1580817600000|2020-02-04 12:00:00|42448.5|42398.5|42366.5|42316.5|42488.5|42438.5|42350.5|42300.5|734
1580821200000|2020-02-04 13:00:00|42363.5|42313.5|42445.5|42395.5|42475.5|42425.5|42333.5|42283.5|793
1580824800000|2020-02-04 14:00:00|42448.5|42398.5|42551.5|42501.5|42565.5|42515.5|42435.5|42385.5|976
1580828400000|2020-02-04 15:00:00|42548.5|42498.5|42513.5|42463.5|42561.5|42511.5|42485.5|42435.5|723
1580832000000|2020-02-04 16:00:00|42511.5|42461.5|42503.5|42453.5|42521.5|42471.5|42431.5|42381.5|674
1580835600000|2020-02-04 17:00:00|42501.5|42451.5|42591.5|42541.5|42626|42568.5|42491.5|42441.5|680
1580839200000|2020-02-04 18:00:00|42588.5|42538.5|42600.5|42550.5|42606.5|42556.5|42540.5|42490.5|461
1580842800000|2020-02-04 19:00:00|42603.5|42553.5|42676.5|42626.5|42713.5|42663.5|42596.5|42546.5|627
1580904000000|2020-02-05 12:00:00|42579|42419|42414.5|42364.5|42580.5|42474.5|42400.5|42315.5|696
1580907600000|2020-02-05 13:00:00|42417.5|42367.5|42415.5|42365.5|42457.5|42407.5|42364.5|42275.5|644
1580911200000|2020-02-05 14:00:00|42419.5|42369.5|42574.5|42524.5|42652.5|42565.5|42419.5|42369.5|876
1580914800000|2020-02-05 15:00:00|42577.5|42527.5|42654.5|42604.5|42699.5|42634.5|42574.5|42524.5|1083
1580918400000|2020-02-05 16:00:00|42657.5|42607.5|42660.5|42610.5|42725|42644.5|42630.5|42565|381
1580922000000|2020-02-05 17:00:00|42654.5|42604.5|42670.5|42620.5|42694.5|42644.5|42634.5|42584.5|280
1580925600000|2020-02-05 18:00:00|42664.5|42614.5|42630.5|42580.5|42705.5|42624.5|42610.5|42521.5|267
1580929200000|2020-02-05 19:00:00|42632.5|42582.5|42474.5|42424.5|42654.5|42604.5|42430.5|42380.5|454
1580990400000|2020-02-06 12:00:00|42259.5|42099.5|42449.5|42289.5|42449.5|42289.5|42199.5|42079.5|917
1580994000000|2020-02-06 13:00:00|42447.5|42287.5|42479.5|42319.5|42489.5|42339.5|42344.5|42239.5|855
1580997600000|2020-02-06 14:00:00|42474.5|42314.5|42706.5|42546.5|42724.5|42594.5|42428.5|42296.5|989
1581001200000|2020-02-06 15:00:00|42704.5|42544.5|42819.5|42659.5|42859.5|42744.5|42684.5|42534.5|1341
1581004800000|2020-02-06 16:00:00|42814.5|42654.5|42852.5|42692.5|42884.5|42777.5|42782.5|42622.5|797
1581008400000|2020-02-06 17:00:00|42854.5|42694.5|42754.5|42594.5|42859.5|42714.5|42751.5|42591.5|496
1581012000000|2020-02-06 18:00:00|42757.5|42597.5|42874.5|42714.5|42947.5|42844.5|42757.5|42597.5|730
1581015600000|2020-02-06 19:00:00|42879.5|42719.5|43004.5|42844.5|43006.5|42846.5|42836.5|42712.5|680
1581076800000|2020-02-07 12:00:00|43083.5|42923.5|43088.5|42928.5|43143.5|43048.5|43028.5|42896.5|730
1581080400000|2020-02-07 13:00:00|43093.5|42933.5|43173.5|43013.5|43248.5|43138.5|42988.5|42858|1648
1581084000000|2020-02-07 14:00:00|43178.5|43018.5|43323.5|43163.5|43338.5|43238.5|43141.5|43006.5|1297
1581087600000|2020-02-07 15:00:00|43318.5|43158.5|43258.5|43098.5|43383.5|43223.5|43243.5|43083.5|1073
1581091200000|2020-02-07 16:00:00|43261.5|43101.5|43278.5|43118.5|43303.5|43188.5|43210.5|43078.5|767
1581094800000|2020-02-07 17:00:00|43281.5|43121.5|43274.5|43114.5|43339.5|43201.5|43223.5|43086.5|659
1581098400000|2020-02-07 18:00:00|43272.5|43112.5|43304.5|43144.5|43339.5|43199.5|43176.5|43016.5|782
1581102000000|2020-02-07 19:00:00|43306.5|43146.5|43364.5|43204.5|43389.5|43229.5|43279.5|43119.5|652
1581336000000|2020-02-10 12:00:00|43343.5|43183.5|43281.5|43231.5|43383.5|43253.5|43273.5|43113.5|734
1581339600000|2020-02-10 13:00:00|43278.5|43228.5|43288.5|43238.5|43303.5|43253.5|43173.5|43123.5|989
1581343200000|2020-02-10 14:00:00|43294.5|43244.5|43323.5|43273.5|43376|43323.5|43284.5|43216|1026
1581346800000|2020-02-10 15:00:00|43326.5|43276.5|43233.5|43183.5|43343.5|43293.5|43219.5|43169.5|836
1581350400000|2020-02-10 16:00:00|43229.5|43179.5|43271.5|43221.5|43335|43236.5|43191.5|43141.5|631
1581354000000|2020-02-10 17:00:00|43273.5|43223.5|43298.5|43248.5|43316.5|43266.5|43261.5|43211.5|520
1581357600000|2020-02-10 18:00:00|43296.5|43246.5|43339.5|43289.5|43358.5|43308.5|43258.5|43208.5|547
1581361200000|2020-02-10 19:00:00|43343.5|43293.5|43302.5|43252.5|43383.5|43333.5|43298.5|43248.5|424
1581422400000|2020-02-11 12:00:00|43243.5|43193.5|43247.5|43087.5|43252.5|43197.5|43127.5|42967.5|799
1581426000000|2020-02-11 13:00:00|43245.5|43085.5|43335.5|43175.5|43385.5|43267.5|43227.5|43067.5|958
1581429600000|2020-02-11 14:00:00|43332.5|43172.5|43302.5|43142.5|43347.5|43187.5|43232.5|43072.5|902
1581433200000|2020-02-11 15:00:00|43297.5|43137.5|43337.5|43177.5|43342.5|43182.5|43212.5|43052.5|911
1581436800000|2020-02-11 16:00:00|43342.5|43182.5|43492.5|43332.5|43497.5|43397.5|43322.5|43162.5|1062
1581440400000|2020-02-11 17:00:00|43497.5|43337.5|43477.5|43317.5|43517.5|43357.5|43452.5|43292.5|713
1581444000000|2020-02-11 18:00:00|43474.5|43314.5|43532.5|43372.5|43547.5|43387.5|43470.5|43310.5|490
1581447600000|2020-02-11 19:00:00|43537.5|43377.5|43402.5|43242.5|43542.5|43382.5|43363.5|43203.5|750
1581508800000|2020-02-12 12:00:00|43430.5|43270.5|43470.5|43310.5|43556.5|43396.5|43405.5|43245.5|853
1581512400000|2020-02-12 13:00:00|43472.5|43312.5|43455.5|43295.5|43498.5|43338.5|43390.5|43230.5|945
1581516000000|2020-02-12 14:00:00|43450.5|43290.5|43465.5|43415.5|43536.5|43425.5|43430.5|43270.5|769
1581519600000|2020-02-12 15:00:00|43468.5|43418.5|43500.5|43450.5|43585|43500.5|43453.5|43366.5|775
1581523200000|2020-02-12 16:00:00|43503.5|43453.5|43520.5|43470.5|43594|43516.5|43496.5|43411.5|555
1581526800000|2020-02-12 17:00:00|43518.5|43468.5|43555.5|43505.5|43589.5|43535.5|43505.5|43410.5|546
1581530400000|2020-02-12 18:00:00|43558.5|43508.5|43525.5|43475.5|43638.5|43543.5|43515.5|43465.5|422
1581534000000|2020-02-12 19:00:00|43528.5|43478.5|43581.5|43531.5|43646.5|43565.5|43475.5|43370.5|632
1581595200000|2020-02-13 12:00:00|43873|43713|43887.5|43837.5|43895.5|43845.5|43746.5|43675|1076
1581598800000|2020-02-13 13:00:00|43885.5|43835.5|43372.5|43212.5|43917.5|43867.5|43314.5|43198.5|2261
1581602400000|2020-02-13 14:00:00|43368.5|43208.5|43352.5|43192.5|43422.5|43262.5|43218.5|43072.5|1261
1581606000000|2020-02-13 15:00:00|43348.5|43188.5|43408.5|43248.5|43438.5|43278.5|43268.5|43108.5|949
1581609600000|2020-02-13 16:00:00|43402.5|43242.5|43453.5|43293.5|43526.5|43366.5|43402.5|43242.5|811
1581613200000|2020-02-13 17:00:00|43451.5|43291.5|43614.5|43454.5|43626.5|43466.5|43428.5|43268.5|836
1581616800000|2020-02-13 18:00:00|43618.5|43458.5|43548.5|43388.5|43661.5|43501.5|43538.5|43378.5|708
1581620400000|2020-02-13 19:00:00|43546.5|43386.5|43494.5|43334.5|43608.5|43448.5|43454.5|43294.5|567
1581681600000|2020-02-14 12:00:00|43406|43246|43308.5|43258.5|43461.5|43380.5|43298.5|43190.5|1093
1581685200000|2020-02-14 13:00:00|43315.5|43265.5|43282.5|43232.5|43453.5|43355.5|43280.5|43230.5|895
1581688800000|2020-02-14 14:00:00|43337.5|43177.5|43168.5|43118.5|43337.5|43242.5|43101.5|43012.5|1232
1581692400000|2020-02-14 15:00:00|43165.5|43115.5|43182.5|43132.5|43253|43165.5|43148.5|43053.5|616
1581696000000|2020-02-14 16:00:00|43180.5|43130.5|43192.5|43142.5|43273.5|43200.5|43160.5|43067.5|606
1581699600000|2020-02-14 17:00:00|43190.5|43140.5|43172.5|43122.5|43227.5|43148.5|43094.5|43044.5|657
1581703200000|2020-02-14 18:00:00|43170.5|43120.5|43098.5|43048.5|43253.5|43162.5|43098.5|43048.5|622
1581706800000|2020-02-14 19:00:00|43100.5|43050.5|43088.5|43038.5|43182.5|43090.5|43010.5|42953.5|716
1581940800000|2020-02-17 12:00:00|43162.5|43112.5|43188.5|43138.5|43248.5|43198.5|43145.5|43087.5|562
1581944400000|2020-02-17 13:00:00|43182.5|43132.5|43248.5|43198.5|43272.5|43222.5|43160.5|43110.5|662
1581948000000|2020-02-17 14:00:00|43242.5|43192.5|43307.5|43257.5|43333.5|43283.5|43242.5|43192.5|587
1581951600000|2020-02-17 15:00:00|43310.5|43260.5|43293.5|43243.5|43337.5|43287.5|43293.5|43243.5|230
1581955200000|2020-02-17 16:00:00|43295.5|43245.5|43282.5|43232.5|43303.5|43253.5|43243.5|43193.5|391
1581958800000|2020-02-17 17:00:00|43280.5|43230.5|43347.5|43297.5|43363.5|43313.5|43272.5|43202|388
1581962400000|2020-02-17 18:00:00|43343.5|43293.5|43387.5|43337.5|43397.5|43347.5|43325.5|43275.5|387
1581966000000|2020-02-17 19:00:00|43380.5|43330.5|43374.5|43324.5|43386.5|43336.5|43342.5|43292.5|207
1582027200000|2020-02-18 12:00:00|43527.5|43477.5|43497.5|43447.5|43539.5|43489.5|43459.5|43409.5|566
1582030800000|2020-02-18 13:00:00|43494.5|43444.5|43637.5|43587.5|43647.5|43597.5|43487.5|43437.5|739
1582034400000|2020-02-18 14:00:00|43634.5|43584.5|43516.5|43466.5|43639.5|43589.5|43504.5|43454.5|808
1582038000000|2020-02-18 15:00:00|43519.5|43469.5|43607.5|43557.5|43632.5|43582.5|43502.5|43452.5|532
1582041600000|2020-02-18 16:00:00|43601.5|43551.5|43587.5|43537.5|43621.5|43571.5|43561.5|43511.5|470
1582045200000|2020-02-18 17:00:00|43591.5|43541.5|43617.5|43567.5|43693|43604.5|43589.5|43533|335
1582048800000|2020-02-18 18:00:00|43611.5|43561.5|43669.5|43619.5|43689.5|43639.5|43594.5|43544.5|495
1582052400000|2020-02-18 19:00:00|43671.5|43621.5|43656.5|43606.5|43694.5|43644.5|43636.5|43586.5|447
1582113600000|2020-02-19 12:00:00|43719.5|43669.5|43759.5|43709.5|43840.5|43755.5|43705.5|43625.5|660
1582117200000|2020-02-19 13:00:00|43761.5|43711.5|43797.5|43747.5|43883.5|43789.5|43728.5|43639.5|820
1582120800000|2020-02-19 14:00:00|43795.5|43745.5|43824.5|43774.5|43864.5|43780.5|43779.5|43690.5|550
1582124400000|2020-02-19 15:00:00|43822.5|43772.5|43804.5|43754.5|43844.5|43794.5|43784.5|43734.5|432
1582128000000|2020-02-19 16:00:00|43807.5|43757.5|43751.5|43701.5|43858.5|43774.5|43693.5|43643.5|432
1582131600000|2020-02-19 17:00:00|43753.5|43703.5|43784.5|43734.5|43839|43780.5|43729.5|43679|429
1582135200000|2020-02-19 18:00:00|43782.5|43732.5|43816.5|43656.5|43818.5|43754.5|43749.5|43648.5|280
1582138800000|2020-02-19 19:00:00|43814.5|43654.5|43724.5|43674.5|43829.5|43720.5|43710.5|43641.5|303
1582200000000|2020-02-20 12:00:00|43907.5|43857.5|43933.5|43883.5|43947.5|43897.5|43883.5|43833.5|492
1582203600000|2020-02-20 13:00:00|43927.5|43877.5|43927.5|43877.5|44008.5|43958.5|43927.5|43877.5|716
1582207200000|2020-02-20 14:00:00|43925.5|43875.5|43997.5|43837.5|44001.5|43887.5|43675.5|43622.5|1191
1582210800000|2020-02-20 15:00:00|43999.5|43839.5|44024.5|43974.5|44074.5|43990.5|43983.5|43834.5|662
1582214400000|2020-02-20 16:00:00|44030.5|43980.5|43943.5|43893.5|44115.5|44020.5|43923.5|43844.5|1019
1582218000000|2020-02-20 17:00:00|43949.5|43899.5|43999.5|43949.5|44060.5|43985.5|43943.5|43866.5|774
1582221600000|2020-02-20 18:00:00|44001.5|43951.5|44037.5|43987.5|44072|43999.5|43989.5|43912|474
1582225200000|2020-02-20 19:00:00|44035.5|43985.5|44004.5|43954.5|44076|44025.5|43934.5|43851.5|587
1582286400000|2020-02-21 12:00:00|44138.5|43978.5|44095.5|44045.5|44178.5|44095.5|44080.5|43978.5|591
1582290000000|2020-02-21 13:00:00|44092.5|44042.5|44078.5|44028.5|44153.5|44088.5|43970.5|43907.5|882
1582293600000|2020-02-21 14:00:00|44075.5|44025.5|43977.5|43927.5|44147.5|44065.5|43970.5|43908.5|1127
1582297200000|2020-02-21 15:00:00|43980.5|43930.5|43908.5|43858.5|44028.5|43951.5|43818.5|43729.5|1370
1582300800000|2020-02-21 16:00:00|43911.5|43861.5|43933.5|43883.5|43994.5|43909.5|43861.5|43811.5|703
1582304400000|2020-02-21 17:00:00|43929.5|43879.5|43913.5|43863.5|43978.5|43883.5|43851.5|43801.5|697
1582308000000|2020-02-21 18:00:00|43919.5|43869.5|43992|43905|44030|43942|43909.5|43816.5|1168
1582311600000|2020-02-21 19:00:00|43997|43910|44023.5|43973.5|44053.5|44003.5|43988|43901|742
1582545600000|2020-02-24 12:00:00|44023|43899|44023|43899|44023|43899|44023|43899|1
1582732800000|2020-02-26 16:00:00|44392.5|44232.5|44466.5|44306.5|44496.5|44336.5|44366.5|44206.5|438
1582736400000|2020-02-26 17:00:00|44472.5|44312.5|44516.5|44356.5|44630.5|44470.5|44454.5|44294.5|2186
1582740000000|2020-02-26 18:00:00|44510.5|44350.5|44590.5|44430.5|44598.5|44438.5|44453|44306.5|1693
1582743600000|2020-02-26 19:00:00|44593.5|44433.5|44598.5|44438.5|44620.5|44494|44484.5|44350.5|1817
1582804800000|2020-02-27 12:00:00|44706.5|44546.5|44744.5|44584.5|44802.5|44642.5|44695.5|44535.5|1084
1582808400000|2020-02-27 13:00:00|44749.5|44589.5|44982.5|44822.5|44982.5|44822.5|44729.5|44569.5|1646
1582812000000|2020-02-27 14:00:00|44980.5|44820.5|45067.5|44907.5|45183.5|45023.5|44972.5|44812.5|1834
1582815600000|2020-02-27 15:00:00|45069.5|44909.5|44920.5|44760.5|45087.5|44927.5|44885.5|44747.5|1828
1582819200000|2020-02-27 16:00:00|44917.5|44757.5|44760.5|44600.5|44981.5|44821.5|44747|44597.5|1640
1582822800000|2020-02-27 17:00:00|44762.5|44602.5|44783.5|44623.5|44883.5|44723.5|44718.5|44558.5|1769
1582826400000|2020-02-27 18:00:00|44786.5|44626.5|44937.5|44777.5|44939.5|44804.5|44703.5|44543.5|1921
1582830000000|2020-02-27 19:00:00|44939.5|44779.5|44922.5|44762.5|44968.5|44848|44807|44686.5|1960
1582891200000|2020-02-28 12:00:00|45191|45031|44930|44770|45221|45061|44875.5|44770|4632
1582894800000|2020-02-28 13:00:00|44931|44771|45103|45053|45175.5|45073.5|44880.5|44771|4814
1582898400000|2020-02-28 14:00:00|45112|45062|45117|45067|45261|45153.5|45048|44943.5|5790
1582902000000|2020-02-28 15:00:00|45179|45019|45288.5|45128.5|45298|45193|45109|45006.5|5406
1582905600000|2020-02-28 16:00:00|45231.5|45181.5|45020.5|44970.5|45308.5|45203.5|44901.5|44794.5|5651
1582909200000|2020-02-28 17:00:00|45020|44970|44968|44918|45126.5|45021.5|44954.5|44850|5519
1582912800000|2020-02-28 18:00:00|44965|44915|45168|45118|45260.5|45157|44903|44800|4817
1582916400000|2020-02-28 19:00:00|45224|45064|44921.5|44871.5|45285.5|45194|44888.5|44785|5919
1583150400000|2020-03-02 12:00:00|45036|44876|45023.5|44863.5|45169|45063|44882.5|44779.5|3583
1583154000000|2020-03-02 13:00:00|45025.5|44865.5|45128.5|44968.5|45204.5|45082|44974.5|44859|2821
1583157600000|2020-03-02 14:00:00|45124.5|44964.5|45168.5|45008.5|45208.5|45101|45014.5|44908.5|3673
1583161200000|2020-03-02 15:00:00|45166.5|45006.5|45084.5|44924.5|45229.5|45118.5|45021.5|44914.5|3089
1583164800000|2020-03-02 16:00:00|45082.5|44922.5|44956.5|44796.5|45098.5|44990.5|44830|44719|3250
1583168400000|2020-03-02 17:00:00|44954|44794|45014|44854|45133.5|45021|44881|44773.5|2701
1583172000000|2020-03-02 18:00:00|44963|44913|44938.5|44778.5|45050|44943.5|44870|44763.5|2571
1583175600000|2020-03-02 19:00:00|44885|44835|45027.5|44867.5|45079.5|44972.5|44885|44768.5|2301
1583236800000|2020-03-03 12:00:00|44990.5|44830.5|45170.5|45010.5|45200.5|45087|44907.5|44800.5|2188
1583240400000|2020-03-03 13:00:00|45169|45009|45214.5|45054.5|45244.5|45139.5|45076.5|44969.5|1858
1583244000000|2020-03-03 14:00:00|45220|45060|45194.5|45034.5|45240.5|45136.5|45103.5|44994.5|2073
1583247600000|2020-03-03 15:00:00|45192.5|45032.5|44747.5|44587.5|45192.5|45061.5|44651.5|44535.5|5515
1583251200000|2020-03-03 16:00:00|44748.5|44588.5|45075.5|44915.5|45110|44952.5|44729.5|44569.5|4650
1583254800000|2020-03-03 17:00:00|45077.5|44917.5|45007.5|44847.5|45105|44945|44990.5|44840.5|2772
1583258400000|2020-03-03 18:00:00|45008.5|44848.5|45262|45102|45274.5|45114.5|45007.5|44847.5|3477
1583262000000|2020-03-03 19:00:00|45264.5|45104.5|45275.5|45115.5|45344.5|45226.5|45195.5|45074.5|3675
1583323200000|2020-03-04 12:00:00|45238|45078|45170.5|45120.5|45272.5|45222.5|45160|45068|1382
1583326800000|2020-03-04 13:00:00|45167.5|45117.5|45336.5|45286.5|45377.5|45295.5|45150.5|45064.5|1668
1583330400000|2020-03-04 14:00:00|45336|45286|45466.5|45416.5|45505.5|45436.5|45315|45265|1879
1583334000000|2020-03-04 15:00:00|45468.5|45418.5|45526.5|45476.5|45563.5|45513.5|45420.5|45358.5|1543
1583337600000|2020-03-04 16:00:00|45528|45478|45491.5|45331.5|45761.5|45644|45491|45331.5|1674
1583341200000|2020-03-04 17:00:00|45697.5|45537.5|45736.5|45576.5|45795|45665.5|45612.5|45496.5|3154
1583344800000|2020-03-04 18:00:00|45737|45577|45880.5|45720.5|45900|45787.5|45668|45550|2498
1583348400000|2020-03-04 19:00:00|45879.5|45719.5|45965.5|45805.5|46002|45847.5|45854.5|45710.5|2197
1583409600000|2020-03-05 12:00:00|46204.5|46044.5|46098.5|45938.5|46300.5|46172.5|46041|45890.5|1051
1583413200000|2020-03-05 13:00:00|46096|45936|46272.5|46112.5|46304.5|46183.5|46083.5|45923.5|1674
1583416800000|2020-03-05 14:00:00|46275.5|46115.5|46475.5|46315.5|46515.5|46395|46236.5|46095.5|1414
1583420400000|2020-03-05 15:00:00|46478.5|46318.5|46659.5|46499.5|46710.5|46591.5|46388.5|46280.5|1452
1583424000000|2020-03-05 16:00:00|46655.5|46495.5|46714.5|46554.5|46730|46592.5|46579|46446.5|1668
1583427600000|2020-03-05 17:00:00|46707.5|46547.5|46720.5|46560.5|46842.5|46686.5|46598|46467.5|1648
1583431200000|2020-03-05 18:00:00|46725.5|46565.5|46580.5|46420.5|46730.5|46570.5|46366|46221.5|2454
1583434800000|2020-03-05 19:00:00|46582.5|46422.5|46685.5|46525.5|46740.5|46580.5|46566.5|46420.5|1516
1583496000000|2020-03-06 12:00:00|46680.5|46520.5|46774.5|46614.5|46886.5|46754|46623|46491.5|1978
1583499600000|2020-03-06 13:00:00|46771.5|46611.5|46693|46533|46781.5|46655|46547|46387|3428
1583503200000|2020-03-06 14:00:00|46698|46538|46752|46592|46832.5|46672.5|46674|46514|3878
1583506800000|2020-03-06 15:00:00|46751.5|46591.5|46314.5|46154.5|46751.5|46591.5|46253.5|46129.5|3943
1583510400000|2020-03-06 16:00:00|46312.5|46152.5|46572.5|46412.5|46672.5|46516.5|46309.5|46149.5|2270
1583514000000|2020-03-06 17:00:00|46569.5|46409.5|46481.5|46321.5|46632.5|46511.5|46451.5|46291.5|1457
1583517600000|2020-03-06 18:00:00|46484.5|46324.5|46427.5|46267.5|46501.5|46341.5|46401.5|46241.5|1177
1583521200000|2020-03-06 19:00:00|46537.5|46377.5|46516.5|46356.5|46551.5|46391.5|46430.5|46270.5|1081
1583755200000|2020-03-09 12:00:00|48053.5|47893.5|47576.5|47416.5|48091.5|47931.5|47349|47189|3565
1583758800000|2020-03-09 13:00:00|47571|47411|47797.5|47637.5|48050.5|47890.5|47460.5|47300.5|3289
1583762400000|2020-03-09 14:00:00|47799.5|47639.5|47554.5|47394.5|47849.5|47689.5|47507.5|47347.5|2776
1583766000000|2020-03-09 15:00:00|47552.5|47392.5|47499.5|47339.5|47554.5|47394.5|47244.5|47084.5|3236
1583769600000|2020-03-09 16:00:00|47499|47339|47574.5|47414.5|47754.5|47615.5|47447.5|47287.5|2890
1583773200000|2020-03-09 17:00:00|47569.5|47409.5|47812.5|47652.5|47822.5|47662.5|47539.5|47379.5|1828
1583776800000|2020-03-09 18:00:00|47816.5|47656.5|47629|47469|47973.5|47813.5|47384|47224|3001
1583780400000|2020-03-09 19:00:00|47624.5|47464.5|47432|47272|47686.5|47526.5|47415|47255|1823
1583841600000|2020-03-10 12:00:00|46899|46739|46917.5|46757.5|47051.5|46891.5|46834.5|46674.5|2154
1583845200000|2020-03-10 13:00:00|46911.5|46751.5|46839.5|46679.5|47001.5|46841.5|46837.5|46677.5|1939
1583848800000|2020-03-10 14:00:00|46841.5|46681.5|46899.5|46739.5|46953.5|46793.5|46747.5|46587.5|2019
1583852400000|2020-03-10 15:00:00|46896.5|46736.5|46949.5|46789.5|46986.5|46826.5|46779.5|46619.5|2405
1583856000000|2020-03-10 16:00:00|46939.5|46779.5|46779.5|46619.5|46943.5|46783.5|46733.5|46573.5|2285
1583859600000|2020-03-10 17:00:00|46776.5|46616.5|46699.5|46539.5|46813.5|46653.5|46563.5|46428.5|2455
1583863200000|2020-03-10 18:00:00|46701.5|46541.5|46632.5|46472.5|46793.5|46633.5|46592.5|46432.5|2567
1583866800000|2020-03-10 19:00:00|46635.5|46475.5|46642.5|46482.5|46658.5|46541|46538.5|46378.5|2038
1583928000000|2020-03-11 12:00:00|46818.5|46658.5|46868.5|46708.5|46898.5|46738.5|46722|46592.5|1386
1583931600000|2020-03-11 13:00:00|46863.5|46703.5|46835.5|46675.5|46918.5|46758.5|46708.5|46563.5|2021
1583935200000|2020-03-11 14:00:00|46833.5|46673.5|46886.5|46726.5|46922.5|46762.5|46763.5|46638.5|1911
1583938800000|2020-03-11 15:00:00|46884.5|46724.5|47026.5|46866.5|47034.5|46874.5|46878.5|46724.5|1784
1583942400000|2020-03-11 16:00:00|47024.5|46864.5|47191.5|47031.5|47244.5|47084.5|47001.5|46841.5|1749
1583946000000|2020-03-11 17:00:00|47189.5|47029.5|47292.5|47132.5|47324.5|47174|47177.5|47017.5|1872
1583949600000|2020-03-11 18:00:00|47289.5|47129.5|47639.5|47479.5|47679.5|47519.5|47226.5|47109.5|2103
1583953200000|2020-03-11 19:00:00|47644.5|47484.5|47373.5|47213.5|47757.5|47597.5|47305.5|47145.5|2632
1584014400000|2020-03-12 12:00:00|50199|50090|49599|49476|50319|50191|49205|49082|3430
1584018000000|2020-03-12 13:00:00|49593|49471|49283|49166|49599|49478|48655|48521|3472
1584021600000|2020-03-12 14:00:00|49296|49176|48888|48775|49331|49217|48843|48727|3128
1584025200000|2020-03-12 15:00:00|48882|48771|48788|48654|49134|48931|48690|48558|3051
1584028800000|2020-03-12 16:00:00|48778|48646|48252|48090|49046|48880|48138|47982|2913
1584032400000|2020-03-12 17:00:00|48249|48087|48403|48251|49142|48979|47801|47644|4294
1584036000000|2020-03-12 18:00:00|48404|48252|48346|48163|48880|48716|48019|47857|4490
1584039600000|2020-03-12 19:00:00|48341|48153|48055|47900|48545|48373|47712|47531|2890
1584100800000|2020-03-13 12:00:00|47543|47375|47519|47397|47619|47497|46975|46714|3874
1584104400000|2020-03-13 13:00:00|47521|47398|47305|47191|47559|47438|46602|46477|4652
1584108000000|2020-03-13 14:00:00|47323|47192|47363|47216|47501|47390|47030|46918|4855
1584111600000|2020-03-13 15:00:00|47365|47218|47822|47673|47906|47755|47365|47218|5006
1584115200000|2020-03-13 16:00:00|47818|47669|47998|47844|48226|48069|47805|47659|4906
1584118800000|2020-03-13 17:00:00|47997|47843|47966|47810|48328|48171|47919|47763|3872
1584122400000|2020-03-13 18:00:00|47967|47811|48738|48580|48741|48583|47946|47787|5039
1584126000000|2020-03-13 19:00:00|48754|48595|48344|48165|48980|48809|48333|48156|4507
1584360000000|2020-03-16 12:00:00|48527|48277|49508|49321|49593|49400|48527|48277|2855
1584363600000|2020-03-16 13:00:00|49507|49307|49690|49488|50021|49882|49455|49268|4353
1584367200000|2020-03-16 14:00:00|49693|49491|49403|49208|49847|49650|49331|49130|4802
1584370800000|2020-03-16 15:00:00|49394|49207|49992|49799|50128|49940|49390|49194|4591
1584374400000|2020-03-16 16:00:00|49991|49798|49925|49739|50188|49996|49897|49710|3953
1584378000000|2020-03-16 17:00:00|49918|49732|50102|49913|50105|49915|49878|49688|3547
1584381600000|2020-03-16 18:00:00|50103|49910|50415|50222|50415|50222|49903|49714|4443
1584385200000|2020-03-16 19:00:00|50416|50223|50654|50448|50869|50676|50277|50088|4331
1584446400000|2020-03-17 12:00:00|50664|50472|50430|50249|50667|50473|50300|50112|3350
1584450000000|2020-03-17 13:00:00|50431|50254|50812|50629|50844|50664|50248|50081|5092
1584453600000|2020-03-17 14:00:00|50817|50630|50630|50483|51016|50835|50530|50383|3705
1584457200000|2020-03-17 15:00:00|50631|50486|50340|50193|50696|50551|50250|50102|3008
1584460800000|2020-03-17 16:00:00|50345|50198|50578|50433|50620|50471|50180|50033|2475
1584464400000|2020-03-17 17:00:00|50572|50425|50222|50070|50750|50592|50189|50040|2300
1584468000000|2020-03-17 18:00:00|50219|50068|50003|49856|50289|50140|49730|49583|2548
1584471600000|2020-03-17 19:00:00|49998|49851|50131|49979|50266|50114|49933|49786|2029
1584532800000|2020-03-18 12:00:00|51421|51315|51820|51642|52191|52018|51417|51315|3596
1584536400000|2020-03-18 13:00:00|51818|51640|51059|50897|51888|51720|51052|50890|4773
1584540000000|2020-03-18 14:00:00|51061|50899|50892|50727|51136|50973|50701|50529|4520
1584543600000|2020-03-18 15:00:00|50880|50716|51285|51125|51411|51246|50744|50577|4433
1584547200000|2020-03-18 16:00:00|51283|51124|51626|51465|51627|51467|51184|51022|3312
1584550800000|2020-03-18 17:00:00|51628|51467|51741|51575|51877|51712|51398|51229|3622
1584554400000|2020-03-18 18:00:00|51740|51576|52353|52175|52690|52516|51737|51563|3637
1584558000000|2020-03-18 19:00:00|52350|52192|52096|51907|52597|52420|52021|51844|3861
1584619200000|2020-03-19 12:00:00|51938|51742|51920|51791|52212|52083|51811|51615|2524
1584622800000|2020-03-19 13:00:00|51916|51787|51401|51272|51992|51865|51359|51232|2712
1584626400000|2020-03-19 14:00:00|51391|51262|51288|51156|51525|51396|51205|51076|2663
1584630000000|2020-03-19 15:00:00|51294|51165|51606|51479|51646|51519|51278|51146|2517
1584633600000|2020-03-19 16:00:00|51619|51484|51575|51446|51839|51710|51497|51377|2190
1584637200000|2020-03-19 17:00:00|51565|51436|51590|51463|51693|51561|51416|51287|2069
1584640800000|2020-03-19 18:00:00|51598|51466|51166|51037|51783|51651|51047|50915|2480
1584644400000|2020-03-19 19:00:00|51162|51030|51155|51026|51315|51170|50940|50806|2352
1584705600000|2020-03-20 12:00:00|50350|50221|50581|50474|50586|50479|50308|50181|1678
1584709200000|2020-03-20 13:00:00|50576|50469|50676|50569|50701|50594|50290|50181|2756
1584712800000|2020-03-20 14:00:00|50674|50565|50340|50231|50689|50577|50264|50140|2553
1584716400000|2020-03-20 15:00:00|50341|50234|50185|50080|50372|50264|50062|49957|2130
1584720000000|2020-03-20 16:00:00|50189|50082|50294|50187|50391|50286|50084|49977|1906
1584723600000|2020-03-20 17:00:00|50295|50190|50069|49962|50303|50195|49973|49864|1830
1584727200000|2020-03-20 18:00:00|50065|49960|50396|50289|50402|50297|50009|49902|1937
1584730800000|2020-03-20 19:00:00|50391|50284|50387|50280|50718|50610|50232|50125|2430
1584964800000|2020-03-23 12:00:00|50527|50361|50640|50533|50648|50536|50217|50051|3457
1584968400000|2020-03-23 13:00:00|50637|50532|50684|50575|51006|50891|50630|50522|2657
1584972000000|2020-03-23 14:00:00|50690|50581|51265|51156|51343|51231|50571|50465|3028
1584975600000|2020-03-23 15:00:00|51269|51160|51440|51331|51536|51429|50928|50816|2609
1584979200000|2020-03-23 16:00:00|51439|51327|51323|51211|51536|51429|51230|51121|2394
1584982800000|2020-03-23 17:00:00|51325|51213|51429|51317|51450|51341|51132|51028|2130
1584986400000|2020-03-23 18:00:00|51426|51314|51507|51400|51516|51411|51331|51223|2536
1584990000000|2020-03-23 19:00:00|51505|51398|51516|51409|51567|51458|51301|51192|2047
1585051200000|2020-03-24 12:00:00|50962|50855|50882|50775|51073|50968|50779|50674|1751
1585054800000|2020-03-24 13:00:00|50879|50774|50822|50715|51135|51026|50740|50631|2539
1585058400000|2020-03-24 14:00:00|50821|50716|50857|50750|51013|50906|50768|50661|2583
1585062000000|2020-03-24 15:00:00|50862|50755|50884|50797|50934|50827|50679|50572|2372
1585065600000|2020-03-24 16:00:00|50886|50801|50869|50782|50952|50865|50804|50717|1896
1585069200000|2020-03-24 17:00:00|50868|50779|51049|50962|51064|50975|50842|50753|2078
1585072800000|2020-03-24 18:00:00|51054|50967|50991|50904|51081|50994|50916|50831|1886
1585076400000|2020-03-24 19:00:00|50988|50903|50947|50862|51076|50990|50945|50859|1563
1585137600000|2020-03-25 12:00:00|51072|50983|50950|50865|51216|51131|50910|50825|1767
1585141200000|2020-03-25 13:00:00|50946|50861|50899|50812|50997|50910|50744|50657|3003
1585144800000|2020-03-25 14:00:00|50901|50814|50879.5|50719.5|51077.5|50924|50856|50696.5|3001
1585148400000|2020-03-25 15:00:00|50874.5|50714.5|50734.5|50574.5|50889.5|50729.5|50701.5|50541.5|2573
1585152000000|2020-03-25 16:00:00|50731.5|50571.5|50384.5|50224.5|50757.5|50597.5|50339.5|50179.5|2277
1585155600000|2020-03-25 17:00:00|50389.5|50229.5|50074.5|49914.5|50407.5|50247.5|49894.5|49734.5|2575
1585159200000|2020-03-25 18:00:00|50071.5|49911.5|50104.5|49944.5|50204.5|50044.5|49979.5|49819.5|2633
1585162800000|2020-03-25 19:00:00|50101.5|49941.5|50486.5|50326.5|50504.5|50344.5|50094.5|49934.5|2497
1585224000000|2020-03-26 12:00:00|50675.5|50515.5|50259.5|50099.5|50820.5|50660.5|50254.5|50094.5|1601
1585227600000|2020-03-26 13:00:00|50251.5|50091.5|50189.5|50029.5|50354.5|50194.5|49997.5|49837.5|2845
1585231200000|2020-03-26 14:00:00|50194.5|50034.5|50241.5|50081.5|50271.5|50111.5|49909.5|49749.5|2870
1585234800000|2020-03-26 15:00:00|50243.5|50083.5|50175.5|50015.5|50269.5|50109.5|49948.5|49788.5|2655
1585238400000|2020-03-26 16:00:00|50177.5|50017.5|50377.5|50217.5|50507.5|50347.5|50102.5|49942.5|2275
1585242000000|2020-03-26 17:00:00|50374.5|50214.5|50288.5|50128.5|50472.5|50312.5|50183.5|50023.5|2123
1585245600000|2020-03-26 18:00:00|50285.5|50125.5|50152.5|49992.5|50423.5|50263.5|50144.5|49984.5|1893
1585249200000|2020-03-26 19:00:00|50154.5|49994.5|50109.5|49949.5|50296.5|50136.5|50096.5|49936.5|2196
1585310400000|2020-03-27 12:00:00|50798.5|50638.5|50993.5|50833.5|51028.5|50868.5|50610.5|50450.5|1916
1585314000000|2020-03-27 13:00:00|51000.5|50840.5|51203.5|51043.5|51306.5|51146.5|50970.5|50810.5|2875
1585317600000|2020-03-27 14:00:00|51209.5|51049.5|51277.5|51117.5|51363.5|51203.5|51189.5|51029.5|2731
1585321200000|2020-03-27 15:00:00|51279.5|51119.5|51279.5|51119.5|51349.5|51189.5|51109.5|50949.5|2658
1585324800000|2020-03-27 16:00:00|51284.5|51124.5|51275.5|51115.5|51439.5|51279.5|51114.5|50954.5|2603
1585328400000|2020-03-27 17:00:00|51272.5|51112.5|51057.5|50897.5|51343.5|51183.5|51007.5|50847.5|2104
1585332000000|2020-03-27 18:00:00|51060.5|50900.5|50841.5|50681.5|51073.5|50913.5|50779.5|50619.5|2247
1585335600000|2020-03-27 19:00:00|50844.5|50684.5|51241.5|51081.5|51278.5|51118.5|50698.5|50538.5|2125
1585569600000|2020-03-30 12:00:00|51363|51190|51647.5|51487.5|51655.5|51495.5|51300.5|51140.5|1517
1585573200000|2020-03-30 13:00:00|51645.5|51485.5|51750.5|51590.5|51768.5|51608.5|51552.5|51392.5|2577
1585576800000|2020-03-30 14:00:00|51748.5|51588.5|51629.5|51469.5|51953.5|51793.5|51598.5|51438.5|2505
1585580400000|2020-03-30 15:00:00|51634.5|51474.5|51776.5|51616.5|51802.5|51642.5|51530.5|51370.5|1906
1585584000000|2020-03-30 16:00:00|51778.5|51618.5|51830.5|51670.5|51877.5|51717.5|51759.5|51599.5|1411
1585587600000|2020-03-30 17:00:00|51831.5|51671.5|51878.5|51718.5|51903.5|51743.5|51780.5|51620.5|1368
1585591200000|2020-03-30 18:00:00|51881.5|51721.5|51969.5|51809.5|52034.5|51874.5|51838.5|51678.5|1553
1585594800000|2020-03-30 19:00:00|51971.5|51811.5|51998.5|51838.5|52021.5|51861.5|51930.5|51770.5|1481
1585656000000|2020-03-31 12:00:00|52101.5|51941.5|52085.5|51925.5|52205|52098.5|51824|51708.5|2359
1585659600000|2020-03-31 13:00:00|52086|51926|52208.5|52048.5|52245.5|52143.5|51933.5|51833.5|2496
1585663200000|2020-03-31 14:00:00|52213.5|52053.5|52013.5|51853.5|52228.5|52128.5|51898.5|51793.5|2539
1585666800000|2020-03-31 15:00:00|52015.5|51855.5|52048.5|51888.5|52078.5|51973.5|51863.5|51753.5|2161
1585670400000|2020-03-31 16:00:00|52001.5|51951.5|52183.5|52023.5|52198.5|52084|51973.5|51863.5|2136
1585674000000|2020-03-31 17:00:00|52181.5|52021.5|52274.5|52114.5|52322|52215|52099.5|51993.5|2505
1585677600000|2020-03-31 18:00:00|52274|52114|52056.5|51896.5|52319|52209.5|51958.5|51831.5|2390
1585681200000|2020-03-31 19:00:00|52062.5|51902.5|52128|51968|52229.5|52104.5|51955.5|51836.5|2195
1585742400000|2020-04-01 12:00:00|52554.5|52504.5|52475|52425|52689.5|52576.5|52419|52332.5|3082
1585746000000|2020-04-01 13:00:00|52474.5|52424.5|52425.5|52375.5|52608.5|52528.5|52375.5|52272|3727
1585749600000|2020-04-01 14:00:00|52423.5|52373.5|52519.5|52359.5|52614.5|52509.5|52339.5|52267.5|3025
1585753200000|2020-04-01 15:00:00|52522.5|52362.5|52629.5|52579.5|52682.5|52579.5|52429.5|52314.5|1831
1585756800000|2020-04-01 16:00:00|52682.5|52522.5|52855.5|52695.5|52918.5|52813.5|52625.5|52514.5|2062
1585760400000|2020-04-01 17:00:00|52858.5|52698.5|52730.5|52570.5|52876|52767|52668.5|52558.5|2191
1585764000000|2020-04-01 18:00:00|52728.5|52568.5|52706.5|52546.5|52870|52753.5|52575|52434.5|2117
1585767600000|2020-04-01 19:00:00|52700.5|52540.5|52787|52627|52869|52761.5|52594|52488.5|2530
1585828800000|2020-04-02 12:00:00|52474.5|52314.5|52797|52637|52804|52644|52399.5|52266.5|3100
1585832400000|2020-04-02 13:00:00|52795|52635|52869.5|52709.5|52984|52824|52778.5|52618.5|4245
1585836000000|2020-04-02 14:00:00|52870.5|52710.5|52809|52649|52949.5|52802.5|52516|52356|5310
1585839600000|2020-04-02 15:00:00|52812.5|52652.5|52849|52689|52924.5|52764.5|52714|52600.5|3817
1585843200000|2020-04-02 16:00:00|52849.5|52689.5|52942|52782|52958|52798|52777.5|52617.5|3109
1585846800000|2020-04-02 17:00:00|52942.5|52782.5|52962.5|52802.5|53025.5|52865.5|52892.5|52732.5|3155
1585850400000|2020-04-02 18:00:00|52962|52802|52856.5|52696.5|53037|52898|52793|52679.5|3649
1585854000000|2020-04-02 19:00:00|52858|52698|52855|52695|52903|52778.5|52799.5|52639.5|3277
1585915200000|2020-04-03 12:00:00|52923|52763|53166.5|53006.5|53184.5|53024.5|52919|52759|3390
1585918800000|2020-04-03 13:00:00|53168.5|53008.5|53145.5|52985.5|53205|53048.5|52982|52855.5|4410
1585922400000|2020-04-03 14:00:00|53150.5|52990.5|53158.5|52998.5|53255|53095|53102.5|52942.5|4135
1585926000000|2020-04-03 15:00:00|53156|52996|53353.5|53193.5|53431|53271|53086|52926|4293
1585929600000|2020-04-03 16:00:00|53351|53191|53366.5|53206.5|53420.5|53273.5|53313|53153|3386
1585933200000|2020-04-03 17:00:00|53367.5|53207.5|53330|53170|53436.5|53310.5|53323.5|53163.5|3038
1585936800000|2020-04-03 18:00:00|53329.5|53169.5|53287|53127|53405|53248|53261|53101|3532
1585940400000|2020-04-03 19:00:00|53289|53129|53463.5|53303.5|53483|53326.5|53240|53080|4058
1586174400000|2020-04-06 12:00:00|53088.5|52928.5|52857.5|52697.5|53142.5|52982.5|52795.5|52635.5|1745
1586178000000|2020-04-06 13:00:00|52855.5|52695.5|52642.5|52482.5|52954.5|52794.5|52630.5|52470.5|1954
1586181600000|2020-04-06 14:00:00|52640.5|52480.5|52572.5|52412.5|52724.5|52567.5|52490.5|52330.5|1959
1586185200000|2020-04-06 15:00:00|52567.5|52407.5|52542.5|52382.5|52592.5|52438|52440.5|52280.5|1373
1586188800000|2020-04-06 16:00:00|52544.5|52384.5|52679.5|52519.5|52705.5|52545.5|52540.5|52380.5|1360
1586192400000|2020-04-06 17:00:00|52682.5|52522.5|52679.5|52519.5|52758|52598|52601|52459.5|1419
1586196000000|2020-04-06 18:00:00|52682.5|52522.5|53102.5|52942.5|53182.5|53055.5|52523|52397.5|2012
1586199600000|2020-04-06 19:00:00|53107.5|52947.5|53111.5|52951.5|53305|53145|52995.5|52835.5|4236
1586260800000|2020-04-07 12:00:00|52178.5|52018.5|52168.5|52008.5|52353.5|52241|52053.5|51916.5|1775
1586264400000|2020-04-07 13:00:00|52163.5|52003.5|52205.5|52045.5|52321.5|52185.5|52089|51945.5|2069
1586268000000|2020-04-07 14:00:00|52198.5|52038.5|52598.5|52438.5|52698.5|52538.5|52191.5|52031.5|2595
1586271600000|2020-04-07 15:00:00|52592.5|52432.5|52535.5|52375.5|52648.5|52488.5|52462.5|52302.5|2136
1586275200000|2020-04-07 16:00:00|52532.5|52372.5|52472.5|52312.5|52540.5|52390.5|52422.5|52262.5|1502
1586278800000|2020-04-07 17:00:00|52470.5|52310.5|52210.5|52050.5|52530.5|52402|52202.5|52042.5|1704
1586282400000|2020-04-07 18:00:00|52212.5|52052.5|52344.5|52184.5|52435.5|52289.5|52138.5|51992.5|1678
1586286000000|2020-04-07 19:00:00|52349.5|52189.5|52458.5|52298.5|52492.5|52367|52306.5|52146.5|1562
1586347200000|2020-04-08 12:00:00|52373.5|52213.5|52575.5|52415.5|52653.5|52493.5|52270.5|52110.5|1554
1586350800000|2020-04-08 13:00:00|52573.5|52413.5|52628.5|52468.5|52670.5|52510.5|52465.5|52305.5|2232
1586354400000|2020-04-08 14:00:00|52625.5|52465.5|52087.5|51927.5|52640.5|52480.5|52060.5|51900.5|2931
1586358000000|2020-04-08 15:00:00|52085.5|51925.5|51897.5|51737.5|52137.5|51977.5|51782.5|51622.5|2051
1586361600000|2020-04-08 16:00:00|51895.5|51735.5|51935.5|51775.5|51987.5|51842.5|51787.5|51627.5|1487
1586365200000|2020-04-08 17:00:00|51932.5|51772.5|51869.5|51709.5|51969.5|51809.5|51841.5|51681.5|1132
1586368800000|2020-04-08 18:00:00|51864.5|51704.5|51681.5|51521.5|51874.5|51714.5|51669.5|51509.5|1496
1586372400000|2020-04-08 19:00:00|51687.5|51527.5|51610.5|51450.5|51723.5|51563.5|51578.5|51418.5|1037
1586433600000|2020-04-09 12:00:00|51584.5|51424.5|51329.5|51169.5|51710.5|51550.5|51267|51107|2163
1586437200000|2020-04-09 13:00:00|51326.5|51166.5|50832.5|50672.5|51336.5|51176.5|50804.5|50644.5|2747
1586440800000|2020-04-09 14:00:00|50836.5|50676.5|50725.5|50565.5|51120.5|50960.5|50677.5|50517.5|2719
1586444400000|2020-04-09 15:00:00|50727.5|50567.5|50895.5|50735.5|50933.5|50773.5|50720.5|50560.5|2345
1586448000000|2020-04-09 16:00:00|50893.5|50733.5|50845.5|50685.5|50960.5|50800.5|50790.5|50630.5|1504
1586451600000|2020-04-09 17:00:00|50850.5|50690.5|50888.5|50728.5|50943.5|50783.5|50757.5|50597.5|1820
1586455200000|2020-04-09 18:00:00|50890.5|50730.5|51106.5|50946.5|51161.5|51001.5|50888.5|50728.5|2090
1586458800000|2020-04-09 19:00:00|51109.5|50949.5|51108.5|50948.5|51192.5|51032.5|51055.5|50895.5|1524
1586520000000|2020-04-10 12:00:00|51126.5|50966.5|51126.5|50966.5|51126.5|50966.5|51126.5|50966.5|1
1586779200000|2020-04-13 12:00:00|51263.5|51103.5|51654.5|51494.5|51656.5|51496.5|51260.5|51100.5|678
1586782800000|2020-04-13 13:00:00|51656.5|51496.5|52089.5|51929.5|52104.5|51944.5|51614.5|51454.5|2210
1586786400000|2020-04-13 14:00:00|52086.5|51926.5|52173.5|52013.5|52266.5|52106.5|52009.5|51849.5|2380
1586790000000|2020-04-13 15:00:00|52177.5|52017.5|52062.5|51902.5|52255.5|52095.5|51985.5|51825.5|2032
1586793600000|2020-04-13 16:00:00|52060.5|51900.5|52085.5|51925.5|52110.5|51950.5|51915.5|51755.5|1725
1586797200000|2020-04-13 17:00:00|52088.5|51928.5|52010.5|51850.5|52198.5|52038.5|51950.5|51790.5|1638
1586800800000|2020-04-13 18:00:00|52008.5|51848.5|51910.5|51750.5|52045.5|51885.5|51858.5|51698.5|1663
1586804400000|2020-04-13 19:00:00|51908.5|51748.5|52028.5|51868.5|52083.5|51923.5|51905.5|51745.5|1559
1586865600000|2020-04-14 12:00:00|51945.5|51785.5|51840.5|51680.5|51952.5|51792.5|51678.5|51518.5|1555
1586869200000|2020-04-14 13:00:00|51842.5|51682.5|51815.5|51655.5|52015.5|51855.5|51790.5|51630.5|2196
1586872800000|2020-04-14 14:00:00|51812.5|51652.5|52085.5|51925.5|52105.5|51945.5|51749.5|51589.5|2002
1586876400000|2020-04-14 15:00:00|52087.5|51927.5|52266.5|52106.5|52293.5|52133.5|52065.5|51905.5|1719
1586880000000|2020-04-14 16:00:00|52264.5|52104.5|52096.5|51936.5|52296.5|52136.5|52041.5|51881.5|1316
1586883600000|2020-04-14 17:00:00|52094.5|51934.5|52051.5|51891.5|52148.5|51988.5|51986.5|51826.5|1157
1586887200000|2020-04-14 18:00:00|52049.5|51889.5|52002.5|51842.5|52151.5|51991.5|51927.5|51767.5|1426
1586890800000|2020-04-14 19:00:00|52004.5|51844.5|52074.5|51914.5|52083.5|51923.5|51966.5|51806.5|1195
1586952000000|2020-04-15 12:00:00|51911.5|51751.5|52788.5|52628.5|52822.5|52662.5|51911.5|51751.5|1287
1586955600000|2020-04-15 13:00:00|52790.5|52630.5|52668.5|52508.5|52815.5|52655.5|52602.5|52442.5|2508
1586959200000|2020-04-15 14:00:00|52665.5|52505.5|52732.5|52572.5|52797.5|52637.5|52658.5|52498.5|2375
1586962800000|2020-04-15 15:00:00|52726.5|52566.5|52696.5|52646.5|52859.5|52699.5|52626.5|52552.5|2012
1586966400000|2020-04-15 16:00:00|52699.5|52649.5|52506.5|52456.5|52712.5|52662.5|52469.5|52419.5|1772
1586970000000|2020-04-15 17:00:00|52504.5|52454.5|52664.5|52614.5|52682.5|52632.5|52364.5|52314.5|1834
1586973600000|2020-04-15 18:00:00|52662.5|52612.5|52493.5|52443.5|52666.5|52616.5|52477.5|52427.5|2082
1586977200000|2020-04-15 19:00:00|52497.5|52447.5|52549.5|52499.5|52600.5|52505.5|52455.5|52379.5|1586
1587038400000|2020-04-16 12:00:00|52537.5|52487.5|52422.5|52262.5|52577.5|52487.5|52207.5|52047.5|1776
1587042000000|2020-04-16 13:00:00|52420.5|52260.5|52782.5|52622.5|52820.5|52660.5|52400.5|52240.5|2238
1587045600000|2020-04-16 14:00:00|52780.5|52620.5|52625.5|52465.5|52805.5|52645.5|52482.5|52322.5|2366
1587049200000|2020-04-16 15:00:00|52622.5|52462.5|52515.5|52355.5|52745.5|52585.5|52454.5|52294.5|2148
1587052800000|2020-04-16 16:00:00|52512.5|52352.5|52775.5|52615.5|52792.5|52632.5|52498.5|52338.5|2174
1587056400000|2020-04-16 17:00:00|52773.5|52613.5|52805.5|52645.5|52835.5|52675.5|52665.5|52505.5|1596
1587060000000|2020-04-16 18:00:00|52803.5|52643.5|52793.5|52633.5|52825.5|52665.5|52650.5|52490.5|1635
1587063600000|2020-04-16 19:00:00|52795.5|52635.5|52739.5|52579.5|52865.5|52705.5|52696.5|52536.5|1476
1587124800000|2020-04-17 12:00:00|52354.5|52194.5|52596.5|52436.5|52626.5|52466.5|52346.5|52186.5|1647
1587128400000|2020-04-17 13:00:00|52594.5|52434.5|52721.5|52561.5|52796.5|52636.5|52582.5|52422.5|2371
1587132000000|2020-04-17 14:00:00|52724.5|52564.5|52931.5|52771.5|52939.5|52779.5|52704.5|52544.5|2070
1587135600000|2020-04-17 15:00:00|52934.5|52774.5|52748.5|52588.5|52944.5|52784.5|52738.5|52578.5|1772
1587139200000|2020-04-17 16:00:00|52743.5|52583.5|52723.5|52563.5|52766.5|52606.5|52686.5|52526.5|1238
1587142800000|2020-04-17 17:00:00|52726.5|52566.5|52760.5|52600.5|52793.5|52633.5|52648.5|52488.5|1415
1587146400000|2020-04-17 18:00:00|52763.5|52603.5|52621.5|52461.5|52813.5|52653.5|52608.5|52448.5|1341
1587150000000|2020-04-17 19:00:00|52618.5|52458.5|52536.5|52376.5|52696.5|52536.5|52529.5|52369.5|1589
1587384000000|2020-04-20 12:00:00|52516.5|52356.5|52935.5|52775.5|53075.5|52915.5|52516.5|52356.5|1163
1587387600000|2020-04-20 13:00:00|52932.5|52772.5|53069.5|52909.5|53152.5|52992.5|52905.5|52745.5|2314
1587391200000|2020-04-20 14:00:00|53072.5|52912.5|53136.5|52976.5|53201.5|53041.5|53057.5|52897.5|2092
1587394800000|2020-04-20 15:00:00|53139.5|52979.5|53116.5|52956.5|53196.5|53036.5|53014.5|52854.5|1692
1587398400000|2020-04-20 16:00:00|53113.5|52953.5|53153.5|52993.5|53220.5|53060.5|53086.5|52926.5|1335
1587402000000|2020-04-20 17:00:00|53150.5|52990.5|53223.5|53063.5|53273.5|53113.5|53147.5|52987.5|1548
1587405600000|2020-04-20 18:00:00|53227.5|53067.5|53215.5|53055.5|53390.5|53230.5|53197.5|53037.5|1976
1587409200000|2020-04-20 19:00:00|53213.5|53053.5|53275.5|53115.5|53323.5|53163.5|53164.5|53004.5|2038
1587470400000|2020-04-21 12:00:00|53226.5|53066.5|53226.5|53066.5|53226.5|53066.5|53226.5|53066.5|1
1587567600000|2020-04-22 15:00:00|54119.5|53959.5|54142.5|53982.5|54149.5|53989.5|54072.5|53912.5|591
1587571200000|2020-04-22 16:00:00|54155.5|53995.5|54276.5|54116.5|54330.5|54170.5|54142.5|53982.5|1503
1587574800000|2020-04-22 17:00:00|54273.5|54113.5|54212.5|54052.5|54303.5|54143.5|54208.5|54048.5|1329
1587578400000|2020-04-22 18:00:00|54215.5|54055.5|54198.5|54038.5|54218.5|54058.5|54040.5|53880.5|1562
1587582000000|2020-04-22 19:00:00|54195.5|54035.5|54280.5|54120.5|54340.5|54180.5|54192.5|54032.5|1348
1587643200000|2020-04-23 12:00:00|54711.5|54551.5|54348.5|54188.5|54724.5|54564.5|54296.5|54136.5|2106
1587646800000|2020-04-23 13:00:00|54351.5|54191.5|54786.5|54626.5|54846.5|54686.5|54203.5|54043.5|2871
1587650400000|2020-04-23 14:00:00|54789.5|54629.5|54855.5|54695.5|54935.5|54775.5|54523.5|54363.5|2666
1587654000000|2020-04-23 15:00:00|54858.5|54698.5|54715.5|54555.5|55021.5|54861.5|54715.5|54555.5|2287
1587657600000|2020-04-23 16:00:00|54711.5|54551.5|54873.5|54713.5|55021.5|54861.5|54511.5|54351.5|2415
1587661200000|2020-04-23 17:00:00|54871.5|54711.5|55085.5|54925.5|55168.5|55008.5|54775.5|54615.5|2643
1587664800000|2020-04-23 18:00:00|55088.5|54928.5|55109.5|54949.5|55178.5|55018.5|54966.5|54806.5|2048
1587668400000|2020-04-23 19:00:00|55112.5|54952.5|55460.5|55300.5|55460.5|55300.5|55109.5|54949.5|1888
1587672000000|2020-04-23 20:00:00|55463.5|55303.5|55671.5|55511.5|55748.5|55588.5|55427.5|55267.5|831
1587729600000|2020-04-24 12:00:00|55794.5|55634.5|56074.5|55914.5|56137.5|55977.5|55738.5|55578.5|1720
1587733200000|2020-04-24 13:00:00|56071.5|55911.5|56657.5|56497.5|56782.5|56622.5|55901.5|55741.5|3015
1587736800000|2020-04-24 14:00:00|56672.5|56512.5|57060|56900|57388.5|57228.5|56457.5|56297.5|3523
1587740400000|2020-04-24 15:00:00|57048.5|56888.5|57078.5|56918.5|57369.5|57209.5|56796.5|56636.5|2265
1587744000000|2020-04-24 16:00:00|57073.5|56913.5|57506.5|57346.5|57549.5|57389.5|57044.5|56884.5|1834
1587747600000|2020-04-24 17:00:00|57504.5|57344.5|57449.5|57289.5|57682.5|57522.5|57279.5|57119.5|1914
1587751200000|2020-04-24 18:00:00|57452.5|57292.5|56667|56507|57612.5|57452.5|56617|56457|2259
1587754800000|2020-04-24 19:00:00|56664.5|56504.5|56869.5|56709.5|57136.5|56976.5|56427|56267|2140
1587758400000|2020-04-24 20:00:00|56886.5|56726.5|56886.5|56726.5|56886.5|56726.5|56886.5|56726.5|1
1587988800000|2020-04-27 12:00:00|56654.5|56494.5|56312.5|56152.5|56654.5|56494.5|55759.5|55599.5|2331
1587992400000|2020-04-27 13:00:00|56302.5|56142.5|56546.5|56386.5|56650.5|56490.5|56169.5|56009.5|2942
1587996000000|2020-04-27 14:00:00|56543.5|56383.5|56610.5|56450.5|56763.5|56603.5|56500.5|56340.5|2640
1587999600000|2020-04-27 15:00:00|56613.5|56453.5|56992.5|56832.5|57080.5|56920.5|56362.5|56202.5|2490
1588003200000|2020-04-27 16:00:00|56975.5|56815.5|57065.5|56905.5|57183.5|57023.5|56885.5|56725.5|1587
1588006800000|2020-04-27 17:00:00|57063.5|56903.5|57162.5|57002.5|57237.5|57077.5|56982.5|56822.5|1521
1588010400000|2020-04-27 18:00:00|57160.5|57000.5|57327.5|57167.5|57352.5|57192.5|57063.5|56903.5|1756
1588014000000|2020-04-27 19:00:00|57330.5|57170.5|56858.5|56698.5|57480.5|57320.5|56838.5|56678.5|1863
1588017600000|2020-04-27 20:00:00|56856.5|56696.5|56853.5|56693.5|56870.5|56710.5|56850.5|56690.5|10
1588075200000|2020-04-28 12:00:00|56830.5|56670.5|55884.5|55724.5|56830.5|56670.5|55869.5|55709.5|1899
1588078800000|2020-04-28 13:00:00|55877.5|55717.5|56062.5|55902.5|56159.5|55999.5|55782.5|55622.5|2498
1588082400000|2020-04-28 14:00:00|56064.5|55904.5|56135.5|55975.5|56154.5|55994.5|55702.5|55542.5|2598
1588086000000|2020-04-28 15:00:00|56138.5|55978.5|55869.5|55709.5|56138.5|55978.5|55729.5|55569.5|2242
1588089600000|2020-04-28 16:00:00|55867.5|55707.5|55604.5|55444.5|55887.5|55727.5|55544.5|55384.5|2080
1588093200000|2020-04-28 17:00:00|55599.5|55439.5|55098.5|54938.5|55664.5|55504.5|55033.5|54873.5|2020
1588096800000|2020-04-28 18:00:00|55093.5|54933.5|55291.5|55131.5|55369.5|55209.5|54938.5|54778.5|1820
1588100400000|2020-04-28 19:00:00|55299.5|55139.5|55369.5|55209.5|55382.5|55222.5|55172.5|55012.5|1535
1588161600000|2020-04-29 12:00:00|54941.5|54781.5|54833.5|54673.5|55154.5|54994.5|54562.5|54402.5|2461
1588165200000|2020-04-29 13:00:00|54843.5|54683.5|54114.5|53954.5|55543.5|55383.5|54081|53921|3332
1588168800000|2020-04-29 14:00:00|54108.5|53948.5|54286.5|54126.5|54337.5|54177.5|54057|53897|1455
1588172400000|2020-04-29 15:00:00|54292.5|54132.5|54143.5|53983.5|54507.5|54347.5|54053.5|53893.5|1831
1588176000000|2020-04-29 16:00:00|54146.5|53986.5|54453.5|54293.5|54569.5|54409.5|54130.5|53970.5|1688
1588179600000|2020-04-29 17:00:00|54446.5|54286.5|54085.5|53925.5|54458.5|54298.5|54069.5|53909.5|1462
1588183200000|2020-04-29 18:00:00|54099.5|53939.5|53868.5|53708.5|54265.5|54105.5|53855.5|53695.5|1990
1588186800000|2020-04-29 19:00:00|53865.5|53705.5|53755.5|53595.5|53925.5|53765.5|53738.5|53578.5|1452
1588248000000|2020-04-30 12:00:00|53732.5|53652.5|54171.5|54091.5|54368.5|54288.5|53732.5|53652.5|1180
1588251600000|2020-04-30 13:00:00|54175.5|54095.5|54503.5|54423.5|54633.5|54553.5|54171.5|54091.5|2485
1588255200000|2020-04-30 14:00:00|54495.5|54415.5|54308.5|54228.5|54581.5|54501.5|54281.5|54201.5|2419
1588258800000|2020-04-30 15:00:00|54304.5|54224.5|54451.5|54371.5|54459.5|54379.5|54117.5|54037.5|1965
1588262400000|2020-04-30 16:00:00|54457.5|54377.5|54662.5|54612.5|54767.5|54692.5|54439.5|54359.5|1700
1588266000000|2020-04-30 17:00:00|54656.5|54606.5|54574.5|54494.5|54666.5|54616.5|54494.5|54431.5|1535
1588269600000|2020-04-30 18:00:00|54569.5|54489.5|54627.5|54547.5|54727.5|54647.5|54539.5|54459.5|1362
1588273200000|2020-04-30 19:00:00|54631.5|54551.5|54577.5|54497.5|54707.5|54627.5|54454.5|54374.5|1192
1588593600000|2020-05-04 12:00:00|55760.5|55680.5|56013.5|55933.5|56076.5|55996.5|55511.5|55431.5|1467
1588597200000|2020-05-04 13:00:00|56008.5|55928.5|55917.5|55867.5|56205.5|56125.5|55810.5|55760.5|2529
1588600800000|2020-05-04 14:00:00|55920.5|55870.5|56073.5|56023.5|56093.5|56043.5|55760.5|55710.5|2425
1588604400000|2020-05-04 15:00:00|56075.5|56025.5|55890.5|55840.5|56133.5|56083.5|55800.5|55750.5|1854
1588608000000|2020-05-04 16:00:00|55893.5|55843.5|55863.5|55813.5|55935.5|55885.5|55800.5|55750.5|1257
1588611600000|2020-05-04 17:00:00|55857.5|55807.5|55805.5|55755.5|56000.5|55950.5|55800.5|55750.5|1303
1588615200000|2020-05-04 18:00:00|55803.5|55753.5|55679.5|55629.5|55844.5|55794.5|55549.5|55499.5|1885
1588618800000|2020-05-04 19:00:00|55674.5|55624.5|55385.5|55335.5|55694.5|55644.5|55380.5|55330.5|1522
1588680000000|2020-05-05 12:00:00|55093.5|55043.5|55406.5|55356.5|55467.5|55417.5|54990.5|54940.5|1887
1588683600000|2020-05-05 13:00:00|55409.5|55359.5|55230.5|55180.5|55515.5|55465.5|55190.5|55140.5|2209
1588687200000|2020-05-05 14:00:00|55225.5|55175.5|55737.5|55687.5|55749.5|55699.5|55198.5|55148.5|2307
1588690800000|2020-05-05 15:00:00|55741.5|55691.5|55790.5|55710.5|55846.5|55766.5|55717.5|55637.5|1633
1588694400000|2020-05-05 16:00:00|55797.5|55717.5|55950.5|55870.5|55965.5|55885.5|55660.5|55580.5|1418
1588698000000|2020-05-05 17:00:00|55953.5|55873.5|55995.5|55915.5|56050.5|55970.5|55920.5|55840.5|1340
1588701600000|2020-05-05 18:00:00|55985.5|55905.5|55955.5|55875.5|56033.5|55953.5|55877.5|55797.5|1150
1588705200000|2020-05-05 19:00:00|55957.5|55877.5|56084.5|56004.5|56219.5|56139.5|55957.5|55877.5|1610
1588766400000|2020-05-06 12:00:00|56559.5|56479.5|56573.5|56493.5|56684.5|56604.5|56502.5|56422.5|1465
1588770000000|2020-05-06 13:00:00|56576.5|56496.5|56871.5|56791.5|56884.5|56804.5|56541.5|56461.5|2052
1588773600000|2020-05-06 14:00:00|56868.5|56788.5|56918.5|56838.5|57001.5|56921.5|56836.5|56756.5|2030
1588777200000|2020-05-06 15:00:00|56921.5|56841.5|56981.5|56901.5|57056.5|56976.5|56904.5|56824.5|1602
1588780800000|2020-05-06 16:00:00|56978.5|56898.5|57077.5|56997.5|57151.5|57071.5|56946.5|56866.5|1418
1588784400000|2020-05-06 17:00:00|57075.5|56995.5|56987|56907|57109.5|57029.5|56914.5|56834.5|1362
1588788000000|2020-05-06 18:00:00|56992|56912|56992|56912|57034.5|56954.5|56917|56837|1473
1588791600000|2020-05-06 19:00:00|56987|56907|57186|57106|57226|57146|56967|56887|1553
1588852800000|2020-05-07 12:00:00|57902|57822|58287.5|58207.5|58321.5|58241.5|57675|57595|2013
1588856400000|2020-05-07 13:00:00|58287|58207|58535|58455|58605|58525|58274|58194|2755
1588860000000|2020-05-07 14:00:00|58530|58450|58878|58798|58943|58863|58522.5|58442.5|2982
1588863600000|2020-05-07 15:00:00|58875.5|58795.5|58217|58137|58913|58833|58080.5|58000.5|3155
1588867200000|2020-05-07 16:00:00|58214.5|58134.5|58506|58426|58541.5|58461.5|58167.5|58087.5|2236
1588870800000|2020-05-07 17:00:00|58503.5|58423.5|58595|58515|58625|58545|58371.5|58291.5|2051
1588874400000|2020-05-07 18:00:00|58599.5|58519.5|58579|58499|58630|58550|58411.5|58331.5|2276
1588878000000|2020-05-07 19:00:00|58578.5|58498.5|58578|58498|58810.5|58730.5|58463|58383|2081
1588939200000|2020-05-08 12:00:00|58428|58348|58204.5|58124.5|58441.5|58361.5|57692.5|57612.5|2474
1588942800000|2020-05-08 13:00:00|58202.5|58122.5|57788|57708|58353|58273|57706|57626|2896
1588946400000|2020-05-08 14:00:00|57787.5|57707.5|57569.5|57489.5|57858|57778|57535.5|57455.5|2775
1588950000000|2020-05-08 15:00:00|57563|57483|57639.5|57559.5|57768|57688|57398|57318|2145
1588953600000|2020-05-08 16:00:00|57643|57563|57623|57543|57925.5|57845.5|57623|57543|1824
1588957200000|2020-05-08 17:00:00|57619.5|57539.5|57823|57743|57853|57773|57618|57538|1642
1588960800000|2020-05-08 18:00:00|57824.5|57744.5|57612.5|57532.5|57868|57788|57612.5|57532.5|1732
1588964400000|2020-05-08 19:00:00|57607.5|57527.5|57568.5|57488.5|57717|57637|57548.5|57468.5|1701
1589198400000|2020-05-11 12:00:00|57989.5|57939.5|58003.5|57953.5|58161|58111|57813.5|57763.5|2222
1589202000000|2020-05-11 13:00:00|57999.5|57949.5|58221|58171|58229|58179|57886.5|57836.5|2599
1589205600000|2020-05-11 14:00:00|58226|58176|58156|58106|58333.5|58283.5|58099|58049|2609
1589209200000|2020-05-11 15:00:00|58151|58101|58114|58064|58219.5|58169.5|57976.5|57926.5|2096
1589212800000|2020-05-11 16:00:00|58119|58069|58061|58011|58164|58114|57983.5|57933.5|1557
1589216400000|2020-05-11 17:00:00|58064|58014|58326|58276|58383.5|58333.5|58026|57976|1564
1589220000000|2020-05-11 18:00:00|58331|58281|58427.5|58377.5|58514|58464|58327.5|58277.5|1750
1589223600000|2020-05-11 19:00:00|58428|58378|58388|58338|58558.5|58508.5|58290.5|58240.5|1611
1589284800000|2020-05-12 12:00:00|57930.5|57850.5|57742.5|57662.5|58058|57978|57658|57578|1952
1589288400000|2020-05-12 13:00:00|57743|57663|57779|57699|57965|57885|57591.5|57511.5|2722
1589292000000|2020-05-12 14:00:00|57779.5|57699.5|57927.5|57847.5|58071.5|57991.5|57744|57664|2310
1589295600000|2020-05-12 15:00:00|57919|57839|58084|58004|58084|58004|57761.5|57681.5|1893
1589299200000|2020-05-12 16:00:00|58089|58009|58094|58014|58124|58044|57982.5|57902.5|1373
1589302800000|2020-05-12 17:00:00|58092|58012|58524|58444|58556|58476|58002.5|57922.5|2094
1589306400000|2020-05-12 18:00:00|58529|58449|59000|58920|59020|58940|58452.5|58372.5|2696
1589310000000|2020-05-12 19:00:00|59005|58925|58817|58737|59017|58937|58740|58660|2627
1589371200000|2020-05-13 12:00:00|58687|58607|58497.5|58417.5|58705.5|58625.5|58339.5|58259.5|1869
1589374800000|2020-05-13 13:00:00|58502|58422|59124.5|59074.5|59158|59108|58477|58397|3113
1589378400000|2020-05-13 14:00:00|59129.5|59079.5|59418|59338|59430.5|59350.5|59082|59032|2950
1589382000000|2020-05-13 15:00:00|59425|59345|59367|59287|59473|59393|59287|59207|2311
1589385600000|2020-05-13 16:00:00|59367.5|59287.5|59423.5|59343.5|59601|59521|59341.5|59261.5|2172
1589389200000|2020-05-13 17:00:00|59417|59337|59362|59282|59497|59417|59199.5|59119.5|2192
1589392800000|2020-05-13 18:00:00|59369.5|59289.5|59429.5|59349.5|59567|59487|59352|59272|1853
1589396400000|2020-05-13 19:00:00|59427|59347|59167|59087|59527|59447|59156.5|59076.5|2247
1589457600000|2020-05-14 12:00:00|59157|59077|59519|59439|59675.5|59595.5|59157|59077|1835
1589461200000|2020-05-14 13:00:00|59515.5|59435.5|59838|59758|59851.5|59771.5|59505.5|59425.5|2700
1589464800000|2020-05-14 14:00:00|59843.5|59763.5|59294.5|59214.5|59888|59808|59053|58973|3428
1589468400000|2020-05-14 15:00:00|59300.5|59220.5|59358|59278|59405|59325|59190.5|59110.5|2638
1589472000000|2020-05-14 16:00:00|59360.5|59280.5|59194.5|59114.5|59443|59363|59153|59073|1979
1589475600000|2020-05-14 17:00:00|59193|59113|58968|58888|59234.5|59154.5|58632|58552|2364
1589479200000|2020-05-14 18:00:00|58973|58893|58980.5|58900.5|59403|59323|58840.5|58760.5|2664
1589482800000|2020-05-14 19:00:00|58912.5|58832.5|58362.5|58282.5|58912.5|58832.5|58264|58184|2568
1589457600000|2020-05-14 12:00:00|59157|59077|59519|59439|59675.5|59595.5|59157|59077|1835
1589461200000|2020-05-14 13:00:00|59515.5|59435.5|59838|59758|59851.5|59771.5|59505.5|59425.5|2700
1589464800000|2020-05-14 14:00:00|59843.5|59763.5|59294.5|59214.5|59888|59808|59053|58973|3428
1589468400000|2020-05-14 15:00:00|59300.5|59220.5|59358|59278|59405|59325|59190.5|59110.5|2638
1589472000000|2020-05-14 16:00:00|59360.5|59280.5|59194.5|59114.5|59443|59363|59153|59073|1979
1589475600000|2020-05-14 17:00:00|59193|59113|58968|58888|59234.5|59154.5|58632|58552|2364
1589479200000|2020-05-14 18:00:00|58973|58893|58980.5|58900.5|59403|59323|58840.5|58760.5|2664
1589482800000|2020-05-14 19:00:00|58912.5|58832.5|58362.5|58282.5|58912.5|58832.5|58264|58184|2568
1589544000000|2020-05-15 12:00:00|58256.5|58176.5|58735|58685|58853|58803|58256.5|58176.5|1176
1589547600000|2020-05-15 13:00:00|58736.5|58686.5|57945|57895|58790|58740|57859|57809|3360
1589551200000|2020-05-15 14:00:00|57942.5|57892.5|58318.5|58268.5|58334.5|58284.5|57764.5|57690|3171
1589554800000|2020-05-15 15:00:00|58322|58272|58402|58352|58607.5|58557.5|58146.5|58096.5|3136
1589558400000|2020-05-15 16:00:00|58405.5|58355.5|58361.5|58281.5|58473|58393|58172|58092|2331
1589562000000|2020-05-15 17:00:00|58358|58278|58576.5|58496.5|58618|58538|58288|58208|2203
1589565600000|2020-05-15 18:00:00|58578|58498|58651.5|58601.5|58694|58644|58430.5|58354|1975
1589569200000|2020-05-15 19:00:00|58649|58599|58548|58498|58701.5|58651.5|58418|58368|1920
1589803200000|2020-05-18 12:00:00|57933.5|57883.5|57651.5|57601.5|58182|58132|57651.5|57601.5|2094
1589806800000|2020-05-18 13:00:00|57644.5|57594.5|57712|57662|57727|57677|57364|57314|3019
1589810400000|2020-05-18 14:00:00|57709|57659|57505|57455|57854.5|57804.5|57477.5|57422.5|2932
1589814000000|2020-05-18 15:00:00|57500|57450|57267.5|57187.5|57585.5|57535.5|57172|57092|2588
1589817600000|2020-05-18 16:00:00|57271.5|57191.5|57329.5|57249.5|57460|57380|57235|57155|1905
1589821200000|2020-05-18 17:00:00|57332|57252|57236|57156|57379.5|57299.5|57111.5|57031.5|1993
1589824800000|2020-05-18 18:00:00|57231|57151|57353.5|57273.5|57437|57357|57231|57151|1921
1589828400000|2020-05-18 19:00:00|57356.5|57276.5|57372|57292|57412|57332|57208.5|57128.5|1829
1589889600000|2020-05-19 12:00:00|57042|56962|57169.5|57089.5|57274|57194|57020|56940|1955
1589893200000|2020-05-19 13:00:00|57172|57092|57402|57322|57552.5|57472.5|57142|57062|2882
1589896800000|2020-05-19 14:00:00|57407|57327|57558.5|57478.5|57728.5|57648.5|57254.5|57174.5|3083
1589900400000|2020-05-19 15:00:00|57558|57478|57248.5|57168.5|57784.5|57704.5|57224|57144|2824
1589904000000|2020-05-19 16:00:00|57246|57166|57317|57237|57367|57287|57187.5|57107.5|1708
1589907600000|2020-05-19 17:00:00|57319.5|57239.5|57462|57382|57495.5|57415.5|57295|57215|1712
1589911200000|2020-05-19 18:00:00|57462.5|57382.5|57489.5|57409.5|57569.5|57489.5|57262|57182|2000
1589914800000|2020-05-19 19:00:00|57492|57412|57753|57673|57758.5|57678.5|57321|57241|2931
1589976000000|2020-05-20 12:00:00|57454.5|57374.5|57597|57517|57633.5|57553.5|57268|57188|1821
1589979600000|2020-05-20 13:00:00|57603.5|57523.5|57053.5|56973.5|57672|57592|56969|56889|2818
1589983200000|2020-05-20 14:00:00|57051|56971|56901|56821|57103.5|57023.5|56837.5|56757.5|2513
1589986800000|2020-05-20 15:00:00|56903.5|56823.5|57064.5|56984.5|57078|56998|56853.5|56773.5|1915
1589990400000|2020-05-20 16:00:00|57066|56986|57296|57216|57318.5|57238.5|57058|56978|2042
1589994000000|2020-05-20 17:00:00|57294.5|57214.5|57206|57126|57359|57279|57121|57041|1779
1589997600000|2020-05-20 18:00:00|57203.5|57123.5|56956|56876|57301|57221|56946|56866|2074
1590001200000|2020-05-20 19:00:00|56956.5|56876.5|57036|56956|57036|56956|56878.5|56798.5|1529
1590062400000|2020-05-21 12:00:00|56974|56894|56417|56337|57029.5|56949.5|56354.5|56274.5|2295
1590066000000|2020-05-21 13:00:00|56422|56342|55929|55849|56527|56447|55819|55739|3237
1590069600000|2020-05-21 14:00:00|55926.5|55846.5|56008.5|55928.5|56018.5|55938.5|55877|55797|2614
1590073200000|2020-05-21 15:00:00|56012|55932|56157|56077|56180.5|56100.5|55942|55862|2228
1590076800000|2020-05-21 16:00:00|56140.5|56060.5|56133|56053|56225.5|56145.5|56068|55988|1889
1590080400000|2020-05-21 17:00:00|56128|56048|56041.5|55961.5|56133|56053|55971|55891|1816
1590084000000|2020-05-21 18:00:00|56043|55963|55805|55725|56043|55963|55732.5|55652.5|2215
1590087600000|2020-05-21 19:00:00|55808|55728|55961.5|55881.5|55973|55893|55778|55698|1615
1590148800000|2020-05-22 12:00:00|55820.5|55740.5|56385|56305|56392|56312|55820.5|55740.5|2230
1590152400000|2020-05-22 13:00:00|56382|56302|56096|56016|56382|56302|55761|55681|3650
1590156000000|2020-05-22 14:00:00|56081|56001|55780|55700|56184|56104|55633.5|55553.5|3505
1590159600000|2020-05-22 15:00:00|55782|55702|55811|55731|55869|55789|55648|55568|2319
1590163200000|2020-05-22 16:00:00|55809|55729|55805|55725|55900.5|55820.5|55695|55615|1908
1590166800000|2020-05-22 17:00:00|55802.5|55722.5|55671|55591|55863|55783|55515|55435|2268
1590170400000|2020-05-22 18:00:00|55681|55601|55975|55895|55995|55915|55608|55528|2265
1590174000000|2020-05-22 19:00:00|55978.5|55898.5|55858|55778|56091|56011|55818|55738|2169
1590408000000|2020-05-25 12:00:00|55973|55893|55013|54933|55973|55893|54981|54901|593
1590411600000|2020-05-25 13:00:00|55011.5|54931.5|54884|54804|55183|55103|54786|54706|2429
1590415200000|2020-05-25 14:00:00|54886|54806|54729|54649|54904|54824|54661.5|54581.5|1839
1590418800000|2020-05-25 15:00:00|54732|54652|54739|54659|54842|54762|54576.5|54496.5|1650
1590422400000|2020-05-25 16:00:00|54740.5|54660.5|54860.5|54780.5|54919|54839|54734|54654|1372
1590426000000|2020-05-25 17:00:00|54858.5|54778.5|54844|54764|54874|54794|54629|54549|1505
1590429600000|2020-05-25 18:00:00|54837|54757|54676.5|54596.5|54890.5|54810.5|54660.5|54580.5|1326
1590433200000|2020-05-25 19:00:00|54673|54593|54704|54624|54757|54677|54643|54563|915
1590494400000|2020-05-26 12:00:00|53953.5|53873.5|54075|53995|54142.5|54062.5|53813.5|53733.5|2085
1590498000000|2020-05-26 13:00:00|54070|53990|53834.5|53754.5|54088|54008|53760|53680|2765
1590501600000|2020-05-26 14:00:00|53831.5|53751.5|53701.5|53621.5|53845|53765|53584|53504|2634
1590505200000|2020-05-26 15:00:00|53697.5|53617.5|53901|53821|53981.5|53901.5|53657.5|53577.5|2303
1590508800000|2020-05-26 16:00:00|53902.5|53822.5|53821.5|53741.5|54026.5|53946.5|53781.5|53701.5|2047
1590512400000|2020-05-26 17:00:00|53818|53738|53703|53623|53846.5|53766.5|53660.5|53580.5|1788
1590516000000|2020-05-26 18:00:00|53700|53620|53519.5|53439.5|53798.5|53718.5|53515.5|53435.5|2091
1590519600000|2020-05-26 19:00:00|53525.5|53445.5|53731.5|53651.5|53775|53695|53478.5|53398.5|2151
1590580800000|2020-05-27 12:00:00|53521.5|53441.5|53224.5|53144.5|53555.5|53475.5|53080.5|53000.5|2391
1590584400000|2020-05-27 13:00:00|53227|53147|53193.5|53113.5|53264.5|53184.5|52832|52752|3115
1590588000000|2020-05-27 14:00:00|53192|53112|53233.5|53153.5|53450.5|53370.5|53030.5|52950.5|3032
1590591600000|2020-05-27 15:00:00|53234|53154|52962|52882|53262|53182|52899.5|52819.5|2716
1590595200000|2020-05-27 16:00:00|52961.5|52881.5|53123.5|53043.5|53156|53076|52897|52817|1918
1590598800000|2020-05-27 17:00:00|53126|53046|53131|53051|53291|53211|53056|52976|1991
1590602400000|2020-05-27 18:00:00|53128.5|53048.5|52973.5|52893.5|53132.5|53052.5|52867.5|52787.5|1966
1590606000000|2020-05-27 19:00:00|52975|52895|52951|52871|53132.5|53052.5|52915.5|52835.5|1607
1590667200000|2020-05-28 12:00:00|53304|53224|53219.5|53139.5|53454|53374|53097.5|53017.5|2459
1590670800000|2020-05-28 13:00:00|53228|53148|53589|53509|53636.5|53556.5|53148|53068|3651
1590674400000|2020-05-28 14:00:00|53587|53507|53544|53464|53741.5|53661.5|53507.5|53427.5|3078
1590678000000|2020-05-28 15:00:00|53541|53461|53490|53410|53657.5|53577.5|53486|53406|2403
1590681600000|2020-05-28 16:00:00|53485|53405|53325|53245|53613.5|53533.5|53313|53233|2224
1590685200000|2020-05-28 17:00:00|53323|53243|53433|53353|53481|53401|53220|53140|2079
1590688800000|2020-05-28 18:00:00|53438|53358|53612|53532|53675.5|53595.5|53433|53353|2064
1590692400000|2020-05-28 19:00:00|53607|53527|53946|53866|53956.5|53876.5|53481.5|53401.5|2813
1590757200000|2020-05-29 13:00:00|54409|54359|54449.5|54399.5|54479|54429|54201.7|54151.7|2139
1590760800000|2020-05-29 14:00:00|54450|54400|54428.5|54378.5|54724.5|54674.5|54299.5|54249.5|5980
1590764400000|2020-05-29 15:00:00|54425.5|54375.5|54342.5|54292.5|54580.6|54530.6|54291|54241|5132
1590768000000|2020-05-29 16:00:00|54343|54293|54265.2|54215.2|54458.5|54408.5|54136.2|54086.2|4471
1590771600000|2020-05-29 17:00:00|54246.5|54196.5|54308.5|54258.5|54442.5|54392.5|54216|54166|4333
1590775200000|2020-05-29 18:00:00|54319.5|54269.5|53585.5|53535.5|54320|54270|53563.5|53513.5|6893
1590778800000|2020-05-29 19:00:00|53587|53537|53498|53448|53612.5|53562.5|53303.5|53236|6029
1591012800000|2020-06-01 12:00:00|53430|53350|53430|53350|53430|53350|53430|53350|1
1591016400000|2020-06-01 13:00:00|53600.5|53520.5|53643.5|53593.5|53657.5|53607.5|53327.5|53277.5|2553
1591020000000|2020-06-01 14:00:00|53642.5|53592.5|53713|53663|53796|53746|53565|53515|5917
1591023600000|2020-06-01 15:00:00|53713.5|53663.5|53832|53782|54083.5|54033.5|53701.5|53651.5|4980
1591027200000|2020-06-01 16:00:00|53832.5|53782.5|54054.5|54004.5|54069|54019|53805.5|53755.5|3324
1591030800000|2020-06-01 17:00:00|54057|54007|54244|54194|54293.5|54243.5|53873.5|53823.5|3530
1591034400000|2020-06-01 18:00:00|54243.5|54193.5|53908.5|53800.5|54259.5|54209.5|53591|53531|4362
1591038000000|2020-06-01 19:00:00|53853.5|53773.5|53958.5|53878.5|54077|54008|53826|53746|3328
1591099200000|2020-06-02 12:00:00|53451|53401|53198|53148|53474.5|53424.5|53068|53018|2715
1591102800000|2020-06-02 13:00:00|53204|53154|52804|52754|53318.5|53268.5|52801|52751|3679
1591106400000|2020-06-02 14:00:00|52803|52753|52329|52249|52803|52753|52295.5|52245.5|4568
1591110000000|2020-06-02 15:00:00|52329.5|52249.5|52437|52387|52472|52415|52210.5|52152.5|4281
1591113600000|2020-06-02 16:00:00|52436.5|52386.5|52331|52281|52552|52502|52298.5|52248.5|2627
1591117200000|2020-06-02 17:00:00|52328.5|52278.5|52275.5|52225.5|52360|52310|52168|52110.5|2494
1591120800000|2020-06-02 18:00:00|52278.5|52228.5|52301.5|52251.5|52400|52350|52221|52156|2948
1591124400000|2020-06-02 19:00:00|52299|52249|52204|52154|52352|52302|52151.5|52091.5|2782
1591185600000|2020-06-03 12:00:00|51829|51749|50934|50854|51921|51864|50868|50796|3612
1591189200000|2020-06-03 13:00:00|50936|50856|50809|50729|51070.5|50993.5|50704|50632|5871
1591192800000|2020-06-03 14:00:00|50808.5|50728.5|50411|50361|50808.5|50728.5|50370|50302|4657
1591196400000|2020-06-03 15:00:00|50413.5|50363.5|50537|50457|50689.5|50620.5|50270.5|50208|3426
1591200000000|2020-06-03 16:00:00|50539.5|50459.5|50818|50738|50848|50777|50455|50379.5|2268
1591203600000|2020-06-03 17:00:00|50816.5|50736.5|50833|50753|51130.5|51057|50746.5|50682|3083
1591207200000|2020-06-03 18:00:00|50828|50748|50993|50913|51049.5|50985.5|50724|50648|2546
1591210800000|2020-06-03 19:00:00|50994.5|50914.5|50967|50887|51080.5|51015.5|50738|50672|2409
1591272000000|2020-06-04 12:00:00|50556.5|50476.5|51384.5|51304.5|51526.5|51454|50498.5|50418.5|3829
1591275600000|2020-06-04 13:00:00|51384|51304|51462|51412|51508|51438|50812|50747|4297
1591279200000|2020-06-04 14:00:00|51466|51416|51067.5|50987.5|51520.5|51470.5|50938|50867.5|3613
1591282800000|2020-06-04 15:00:00|51073|50993|51054.5|50974.5|51395|51318|50988|50913|3271
1591286400000|2020-06-04 16:00:00|51057.5|50977.5|51168|51088|51263|51192|50893|50832.5|2665
1591290000000|2020-06-04 17:00:00|51161|51081|51155.5|51075.5|51310|51253|51009.5|50929.5|2432
1591293600000|2020-06-04 18:00:00|51158|51078|51212|51132|51255.5|51190.5|50852|50779|2699
1591297200000|2020-06-04 19:00:00|51209.5|51129.5|51427|51347|51525.5|51454.5|51130.5|51055.5|2709
1591358400000|2020-06-05 12:00:00|50870.5|50790.5|50188.5|50108.5|50871|50804|50142.5|50062.5|4571
1591362000000|2020-06-05 13:00:00|50185|50105|50070|49990|50258.5|50178.5|49850|49770|3202
1591365600000|2020-06-05 14:00:00|50068.5|49988.5|49788.5|49708.5|50128.5|50048.5|49768.5|49688.5|2515
1591369200000|2020-06-05 15:00:00|49786|49706|49668.5|49588.5|49856|49776|49462.5|49382.5|1963
1591372800000|2020-06-05 16:00:00|49665.5|49585.5|49790|49710|49892.5|49812.5|49642.5|49562.5|1605
1591376400000|2020-06-05 17:00:00|49788.5|49708.5|49775|49695|49895|49815|49620|49540|1476
1591380000000|2020-06-05 18:00:00|49778.5|49698.5|49830|49750|49850|49770|49682.5|49602.5|1364
1591383600000|2020-06-05 19:00:00|49832.5|49752.5|49985|49905|50012.5|49932.5|49747.5|49667.5|1900
1591617600000|2020-06-08 12:00:00|49406|49324|49808|49758|49823|49773|49352|49270|2601
1591621200000|2020-06-08 13:00:00|49811.5|49761.5|49533|49483|49853.5|49803.5|49483|49433|3177
1591624800000|2020-06-08 14:00:00|49531|49481|49508|49458|49845.5|49795.5|49473|49423|2884
1591628400000|2020-06-08 15:00:00|49513|49463|48973.5|48923.5|49538.5|49488.5|48925.5|48873.5|2632
1591632000000|2020-06-08 16:00:00|48975.5|48925.5|48788|48738|49083|49033|48768|48718|2194
1591635600000|2020-06-08 17:00:00|48791|48741|48931.5|48881.5|48948.5|48898.5|48773|48723|1666
1591639200000|2020-06-08 18:00:00|48923|48873|48922|48872|48963|48913|48809.5|48759.5|1568
1591642800000|2020-06-08 19:00:00|48927|48877|48644.5|48594.5|48930|48880|48574.5|48524.5|1721
1591704000000|2020-06-09 12:00:00|48867|48817|49179.5|49099.5|49308.5|49228.5|48698|48642|2530
1591707600000|2020-06-09 13:00:00|49188|49108|49050|48964|49463|49383|49008|48928|3536
1591711200000|2020-06-09 14:00:00|49047|48961|49060.5|48980.5|49293|49213|48938|48858|3195
1591714800000|2020-06-09 15:00:00|49063|48983|49107|49027|49153.5|49073.5|48947.5|48867.5|2481
1591718400000|2020-06-09 16:00:00|49104|49024|49083.5|49003.5|49232|49152|48992|48912|1822
1591722000000|2020-06-09 17:00:00|49087|49007|49143.5|49063.5|49159.5|49079.5|48987|48907|1529
1591725600000|2020-06-09 18:00:00|49152|49072|49142|49062|49350|49270|49057|48977|2100
1591729200000|2020-06-09 19:00:00|49139.5|49059.5|48986.5|48906.5|49162|49082|48826|48746|2193
1591790400000|2020-06-10 12:00:00|48677|48597|48783.5|48733.5|48962|48912|48607|48527|2707
1591794000000|2020-06-10 13:00:00|48781.5|48731.5|48972|48892|49067|48987|48663.5|48604.5|3271
1591797600000|2020-06-10 14:00:00|48967|48887|49152|49072|49209.5|49138|48937|48887|3390
1591801200000|2020-06-10 15:00:00|49157|49077|49104.5|49024.5|49252|49172|48971.5|48891.5|2338
1591804800000|2020-06-10 16:00:00|49107|49027|49152|49072|49192|49112|49049.5|48969.5|1614
1591808400000|2020-06-10 17:00:00|49151.5|49071.5|49225|49117|49371|49321|49118.5|49064.5|1747
1591812000000|2020-06-10 18:00:00|49222|49114|49466|49386|49710|49630|48785|48705|4493
1591815600000|2020-06-10 19:00:00|49463.5|49383.5|49490.5|49410.5|49601|49521|49207|49127|3922
1591876800000|2020-06-11 12:00:00|49837.5|49729.5|49837.5|49729.5|49837.5|49729.5|49837.5|49729.5|1
1591963200000|2020-06-12 12:00:00|51082.5|50974.5|50557.5|50507.5|51084.5|50976.5|50242|50192|3629
1591966800000|2020-06-12 13:00:00|50553|50503|50252|50202|50593|50543|50131.5|50051.5|3639
1591970400000|2020-06-12 14:00:00|50251.5|50201.5|50761.5|50711.5|50776|50726|50166.5|50116.5|4157
1591974000000|2020-06-12 15:00:00|50763|50713|50336.5|50286.5|51016.5|50966.5|50278|50228|4980
1591977600000|2020-06-12 16:00:00|50334|50284|50608.5|50528.5|50786.5|50729|50331|50249|4162
1591981200000|2020-06-12 17:00:00|50608|50528|51000.5|50920.5|51046|50966|50574|50494|4142
1591984800000|2020-06-12 18:00:00|50997.5|50917.5|50887.5|50807.5|51036|50956|50685.5|50605.5|4565
1591988400000|2020-06-12 19:00:00|50888|50808|50419|50311|50888|50808|50419|50311|4137
1592222400000|2020-06-15 12:00:00|51517.5|51437.5|51829|51779|51854|51804|51476.5|51396.5|3049
1592226000000|2020-06-15 13:00:00|51826|51776|51902|51852|52047.5|51997.5|51662.5|51612.5|3776
1592229600000|2020-06-15 14:00:00|51905|51855|52259.5|52209.5|52279.5|52229.5|51771.5|51721.5|4087
1592233200000|2020-06-15 15:00:00|52256|52206|52179|52129|52346.5|52296.5|52159.5|52109.5|3597
1592236800000|2020-06-15 16:00:00|52176|52126|51849.5|51799.5|52199|52149|51841|51791|3157
1592240400000|2020-06-15 17:00:00|51849|51799|51576|51526|51869.5|51819.5|51495.5|51445.5|3037
1592244000000|2020-06-15 18:00:00|51571|51521|51466|51416|51581|51531|50892.5|50842.5|4645
1592247600000|2020-06-15 19:00:00|51476|51426|51528.5|51448.5|51684|51634|51286|51236|4027
1592308800000|2020-06-16 12:00:00|51221|51141|50735|50655|51227.5|51147.5|50600|50520|2812
1592312400000|2020-06-16 13:00:00|50727.5|50647.5|51073.5|50993.5|51301|51221|50723|50643|3196
1592316000000|2020-06-16 14:00:00|51075|50995|52114.5|52034.5|52144.5|52064.5|50873.5|50793.5|4540
1592319600000|2020-06-16 15:00:00|52121|52041|51661|51581|52228.5|52148.5|51547|51467|4584
1592323200000|2020-06-16 16:00:00|51658.5|51578.5|51731|51651|51823.5|51743.5|51541|51461|3182
1592326800000|2020-06-16 17:00:00|51737|51657|51997|51917|52067.5|51987.5|51677|51597|2768
1592330400000|2020-06-16 18:00:00|51999.5|51919.5|52117|52037|52184|52104|51827|51747|3248
1592334000000|2020-06-16 19:00:00|52109.5|52029.5|52441|52361|52529.5|52449.5|52101|52021|3141
1592395200000|2020-06-17 12:00:00|52090|52040|52568.5|52518.5|52582.5|52532.5|51920|51870|3096
1592398800000|2020-06-17 13:00:00|52575|52525|52480|52430|52697.5|52625|52209.5|52159.5|3545
1592402400000|2020-06-17 14:00:00|52485|52435|52570|52520|52718.5|52668.5|52330|52280|4209
1592406000000|2020-06-17 15:00:00|52572.5|52522.5|52740|52690|52822.5|52755.5|52538.5|52488.5|2822
1592409600000|2020-06-17 16:00:00|52740.5|52690.5|52381|52331|52758.5|52708.5|52381|52331|2558
1592413200000|2020-06-17 17:00:00|52383.5|52333.5|52387.5|52337.5|52538.5|52488.5|52323.5|52273.5|2415
1592416800000|2020-06-17 18:00:00|52401|52351|52663|52613|52675.5|52625.5|52381|52323|2401
1592420400000|2020-06-17 19:00:00|52668|52618|52687|52637|52766.5|52707|52552|52502|2696
1592481600000|2020-06-18 12:00:00|53368|53260|53603|53523|53658.5|53578.5|53138|53058|3122
1592485200000|2020-06-18 13:00:00|53605.5|53525.5|53564|53484|53879|53799|53510.5|53430.5|3359
1592488800000|2020-06-18 14:00:00|53560.5|53480.5|53549|53469|53660.5|53580.5|53254|53174|4079
1592492400000|2020-06-18 15:00:00|53546.5|53466.5|53670.5|53590.5|53740.5|53660.5|53476.5|53396.5|2865
1592496000000|2020-06-18 16:00:00|53669|53589|53594|53514|53684|53604|53500.5|53420.5|2378
1592499600000|2020-06-18 17:00:00|53596.5|53516.5|53659.5|53579.5|53736|53656|53565.5|53485.5|1982
1592503200000|2020-06-18 18:00:00|53649.5|53569.5|53825.5|53745.5|53829.5|53749.5|53549.5|53469.5|2427
1592506800000|2020-06-18 19:00:00|53828|53748|53815.5|53735.5|53987.5|53907.5|53749.5|53669.5|2363
1592568000000|2020-06-19 12:00:00|53565|53485|53610.5|53530.5|53855|53775|53515|53435|2672
1592571600000|2020-06-19 13:00:00|53613|53533|53817.5|53737.5|53923.5|53843.5|53440|53360|3125
1592575200000|2020-06-19 14:00:00|53820|53740|53665|53585|53852.5|53772.5|53585|53505|3287
1592578800000|2020-06-19 15:00:00|53662.5|53582.5|53515|53435|53768.5|53688.5|53435|53378.5|2513
1592582400000|2020-06-19 16:00:00|53512.5|53432.5|53308|53200|53822|53742|53222.5|53142.5|3507
1592586000000|2020-06-19 17:00:00|53302.5|53194.5|53172.5|53092.5|53433.5|53353.5|52995|52915|2919
1592589600000|2020-06-19 18:00:00|53175|53095|53081|53001|53322|53242|53046.5|52966.5|3038
1592593200000|2020-06-19 19:00:00|53079|52999|53296|53188|53314.5|53206.5|53051|52971|2893
1592827200000|2020-06-22 12:00:00|52916.5|52808.5|52545|52465|52986.5|52878.5|52508|52428|2825
1592830800000|2020-06-22 13:00:00|52548|52468|52221|52141|52588|52508|52195.5|52115.5|3704
1592834400000|2020-06-22 14:00:00|52221.5|52141.5|52427|52347|52431.5|52351.5|52104|52024|3123
1592838000000|2020-06-22 15:00:00|52427.5|52347.5|52359|52279|52499.5|52419.5|52334|52254|2333
1592841600000|2020-06-22 16:00:00|52354|52274|52403|52323|52581.5|52501.5|52274|52194|2217
1592845200000|2020-06-22 17:00:00|52401|52321|52623.5|52543.5|52683|52603|52343|52263|2138
1592848800000|2020-06-22 18:00:00|52625|52545|52703|52623|52803|52723|52605.5|52525.5|2420
1592852400000|2020-06-22 19:00:00|52708|52628|52823|52743|52853|52773|52605.5|52525.5|2710
1592913600000|2020-06-23 12:00:00|52207|52127|51813.5|51733.5|52370|52290|51676|51596|2591
1592917200000|2020-06-23 13:00:00|51806|51726|51898.5|51818.5|52026|51946|51716.5|51636.5|3225
1592920800000|2020-06-23 14:00:00|51900|51820|51746|51666|52003.5|51923.5|51609.5|51529.5|3355
1592924400000|2020-06-23 15:00:00|51746.5|51666.5|51709.5|51629.5|51815|51723.5|51616|51536|2541
1592928000000|2020-06-23 16:00:00|51706|51626|51683.5|51603.5|51741|51661|51556|51496|1990
1592931600000|2020-06-23 17:00:00|51683|51603|51491|51411|51763.5|51683.5|51488.5|51408.5|1842
1592935200000|2020-06-23 18:00:00|51494|51414|51454|51374|51626.5|51546.5|51444.5|51364.5|2083
1592938800000|2020-06-23 19:00:00|51456|51376|51616|51536|51639|51559|51451|51376|2328
1593000000000|2020-06-24 12:00:00|51851|51801|51810|51760|52048.5|51998.5|51735|51685|2002
1593003600000|2020-06-24 13:00:00|51811.5|51761.5|52437.5|52387.5|52442.5|52392.5|51747.5|51690|3423
1593007200000|2020-06-24 14:00:00|52435|52385|52647.5|52597.5|52683.5|52633.5|52331|52281|3646
1593010800000|2020-06-24 15:00:00|52643.5|52593.5|53076|52996|53281|53231|52606|52556|4156
1593014400000|2020-06-24 16:00:00|53075.5|52995.5|53078.5|52998.5|53253|53173|53056|52976|2972
1593018000000|2020-06-24 17:00:00|53081|53001|53192.5|53112.5|53252.5|53172.5|53013.5|52942.5|2848
1593021600000|2020-06-24 18:00:00|53195|53115|53345|53265|53360.5|53280.5|53065|52985|3120
1593025200000|2020-06-24 19:00:00|53348.5|53268.5|53338|53258|53385|53305|53149|53069|3174
1593086400000|2020-06-25 12:00:00|53676.5|53596.5|53093.5|53013.5|53822.5|53731|52923.5|52843.5|3053
1593090000000|2020-06-25 13:00:00|53097.5|53017.5|53477|53397|53582|53502|52772|52692|4037
1593093600000|2020-06-25 14:00:00|53479.5|53399.5|53432|53352|53537|53457|53022|52942|4005
1593097200000|2020-06-25 15:00:00|53432.5|53352.5|53654.5|53574.5|53757|53677|53372|53292|3217
1593100800000|2020-06-25 16:00:00|53642|53562|53772|53692|53832|53752|53552|53472|2432
1593104400000|2020-06-25 17:00:00|53770.5|53690.5|53700.5|53620.5|53888|53808|53622|53542|2310
1593108000000|2020-06-25 18:00:00|53700|53620|53361|53281|53817.5|53737.5|53316|53236|2700
1593111600000|2020-06-25 19:00:00|53356|53276|53371|53291|53549.5|53469.5|53111|53031|3264
1593172800000|2020-06-26 12:00:00|54068|53988|54414|54334|54518|54435.5|54033|53953|2565
1593176400000|2020-06-26 13:00:00|54413.5|54333.5|54774|54694|54872.5|54792.5|54331.5|54251.5|3560
1593180000000|2020-06-26 14:00:00|54776.5|54696.5|54754.5|54674.5|54984.5|54900|54546.5|54466.5|4023
1593183600000|2020-06-26 15:00:00|54752.5|54672.5|54779|54699|55027|54947|54751.5|54671.5|2898
1593187200000|2020-06-26 16:00:00|54774|54694|54641.5|54561.5|54867.5|54787.5|54617.5|54537.5|2796
1593190800000|2020-06-26 17:00:00|54644|54564|54407.5|54327.5|54684.5|54604.5|54361.5|54281.5|2371
1593194400000|2020-06-26 18:00:00|54401.5|54321.5|54720|54640|54747|54667|54249|54169|2502
1593198000000|2020-06-26 19:00:00|54721.5|54641.5|54746|54666|54863.5|54783.5|54633.5|54553.5|2754
1593432000000|2020-06-29 12:00:00|54410|54360|54165.5|54115.5|54517|54459.5|54165.5|54115.5|2838
1593435600000|2020-06-29 13:00:00|54163|54113|54487|54437|54769.5|54719.5|54035.5|53980.5|4132
1593439200000|2020-06-29 14:00:00|54493.5|54443.5|54498|54448|54680|54572|54182|54132|5506
1593442800000|2020-06-29 15:00:00|54501|54451|54699.5|54619.5|54818|54738|54478|54428|3426
1593446400000|2020-06-29 16:00:00|54697|54617|54636|54556|54779|54699|54454.5|54374.5|2657
1593450000000|2020-06-29 17:00:00|54634|54554|54547|54467|54691|54611|54536|54456|2037
1593453600000|2020-06-29 18:00:00|54545|54465|54493|54413|54607|54527|54336|54256|2813
1593457200000|2020-06-29 19:00:00|54488|54408|54370|54290|54618.5|54538.5|54285|54205|2715
1593518400000|2020-06-30 12:00:00|54660|54580|54546.5|54496.5|54767.5|54717.5|54505.5|54455.5|4651
1593522000000|2020-06-30 13:00:00|54543|54493|54913.5|54863.5|54913.5|54863.5|54516|54466|6397
1593525600000|2020-06-30 14:00:00|54915|54865|55008|54958|55162.5|55112.5|54828|54778|7062
1593529200000|2020-06-30 15:00:00|55008.5|54958.5|54938.5|54888.5|55033|54983|54758|54708|5009
1593532800000|2020-06-30 16:00:00|54944.5|54894.5|54702|54652|55014.5|54964.5|54391.5|54333.5|4815
1593536400000|2020-06-30 17:00:00|54702.5|54652.5|54445|54395|54738.5|54688.5|54442.5|54392.5|3024
1593540000000|2020-06-30 18:00:00|54444|54394|54402|54352|54473|54423|54143.5|54093.5|4406
1593543600000|2020-06-30 19:00:00|54402.5|54352.5|54483.5|54403.5|54509.5|54454|54309.5|54245.5|4027
1593604800000|2020-07-01 12:00:00|54578.5|54498.5|53947|53897|54779.5|54714.5|53905.5|53855.5|5722
1593608400000|2020-07-01 13:00:00|53948.5|53898.5|53720|53670|54168|54102.5|53629|53579|7433
1593612000000|2020-07-01 14:00:00|53717.5|53667.5|53625.5|53575.5|53727.5|53677.5|53492|53442|6461
1593615600000|2020-07-01 15:00:00|53625|53575|53594.5|53544.5|53840|53790|53576.5|53526.5|4812
1593619200000|2020-07-01 16:00:00|53589|53539|53365|53315|53692.5|53642.5|53285.5|53235.5|3886
1593622800000|2020-07-01 17:00:00|53364|53314|53490|53440|53550.5|53500.5|53309.5|53259.5|3192
1593626400000|2020-07-01 18:00:00|53488|53438|53312|53262|53508.5|53458.5|53306|53256|3460
1593630000000|2020-07-01 19:00:00|53309.5|53259.5|53263|53213|53319.5|53269.5|53151.5|53101.5|3356
1593691200000|2020-07-02 12:00:00|52956|52906|52891|52811|53237|53161.5|52853.5|52763.5|3993
1593694800000|2020-07-02 13:00:00|52893.5|52813.5|52873.5|52793.5|53367|53288.5|52808.5|52735.5|6131
1593698400000|2020-07-02 14:00:00|52871|52791|53516.5|53466.5|53550|53488.5|52770.5|52710|4950
1593702000000|2020-07-02 15:00:00|53512|53462|53257|53207|53534.5|53484.5|53188.5|53138.5|3712
1593705600000|2020-07-02 16:00:00|53258.5|53208.5|53237|53187|53411.5|53354.5|53091.5|53041.5|2731
1593709200000|2020-07-02 17:00:00|53238.5|53188.5|53522|53472|53538.5|53488.5|53227|53177|2177
1593712800000|2020-07-02 18:00:00|53518.5|53468.5|53702|53652|53759|53709|53514.5|53464.5|2707
1593716400000|2020-07-02 19:00:00|53701.5|53651.5|53604.5|53554.5|53738.5|53688.5|53492|53442|2571
1593777600000|2020-07-03 12:00:00|53766|53686|53613.5|53533.5|53767.5|53693.5|53407|53335|2365
1593781200000|2020-07-03 13:00:00|53617.5|53537.5|53480|53400|53741|53666|53420|53350|2536
1593784800000|2020-07-03 14:00:00|53486|53406|53485|53405|53532.5|53466.5|53273.5|53195|2545
1593788400000|2020-07-03 15:00:00|53488.5|53408.5|53375|53325|53498.5|53418.5|53285|53230|1586
1593792000000|2020-07-03 16:00:00|53376.5|53326.5|53441|53361|53481.5|53401.5|53365.5|53315.5|1840
1593795600000|2020-07-03 17:00:00|53440.5|53360.5|53384|53304|53440.5|53360.5|53322|53242|1170
1593799200000|2020-07-03 18:00:00|53384.5|53304.5|53232.5|53152.5|53389.5|53309.5|53187|53107|1729
1593802800000|2020-07-03 19:00:00|53235.5|53155.5|53322|53242|53374|53294|53218|53138|1350
1594036800000|2020-07-06 12:00:00|52842|52762|53027|52947|53172|53092|52809.5|52729.5|2111
1594040400000|2020-07-06 13:00:00|53024|52944|53053.5|53003.5|53129.5|53049.5|52914|52834|3042
1594044000000|2020-07-06 14:00:00|52999.5|52949.5|53107|53057|53339.5|53289.5|52956.5|52906.5|3169
1594047600000|2020-07-06 15:00:00|53105|53055|53252|53202|53287.5|53227|53027|52973.5|2176
1594051200000|2020-07-06 16:00:00|53270.5|53190.5|53472|53422|53492|53442|53259.5|53190.5|1710
1594054800000|2020-07-06 17:00:00|53470.5|53420.5|53564.5|53514.5|53674.5|53624.5|53464|53414|1795
1594058400000|2020-07-06 18:00:00|53567.5|53517.5|53659.5|53579.5|53689|53627|53510.5|53449.5|1751
1594062000000|2020-07-06 19:00:00|53665.5|53585.5|53617|53567|53679.5|53610.5|53510|53457|1709
1594123200000|2020-07-07 12:00:00|53924|53844|53702|53622|53937|53867|53667|53590.5|2076
1594126800000|2020-07-07 13:00:00|53704.5|53624.5|53259.5|53179.5|53724.5|53649.5|53152|53072|4130
1594130400000|2020-07-07 14:00:00|53262|53182|53269.5|53189.5|53289.5|53209.5|53017|52937|3698
1594134000000|2020-07-07 15:00:00|53267|53187|53717|53637|53767|53687|53187|53107|2656
1594137600000|2020-07-07 16:00:00|53714.5|53634.5|53727|53647|53864.5|53787|53694.5|53614.5|2262
1594141200000|2020-07-07 17:00:00|53733.5|53653.5|53739.5|53659.5|53846.5|53766.5|53610|53537|1849
1594144800000|2020-07-07 18:00:00|53740|53660|53788.5|53738.5|53804.5|53754.5|53589.5|53509.5|1970
1594148400000|2020-07-07 19:00:00|53792|53742|53961.5|53881.5|54033.5|53961|53786.5|53721.5|2124
1594209600000|2020-07-08 12:00:00|53681|53631|53556|53476|54034.5|53984.5|53556|53476|2063
1594213200000|2020-07-08 13:00:00|53551|53471|53486|53406|53575|53514.5|53291|53241|3804
1594216800000|2020-07-08 14:00:00|53483|53403|53741|53691|53851.5|53784.5|53466|53401.5|3254
1594220400000|2020-07-08 15:00:00|53744.5|53694.5|53696|53646|54001|53951|53696|53646|3026
1594224000000|2020-07-08 16:00:00|53688.5|53638.5|53594.5|53544.5|53791.5|53741.5|53551|53496|2251
1594227600000|2020-07-08 17:00:00|53596|53546|53784.5|53734.5|53786.5|53736.5|53500|53450|2080
1594231200000|2020-07-08 18:00:00|53781|53731|53536|53486|53818.5|53768.5|53518.5|53468.5|2367
1594234800000|2020-07-08 19:00:00|53534.5|53484.5|53557.5|53507.5|53631|53578.5|53502.5|53452.5|1982
1594296000000|2020-07-09 12:00:00|53376|53296|52976|52896|53581|53501|52907.5|52827.5|2573
1594299600000|2020-07-09 13:00:00|52981|52901|52756|52676|53038.5|52958.5|52586|52506|3672
1594303200000|2020-07-09 14:00:00|52746|52666|53156|53076|53166|53086|52640|52560|3750
1594306800000|2020-07-09 15:00:00|53158.5|53078.5|53306|53226|53520.5|53440.5|53070|52990|3765
1594310400000|2020-07-09 16:00:00|53300|53220|53596|53516|53668.5|53588.5|53190|53110|2523
1594314000000|2020-07-09 17:00:00|53600|53520|53848.5|53768.5|53898.5|53818.5|53526|53446|2178
1594317600000|2020-07-09 18:00:00|53853.5|53773.5|53731|53651|53870|53790|53663.5|53583.5|1864
1594321200000|2020-07-09 19:00:00|53727.5|53647.5|53527|53447|53741|53661|53341|53261|2465
1594382400000|2020-07-10 12:00:00|53915|53865|53664|53614|54040|53990|53569|53519|2737
1594386000000|2020-07-10 13:00:00|53666|53616|53394|53344|53807|53757|53342.5|53292.5|3741
1594389600000|2020-07-10 14:00:00|53399|53349|53524|53474|53614.5|53564.5|53399|53349|3454
1594393200000|2020-07-10 15:00:00|53526.5|53476.5|53444|53394|53709|53659|53407.5|53357.5|2552
1594396800000|2020-07-10 16:00:00|53441|53391|53497.5|53447.5|53561|53511|53434|53384|1747
1594400400000|2020-07-10 17:00:00|53501.5|53451.5|53394|53344|53654|53604|53317.5|53252.5|1634
1594404000000|2020-07-10 18:00:00|53397.5|53347.5|53301.5|53251.5|53444|53394|53239|53187|1587
1594407600000|2020-07-10 19:00:00|53299.5|53249.5|53319|53269|53434|53384|53263.5|53213.5|1576
1594641600000|2020-07-13 12:00:00|53450.5|53370.5|53750|53670|53773.5|53693.5|53430|53350|2151
1594645200000|2020-07-13 13:00:00|53755|53675|53645|53565|53825|53745|53632.5|53552.5|2955
1594648800000|2020-07-13 14:00:00|53642|53562|53508.5|53428.5|53715.5|53635.5|53502.5|53422.5|2547
1594652400000|2020-07-13 15:00:00|53505|53425|53548.5|53468.5|53725|53645|53452|53372|2391
1594656000000|2020-07-13 16:00:00|53550|53470|53645|53565|53710|53630|53500|53420|1773
1594659600000|2020-07-13 17:00:00|53643|53563|53655|53575|53683.5|53603.5|53523|53443|1362
1594663200000|2020-07-13 18:00:00|53660|53580|53705.5|53625.5|53767.5|53687.5|53637|53557|2181
1594666800000|2020-07-13 19:00:00|53709|53629|53981.5|53901.5|54020|53956.5|53709|53629|3169
1594728000000|2020-07-14 12:00:00|53742.5|53662.5|54186.5|54106.5|54216.5|54136.5|53592.5|53512.5|2575
1594731600000|2020-07-14 13:00:00|54190|54110|54415|54335|54635|54555|54077|53997|3883
1594735200000|2020-07-14 14:00:00|54420|54340|54612|54532|54639|54559|54325|54245|3783
1594738800000|2020-07-14 15:00:00|54606|54526|54412.5|54332.5|54651|54571|54272.5|54192.5|2741
1594742400000|2020-07-14 16:00:00|54410.5|54330.5|54022.5|53942.5|54410.5|54330.5|53925|53845|2405
1594746000000|2020-07-14 17:00:00|54025|53945|53635|53555|54108|54028|53550|53470|2528
1594749600000|2020-07-14 18:00:00|53628.5|53548.5|53442|53362|53720|53640|53425|53345|2413
1594753200000|2020-07-14 19:00:00|53440|53360|53586|53506|53643|53563|53432.5|53352.5|2011
1594814400000|2020-07-15 12:00:00|53157.5|53077.5|53170|53120|53381|53331|53020|52959.5|2551
1594818000000|2020-07-15 13:00:00|53187.5|53137.5|53711.5|53631.5|53736|53656|53167.5|53117.5|3536
1594821600000|2020-07-15 14:00:00|53714|53634|53364|53284|53766|53686|53321.5|53241.5|3088
1594825200000|2020-07-15 15:00:00|53365.5|53285.5|53754|53674|53764|53684|53335.5|53255.5|2962
1594828800000|2020-07-15 16:00:00|53749|53669|53791.5|53711.5|53934|53864|53699|53619|2575
1594832400000|2020-07-15 17:00:00|53788.5|53708.5|53786.5|53706.5|53883|53803|53713.5|53633.5|2113
1594836000000|2020-07-15 18:00:00|53780.5|53700.5|53890.5|53810.5|53890.5|53810.5|53614|53534|2068
1594839600000|2020-07-15 19:00:00|53894|53814|53938|53858|53990.5|53910.5|53844|53764|1963
1594900800000|2020-07-16 12:00:00|53815.5|53735.5|53613|53563|53845.5|53765.5|53470.5|53420.5|2695
1594904400000|2020-07-16 13:00:00|53620.5|53570.5|53573|53523|53886|53836|53409.5|53359.5|3652
1594908000000|2020-07-16 14:00:00|53570|53520|53670.5|53590.5|53748|53698|53472.5|53422.5|3446
1594911600000|2020-07-16 15:00:00|53668|53588|53558|53478|53753|53673|53502.5|53422.5|2668
1594915200000|2020-07-16 16:00:00|53560|53480|53423|53373|53590.5|53510.5|53268|53209.5|2188
1594918800000|2020-07-16 17:00:00|53421|53371|53375.5|53325.5|53503|53453|53341|53291|1845
1594922400000|2020-07-16 18:00:00|53378.5|53328.5|53301.5|53251.5|53398|53348|53178|53128|2260
1594926000000|2020-07-16 19:00:00|53298|53248|53379|53329|53493|53443|53255|53205|2191
1594987200000|2020-07-17 12:00:00|53366.5|53316.5|53607|53557|53680.5|53630.5|53267|53211.5|2266
1594990800000|2020-07-17 13:00:00|53607.5|53557.5|53537|53457|53709.5|53652.5|53311.5|53231.5|3022
1594994400000|2020-07-17 14:00:00|53521.5|53471.5|53584.5|53534.5|53697.5|53640.5|53497|53444.5|2415
1594998000000|2020-07-17 15:00:00|53580.5|53530.5|53644.5|53564.5|53644.5|53587|53486.5|53422|1719
1595001600000|2020-07-17 16:00:00|53645|53565|53742|53692|53767.5|53712|53577|53511.5|1321
1595005200000|2020-07-17 17:00:00|53742.5|53692.5|53837|53787|53850|53792|53730.5|53662|1300
1595008800000|2020-07-17 18:00:00|53840.5|53790.5|53924.5|53874.5|54017|53952.5|53830.5|53780.5|1567
1595012400000|2020-07-17 19:00:00|53930.5|53880.5|53920.5|53870.5|54003|53953|53867|53817|1516
1595246400000|2020-07-20 12:00:00|53996|53883|53996|53883|53996|53883|53996|53883|1
1595253600000|2020-07-20 14:00:00|53739.5|53659.5|53654|53574|53764.5|53684.5|53546.5|53477.5|1324
1595257200000|2020-07-20 15:00:00|53651|53571|53494|53414|53717.5|53637.9|53467|53387|1979
1595260800000|2020-07-20 16:00:00|53491|53411|53544|53464|53564|53484|53444.8|53369|1611
1595264400000|2020-07-20 17:00:00|53541.5|53461.5|53452.5|53372.5|53631.5|53551.5|53416.5|53341|1738
1595268000000|2020-07-20 18:00:00|53449.5|53369.5|53434.5|53354.5|53499|53429.5|53391.5|53319|1807
1595271600000|2020-07-20 19:00:00|53434|53354|53523|53443|53550.5|53470.5|53394.5|53324|1416
1595332800000|2020-07-21 12:00:00|53031.3|52951.3|52604|52554|53054.3|52974.3|52537|52457|2087
1595336400000|2020-07-21 13:00:00|52602|52552|52392.5|52342.5|52712|52632|52384.5|52334.5|3116
1595340000000|2020-07-21 14:00:00|52390.5|52340.5|52266.5|52216.5|52465|52390.5|52222|52172|3410
1595343600000|2020-07-21 15:00:00|52266|52216|52031|51981|52332|52282|51893|51843|2868
1595347200000|2020-07-21 16:00:00|52029.5|51979.5|51992.5|51942.5|52206|52156|51935|51885|2699
1595350800000|2020-07-21 17:00:00|51995.5|51945.5|51850|51800|52049|51999|51842.5|51792.5|2219
1595354400000|2020-07-21 18:00:00|51848|51798|51776|51696|51940|51862.1|51760|51680|2408
1595358000000|2020-07-21 19:00:00|51777.5|51697.5|52207.8|52127.8|52277.9|52197.9|51776.5|51696.5|3058
1595419200000|2020-07-22 12:00:00|51879.1|51799.1|51485|51405|51980.5|51900.5|51452.5|51386.5|3445
1595422800000|2020-07-22 13:00:00|51483|51403|51181|51101|51637.5|51572.5|51180.8|51101|4294
1595426400000|2020-07-22 14:00:00|51174|51094|51054|51004|51225.3|51168.5|51016.5|50966.5|3260
1595430000000|2020-07-22 15:00:00|51056.2|51006.2|51076.5|51026.5|51236.5|51186.5|51056.2|51006.2|2845
1595433600000|2020-07-22 16:00:00|51073.5|51023.5|50971.5|50921.5|51113.5|51063.5|50921|50871|2163
1595437200000|2020-07-22 17:00:00|50969.5|50919.5|51259|51209|51324|51274|50954|50904|2191
1595440800000|2020-07-22 18:00:00|51261.5|51211.5|51077.5|51027.5|51261.5|51211.5|51054|51004|2442
1595444400000|2020-07-22 19:00:00|51069|51019|51215.3|51165.3|51349|51284|51057|51007|1986
1595505600000|2020-07-23 12:00:00|51555.5|51475.5|51871.5|51821.5|51891.5|51841.5|51448|51368|2628
1595509200000|2020-07-23 13:00:00|51873|51823|51814|51764|51944.5|51894.5|51623|51573|3488
1595512800000|2020-07-23 14:00:00|51816|51766|51806.5|51756.5|52076|52026|51694|51644|3375
1595516400000|2020-07-23 15:00:00|51801.5|51751.5|51489|51439|51843|51793|51455.5|51388|3101
1595520000000|2020-07-23 16:00:00|51503|51453|51773|51723|51821.5|51771.5|51405.5|51355.5|2726
1595523600000|2020-07-23 17:00:00|51779|51729|51934|51884|51998|51948|51659|51609|2782
1595527200000|2020-07-23 18:00:00|51938|51888|52011.5|51961.5|52091.5|52041.5|51858|51808|3270
1595530800000|2020-07-23 19:00:00|52006.5|51956.5|52233|52183|52330.4|52250.4|51998|51948|2848
1595592000000|2020-07-24 12:00:00|52292.2|52212.2|52312|52232|52502|52422|51989|51909|2630
1595595600000|2020-07-24 13:00:00|52312.2|52232.2|52469.5|52389.5|52632|52552|52152|52072|4011
1595599200000|2020-07-24 14:00:00|52464.5|52384.5|52096.5|52016.5|52484|52404|51938.5|51858.5|3899
1595602800000|2020-07-24 15:00:00|52101|52021|52061|51981|52201|52121|51949|51869|3337
1595606400000|2020-07-24 16:00:00|52063.5|51983.5|52141|52061|52177|52097|51978.5|51898.5|2613
1595610000000|2020-07-24 17:00:00|52144|52064|51763.5|51683.5|52271|52191|51737|51657|2965
1595613600000|2020-07-24 18:00:00|51761|51681|52001.5|51951.5|52086|52023|51696|51646|3193
1595617200000|2020-07-24 19:00:00|52011|51961|52166|52086|52233|52183|51976.5|51926.5|2970
1595851200000|2020-07-27 12:00:00|52039.5|51959.5|52110|52030|52332|52253.8|51823|51743|2993
1595854800000|2020-07-27 13:00:00|52112|52032|52026|51946|52250|52177.8|51962|51882|3748
1595858400000|2020-07-27 14:00:00|52030.6|51950.6|51712.5|51632.5|52094|52014|51634|51554|3170
1595862000000|2020-07-27 15:00:00|51709|51629|51946|51866|51946|51866|51669|51589|2518
1595865600000|2020-07-27 16:00:00|51942.5|51862.5|51849|51769|51980|51904.9|51779|51699|2011
1595869200000|2020-07-27 17:00:00|51847.5|51767.5|51770|51720|51867|51815|51697.5|51647.5|1613
1595872800000|2020-07-27 18:00:00|51772|51722|51716|51666|51855|51798|51605.5|51555.5|1890
1595876400000|2020-07-27 19:00:00|51719|51669|51666|51616|51803.5|51753.5|51659|51609|1744
1595937600000|2020-07-28 12:00:00|51598.8|51518.8|51855.5|51805.5|52061|51991|51598.8|51518.8|2184
1595941200000|2020-07-28 13:00:00|51855|51805|51989.5|51939.5|52121|52071|51850|51800|3246
1595944800000|2020-07-28 14:00:00|51986|51936|51796|51746|52011|51961|51744.5|51694.5|3455
1595948400000|2020-07-28 15:00:00|51791|51741|51746|51696|51898.5|51848.5|51691|51641|2562
1595952000000|2020-07-28 16:00:00|51736|51686|51711|51661|51811|51761|51684|51634|1977
1595955600000|2020-07-28 17:00:00|51714|51664|51526|51476|51741|51691|51501|51451|1900
1595959200000|2020-07-28 18:00:00|51521|51471|51491|51441|51563.5|51513.5|51443.5|51393.5|1849
1595962800000|2020-07-28 19:00:00|51488|51438|51649|51599|51696.5|51646.5|51475.5|51425.5|2126
1596024000000|2020-07-29 12:00:00|51394|51314|51423|51343|51531.5|51451.5|51293|51213|2336
1596027600000|2020-07-29 13:00:00|51421|51341|51388|51338|51461|51411|51248|51173|2692
1596031200000|2020-07-29 14:00:00|51385|51335|51605.5|51555.5|51645.5|51595.5|51311.5|51261.5|2520
1596034800000|2020-07-29 15:00:00|51603.5|51553.5|51571|51521|51699|51649|51561.5|51511.5|2189
1596038400000|2020-07-29 16:00:00|51570.5|51520.5|51751.5|51671.5|51765.5|51685.5|51549|51499|2028
1596042000000|2020-07-29 17:00:00|51753.5|51673.5|51622.3|51542.3|51814|51764|51570.5|51512.4|1886
1596045600000|2020-07-29 18:00:00|51622.4|51542.4|51774|51694|51791.5|51711.5|51504|51424|2795
1596049200000|2020-07-29 19:00:00|51779|51699|51815|51735|51932.5|51852.5|51746|51666|3029
1596110400000|2020-07-30 12:00:00|52147|52067|51956|51906|52258|52193|51953.5|51903.5|2220
1596114000000|2020-07-30 13:00:00|51959|51909|51874.5|51824.5|52013.5|51963.5|51668|51618|3033
1596117600000|2020-07-30 14:00:00|51884.5|51834.5|51902|51852|52072|52022|51799|51749|3246
1596121200000|2020-07-30 15:00:00|51904.5|51854.5|51925|51875|52024.5|51974.5|51887.5|51837.5|2320
1596124800000|2020-07-30 16:00:00|51928|51878|51684.5|51634.5|51928|51878|51623.5|51573.5|2264
1596128400000|2020-07-30 17:00:00|51687.5|51637.5|51608.5|51558.5|51726.4|51662|51529.5|51479.5|1966
1596132000000|2020-07-30 18:00:00|51611|51561|51556.5|51506.5|51658|51608|51546.5|51496.5|1907
1596135600000|2020-07-30 19:00:00|51551.5|51501.5|51666.5|51616.5|51714|51664|51551.5|51501.5|1531
1596196800000|2020-07-31 12:00:00|51611.3|51531.3|51885.5|51805.5|51970.5|51890.5|51611.3|51531.3|2039
1596200400000|2020-07-31 13:00:00|51883|51803|52282|52202|52313|52233|51858.5|51780.5|3266
1596204000000|2020-07-31 14:00:00|52288.5|52208.5|52160.5|52080.5|52322|52242|52145.5|52065.5|3202
1596207600000|2020-07-31 15:00:00|52163|52083|52070.5|51990.5|52183|52122|51900.5|51847|3071
1596211200000|2020-07-31 16:00:00|52075.5|51995.5|52125.5|52045.5|52210.5|52140.5|52050.5|51985.5|2723
1596214800000|2020-07-31 17:00:00|52130.5|52050.5|52215.5|52135.5|52238|52160.5|51983|51903|2025
1596218400000|2020-07-31 18:00:00|52220.5|52140.5|52222|52142|52295.5|52215.5|52190.5|52110.5|2010
1596222000000|2020-07-31 19:00:00|52222.5|52142.5|52255.5|52205.5|52290.5|52210.5|52193|52128|1710
1596456000000|2020-08-03 12:00:00|52327|52277|52734.5|52684.5|52743|52693|52310|52260|2077
1596459600000|2020-08-03 13:00:00|52737.5|52687.5|53225.5|53175.5|53237|53187|52703|52653|3151
1596463200000|2020-08-03 14:00:00|53223.5|53173.5|53385.5|53335.5|53448|53398|53135.5|53085.5|3401
1596466800000|2020-08-03 15:00:00|53390.5|53340.5|53288|53238|53408|53358|53255.5|53205.5|2506
1596470400000|2020-08-03 16:00:00|53283|53233|53263|53213|53327.5|53277.5|53219.5|53169.5|1677
1596474000000|2020-08-03 17:00:00|53265.5|53215.5|53233|53183|53361.1|53297.5|53119.5|53069.5|1959
1596477600000|2020-08-03 18:00:00|53230|53180|53314.5|53264.5|53320.5|53270.5|53197.5|53147.5|1650
1596481200000|2020-08-03 19:00:00|53315|53265|53223|53173|53425|53375|53212.5|53162.5|2071
1596542400000|2020-08-04 12:00:00|53442|53362|53710.5|53660.5|53848|53798|53360.5|53280.5|2445
1596546000000|2020-08-04 13:00:00|53718|53668|53352.5|53302.5|53733|53683|53352.5|53302.5|2864
1596549600000|2020-08-04 14:00:00|53354.5|53304.5|53308|53258|53384.5|53334.5|53113|53063|3058
1596553200000|2020-08-04 15:00:00|53305.5|53255.5|53348|53298|53523|53473|53268|53218|2459
1596556800000|2020-08-04 16:00:00|53353|53303|53304.5|53254.5|53388|53338|53274.5|53217.5|1818
1596560400000|2020-08-04 17:00:00|53303|53253|53103|53053|53334.5|53284.5|53023|52973|1839
1596564000000|2020-08-04 18:00:00|53100.5|53050.5|53128|53078|53357.5|53303|52993|52943|2035
1596567600000|2020-08-04 19:00:00|53130.5|53080.5|52928|52878|53184.5|53134.5|52920.5|52870.5|1894
1596628800000|2020-08-05 12:00:00|52620.5|52540.5|52808|52728|52990.5|52910.5|52428|52348|2941
1596632400000|2020-08-05 13:00:00|52800.5|52720.5|52683|52633|52942|52862|52574.5|52524.5|3285
1596636000000|2020-08-05 14:00:00|52668|52618|52838|52788|52898|52848|52650.5|52600.5|2722
1596639600000|2020-08-05 15:00:00|52833|52783|53015.5|52965.5|53055.5|53005.5|52784.5|52734.5|2193
1596643200000|2020-08-05 16:00:00|53013|52963|53003|52953|53038|52988|52915.5|52865.5|1711
1596646800000|2020-08-05 17:00:00|52999.5|52949.5|53223|53173|53283|53233|52998|52948|1604
1596650400000|2020-08-05 18:00:00|53219.5|53169.5|53043|52993|53239.5|53189.5|53038|52988|1449
1596654000000|2020-08-05 19:00:00|53048|52998|53013|52963|53168|53118|52980.5|52930.5|1402
1596715200000|2020-08-06 12:00:00|53638|53588|53438.5|53358.5|53775.5|53695.5|53331.5|53251.5|2719
1596718800000|2020-08-06 13:00:00|53441.5|53361.5|53383|53303|53678|53598|53353|53273|2987
1596722400000|2020-08-06 14:00:00|53381.5|53301.5|53623|53543|53751.5|53671.5|53368|53288|2729
1596726000000|2020-08-06 15:00:00|53625.5|53545.5|53643|53563|53821.5|53741.5|53561.5|53481.5|2239
1596729600000|2020-08-06 16:00:00|53648|53568|53503|53423|53685.5|53605.5|53485.5|53405.5|1801
1596733200000|2020-08-06 17:00:00|53505.5|53425.5|53633|53553|53648|53568|53453|53373|1569
1596736800000|2020-08-06 18:00:00|53638|53558|53606.5|53526.5|53696.5|53616.5|53570.5|53490.5|1502
1596740400000|2020-08-06 19:00:00|53609|53529|53531.5|53451.5|53679|53599|53523|53443|1464
1596801600000|2020-08-07 12:00:00|53656|53576|53926|53846|53963.5|53883.5|53591|53511|2626
1596805200000|2020-08-07 13:00:00|53934.5|53854.5|54386|54306|54416|54336|53934.5|53854.5|3312
1596808800000|2020-08-07 14:00:00|54388.5|54308.5|54446|54396|54484.5|54422|54329.5|54279.5|2594
1596812400000|2020-08-07 15:00:00|54443.5|54393.5|54429.5|54379.5|54466|54416|54303.5|54253.5|2097
1596816000000|2020-08-07 16:00:00|54433.5|54383.5|54346|54296|54439.5|54389.5|54334.5|54284.5|1400
1596819600000|2020-08-07 17:00:00|54348.5|54298.5|54304.5|54254.5|54418.5|54368.5|54198.5|54148.5|1991
1596823200000|2020-08-07 18:00:00|54306|54256|54341|54291|54366.5|54306|54241|54191|1860
1596826800000|2020-08-07 19:00:00|54344.5|54294.5|54226|54146|54366|54316|54196.8|54142.5|1341
1597060800000|2020-08-10 12:00:00|54262|54182|53829.5|53749.5|54308|54228|53804.5|53724.5|2136
1597064400000|2020-08-10 13:00:00|53832|53752|53867|53817|53882|53832|53629.5|53549.5|2732
1597068000000|2020-08-10 14:00:00|53864.5|53814.5|54145.5|54065.5|54213|54133|53830.5|53759.5|2539
1597071600000|2020-08-10 15:00:00|54150.5|54070.5|54348|54268|54358|54278|54070.5|53990.5|2189
1597075200000|2020-08-10 16:00:00|54344.5|54264.5|54298|54218|54370.5|54318|54195.5|54123|1901
1597078800000|2020-08-10 17:00:00|54293|54213|54707.5|54627.5|54734.5|54654.5|54203|54123|2086
1597082400000|2020-08-10 18:00:00|54710.5|54630.5|54664.5|54584.5|54754.5|54674.5|54610.5|54530.5|1861
1597086000000|2020-08-10 19:00:00|54668|54588|54758|54678|54804.5|54724.5|54658|54578|1266
1597147200000|2020-08-11 12:00:00|54550.5|54470.5|54366.5|54286.5|54716.5|54636.5|54120.5|54040.5|2924
1597150800000|2020-08-11 13:00:00|54368|54288|54656.5|54576.5|54680.5|54600.5|54343|54263|3735
1597154400000|2020-08-11 14:00:00|54663|54583|54238|54158|54733|54653|54113|54033|3380
1597158000000|2020-08-11 15:00:00|54230.5|54150.5|54348|54268|54396.5|54316.5|54110.5|54030.5|2242
1597161600000|2020-08-11 16:00:00|54345.5|54265.5|54091.5|54011.5|54388|54308|54033|53953|1931
1597165200000|2020-08-11 17:00:00|54088|54008|53903|53823|54111.5|54031.5|53843|53763|2083
1597168800000|2020-08-11 18:00:00|53901.5|53821.5|54118|54038|54128|54048|53828|53748|2133
1597172400000|2020-08-11 19:00:00|54115.5|54035.5|54225.5|54175.5|54261.5|54200.5|54083|54003|2625
1597233600000|2020-08-12 12:00:00|54445.5|54365.5|54293|54243|54523|54473|54218|54138|2945
1597237200000|2020-08-12 13:00:00|54290.5|54240.5|54770.5|54720.5|54788|54738|54153|54103|3271
1597240800000|2020-08-12 14:00:00|54768|54718|54810.5|54760.5|54866.5|54816.5|54680.5|54630.5|2722
1597244400000|2020-08-12 15:00:00|54813|54763|54828|54778|54946.5|54896.5|54636.5|54586.5|2531
1597248000000|2020-08-12 16:00:00|54830.5|54780.5|54808|54758|54836.5|54786.5|54650.5|54600.5|1769
1597251600000|2020-08-12 17:00:00|54813|54763|54945.5|54895.5|54999|54949|54796.5|54746.5|1623
1597255200000|2020-08-12 18:00:00|54943|54893|54639|54589|54999|54949|54599|54549|1749
1597258800000|2020-08-12 19:00:00|54633|54583|54585.5|54535.5|54722|54672|54479|54429|2200
1597320000000|2020-08-13 12:00:00|53926|53846|53942|53862|54132|54052|53876|53796|2403
1597323600000|2020-08-13 13:00:00|53938.5|53858.5|53793.5|53713.5|54326|54246|53709.5|53629.5|3452
1597327200000|2020-08-13 14:00:00|53796|53716|53796|53716|53913.5|53833.5|53756|53676|2456
1597330800000|2020-08-13 15:00:00|53791|53711|53916|53866|53964.5|53914.5|53691|53611|1955
1597334400000|2020-08-13 16:00:00|53918.5|53868.5|53721|53671|53949.5|53899.5|53686|53636|1529
1597338000000|2020-08-13 17:00:00|53723.5|53673.5|53719.5|53669.5|53793.5|53743.5|53653.5|53591|1757
1597341600000|2020-08-13 18:00:00|53711|53661|53831|53781|53981.5|53929.5|53696|53646|2599
1597345200000|2020-08-13 19:00:00|53829.5|53779.5|53769.5|53719.5|53901|53851|53753.5|53703.5|2036
1597406400000|2020-08-14 12:00:00|54169|54089|53891.5|53811.5|54211.5|54131.5|53889|53809|2695
1597410000000|2020-08-14 13:00:00|53889|53809|53809|53729|54109|54029|53695|53615|3175
1597413600000|2020-08-14 14:00:00|53806.5|53726.5|54001.5|53921.5|54259|54179|53795|53715|3171
1597417200000|2020-08-14 15:00:00|53999|53919|53990|53910|54056.5|54006.5|53949|53884|1759
1597420800000|2020-08-14 16:00:00|53986.5|53906.5|54183|54103|54210|54145|53964|53884|1446
1597424400000|2020-08-14 17:00:00|54189|54109|54391.5|54311.5|54514.5|54441.5|54179|54099|1870
1597428000000|2020-08-14 18:00:00|54389|54309|54379|54299|54499|54424|54311.5|54231.5|1608
1597431600000|2020-08-14 19:00:00|54376.5|54296.5|54363|54283|54429|54358|54279|54199|1519
1597665600000|2020-08-17 12:00:00|54422.7|54342.7|54278|54198|54434|54354|54228|54148|1142
1597669200000|2020-08-17 13:00:00|54276.5|54196.5|54503|54423|54536.5|54456.5|54236.5|54156.5|2356
1597672800000|2020-08-17 14:00:00|54506.5|54426.5|54724|54644|54770|54690|54483|54403|1942
1597676400000|2020-08-17 15:00:00|54730|54650|54847.5|54767.5|54900|54820|54706.5|54626.5|1549
1597680000000|2020-08-17 16:00:00|54834|54754|54841.5|54761.5|54944|54864|54811.5|54731.5|1319
1597683600000|2020-08-17 17:00:00|54844|54764|55049|54969|55049|54969|54821.5|54741.5|1371
1597687200000|2020-08-17 18:00:00|55044|54964|55158|55078|55237.5|55157.5|55017.5|54937.5|1738
1597690800000|2020-08-17 19:00:00|55155.5|55075.5|55030.5|54980.5|55205.5|55154.5|55024.5|54974.5|1380
1597752000000|2020-08-18 12:00:00|55195.9|55115.9|54415.5|54335.5|55195.9|55115.9|54299.5|54219.5|1341
1597755600000|2020-08-18 13:00:00|54422|54342|54602|54552|54637|54574.5|54322|54242|2616
1597759200000|2020-08-18 14:00:00|54592|54542|54828|54778|54900.5|54850.5|54550.5|54500.5|2773
1597762800000|2020-08-18 15:00:00|54833|54783|54947.5|54897.5|55017.5|54967.5|54833|54783|2116
1597766400000|2020-08-18 16:00:00|54950|54900|55091.5|55041.5|55150|55100|54950|54900|1529
1597770000000|2020-08-18 17:00:00|55095|55045|54967.5|54917.5|55237.5|55187.5|54947.5|54897.5|1921
1597773600000|2020-08-18 18:00:00|54970|54920|54815|54765|54991.5|54941.5|54765|54715|1532
1597777200000|2020-08-18 19:00:00|54811.5|54761.5|54756|54706|54850|54800|54698.5|54648.5|1520
1597838400000|2020-08-19 12:00:00|54778.3|54698.3|54590|54510|54778.3|54698.3|54443.5|54363.5|1806
1597842000000|2020-08-19 13:00:00|54588.5|54508.5|54932.5|54882.5|54938.5|54888.5|54566|54486|2776
1597845600000|2020-08-19 14:00:00|54931|54881|55026|54976|55051|55001|54846|54796|2318
1597849200000|2020-08-19 15:00:00|55024.5|54974.5|55123.5|55073.5|55129.5|55079.5|54947.5|54897.5|1729
1597852800000|2020-08-19 16:00:00|55129.5|55079.5|55146|55096|55181.5|55129.5|54999.5|54936|1591
1597856400000|2020-08-19 17:00:00|55149.5|55099.5|55300.8|55220.8|55353.5|55303.5|55139.5|55089.5|1223
1597860000000|2020-08-19 18:00:00|55297.1|55217.1|55311|55261|55456|55406|55166|55116|2824
1597863600000|2020-08-19 19:00:00|55309.5|55259.5|55381|55331|55443.5|55393.5|55261|55211|1780
1597924800000|2020-08-20 12:00:00|55656.9|55576.9|56513|56433|56513|56433|55656.9|55576.9|1632
1597928400000|2020-08-20 13:00:00|56510.5|56430.5|56768|56688|56772|56692|56447|56367|3089
1597932000000|2020-08-20 14:00:00|56765.5|56685.5|56638|56558|56829|56749|56492|56412|2867
1597935600000|2020-08-20 15:00:00|56642|56562|56472|56392|56742|56662|56148|56068|2762
1597939200000|2020-08-20 16:00:00|56475.5|56395.5|56065.5|55985.5|56545.5|56465.5|55920.5|55859.5|2513
1597942800000|2020-08-20 17:00:00|56063|55983|56085.5|56005.5|56363|56305.5|56043|55963|1969
1597946400000|2020-08-20 18:00:00|56090.5|56010.5|55789.5|55709.5|56302|56222|55644.5|55564.5|2666
1597950000000|2020-08-20 19:00:00|55793|55713|55641.5|55561.5|55824.5|55744.5|55533|55453|2273
1598011200000|2020-08-21 12:00:00|55587.5|55494.1|55766.5|55716.5|56217.5|56137.5|55587.5|55494.1|2248
1598014800000|2020-08-21 13:00:00|55769.5|55719.5|56165.5|56115.5|56269.5|56219.5|55761.5|55711.5|3353
1598018400000|2020-08-21 14:00:00|56167.5|56117.5|56205.5|56155.5|56379.5|56329.5|56165.5|56115.5|2689
1598022000000|2020-08-21 15:00:00|56209.5|56159.5|56184.8|56082.8|56417.5|56367.5|56122.5|56072.5|2231
1598025600000|2020-08-21 16:00:00|56183.8|56081.8|56177.5|56127.5|56226.3|56145.5|55898.5|55848.5|2227
1598029200000|2020-08-21 17:00:00|56179.5|56129.5|56207.5|56157.5|56275.5|56225.5|56134.5|56084.5|1462
1598032800000|2020-08-21 18:00:00|56206|56156|56167.5|56117.5|56207.5|56157.5|56009.5|55959.5|1869
1598036400000|2020-08-21 19:00:00|56172.5|56122.5|56158.5|56108.5|56217.5|56167.5|56111.5|56061.5|1280
1598270400000|2020-08-24 12:00:00|55764.5|55684.5|55922.5|55842.5|55987.5|55907.5|55701.5|55621.5|1750
1598274000000|2020-08-24 13:00:00|55924.5|55844.5|56122.5|56072.5|56174.5|56094.5|55922.5|55842.5|2293
1598277600000|2020-08-24 14:00:00|56119.5|56069.5|56164.5|56114.5|56206.5|56156.5|55969.5|55919.5|2248
1598281200000|2020-08-24 15:00:00|56166.5|56116.5|56114.5|56064.5|56182.5|56132.5|56002.5|55952.5|1558
1598284800000|2020-08-24 16:00:00|56116.5|56066.5|56062.5|56012.5|56169.5|56119.5|56032.5|55982.5|1245
1598288400000|2020-08-24 17:00:00|56064.5|56014.5|56079.5|56029.5|56126.5|56076.5|55856.5|55806.5|1603
1598292000000|2020-08-24 18:00:00|56076.5|56026.5|56012.5|55962.5|56126.5|56076.5|55986.5|55936.5|1514
1598295600000|2020-08-24 19:00:00|56019.5|55969.5|56017.5|55967.5|56122.5|56072.5|55970.5|55920.5|1508
1598356800000|2020-08-25 12:00:00|55897.5|55847.5|55767.5|55717.5|55950.5|55900.5|55672.5|55622.5|1955
1598360400000|2020-08-25 13:00:00|55765|55715|56065.5|56015.5|56159.5|56109.5|55739.5|55689.5|2229
1598364000000|2020-08-25 14:00:00|56067.5|56017.5|56104.5|56054.5|56217.5|56167.5|56014.5|55962.5|2273
1598367600000|2020-08-25 15:00:00|56107.5|56057.5|56140.5|56090.5|56204.5|56154.5|56087.5|56037.5|1570
1598371200000|2020-08-25 16:00:00|56135|56085|55962.5|55912.5|56140.5|56090.5|55930.5|55880.5|1297
1598374800000|2020-08-25 17:00:00|55960.5|55910.5|55574.5|55524.5|55967.5|55917.5|55547.5|55497.5|1685
1598378400000|2020-08-25 18:00:00|55577.5|55527.5|55334.5|55284.5|55642.5|55592.5|55267.5|55217.5|1955
1598382000000|2020-08-25 19:00:00|55337.5|55287.5|55351.5|55301.5|55418.5|55350.5|55227.5|55177.5|1429
1598443200000|2020-08-26 12:00:00|55530.3|55436.9|55443.5|55393.5|55588.4|55495|55353.5|55273.5|1610
1598446800000|2020-08-26 13:00:00|55453.5|55403.5|55700.5|55620.5|55700.5|55620.5|55375.5|55325.5|2383
1598450400000|2020-08-26 14:00:00|55708.5|55628.5|55679.5|55599.5|55749.5|55669.5|55533.5|55453.5|1931
1598454000000|2020-08-26 15:00:00|55681.5|55601.5|56168.5|56088.5|56173.5|56093.5|55639.5|55559.5|2391
1598457600000|2020-08-26 16:00:00|56173.5|56093.5|56165.5|56085.5|56193.5|56113.5|55964.5|55884.5|1609
1598461200000|2020-08-26 17:00:00|56173.5|56093.5|56408.5|56328.5|56431.5|56351.5|56131.5|56051.5|1677
1598464800000|2020-08-26 18:00:00|56411.5|56331.5|56223.5|56143.5|56418.5|56338.5|56148.5|56068.5|2062
1598468400000|2020-08-26 19:00:00|56221.5|56141.5|56212.5|56132.5|56225.5|56145.5|56055.5|55975.5|1579
1598529600000|2020-08-27 12:00:00|55994|55914|56086.5|56036.5|56186.5|56136.5|55973.5|55893.5|2192
1598533200000|2020-08-27 13:00:00|56081.5|56031.5|56001.5|55921.5|56138.5|56088.5|55629.5|55549.5|3945
1598536800000|2020-08-27 14:00:00|56003.5|55923.5|56084.5|56034.5|56319.5|56244.5|55981.5|55901.5|3493
1598540400000|2020-08-27 15:00:00|56088.5|56038.5|56054.5|56004.5|56228.5|56178.5|55898.5|55848.5|2655
1598544000000|2020-08-27 16:00:00|56056.5|56006.5|56036.5|55986.5|56104.5|56054.5|55894.5|55844.5|2522
1598547600000|2020-08-27 17:00:00|56038.5|55988.5|55765.4|55685.4|56051.5|56001.5|55765.4|55685.4|1520
1598551200000|2020-08-27 18:00:00|55740.3|55660.3|55810.1|55730.1|55820.1|55740.1|55547.9|55467.9|1114
1598554800000|2020-08-27 19:00:00|55805.1|55725.1|55871.5|55821.5|55887.5|55837.5|55757.5|55695|1515
1598616000000|2020-08-28 12:00:00|55217|55137|55206.5|55156.5|55217|55161.5|54955.5|54905.5|1975
1598619600000|2020-08-28 13:00:00|55211.5|55161.5|54705.5|54655.5|55251.5|55201.5|54673.5|54623.5|3043
1598623200000|2020-08-28 14:00:00|54698.5|54648.5|54602.5|54552.5|54791.5|54741.5|54560.5|54510.5|2773
1598626800000|2020-08-28 15:00:00|54600.5|54550.5|54555.5|54505.5|54664.5|54614.5|54520.5|54469.5|1937
1598630400000|2020-08-28 16:00:00|54553.5|54503.5|54444.5|54394.5|54665.5|54615.5|54435.5|54385.5|1516
1598634000000|2020-08-28 17:00:00|54454.5|54404.5|54324.5|54274.5|54462.5|54412.5|54205|54155|1761
1598637600000|2020-08-28 18:00:00|54327.5|54277.5|54133|54083|54370.5|54320.5|54133|54083|1728
1598641200000|2020-08-28 19:00:00|54130.5|54080.5|54231.5|54181.5|54259.5|54209.5|54111.5|54061.5|1524
1598875200000|2020-08-31 12:00:00|54286.5|54206.5|54438.5|54358.5|54466.5|54386.5|54118.5|54038.5|2001
1598878800000|2020-08-31 13:00:00|54442.5|54362.5|54861.5|54811.5|54861.5|54811.5|54432.5|54352.5|2674
1598882400000|2020-08-31 14:00:00|54863.5|54813.5|54950.5|54870.5|55042.5|54962.5|54792.5|54712.5|2218
1598886000000|2020-08-31 15:00:00|54946.5|54866.5|54786.5|54706.5|54976.5|54896.5|54754.5|54674.5|2131
1598889600000|2020-08-31 16:00:00|54788.5|54708.5|54824.5|54744.5|54908.5|54828.5|54748.5|54668.5|1674
1598893200000|2020-08-31 17:00:00|54826.5|54746.5|54794.5|54714.5|54892.5|54812.5|54758.5|54678.5|1425
1598896800000|2020-08-31 18:00:00|54792.5|54712.5|54822.5|54742.5|54836.5|54771.5|54706|54626|1388
1598900400000|2020-08-31 19:00:00|54826.5|54746.5|54892.5|54812.5|54932.5|54852.5|54812.5|54732.5|1641
1598961600000|2020-09-01 12:00:00|54451.5|54371.5|54004.5|53924.5|54634.5|54554.5|53964.5|53884.5|2265
1598965200000|2020-09-01 13:00:00|54000.5|53920.5|53857.5|53777.5|54077.5|53997.5|53810.5|53730.5|3085
1598968800000|2020-09-01 14:00:00|53854.5|53774.5|53752.5|53672.5|53967.5|53887.5|53682.5|53602.5|2666
1598972400000|2020-09-01 15:00:00|53754.5|53674.5|53670.5|53590.5|53852.5|53772.5|53657.5|53577.5|1760
1598976000000|2020-09-01 16:00:00|53672.5|53592.5|53492.5|53412.5|53694.5|53614.5|53449.5|53369.5|1506
1598979600000|2020-09-01 17:00:00|53495.5|53415.5|53749.5|53669.5|53752.5|53672.5|53467.5|53387.5|1983
1598983200000|2020-09-01 18:00:00|53755.5|53675.5|53854.5|53774.5|54007.5|53927.5|53697.5|53617.5|1960
1598986800000|2020-09-01 19:00:00|53857.5|53777.5|53947.5|53867.5|54084.5|54004.5|53852.5|53772.5|1845
1599048000000|2020-09-02 12:00:00|54394.5|54314.5|53760.5|53680.5|54400.5|54320.5|53637.5|53557.5|2459
1599051600000|2020-09-02 13:00:00|53762.5|53682.5|53985.5|53905.5|54012.5|53932.5|53555.5|53475.5|3304
1599055200000|2020-09-02 14:00:00|53989.5|53909.5|53702.5|53622.5|54132.5|54052.5|53662.5|53582.5|3452
1599058800000|2020-09-02 15:00:00|53698.5|53618.5|53650.5|53570.5|53838.5|53758.5|53610.5|53530.5|2607
1599062400000|2020-09-02 16:00:00|53653|53573|53778.5|53698.5|53830.5|53750.5|53650.5|53570.5|1808
1599066000000|2020-09-02 17:00:00|53775.5|53695.5|53785.5|53705.5|53820.5|53740.5|53690.5|53610.5|1421
1599069600000|2020-09-02 18:00:00|53780.5|53700.5|53790.5|53710.5|53902|53822|53703.5|53623.5|1705
1599073200000|2020-09-02 19:00:00|53797.5|53717.5|53670.5|53590.5|53833.5|53753.5|53567.5|53487.5|1707
1599134400000|2020-09-03 12:00:00|53754.5|53674.5|53304.5|53224.5|53852.5|53772.5|53144.5|53064.5|2749
1599138000000|2020-09-03 13:00:00|53306|53226|53052.5|52972.5|53372.5|53292.5|53004.5|52924.5|3071
1599141600000|2020-09-03 14:00:00|53044.5|52964.5|53162.5|53082.5|53306.5|53226.5|52994.5|52914.5|3500
1599145200000|2020-09-03 15:00:00|53172.5|53092.5|53189.5|53109.5|53482.5|53402.5|53142.5|53062.5|3430
1599148800000|2020-09-03 16:00:00|53194.5|53114.5|53083.5|53003.5|53239.5|53159.5|52981.5|52901.5|2651
1599152400000|2020-09-03 17:00:00|53079.5|52999.5|53136.5|53056.5|53141.5|53061.5|52891.5|52811.5|2550
1599156000000|2020-09-03 18:00:00|53133.5|53053.5|52923.5|52843.5|53207|53127|52831.5|52751.5|2625
1599159600000|2020-09-03 19:00:00|52921.5|52841.5|52999.5|52919.5|53026.5|52946.5|52871.5|52791.5|2331
1599220800000|2020-09-04 12:00:00|53086.5|53006.5|52679|52599|53136.5|53056.5|52571.5|52491.5|2829
1599224400000|2020-09-04 13:00:00|52681.5|52601.5|53025.5|52945.5|53092.5|53012.5|52651.5|52571.5|3636
1599228000000|2020-09-04 14:00:00|53027|52947|53022.5|52942.5|53344.5|53264.5|52901.5|52821.5|4227
1599231600000|2020-09-04 15:00:00|53012.5|52932.5|52980|52900|53184.5|53104.5|52974.5|52894.5|3522
1599235200000|2020-09-04 16:00:00|52976.5|52896.5|53069.5|52989.5|53185.5|53105.5|52899.5|52819.5|2618
1599238800000|2020-09-04 17:00:00|53075.5|52995.5|53325.5|53245.5|53342.5|53262.5|53072.5|52992.5|2228
1599242400000|2020-09-04 18:00:00|53322.5|53242.5|53152.5|53072.5|53375.5|53295.5|53069|52989|2448
1599246000000|2020-09-04 19:00:00|53145.5|53065.5|53169.5|53089.5|53229.5|53149.5|53097.5|53017.5|2308
1599480000000|2020-09-07 12:00:00|53109.5|53016.1|53109.5|53016.1|53109.5|53016.1|53109.5|53016.1|1
1599577200000|2020-09-08 15:00:00|53603.5|53523.5|53591.5|53541.5|53631.5|53560|53516.5|53449.5|723
1599580800000|2020-09-08 16:00:00|53596.5|53546.5|53356.5|53306.5|53621.5|53556.5|53356|53293|2657
1599584400000|2020-09-08 17:00:00|53356|53306|53479.5|53429.5|53479.5|53429.5|53241.5|53191.5|1869
1599588000000|2020-09-08 18:00:00|53476.5|53426.5|53636.5|53586.5|53801.5|53741.5|53449.5|53398|2554
1599591600000|2020-09-08 19:00:00|53638.5|53588.5|53741.5|53691.5|53773.5|53723.5|53571.5|53519|2684
1599652800000|2020-09-09 12:00:00|53426.5|53346.5|53344|53264|53443.5|53375.5|53238.5|53180.5|2129
1599656400000|2020-09-09 13:00:00|53343.5|53263.5|53135.5|53055.5|53343.5|53263.5|52971|52895.5|3773
1599660000000|2020-09-09 14:00:00|53134|53054|53113.5|53033.5|53205.5|53134.5|52962|52887.5|3826
1599663600000|2020-09-09 15:00:00|53113|53033|52936.5|52856.5|53113|53033.5|52912|52845|2962
1599667200000|2020-09-09 16:00:00|52935.5|52855.5|52985|52905|53012.5|52940.5|52907.5|52827.5|1665
1599670800000|2020-09-09 17:00:00|52983.5|52903.5|52985.5|52905.5|53035.5|52955.5|52881|52801|2163
1599674400000|2020-09-09 18:00:00|52983.5|52903.5|52983.5|52903.5|53053.5|52973.5|52943.5|52863.5|1829
1599678000000|2020-09-09 19:00:00|52980.5|52900.5|53083.5|53003.5|53141.5|53061.5|52894.5|52820.5|1833
1599739200000|2020-09-10 12:00:00|53208.5|53128.5|53006.5|52956.5|53286.5|53236.5|52930.5|52875|3062
1599742800000|2020-09-10 13:00:00|53008.5|52958.5|52858.5|52778.5|53075|53013.5|52788.5|52725.5|3046
1599746400000|2020-09-10 14:00:00|52859|52779|53035.5|52985.5|53123.5|53058.5|52770.5|52720.5|3051
1599750000000|2020-09-10 15:00:00|53035|52985|53103.5|53053.5|53158.5|53088.5|52938.5|52888.5|3101
1599753600000|2020-09-10 16:00:00|53101.5|53051.5|53203.5|53153.5|53253.5|53185.5|53041.5|52976|2480
1599757200000|2020-09-10 17:00:00|53205.5|53155.5|53015.5|52965.5|53218.5|53155.5|52973.5|52923.5|1982
1599760800000|2020-09-10 18:00:00|53021.5|52971.5|53123.5|53073.5|53231.5|53181.5|52988.5|52938.5|2402
1599764400000|2020-09-10 19:00:00|53124|53074|53273.5|53223.5|53321.5|53271.5|53115.5|53065.5|2493
1599825600000|2020-09-11 12:00:00|52836.5|52786.5|52854.5|52774.5|53078.5|53018|52779|52729|2614
1599829200000|2020-09-11 13:00:00|52852.5|52772.5|52968.5|52918.5|52968.5|52918.5|52679.5|52629.5|2882
1599832800000|2020-09-11 14:00:00|52976.5|52926.5|53024.5|52974.5|53065.8|53014.5|52904.5|52854.5|2949
1599836400000|2020-09-11 15:00:00|53018.5|52968.5|53126.5|53076.5|53138.5|53088.5|52888.5|52838.5|2223
1599840000000|2020-09-11 16:00:00|53128.5|53078.5|53068.5|53018.5|53189|53139|53038.5|52988.5|1767
1599843600000|2020-09-11 17:00:00|53071.5|53021.5|53488.5|53438.5|53524.5|53474.5|53051.5|53001.5|2685
1599847200000|2020-09-11 18:00:00|53486.5|53436.5|53404.5|53354.5|53583.5|53516.5|53354.5|53304.5|2398
1599850800000|2020-09-11 19:00:00|53406.5|53356.5|53408.5|53358.5|53466.5|53416.5|53381.5|53331.5|1950
1600084800000|2020-09-14 12:00:00|53136|53056|53033.5|52983.5|53275.5|53225.5|53011.5|52961.5|2139
1600088400000|2020-09-14 13:00:00|53034.5|52984.5|53253.5|53203.5|53308.5|53258.5|53011.5|52961.5|2960
1600092000000|2020-09-14 14:00:00|53245.5|53195.5|53078.5|53028.5|53291.5|53241.5|53043.5|52993.5|2644
1600095600000|2020-09-14 15:00:00|53081.5|53031.5|52988.5|52938.5|53091.5|53041.5|52921.5|52871.5|1864
1600099200000|2020-09-14 16:00:00|52991.5|52941.5|52960.5|52880.5|52995.5|52943.5|52855.5|52793.5|1487
1600102800000|2020-09-14 17:00:00|52958.5|52878.5|52840.5|52760.5|52977|52899.5|52780|52706.5|1609
1600106400000|2020-09-14 18:00:00|52841|52761|52853.5|52773.5|52900.5|52820.5|52720.5|52640.5|1694
1600110000000|2020-09-14 19:00:00|52856.5|52776.5|52838.5|52758.5|52930.5|52850.5|52800.5|52720.5|1608
1600171200000|2020-09-15 12:00:00|52431.5|52351.5|52381.5|52331.5|52521.5|52441.5|52279.5|52226.5|2023
1600174800000|2020-09-15 13:00:00|52379.5|52329.5|52980.5|52930.5|53068.5|53018.5|52377.5|52327.5|3583
1600178400000|2020-09-15 14:00:00|52983.5|52933.5|52912.5|52832.5|53038|52988|52826.5|52772.5|2957
1600182000000|2020-09-15 15:00:00|52909.5|52829.5|52934.5|52884.5|53067.5|53017.5|52767.5|52716.5|2452
1600185600000|2020-09-15 16:00:00|52931.5|52881.5|52827.5|52777.5|52994.5|52917.5|52821.5|52771.5|1372
1600189200000|2020-09-15 17:00:00|52824.5|52774.5|52824.5|52744.5|52867.5|52817.5|52717.5|52667.5|1537
1600192800000|2020-09-15 18:00:00|52826.5|52746.5|52831.5|52781.5|52901.5|52851.5|52797.5|52742.5|1565
1600196400000|2020-09-15 19:00:00|52834.5|52784.5|52951.5|52901.5|52996.5|52934.5|52834.5|52784.5|1527
1600257600000|2020-09-16 12:00:00|52488.5|52408.5|52704.5|52624.5|52722.5|52653.5|52399.5|52334.5|2275
1600261200000|2020-09-16 13:00:00|52708.5|52628.5|52764.5|52684.5|52809.5|52729.5|52589.5|52539.5|2396
1600264800000|2020-09-16 14:00:00|52766.5|52686.5|52551.5|52471.5|52811.5|52759.5|52539.5|52459.5|2150
1600268400000|2020-09-16 15:00:00|52549.5|52469.5|52496.5|52416.5|52579.5|52499.5|52288.5|52229.5|2107
1600272000000|2020-09-16 16:00:00|52494.5|52414.5|52568.5|52488.5|52624.5|52544.5|52384.5|52304.5|1726
1600275600000|2020-09-16 17:00:00|52571.5|52491.5|52589|52509|52658.5|52578.5|52488.5|52418.5|1619
1600279200000|2020-09-16 18:00:00|52591.5|52511.5|52436.5|52356.5|52621.5|52541.5|52194.5|52114.5|3905
1600282800000|2020-09-16 19:00:00|52441.5|52361.5|52474.5|52394.5|52538.5|52458.5|52298.5|52218.5|2989
1600344000000|2020-09-17 12:00:00|52782.5|52702.5|52752.5|52702.5|52994.5|52927.5|52685.5|52632.4|2175
1600347600000|2020-09-17 13:00:00|52750.5|52700.5|52825.5|52775.5|52908.5|52858.5|52652.5|52602.5|3356
1600351200000|2020-09-17 14:00:00|52822.5|52772.5|52632.5|52582.5|52842.5|52792.5|52558.5|52508.5|3057
1600354800000|2020-09-17 15:00:00|52635.5|52585.5|52642.5|52592.5|52657|52602.5|52488|52438|1953
1600358400000|2020-09-17 16:00:00|52648.5|52598.5|52572.5|52522.5|52652.5|52602.5|52532.5|52482.5|1982
1600362000000|2020-09-17 17:00:00|52575.5|52525.5|52495.5|52445.5|52585.5|52535.5|52422.5|52372.5|1693
1600365600000|2020-09-17 18:00:00|52492.5|52442.5|52462.5|52412.5|52498.5|52448.5|52385.5|52335.5|1668
1600369200000|2020-09-17 19:00:00|52460.5|52410.5|52370.5|52320.5|52557.5|52505.5|52340.5|52290.5|1894
1600430400000|2020-09-18 12:00:00|52543.5|52493.5|52656.5|52606.5|52773.5|52723.5|52538.5|52488.5|1684
1600434000000|2020-09-18 13:00:00|52662.5|52612.5|52911.5|52861.5|52981.5|52931.5|52652.5|52602.5|2369
1600437600000|2020-09-18 14:00:00|52914.5|52864.5|52991.5|52941.5|53084.5|53034.5|52879.5|52829.5|1975
1600441200000|2020-09-18 15:00:00|52994.5|52944.5|53114.5|53064.5|53191.5|53141.5|52961.5|52907|1863
1600444800000|2020-09-18 16:00:00|53117.5|53067.5|53367.5|53317.5|53367.5|53317.5|53099.5|53049.5|1838
1600448400000|2020-09-18 17:00:00|53369.5|53319.5|53620.5|53540.5|53763.5|53694|53357.5|53307.5|2525
1600452000000|2020-09-18 18:00:00|53623.5|53543.5|53660.5|53580.5|53725.5|53645.5|53487.5|53407.5|2245
1600455600000|2020-09-18 19:00:00|53655.5|53575.5|53848.5|53768.5|53856.5|53776.5|53620.5|53540.5|1831
1600689600000|2020-09-21 12:00:00|54595.3|54515.3|54669.5|54589.5|55056.5|54976.5|54511.5|54431.5|2714
1600693200000|2020-09-21 13:00:00|54666.5|54586.5|54379.5|54299.5|54671.5|54591.5|54303.5|54223.5|4448
1600696800000|2020-09-21 14:00:00|54379|54299|54696.5|54616.5|54883.5|54803.5|54356.5|54276.5|3834
1600700400000|2020-09-21 15:00:00|54693.5|54613.5|54489.5|54409.5|54711.5|54631.5|54452|54383.5|2793
1600704000000|2020-09-21 16:00:00|54491.5|54411.5|54286.5|54206.5|54496.5|54416.5|54221.5|54141.5|2336
1600707600000|2020-09-21 17:00:00|54281.5|54201.5|54028.5|53948.5|54299.5|54219.5|53976.5|53896.5|2172
1600711200000|2020-09-21 18:00:00|54031.5|53951.5|54139|54059|54184.5|54104.5|53968.5|53888.5|2449
1600714800000|2020-09-21 19:00:00|54136.5|54056.5|54089.5|54009.5|54178.5|54098.5|54034.5|53954.5|2123
1600776000000|2020-09-22 12:00:00|54299.5|54219.5|54222.5|54172.5|54529.5|54449.5|54054.5|54004.5|2737
1600779600000|2020-09-22 13:00:00|54216.5|54166.5|54262.5|54212.5|54284.5|54234.5|53898.5|53848.5|3554
1600783200000|2020-09-22 14:00:00|54259.5|54209.5|54413.5|54363.5|54413.5|54363.5|54026.5|53976.5|3970
1600786800000|2020-09-22 15:00:00|54411.5|54361.5|54765.5|54715.5|54833|54767|54272.5|54222.5|4526
1600790400000|2020-09-22 16:00:00|54768.5|54718.5|54942.5|54892.5|55022.5|54972.5|54732.5|54682.5|2469
1600794000000|2020-09-22 17:00:00|54940.5|54890.5|54792.5|54742.5|54980.5|54930.5|54710.5|54660.5|2097
1600797600000|2020-09-22 18:00:00|54790.5|54740.5|54822.5|54772.5|54865.5|54815.5|54650.5|54600.5|2313
1600801200000|2020-09-22 19:00:00|54818.5|54768.5|54742.5|54692.5|54828.5|54778.5|54645.5|54595.5|2128
1600862400000|2020-09-23 12:00:00|55204|55102|55119.5|55039.5|55358.5|55278.5|54958.5|54908.5|2708
1600866000000|2020-09-23 13:00:00|55116.5|55036.5|55273.5|55193.5|55316.5|55251.5|55026.5|54956.5|3541
1600869600000|2020-09-23 14:00:00|55276.5|55196.5|55593|55513|55655.5|55605.5|55241.5|55183.5|3657
1600873200000|2020-09-23 15:00:00|55594|55514|55559.5|55479.5|55649.5|55569.5|55441|55369.5|3395
1600876800000|2020-09-23 16:00:00|55564.5|55484.5|55524.5|55444.5|55579.5|55499.5|55419.5|55339.5|1995
1600880400000|2020-09-23 17:00:00|55526.5|55446.5|55708.5|55628.5|55735.5|55655.5|55516.5|55436.5|1860
1600884000000|2020-09-23 18:00:00|55713.5|55633.5|55818.5|55738.5|55848.5|55768.5|55705.5|55625.5|2292
1600887600000|2020-09-23 19:00:00|55823.5|55743.5|55928.5|55878.5|56009.5|55929.5|55778.5|55698.5|2403
1600948800000|2020-09-24 12:00:00|55951|55849|56066.5|56016.5|56101.5|56051.5|55731.5|55651.5|2969
1600952400000|2020-09-24 13:00:00|56074.5|56024.5|56018.5|55968.5|56305.5|56255.5|55878.5|55828.5|3916
1600956000000|2020-09-24 14:00:00|56021.5|55971.5|55858.5|55808.5|56068.5|56018.5|55651.5|55601.5|4244
1600959600000|2020-09-24 15:00:00|55851.5|55801.5|55378.5|55328.5|55868.5|55818.5|55358.5|55308.5|3419
1600963200000|2020-09-24 16:00:00|55374.5|55324.5|55206.5|55156.5|55406.5|55356.5|55186.5|55136.5|3010
1600966800000|2020-09-24 17:00:00|55201.5|55151.5|55099|55049|55273.5|55223.5|55043.5|54993.5|2360
1600970400000|2020-09-24 18:00:00|55096.5|55046.5|55242.5|55192.5|55248.5|55198.5|55009|54959|2527
1600974000000|2020-09-24 19:00:00|55248.5|55198.5|55186.5|55136.5|55280.5|55230.5|55110.5|55058.5|2495
1601035200000|2020-09-25 12:00:00|55513.5|55433.5|55760.5|55680.5|55877.5|55797.5|55495.5|55415.5|2502
1601038800000|2020-09-25 13:00:00|55768.5|55688.5|55740.5|55690.5|55855.5|55775.5|55585.5|55526.5|3755
1601042400000|2020-09-25 14:00:00|55747|55697|55787.5|55737.5|55947.5|55897.5|55697.5|55642.5|3678
1601046000000|2020-09-25 15:00:00|55781.5|55731.5|55711.5|55661.5|55879.5|55829.5|55701.5|55651.5|2641
1601049600000|2020-09-25 16:00:00|55714.5|55664.5|55641.5|55591.5|55739.5|55681.5|55529.5|55466.5|2105
1601053200000|2020-09-25 17:00:00|55637.5|55587.5|55526.5|55476.5|55769.5|55704.5|55506.5|55456.5|1966
1601056800000|2020-09-25 18:00:00|55529.5|55479.5|55594.5|55544.5|55647.5|55594.5|55446.5|55394.5|2027
1601060400000|2020-09-25 19:00:00|55599.5|55549.5|55607.5|55527.5|55643.5|55571.5|55510.5|55430.5|2199
1601294400000|2020-09-28 12:00:00|55357.5|55277.5|55532.5|55482.5|55532.5|55482.5|55350.5|55270.5|1486
1601298000000|2020-09-28 13:00:00|55536.5|55486.5|55647.5|55597.5|55654.5|55604.5|55357.5|55307.5|2470
1601301600000|2020-09-28 14:00:00|55650.5|55600.5|56064.5|56014.5|56064.5|56014.5|55610.5|55560.5|2634
1601305200000|2020-09-28 15:00:00|56072.5|56022.5|56214.5|56164.5|56280.5|56230.5|56032.5|55982.5|2089
1601308800000|2020-09-28 16:00:00|56217.5|56167.5|56560.5|56510.5|56702.5|56652.5|56190.5|56140.5|2575
1601312400000|2020-09-28 17:00:00|56564.5|56514.5|56507.5|56427.5|56811.5|56761.5|56404.5|56335.5|3313
1601316000000|2020-09-28 18:00:00|56508.2|56458.2|56490.5|56410.5|56510.5|56458.2|56235.5|56155.5|2657
1601319600000|2020-09-28 19:00:00|56492.5|56412.5|56447.7|56367.7|56565.5|56485.5|56387.6|56307.6|2230
1601380800000|2020-09-29 12:00:00|56492.5|56412.5|56615.5|56565.5|56633.5|56583.5|56119.5|56069.5|2770
1601384400000|2020-09-29 13:00:00|56618.5|56568.5|56301.5|56251.5|56768.5|56718.5|56173.5|56123.5|3976
1601388000000|2020-09-29 14:00:00|56303.5|56253.5|56501.5|56451.5|56522.5|56472.5|56141.5|56091.5|3965
1601391600000|2020-09-29 15:00:00|56493.5|56443.5|56769.5|56689.5|56772.5|56700.5|56471.5|56421.5|3234
1601395200000|2020-09-29 16:00:00|56777.5|56697.5|56516.5|56436.5|56857.5|56777.5|56480.5|56400.5|2883
1601398800000|2020-09-29 17:00:00|56518.5|56438.5|56490.5|56410.5|56611.5|56531.5|56318.5|56238.5|2553
1601402400000|2020-09-29 18:00:00|56487.5|56407.5|56455.5|56375.5|56587.5|56507.5|56401.5|56321.5|2287
1601406000000|2020-09-29 19:00:00|56451.5|56371.5|56494.5|56414.5|56520.5|56440.5|56401.5|56321.5|1743
1601467200000|2020-09-30 12:00:00|56685.5|56635.5|56602.5|56552.5|56725.5|56675.5|56249.5|56199.5|6620
1601470800000|2020-09-30 13:00:00|56603|56553|56529|56479|56649.5|56599.5|56405|56355|7433
1601474400000|2020-09-30 14:00:00|56529.5|56479.5|56446.5|56396.5|56645|56595|56129|56079|8489
1601478000000|2020-09-30 15:00:00|56446|56396|56389.5|56339.5|56459|56409|56209|56159|6947
1601481600000|2020-09-30 16:00:00|56392.5|56342.5|56400|56350|56524.5|56474.5|56372|56322|4476
1601485200000|2020-09-30 17:00:00|56397|56347|56385.5|56335.5|56482.5|56432.5|56269|56219|4776
1601488800000|2020-09-30 18:00:00|56385|56335|56286|56236|56448.5|56398.5|56072|56022|7500
1601492400000|2020-09-30 19:00:00|56285|56235|56231.5|56181.5|56421.5|56371.5|56100|56050|7721
1601553600000|2020-10-01 12:00:00|56048|55998|56467.5|56417.5|56504.5|56454.5|56027|55977|5467
1601557200000|2020-10-01 13:00:00|56468.5|56418.5|56503.5|56453.5|56655|56605|56358.5|56308.5|7123
1601560800000|2020-10-01 14:00:00|56505.5|56455.5|56429|56379|56591|56541|56391.5|56341.5|7045
1601564400000|2020-10-01 15:00:00|56429.5|56379.5|56543|56493|56627.5|56577.5|56421|56371|5324
1601568000000|2020-10-01 16:00:00|56542|56492|56484|56434|56625.5|56575.5|56441|56391|3485
1601571600000|2020-10-01 17:00:00|56483|56433|56553.5|56503.5|56576|56526|56462|56412|3137
1601575200000|2020-10-01 18:00:00|56549|56499|56518|56468|56599|56549|56452|56402|4382
1601578800000|2020-10-01 19:00:00|56517.5|56467.5|56592|56542|56719.5|56669.5|56466.5|56416.5|3575
1601640000000|2020-10-02 12:00:00|56324|56274|56378|56328|56574|56524|56285.5|56219.5|6695
1601643600000|2020-10-02 13:00:00|56381|56331|56266|56216|56589|56539|56154|56104|7425
1601647200000|2020-10-02 14:00:00|56263|56213|56463.5|56413.5|56479.5|56429.5|56229.5|56179.5|7255
1601650800000|2020-10-02 15:00:00|56464.5|56414.5|56908.5|56858.5|56928|56878|56453.5|56403.5|6665
1601654400000|2020-10-02 16:00:00|56910|56860|56697|56647|56945|56895|56580.5|56530.5|7208
1601658000000|2020-10-02 17:00:00|56696.5|56646.5|56812.5|56762.5|56839|56789|56649|56599|6286
1601661600000|2020-10-02 18:00:00|56813|56763|56644|56594|56813.5|56763.5|56555.5|56505.5|5627
1601665200000|2020-10-02 19:00:00|56642.5|56592.5|56756|56706|56761|56711|56581.5|56531.5|5154
1601899200000|2020-10-05 12:00:00|56636.5|56586.5|56695|56645|56853|56803|56581.5|56520.5|5083
1601902800000|2020-10-05 13:00:00|56692|56642|56385|56335|56745|56695|56285.5|56235.5|7112
1601906400000|2020-10-05 14:00:00|56378.5|56328.5|56296.5|56246.5|56378.5|56328.5|56187|56137|4955
1601910000000|2020-10-05 15:00:00|56296|56246|56264.5|56214.5|56472.5|56422.5|56224|56174|3991
1601913600000|2020-10-05 16:00:00|56265.5|56215.5|55937|55887|56268|56218|55892.5|55842.5|3284
1601917200000|2020-10-05 17:00:00|55939.5|55889.5|55961.5|55911.5|55965.5|55915.5|55842.5|55792.5|3103
1601920800000|2020-10-05 18:00:00|55962|55912|55706|55656|55988.5|55938.5|55655.5|55605.5|3245
1601924400000|2020-10-05 19:00:00|55707.5|55657.5|55756.5|55706.5|55810|55760|55597.5|55547.5|3151
1601985600000|2020-10-06 12:00:00|55443|55363|55446.5|55366.5|55568|55488|55301.5|55230|5186
1601989200000|2020-10-06 13:00:00|55447.5|55367.5|55330.5|55280.5|55522|55456.5|55232.5|55170.5|6966
1601992800000|2020-10-06 14:00:00|55330|55280|54987.5|54937.5|55346.5|55296.5|54920.5|54859|6296
1601996400000|2020-10-06 15:00:00|54990|54940|55499|55419|55518|55459.5|54937.5|54880.5|6153
1602000000000|2020-10-06 16:00:00|55489.5|55439.5|55528.5|55448.5|55670|55605|55448|55380|4943
1602003600000|2020-10-06 17:00:00|55528|55448|55708|55628|55815.5|55751.5|55498.5|55433|4828
1602007200000|2020-10-06 18:00:00|55707|55627|56096.5|56046.5|56267.5|56202.5|55595.5|55525.5|6618
1602010800000|2020-10-06 19:00:00|56093|56043|56076.5|55996.5|56193.5|56132|56002|55922|9777
1602072000000|2020-10-07 12:00:00|55636.5|55556.5|55741.5|55691.5|55891.5|55841.5|55601.5|55528.5|4871
1602075600000|2020-10-07 13:00:00|55743.5|55693.5|56263|56213|56270.5|56220.5|55697.5|55647.5|6780
1602079200000|2020-10-07 14:00:00|56263.5|56213.5|56273.5|56223.5|56467.5|56417.5|56160.5|56110.5|5925
1602082800000|2020-10-07 15:00:00|56270.5|56220.5|56212.5|56162.5|56272.5|56222.5|55964.5|55914.5|5174
1602086400000|2020-10-07 16:00:00|56212|56162|56022|55972|56232.5|56182.5|56005.5|55955.5|3598
1602090000000|2020-10-07 17:00:00|56022.5|55972.5|56008|55928|56192.5|56142.5|55865.5|55815.5|4472
1602093600000|2020-10-07 18:00:00|56012.5|55932.5|56255|56205|56325|56275|55945.5|55895.5|6067
1602097200000|2020-10-07 19:00:00|56256.5|56206.5|56314.5|56264.5|56329.5|56279.5|56210|56160|3840
1602158400000|2020-10-08 12:00:00|56113.5|56033.5|56386.5|56306.5|56486|56415.5|56006.5|55926.5|3174
1602162000000|2020-10-08 13:00:00|56384.5|56304.5|56386.5|56306.5|56576.5|56508|56215|56148.5|5116
1602165600000|2020-10-08 14:00:00|56364.5|56314.5|56238.5|56158.5|56466|56386|56183|56108.5|5264
1602169200000|2020-10-08 15:00:00|56237|56157|56060|55980|56294.5|56220.5|55932.5|55852.5|5014
1602172800000|2020-10-08 16:00:00|56059|55979|56001.5|55921.5|56091.5|56016|55920.5|55854.5|3342
1602176400000|2020-10-08 17:00:00|56004.5|55924.5|56096|56016|56118.5|56049.5|55983.5|55908.5|2584
1602180000000|2020-10-08 18:00:00|56088.5|56008.5|56100.5|56050.5|56140|56069|55961|55881|2741
1602183600000|2020-10-08 19:00:00|56101|56051|55996|55916|56118.5|56052|55875|55807|3313
1602244800000|2020-10-09 12:00:00|55893.5|55813.5|55606.5|55526.5|55915.5|55835.5|55586.5|55512.5|3559
1602248400000|2020-10-09 13:00:00|55607.5|55527.5|55560.5|55480.5|55634.5|55563.5|55382.5|55309.5|5643
1602252000000|2020-10-09 14:00:00|55563.5|55483.5|55384.5|55304.5|55612|55532|55279|55199|3825
1602255600000|2020-10-09 15:00:00|55384|55304|55329.5|55249.5|55474.5|55407.5|55217|55137|2954
1602259200000|2020-10-09 16:00:00|55331.5|55251.5|55444|55364|55504.5|55424.5|55326.5|55246.5|2789
1602262800000|2020-10-09 17:00:00|55445.5|55365.5|55544.5|55464.5|55561.5|55481.5|55314.8|55234.8|2189
1602266400000|2020-10-09 18:00:00|55541.5|55461.5|55444.5|55364.5|55554.5|55474.5|55370.5|55304.5|2038
1602270000000|2020-10-09 19:00:00|55437.5|55357.5|55363.5|55283.5|55488.5|55408.5|55340.5|55260.5|1572
1602504000000|2020-10-12 12:00:00|55397.7|55317.7|55397.7|55317.7|55397.7|55317.7|55397.7|55317.7|1
1602594000000|2020-10-13 13:00:00|55820.5|55770.5|55995.5|55945.5|56107.5|56057.5|55790.5|55740.5|3250
1602597600000|2020-10-13 14:00:00|56000.5|55950.5|55963.5|55913.5|56337.5|56287.5|55927.5|55877.5|3328
1602601200000|2020-10-13 15:00:00|55965.5|55915.5|56028.5|55978.5|56125.5|56075.5|55940.5|55890.5|2509
1602604800000|2020-10-13 16:00:00|56030.5|55980.5|55742.5|55692.5|56040.5|55990.5|55688.5|55638.5|2109
1602608400000|2020-10-13 17:00:00|55738.5|55688.5|55871.5|55821.5|55909.5|55859.5|55642.5|55592.5|2776
1602612000000|2020-10-13 18:00:00|55877.5|55827.5|55891.5|55841.5|55901.5|55851.5|55761.5|55711.5|2321
1602615600000|2020-10-13 19:00:00|55897.5|55847.5|55878.5|55828.5|55910.5|55860.5|55790.5|55740.5|1800
1602676800000|2020-10-14 12:00:00|55864.5|55814.5|55578.5|55528.5|55914.5|55864.5|55435.5|55385.5|2491
1602680400000|2020-10-14 13:00:00|55573.5|55523.5|55691.5|55641.5|55733.5|55683.5|55505.5|55455.5|3005
1602684000000|2020-10-14 14:00:00|55685.5|55635.5|55696.5|55646.5|55918.5|55868.5|55675.5|55625.5|2674
1602687600000|2020-10-14 15:00:00|55688.5|55638.5|55883.5|55833.5|55885.5|55835.5|55658.5|55608.5|2317
1602691200000|2020-10-14 16:00:00|55881.5|55831.5|55860.5|55810.5|55961|55911|55814.5|55764.5|2448
1602694800000|2020-10-14 17:00:00|55862.5|55812.5|55990.5|55940.5|55990.5|55940.5|55824.5|55774.5|1968
1602698400000|2020-10-14 18:00:00|55992.5|55942.5|56014.5|55964.5|56082.5|56032.5|55940.5|55890.5|1873
1602702000000|2020-10-14 19:00:00|56012.5|55962.5|56097.5|56047.5|56124.5|56074.5|55962.5|55912.5|1782
1602763200000|2020-10-15 12:00:00|56438.5|56388.5|56452.5|56402.5|56538.5|56488.5|56328|56248|2780
1602766800000|2020-10-15 13:00:00|56450.5|56400.5|56210.5|56160.5|56462.5|56412.5|56133.5|56083.5|3225
1602770400000|2020-10-15 14:00:00|56213.5|56163.5|56218.5|56168.5|56333.5|56283.5|56148.5|56098.5|3081
1602774000000|2020-10-15 15:00:00|56215.5|56165.5|56248.5|56198.5|56255.5|56205.5|56068.5|56018.5|2137
1602777600000|2020-10-15 16:00:00|56245.5|56195.5|56032.5|55982.5|56258.5|56208.5|55998.5|55948.5|1928
1602781200000|2020-10-15 17:00:00|56030.5|55980.5|56164.5|56114.5|56177.5|56127.5|55980.5|55930.5|1542
1602784800000|2020-10-15 18:00:00|56167.5|56117.5|56079.5|56029.5|56167.5|56117.5|56011.5|55961.5|1428
1602788400000|2020-10-15 19:00:00|56081.5|56031.5|56307.5|56257.5|56331.5|56281.5|56069.5|56019.5|1716
1602849600000|2020-10-16 12:00:00|56327.5|56247.5|56209.5|56129.5|56467.5|56387.5|56079.5|55999.5|2068
1602853200000|2020-10-16 13:00:00|56212.5|56132.5|56409.5|56329.5|56419.5|56347.5|56149.5|56069.5|2954
1602856800000|2020-10-16 14:00:00|56407.5|56327.5|56455.5|56375.5|56505.5|56434.5|56300.5|56245.5|2215
1602860400000|2020-10-16 15:00:00|56452.5|56372.5|56309.5|56259.5|56489.5|56439.5|56305.5|56255.5|1852
1602864000000|2020-10-16 16:00:00|56312.5|56262.5|56424.5|56344.5|56440.5|56369.5|56299.5|56249.5|1392
1602867600000|2020-10-16 17:00:00|56422.5|56342.5|56510.5|56430.5|56512.5|56432.5|56404.5|56324.5|1256
1602871200000|2020-10-16 18:00:00|56507.5|56427.5|56544.5|56464.5|56550.5|56470.5|56389.5|56337|1264
1602874800000|2020-10-16 19:00:00|56542.5|56462.5|56510|56430|56569.5|56491.5|56505|56425|1222
1603108800000|2020-10-19 12:00:00|56262.5|56182.5|56392.5|56312.5|56407.5|56327.5|56021|55943.5|1935
1603112400000|2020-10-19 13:00:00|56394.5|56314.5|56106.5|56056.5|56437.5|56357.5|56033.5|55983.5|2807
1603116000000|2020-10-19 14:00:00|56109.5|56059.5|56071.5|56021.5|56219.5|56169.5|56009.5|55959.5|2505
1603119600000|2020-10-19 15:00:00|56079.5|56029.5|55858.5|55808.5|56099.5|56049.5|55801.5|55751.5|2206
1603123200000|2020-10-19 16:00:00|55861.5|55811.5|55844.5|55794.5|55906.5|55846.5|55748.5|55698.5|1469
1603126800000|2020-10-19 17:00:00|55846.5|55796.5|55940.5|55860.5|55950.5|55870.5|55784.5|55734.5|1278
1603130400000|2020-10-19 18:00:00|55937.5|55857.5|56074.5|55994.5|56077.5|56005.5|55879.5|55824.5|1616
1603134000000|2020-10-19 19:00:00|56072.5|55992.5|56129.5|56079.5|56179.5|56129.5|56027.5|55977.5|1810
1603195200000|2020-10-20 12:00:00|56125.5|56045.5|55905.5|55855.5|56355.5|56290.5|55875.5|55825.5|2323
1603198800000|2020-10-20 13:00:00|55911.5|55861.5|55943.5|55893.5|56066.5|56016.5|55831.5|55781.5|2485
1603202400000|2020-10-20 14:00:00|55946.5|55896.5|55846.5|55796.5|55978.5|55928.5|55776.5|55726.5|2245
1603206000000|2020-10-20 15:00:00|55850.5|55800.5|55865.5|55785.5|55930.5|55880.5|55805.5|55725.5|1630
1603209600000|2020-10-20 16:00:00|55871.5|55791.5|55758.5|55678.5|55950.5|55885.5|55720.5|55643|1843
1603213200000|2020-10-20 17:00:00|55755.5|55675.5|55681.5|55601.5|55761.5|55681.5|55575.5|55495.5|1614
1603216800000|2020-10-20 18:00:00|55678.5|55598.5|55955.5|55875.5|56005.5|55925.5|55641.5|55561.5|1796
1603220400000|2020-10-20 19:00:00|55953.5|55873.5|56207.5|56127.5|56261.5|56181.5|55941.5|55861.5|2454
1603281600000|2020-10-21 12:00:00|55941.5|55861.5|56008.5|55928.5|56036.5|55956.5|55806.5|55726.5|2030
1603285200000|2020-10-21 13:00:00|56000.5|55920.5|55950.5|55900.5|56221.5|56153.5|55916.5|55866.5|3193
1603288800000|2020-10-21 14:00:00|55948.5|55898.5|56068.5|55988.5|56091.5|56011.5|55888.5|55808.5|2454
1603292400000|2020-10-21 15:00:00|56073.5|55993.5|56182.5|56102.5|56359|56279|56071.5|55991.5|2291
1603296000000|2020-10-21 16:00:00|56176.5|56096.5|56121.5|56041.5|56212.5|56132.5|55810.5|55743.5|2552
1603299600000|2020-10-21 17:00:00|56118.5|56038.5|56172.5|56092.5|56337.5|56263.5|56011.5|55931.5|2102
1603303200000|2020-10-21 18:00:00|56167.5|56087.5|56207.5|56127.5|56209.5|56152.5|55990.5|55939.5|1774
1603306800000|2020-10-21 19:00:00|56202.5|56122.5|56243.5|56163.5|56256.5|56176.5|56123.5|56068.5|1536
1603368000000|2020-10-22 12:00:00|56165.5|56085.5|56053.5|56003.5|56362.5|56282.5|55958.5|55878.5|2324
1603371600000|2020-10-22 13:00:00|56047.5|55997.5|55955.5|55875.5|56123.5|56073.5|55848.5|55768.5|2875
1603375200000|2020-10-22 14:00:00|55958.5|55878.5|55871.5|55791.5|56094.5|56014.5|55841.5|55761.5|3004
1603378800000|2020-10-22 15:00:00|55877.5|55797.5|55947.5|55867.5|55974.5|55924.5|55824.5|55774.5|2440
1603382400000|2020-10-22 16:00:00|55949.5|55869.5|55836.5|55756.5|55964.5|55884.5|55727.5|55677.5|1661
1603386000000|2020-10-22 17:00:00|55842.5|55762.5|55939.5|55859.5|55946.5|55866.5|55739.5|55689.5|1666
1603389600000|2020-10-22 18:00:00|55936.5|55856.5|56111.5|56031.5|56121.5|56041.5|55869.5|55816.5|1615
1603393200000|2020-10-22 19:00:00|56109.5|56029.5|56040.5|55960.5|56152.5|56072.5|56023.5|55943.5|1187
1603454400000|2020-10-23 12:00:00|55842.5|55762.5|55962.5|55882.5|56012.5|55932.5|55756.5|55676.5|1858
1603458000000|2020-10-23 13:00:00|55957|55877|56242.5|56192.5|56270.5|56213.5|55942.5|55862.5|2623
1603461600000|2020-10-23 14:00:00|56246.5|56196.5|56287.5|56207.5|56312.5|56253.5|56214.5|56161.5|1881
1603465200000|2020-10-23 15:00:00|56288.5|56208.5|56229.5|56179.5|56433.5|56383.5|56204.5|56154.5|1800
1603468800000|2020-10-23 16:00:00|56226.5|56176.5|56274.5|56194.5|56320.5|56247.5|56199.5|56119.5|1571
1603472400000|2020-10-23 17:00:00|56271.5|56191.5|56342.5|56262.5|56395.5|56315.5|56231.5|56151.5|1302
1603476000000|2020-10-23 18:00:00|56340.5|56260.5|56348.5|56268.5|56352.5|56272.5|56272.5|56192.5|1033
1603479600000|2020-10-23 19:00:00|56345.5|56265.5|56358.5|56308.5|56398.5|56348.5|56330.5|56250.5|1053
1603713600000|2020-10-26 12:00:00|56582.6|56480.6|56677.5|56597.5|56727.5|56647.5|56473.5|56393.5|1642
1603717200000|2020-10-26 13:00:00|56683.5|56603.5|56373.5|56293.5|56713.5|56633.5|56357.5|56277.5|2654
1603720800000|2020-10-26 14:00:00|56375.5|56295.5|56296.5|56246.5|56483.5|56403.5|56222.5|56172.5|2494
1603724400000|2020-10-26 15:00:00|56299.5|56249.5|56239.5|56189.5|56431.5|56351.5|56202.5|56152.5|2347
1603728000000|2020-10-26 16:00:00|56242.5|56192.5|56391.5|56311.5|56441.5|56374.5|56236.5|56164.5|1841
1603731600000|2020-10-26 17:00:00|56394.5|56314.5|56292.5|56242.5|56444.5|56369|56274.5|56224.5|1663
1603735200000|2020-10-26 18:00:00|56289.5|56239.5|56367.5|56287.5|56381.5|56301.5|56279.5|56199.5|1633
1603738800000|2020-10-26 19:00:00|56364.5|56284.5|56220.5|56140.5|56387.5|56307.5|56216|56136|1608
1603800000000|2020-10-27 12:00:00|56185.3|56135.3|56432.5|56352.5|56465.5|56385.5|56185.3|56107.5|1495
1603803600000|2020-10-27 13:00:00|56429.5|56349.5|56522.5|56442.5|56577.5|56497.5|56425.5|56345.5|2382
1603807200000|2020-10-27 14:00:00|56525.5|56445.5|56572.5|56492.5|56639.5|56559.5|56507.5|56427.5|1959
1603810800000|2020-10-27 15:00:00|56574.5|56494.5|56580.5|56500.5|56660.5|56580.5|56547.5|56467.5|1547
1603814400000|2020-10-27 16:00:00|56577.5|56497.5|56600.5|56520.5|56710.5|56630.5|56574.5|56494.5|1185
1603818000000|2020-10-27 17:00:00|56602.5|56522.5|56701.5|56621.5|56740.5|56660.5|56600.5|56520.5|1197
1603821600000|2020-10-27 18:00:00|56703.5|56623.5|56861.5|56781.5|56865.5|56785.5|56681.5|56601.5|1432
1603825200000|2020-10-27 19:00:00|56858.5|56778.5|56913.5|56833.5|56927.5|56847.5|56821.5|56741.5|1196
1603886400000|2020-10-28 12:00:00|57433.5|57353.5|57421.5|57341.5|57998.5|57948.5|57341.5|57261.5|2964
1603890000000|2020-10-28 13:00:00|57424.5|57344.5|57438.5|57358.5|57611.5|57531.5|57276.5|57196.5|3920
1603893600000|2020-10-28 14:00:00|57443.5|57363.5|57473.5|57393.5|57658.5|57578.5|57320.5|57240.5|3768
1603897200000|2020-10-28 15:00:00|57476.5|57396.5|57508.5|57428.5|57520.5|57440.5|57123.5|57043.5|3284
1603900800000|2020-10-28 16:00:00|57510.5|57430.5|57440.5|57360.5|57590.5|57510.5|57368.5|57288.5|2991
1603904400000|2020-10-28 17:00:00|57438.5|57358.5|57402.5|57322.5|57575.5|57495.5|57372.5|57292.5|2672
1603908000000|2020-10-28 18:00:00|57405.5|57325.5|57449.5|57369.5|57509.5|57429.5|57335.5|57255.5|2537
1603911600000|2020-10-28 19:00:00|57447.5|57367.5|57733.5|57653.5|57770.5|57690.5|57439.5|57359.5|2925
1603972800000|2020-10-29 12:00:00|57912.5|57810.5|57897.5|57847.5|57991.5|57906.5|57659.5|57604|3802
1603976400000|2020-10-29 13:00:00|57900.5|57850.5|57753.5|57703.5|57998.5|57948.5|57667.5|57617.5|3736
1603980000000|2020-10-29 14:00:00|57747.5|57697.5|57832.5|57782.5|57929.5|57879.5|57737.5|57687.5|4176
1603983600000|2020-10-29 15:00:00|57827.5|57777.5|57894.5|57844.5|57976.5|57926.5|57815.5|57765.5|2804
1603987200000|2020-10-29 16:00:00|57891.5|57841.5|57777.5|57727.5|57924.5|57874.5|57748.5|57698.5|2261
1603990800000|2020-10-29 17:00:00|57775.5|57725.5|57747.5|57697.5|57916.5|57866.5|57710.5|57660.5|2071
1603994400000|2020-10-29 18:00:00|57744.5|57694.5|57657.5|57607.5|57790.5|57740.5|57588.5|57538.5|2381
1603998000000|2020-10-29 19:00:00|57660.5|57610.5|57747.5|57697.5|57752.5|57702.5|57542.5|57492.5|2560
1604059200000|2020-10-30 12:00:00|57815|57765|57586|57536|57880.5|57830.5|57548|57498|3646
1604062800000|2020-10-30 13:00:00|57590|57540|57909.5|57859.5|57945.5|57895.5|57590|57540|7036
1604066400000|2020-10-30 14:00:00|57912.5|57862.5|57876.5|57826.5|58174.5|58124.5|57866.5|57816.5|8122
1604070000000|2020-10-30 15:00:00|57887|57837|57694.5|57644.5|57980|57930|57678.5|57628.5|8086
1604073600000|2020-10-30 16:00:00|57688.5|57638.5|57469.5|57419.5|57744|57694|57326.5|57276.5|7650
1604077200000|2020-10-30 17:00:00|57475.5|57425.5|57590.5|57540.5|57602.5|57552.5|57362|57312|6770
1604080800000|2020-10-30 18:00:00|57589|57539|57559|57509|57614.5|57564.5|57423|57373|6861
1604084400000|2020-10-30 19:00:00|57560|57510|57465|57415|57746.5|57696.5|57465|57415|6828
1604314800000|2020-11-02 11:00:00|57535.4|57433.4|57535.4|57433.4|57535.4|57433.4|57535.4|57433.4|1
1604329200000|2020-11-02 15:00:00|57982|57880|57982|57880|57982|57880|57982|57880|1
1604404800000|2020-11-03 12:00:00|57197|57095|57003.5|56923.5|57347|57267|56850|56778|4190
1604408400000|2020-11-03 13:00:00|57003|56923|56943.5|56863.5|57221|57151|56882.5|56810.5|5434
1604412000000|2020-11-03 14:00:00|56943|56863|56837.5|56787.5|56946.5|56866.5|56591|56523.5|3406
1604415600000|2020-11-03 15:00:00|56835.5|56785.5|57130.5|57080.5|57152.5|57102.5|56792.5|56742.5|2586
1604419200000|2020-11-03 16:00:00|57133.5|57083.5|57430.5|57380.5|57508.5|57447.5|57123.5|57072.5|2591
1604422800000|2020-11-03 17:00:00|57433.5|57383.5|57627.5|57577.5|57687.5|57637.5|57430.5|57378.5|1884
1604426400000|2020-11-03 18:00:00|57630.5|57580.5|57618.5|57538.5|57660|57600.5|57417.5|57365.5|2242
1604487600000|2020-11-04 11:00:00|57667.5|57565.5|57667.5|57565.5|57667.5|57565.5|57667.5|57565.5|1
1604491200000|2020-11-04 12:00:00|57664|57584|57129|57049|57754.5|57674.5|57076.5|56996.5|6728
1604494800000|2020-11-04 13:00:00|57128.5|57048.5|57141.5|57091.5|57171|57103|56960.5|56880.5|7326
1604498400000|2020-11-04 14:00:00|57140|57090|57056|56976|57345|57282.5|57025|56945|6510
1604502000000|2020-11-04 15:00:00|57058|56978|56790.5|56710.5|57103|57035|56773|56704.5|6060
1604505600000|2020-11-04 16:00:00|56792.5|56712.5|56647|56567|56880.5|56810|56585|56512.5|4814
1604509200000|2020-11-04 17:00:00|56646.5|56566.5|56717.5|56637.5|56824|56757|56585|56522|4083
1604512800000|2020-11-04 18:00:00|56707.5|56627.5|56644.5|56564.5|56742.5|56669|56540|56467.5|3934
1604574000000|2020-11-05 11:00:00|56683.5|56575.5|56683.5|56575.5|56683.5|56575.5|56683.5|56575.5|1
1604577600000|2020-11-05 12:00:00|56217|56137|55854.5|55774.5|56404.5|56324.5|55806.5|55726.5|3219
1604581200000|2020-11-05 13:00:00|55859.5|55779.5|55699.5|55619.5|55884.5|55834.5|55551.5|55489.5|4710
1604584800000|2020-11-05 14:00:00|55699|55619|55683|55633|55855|55791.5|55598.5|55529.5|6087
1604588400000|2020-11-05 15:00:00|55683.5|55633.5|55623.5|55543.5|55746.5|55666.5|55511|55436|5989
1604592000000|2020-11-05 16:00:00|55622|55542|55779.5|55729.5|55779.5|55729.5|55544.5|55494.5|4284
1604595600000|2020-11-05 17:00:00|55776.5|55726.5|55759.5|55709.5|55947|55877|55726.5|55652|4681
1604599200000|2020-11-05 18:00:00|55757.5|55707.5|55646.5|55566.5|55971|55921|55641.5|55561.5|3524
1604660400000|2020-11-06 11:00:00|55404.4|55296.4|55404.4|55296.4|55404.4|55296.4|55404.4|55296.4|1
1604664000000|2020-11-06 12:00:00|55272|55164|55787.5|55737.5|55790.5|55740.5|55147.5|55067.5|4137
1604667600000|2020-11-06 13:00:00|55784.5|55734.5|55499.5|55449.5|55830|55774.5|55481.5|55431.5|3701
1604671200000|2020-11-06 14:00:00|55500|55450|55454.5|55374.5|55579|55529|55232.5|55182.5|5057
1604674800000|2020-11-06 15:00:00|55457.5|55377.5|54991.5|54911.5|55457.5|55377.5|54869.5|54789.5|4601
1604678400000|2020-11-06 16:00:00|54987.5|54907.5|54703|54623|54991.5|54911.5|54639.5|54562.5|3797
1604682000000|2020-11-06 17:00:00|54700.5|54620.5|54431.5|54351.5|54713|54633|54364|54284|5255
1604685600000|2020-11-06 18:00:00|54435|54355|54209.5|54129.5|54504.5|54424.5|54180.5|54104.5|3565
1604919600000|2020-11-09 11:00:00|53830.7|53735.7|53830.7|53735.7|53830.7|53735.7|53830.7|53735.7|1
1604923200000|2020-11-09 12:00:00|52820|52753|52416.5|52336.5|53049|52978|52349.5|52269.5|4546
1604926800000|2020-11-09 13:00:00|52414.5|52334.5|52728.5|52648.5|52867.5|52787.5|52399.5|52319.5|4441
1604930400000|2020-11-09 14:00:00|52732.5|52652.5|53238.5|53158.5|53260.5|53180.5|52575.5|52495.5|5110
1604934000000|2020-11-09 15:00:00|53235.5|53155.5|53529|53449|53664.5|53584.5|53088|53008|6860
1604937600000|2020-11-09 16:00:00|53530.5|53450.5|53799.5|53749.5|53906|53856|53440.5|53390.5|8925
1604941200000|2020-11-09 17:00:00|53796.5|53746.5|53956|53906|54020.5|53970.5|53624|53574|7511
1604944800000|2020-11-09 18:00:00|53959|53909|54179.5|54129.5|54335|54285|53895|53845|6208
1605006000000|2020-11-10 11:00:00|53937|53837|53937|53837|53937|53837|53937|53837|1
1605009600000|2020-11-10 12:00:00|53952|53863|53892.5|53842.5|54063|53981|53604.5|53554.5|4749
1605013200000|2020-11-10 13:00:00|53894.5|53844.5|54010.5|53960.5|54180.5|54130.5|53754.5|53704.5|3725
1605016800000|2020-11-10 14:00:00|54002.5|53952.5|53812.5|53762.5|54121|54071|53724|53674|4321
1605020400000|2020-11-10 15:00:00|53814.5|53764.5|53601.5|53551.5|53855.5|53805.5|53438.5|53388.5|4152
1605024000000|2020-11-10 16:00:00|53603.5|53553.5|53795.5|53745.5|53798.5|53748.5|53548.5|53498.5|3439
1605027600000|2020-11-10 17:00:00|53798.5|53748.5|53771.5|53721.5|53828.5|53778.5|53673.5|53623.5|2583
1605031200000|2020-11-10 18:00:00|53765.5|53715.5|53886.5|53836.5|53991.5|53941.5|53695.5|53645.5|2221
1605092400000|2020-11-11 11:00:00|54221.8|54121.8|54221.8|54121.8|54221.8|54121.8|54221.8|54121.8|1
1605096000000|2020-11-11 12:00:00|54231|54123|54300.5|54220.5|54662.5|54582.5|54216.5|54108.5|3841
1605099600000|2020-11-11 13:00:00|54302|54222|54105.5|54055.5|54497|54447|54102.5|54052.5|4603
1605103200000|2020-11-11 14:00:00|54103.5|54053.5|54018.5|53968.5|54164.5|54104.5|53897.5|53847.5|5937
1605106800000|2020-11-11 15:00:00|54018|53968|54021|53971|54207.5|54147.5|53947.5|53897.5|5480
1605110400000|2020-11-11 16:00:00|54022.5|53972.5|54084|54034|54121|54071|53827|53777|3664
1605114000000|2020-11-11 17:00:00|54085.5|54035.5|54167.5|54117.5|54264|54210.5|54081.5|54031.5|3186
1605117600000|2020-11-11 18:00:00|54163|54113|54169|54119|54272.5|54222.5|54141|54087|2521
1605178800000|2020-11-12 11:00:00|54037.6|53929.6|54037.6|53929.6|54037.6|53929.6|54037.6|53929.6|1
1605182400000|2020-11-12 12:00:00|54000|53892|53995.5|53945.5|54047|53968.5|53622.5|53572.5|3258
1605186000000|2020-11-12 13:00:00|53992.5|53942.5|54062.5|54012.5|54138.5|54088.5|53922.5|53872.5|3082
1605189600000|2020-11-12 14:00:00|54065.5|54015.5|54405.5|54355.5|54418.5|54368.5|54048.5|53998.5|2817
1605193200000|2020-11-12 15:00:00|54408.5|54358.5|54192.5|54142.5|54418.5|54368.5|54180.5|54130.5|2368
1605196800000|2020-11-12 16:00:00|54198.5|54148.5|54232.5|54182.5|54265.5|54215.5|54115.5|54065.5|1743
1605200400000|2020-11-12 17:00:00|54235.5|54185.5|54342.5|54292.5|54395.5|54345.5|54230.5|54180.5|1759
1605204000000|2020-11-12 18:00:00|54348.5|54298.5|54640.5|54590.5|54752.5|54702.5|54335.5|54285.5|2442
1605265200000|2020-11-13 11:00:00|54674.3|54584.3|54674.3|54584.3|54674.3|54584.3|54674.3|54584.3|1
1605268800000|2020-11-13 12:00:00|54606.5|54498.5|54836.5|54756.5|54957|54877|54606.5|54498.5|2921
1605272400000|2020-11-13 13:00:00|54834.5|54754.5|54729.5|54679.5|54891.5|54841.5|54673.5|54623.5|2637
1605276000000|2020-11-13 14:00:00|54727|54677|55101.5|55051.5|55165.5|55115.5|54684.5|54634.5|2689
1605279600000|2020-11-13 15:00:00|55105.5|55055.5|55274.5|55224.5|55294.5|55244.5|55063.5|55013.5|2522
1605283200000|2020-11-13 16:00:00|55276.5|55226.5|55102.5|55052.5|55346.5|55296.5|55099.5|55049.5|2052
1605286800000|2020-11-13 17:00:00|55099.5|55049.5|55062.5|55012.5|55152.5|55102.5|54972.5|54922.5|1581
1605290400000|2020-11-13 18:00:00|55059.5|55009.5|54867.5|54817.5|55059.5|55009.5|54734.5|54684.5|2148
1605524400000|2020-11-16 11:00:00|54711.5|54603.5|54711.5|54603.5|54711.5|54603.5|54711.5|54603.5|1
1605528000000|2020-11-16 12:00:00|54319|54211|53956.5|53906.5|54340.5|54232.5|53743.5|53663.5|3346
1605531600000|2020-11-16 13:00:00|53958|53908|54144.5|54094.5|54318.5|54268.5|53956.5|53906.5|2879
1605535200000|2020-11-16 14:00:00|54148.5|54098.5|54471.5|54421.5|54553.5|54503.5|54121.5|54071.5|2508
1605538800000|2020-11-16 15:00:00|54466.5|54416.5|54366.5|54316.5|54653.5|54603.5|54344.5|54294.5|2326
1605542400000|2020-11-16 16:00:00|54371.5|54321.5|54086.5|54036.5|54381.5|54331.5|54063.5|54013.5|2088
1605546000000|2020-11-16 17:00:00|54089.5|54039.5|54349.5|54299.5|54501.5|54451.5|54079.5|54029.5|1882
1605549600000|2020-11-16 18:00:00|54351.5|54301.5|54461.5|54381.5|54547|54467|54196.5|54146.5|2535
1605553200000|2020-11-16 19:00:00|54461.5|54381.5|54481.5|54431.5|54508|54446.5|54374.5|54324.5|1921
1605610800000|2020-11-17 11:00:00|54264.5|54184.5|54264.5|54184.5|54264.5|54184.5|54264.5|54184.5|1
1605614400000|2020-11-17 12:00:00|54031|53923|54097.5|54047.5|54229.5|54179.5|53959.5|53893.5|2514
1605618000000|2020-11-17 13:00:00|54099.5|54049.5|54125.5|54075.5|54309.5|54259.5|54019.5|53969.5|2433
1605621600000|2020-11-17 14:00:00|54129.5|54079.5|53994.5|53944.5|54207.5|54157.5|53981.5|53931.5|2113
1605625200000|2020-11-17 15:00:00|53986.5|53936.5|53668.5|53618.5|54104.5|54054.5|53626.5|53576.5|2399
1605628800000|2020-11-17 16:00:00|53671.5|53621.5|53491.5|53441.5|53698.5|53648.5|53484.5|53434.5|1741
1605632400000|2020-11-17 17:00:00|53484.5|53434.5|53448.5|53398.5|53575|53525|53326.5|53276.5|2047
1605636000000|2020-11-17 18:00:00|53454.5|53404.5|53691.5|53641.5|53753.5|53703.5|53444.5|53394.5|1507
1605639600000|2020-11-17 19:00:00|53696.5|53646.5|53423.5|53343.5|53696.5|53646.5|53385.5|53305.5|1756
1605697200000|2020-11-18 11:00:00|53436.2|53356.2|53436.2|53356.2|53436.2|53356.2|53436.2|53356.2|1
1605700800000|2020-11-18 12:00:00|53487.5|53379.5|53139.5|53089.5|53510.5|53430.5|52985.5|52905.5|3274
1605704400000|2020-11-18 13:00:00|53142.5|53092.5|53099.5|53049.5|53322.5|53272.5|52995.5|52945.5|2489
1605708000000|2020-11-18 14:00:00|53084.5|53034.5|52894.5|52844.5|53225.5|53175.5|52874.5|52824.5|2435
1605711600000|2020-11-18 15:00:00|52891.5|52841.5|52966.5|52916.5|53136.5|53086.5|52828.5|52778.5|2246
1605715200000|2020-11-18 16:00:00|52971.5|52921.5|53134.5|53084.5|53334.5|53284.5|52961.5|52911.5|2051
1605718800000|2020-11-18 17:00:00|53136.5|53086.5|53158.5|53108.5|53224.5|53174.5|53068.5|53018.5|1566
1605722400000|2020-11-18 18:00:00|53154.5|53104.5|53261.5|53211.5|53321.5|53271.5|53144.5|53094.5|1571
1605726000000|2020-11-18 19:00:00|53264.5|53214.5|53425.5|53375.5|53547.5|53497.5|53188.5|53138.5|1744
1605783600000|2020-11-19 11:00:00|53711.3|53631.3|53711.3|53631.3|53711.3|53631.3|53711.3|53631.3|1
1605787200000|2020-11-19 12:00:00|53838.5|53730.5|53765.5|53685.5|53869.5|53761.5|53508|53428|3018
1605790800000|2020-11-19 13:00:00|53760.5|53680.5|53479.5|53399.5|53860.5|53780.5|53444.5|53364.5|2052
1605794400000|2020-11-19 14:00:00|53477.5|53397.5|53267.5|53217.5|53582.5|53532.5|53267.5|53217.5|2002
1605798000000|2020-11-19 15:00:00|53262.5|53212.5|53196.5|53116.5|53311.5|53254.5|53104.5|53024.5|2341
1605801600000|2020-11-19 16:00:00|53192.5|53112.5|53252.5|53172.5|53309.5|53229.5|53067.5|52999.5|2013
1605805200000|2020-11-19 17:00:00|53256.5|53176.5|53316.5|53236.5|53394.5|53331.5|53179.5|53116|1526
1605808800000|2020-11-19 18:00:00|53319.5|53239.5|53262.5|53182.5|53329.5|53249.5|53124.5|53044.5|1642
1605812400000|2020-11-19 19:00:00|53266.5|53186.5|53213.5|53133.5|53284.5|53204.5|53074.5|53024.5|1610
1605870000000|2020-11-20 11:00:00|53116.3|53036.3|53116.3|53036.3|53116.3|53036.3|53116.3|53036.3|1
1605873600000|2020-11-20 12:00:00|53031|52923|53421.5|53341.5|53453.5|53373.5|53015|52907|2263
1605877200000|2020-11-20 13:00:00|53430|53350|53556.5|53476.5|53579.5|53499.5|53346.5|53266.5|2128
1605880800000|2020-11-20 14:00:00|53554|53474|53686.5|53606.5|53699.5|53619.5|53463.5|53383.5|2098
1605884400000|2020-11-20 15:00:00|53683.5|53603.5|53816.5|53736.5|53843.5|53763.5|53683.5|53603.5|1801
1605888000000|2020-11-20 16:00:00|53813.5|53733.5|53748.6|53698.6|54004.5|53924.5|53711.5|53635|1633
1605891600000|2020-11-20 17:00:00|53749.6|53699.6|53867.5|53787.5|53952.5|53872.5|53654.1|53600.6|1756
1605895200000|2020-11-20 18:00:00|53872.5|53792.5|53932.5|53852.5|53947.5|53867.5|53761.5|53711.5|1401
1605898800000|2020-11-20 19:00:00|53927.5|53847.5|53950.5|53870.5|53963.5|53883.5|53805.5|53725.5|1171
1606132800000|2020-11-23 12:00:00|53795.2|53687.2|53766.5|53686.5|53804.7|53722.5|53527.5|53447.5|1801
1606136400000|2020-11-23 13:00:00|53769.5|53689.5|53544.5|53464.5|53799.5|53719.5|53464.5|53414.5|2123
1606140000000|2020-11-23 14:00:00|53542.5|53462.5|53990.5|53940.5|54014.5|53964.5|53519.5|53439.5|2376
1606143600000|2020-11-23 15:00:00|53987.5|53937.5|54290.5|54240.5|54442.5|54392.5|53987.5|53937.5|2270
1606147200000|2020-11-23 16:00:00|54300.5|54250.5|54430.5|54380.5|54542.5|54492.5|54272.5|54222.5|2055
1606150800000|2020-11-23 17:00:00|54432.5|54382.5|54377.5|54297.5|54507.5|54457.5|54332.5|54267.5|1580
1606154400000|2020-11-23 18:00:00|54379.5|54299.5|54549.5|54469.5|54559.5|54479.5|54359.5|54279.5|1311
1606158000000|2020-11-23 19:00:00|54552.5|54472.5|54421.5|54371.5|54575.5|54520.5|54413.5|54354.5|1290
1606219200000|2020-11-24 12:00:00|54172.5|54092.5|54230.5|54150.5|54358.5|54278.5|54130.5|54075.5|1916
1606222800000|2020-11-24 13:00:00|54232.5|54152.5|54053.5|54003.5|54268.5|54188.5|53867.5|53812.5|2280
1606226400000|2020-11-24 14:00:00|54055.5|54005.5|54001.5|53921.5|54117.5|54062.5|53894.5|53835.5|2247
1606230000000|2020-11-24 15:00:00|54004.5|53924.5|53932.5|53882.5|54122.5|54072.5|53806.5|53756.5|2157
1606233600000|2020-11-24 16:00:00|53926.5|53876.5|53999.5|53919.5|54039.5|53989.5|53849.5|53769.5|1681
1606237200000|2020-11-24 17:00:00|53997.5|53917.5|53937.5|53887.5|54096.5|54046.5|53931.5|53869.5|1464
1606240800000|2020-11-24 18:00:00|53934.5|53884.5|53886.5|53806.5|53941.5|53891.5|53791.5|53741.5|1590
1606244400000|2020-11-24 19:00:00|53884.5|53804.5|53813.5|53763.5|53960.5|53880.5|53813.5|53763.5|1062
1606305600000|2020-11-25 12:00:00|53798.5|53718.5|53765.5|53685.5|53798.5|53718.5|53615.5|53535.5|1855
1606309200000|2020-11-25 13:00:00|53768.5|53688.5|53627.5|53577.5|53788.5|53708.5|53560.5|53480.5|2120
1606312800000|2020-11-25 14:00:00|53625.5|53575.5|53300.5|53220.5|53686.5|53636.5|53228.5|53148.5|2265
1606316400000|2020-11-25 15:00:00|53302.5|53222.5|53501.5|53421.5|53519.5|53439.5|53285.5|53205.5|2018
1606320000000|2020-11-25 16:00:00|53503.5|53423.5|53336.5|53256.5|53579.5|53499.5|53263.5|53183.5|1846
1606323600000|2020-11-25 17:00:00|53333.5|53253.5|53275.5|53195.5|53375.5|53295.5|53265.5|53185.5|1263
1606327200000|2020-11-25 18:00:00|53272.5|53192.5|53312.5|53232.5|53338.5|53258.5|53132.5|53052.5|1451
1606330800000|2020-11-25 19:00:00|53322.5|53242.5|53274.5|53194.5|53365.5|53285.5|53222.5|53142.5|1298
1606392000000|2020-11-26 12:00:00|53500.5|53420.5|53585.5|53505.5|53660.5|53580.5|53500.5|53420.5|1089
1606395600000|2020-11-26 13:00:00|53588.5|53508.5|53420.5|53340.5|53588.5|53508.5|53385.5|53305.5|1783
1606399200000|2020-11-26 14:00:00|53422.5|53342.5|53302.5|53222.5|53425.5|53345.5|53204.5|53124.5|1563
1606402800000|2020-11-26 15:00:00|53305.5|53225.5|53245.5|53165.5|53342.5|53262.5|53208.5|53128.5|1080
1606406400000|2020-11-26 16:00:00|53240.5|53160.5|53200.5|53120.5|53252.5|53172.5|53135.5|53060.5|985
1606410000000|2020-11-26 17:00:00|53199.5|53119.5|53102.5|53022.5|53229.5|53149.5|53042.5|52962.5|1160
1606413600000|2020-11-26 18:00:00|53096.5|53016.5|53259.5|53179.5|53272.5|53192.5|53062.5|52982.5|804
1606417200000|2020-11-26 19:00:00|53262.5|53182.5|53429.5|53349.5|53469.5|53389.5|53259.5|53179.5|1224
1606478400000|2020-11-27 12:00:00|53402|53294|53572.5|53492.5|53574.5|53494.5|53351|53243|1827
1606482000000|2020-11-27 13:00:00|53574.5|53494.5|53815.5|53735.5|53864.5|53784.5|53572.5|53492.5|1966
1606485600000|2020-11-27 14:00:00|53813.5|53733.5|53511.5|53461.5|53818.5|53741|53483.5|53431.5|2029
1606489200000|2020-11-27 15:00:00|53513.5|53463.5|53333.5|53283.5|53561.5|53511.5|53260.5|53210.5|1945
1606492800000|2020-11-27 16:00:00|53336.5|53286.5|53543.5|53493.5|53626.5|53576.5|53323.5|53273.5|1441
1606496400000|2020-11-27 17:00:00|53546.5|53496.5|53570.5|53490.5|53673.5|53593.5|53453.5|53373.5|1615
1606500000000|2020-11-27 18:00:00|53567.5|53487.5|53349.5|53269.5|53624.5|53544.5|53300.5|53220.5|918
1606503600000|2020-11-27 19:00:00|53353|53273|53322.5|53242.5|53382.5|53302.5|53289.5|53209.5|609
1606737600000|2020-11-30 12:00:00|52974|52924|53456|53406|53477|53427|52936|52886|4887
1606741200000|2020-11-30 13:00:00|53455|53405|53190.5|53140.5|53455|53405|52928.5|52878.5|6135
1606744800000|2020-11-30 14:00:00|53186|53136|53110|53060|53207|53157|52975|52925|5906
1606748400000|2020-11-30 15:00:00|53114|53064|53896|53846|53921|53871|53090.5|53040.5|7229
1606752000000|2020-11-30 16:00:00|53889.5|53839.5|53836.5|53786.5|54001.5|53951.5|53661.5|53611.5|5480
1606755600000|2020-11-30 17:00:00|53836|53786|53812.5|53762.5|53952.5|53902.5|53748.5|53698.5|4047
1606759200000|2020-11-30 18:00:00|53812|53762|53615|53565|53847.5|53797.5|53557|53507|3939
1606762800000|2020-11-30 19:00:00|53618|53568|53507.5|53457.5|53679.5|53629.5|53493.5|53443.5|3622
1606824000000|2020-12-01 12:00:00|53181.5|53131.5|53045|52995|53330.5|53280.5|52998|52948|3661
1606827600000|2020-12-01 13:00:00|53040|52990|52866.5|52816.5|53206.5|53156.5|52815.5|52765.5|4580
1606831200000|2020-12-01 14:00:00|52867.5|52817.5|52711.5|52661.5|52948.5|52898.5|52640.5|52590.5|5774
1606834800000|2020-12-01 15:00:00|52709.5|52659.5|52548|52498|52729.5|52679.5|52538.5|52488.5|5071
1606838400000|2020-12-01 16:00:00|52549|52499|52667.5|52617.5|52729.5|52679.5|52474.5|52424.5|4672
1606842000000|2020-12-01 17:00:00|52666.5|52616.5|52593.5|52543.5|52675|52625|52499.5|52449.5|3584
1606845600000|2020-12-01 18:00:00|52593|52543|52288.5|52238.5|52672.5|52622.5|52213.5|52163.5|4019
1606849200000|2020-12-01 19:00:00|52289|52239|52320|52270|52415.5|52365.5|52264.5|52214.5|3275
1606910400000|2020-12-02 12:00:00|52326.5|52276.5|52414.5|52364.5|52580|52530|52316.5|52266.5|4294
1606914000000|2020-12-02 13:00:00|52417.5|52367.5|52287|52237|52442|52392|52095.5|52045.5|5548
1606917600000|2020-12-02 14:00:00|52284.5|52234.5|52365.5|52315.5|52496.5|52446.5|52231|52181|4960
1606921200000|2020-12-02 15:00:00|52367.5|52317.5|52295.5|52245.5|52443.5|52393.5|52260|52210|4111
1606924800000|2020-12-02 16:00:00|52292.5|52242.5|52416|52366|52422.5|52372.5|52263|52213|3423
1606928400000|2020-12-02 17:00:00|52414|52364|52380|52330|52450.5|52400.5|52319.5|52269.5|2471
1606932000000|2020-12-02 18:00:00|52379.5|52329.5|52544.5|52464.5|52544.5|52493|52375.5|52325.5|2216
1606935600000|2020-12-02 19:00:00|52542.5|52462.5|52449.5|52399.5|52555|52505|52430.5|52380.5|2464
1606996800000|2020-12-03 12:00:00|52311.5|52231.5|52132|52052|52327.5|52247.5|52087|52007|3782
1607000400000|2020-12-03 13:00:00|52134.5|52054.5|51792.5|51742.5|52180|52114.5|51711|51661|5454
1607004000000|2020-12-03 14:00:00|51790|51740|51489.5|51439.5|51854.5|51804.5|51489.5|51439.5|4567
1607007600000|2020-12-03 15:00:00|51490.5|51440.5|51307|51257|51490.5|51440.5|51305.5|51255.5|4498
1607011200000|2020-12-03 16:00:00|51306.5|51256.5|51287|51237|51396|51346|51257|51207|3409
1607014800000|2020-12-03 17:00:00|51287.5|51237.5|51416.5|51366.5|51497.5|51447.5|51286.5|51236.5|3282
1607018400000|2020-12-03 18:00:00|51418|51368|51445.5|51395.5|51465|51415|51313.5|51263.5|3088
1607022000000|2020-12-03 19:00:00|51446.5|51396.5|51416.5|51366.5|51511|51461|51383.5|51333.5|2417
1607083200000|2020-12-04 12:00:00|51467.5|51417.5|51638|51588|51665.5|51615.5|51287.5|51237.5|2198
1607086800000|2020-12-04 13:00:00|51640.5|51590.5|51766|51716|51823.5|51773.5|51458.5|51408.5|5145
1607090400000|2020-12-04 14:00:00|51764|51714|51699.5|51649.5|51792|51742|51559.5|51509.5|6014
1607094000000|2020-12-04 15:00:00|51700.5|51650.5|51756|51706|51875|51825|51667.5|51617.5|5040
1607097600000|2020-12-04 16:00:00|51755.5|51705.5|51651.5|51601.5|51823|51773|51573.5|51523.5|3847
1607101200000|2020-12-04 17:00:00|51648.5|51598.5|51737|51687|51753|51703|51594.5|51544.5|2297
1607104800000|2020-12-04 18:00:00|51736|51686|51291.5|51241.5|51736.5|51686.5|51255.5|51205.5|3316
1607108400000|2020-12-04 19:00:00|51290|51240|51276|51226|51359|51309|51209.5|51159.5|2737
1607342400000|2020-12-07 12:00:00|51651|51571|51338.5|51288.5|51723.5|51673.5|51321.5|51271.5|2199
1607346000000|2020-12-07 13:00:00|51331.5|51281.5|51051.5|51001.5|51388.5|51338.5|50916.5|50866.5|3996
1607349600000|2020-12-07 14:00:00|51051|51001|51126|51076|51159.5|51109.5|50987.5|50937.5|4305
1607353200000|2020-12-07 15:00:00|51126.5|51076.5|50755.5|50705.5|51173.5|51123.5|50705|50655|3649
1607356800000|2020-12-07 16:00:00|50755|50705|50751|50701|50778|50728|50608|50558|3629
1607360400000|2020-12-07 17:00:00|50750.5|50700.5|50719|50669|50794|50744|50634.5|50584.5|3070
1607364000000|2020-12-07 18:00:00|50717.5|50667.5|50833|50783|50965.5|50915.5|50712.5|50662.5|3041
1607367600000|2020-12-07 19:00:00|50833.5|50783.5|51266|51216|51271.5|51221.5|50733|50683|3006
1607428800000|2020-12-08 12:00:00|51299|51249|51028.5|50978.5|51309|51259|50899.5|50849.5|2353
1607432400000|2020-12-08 13:00:00|51028|50978|51137|51087|51188.5|51138.5|50984|50934|3437
1607436000000|2020-12-08 14:00:00|51134.5|51084.5|50999.5|50949.5|51136|51086|50861|50811|4721
1607439600000|2020-12-08 15:00:00|50994.5|50944.5|50664|50614|51001.5|50951.5|50664|50614|4327
1607443200000|2020-12-08 16:00:00|50666|50616|50848|50798|50932.5|50882.5|50666|50616|3698
1607446800000|2020-12-08 17:00:00|50851|50801|51213|51163|51228|51178|50842|50792|3597
1607450400000|2020-12-08 18:00:00|51215|51165|51222|51172|51265.5|51215.5|51061.5|51011.5|3407
1607454000000|2020-12-08 19:00:00|51222.5|51172.5|51314|51264|51412.5|51362.5|51211|51161|3570
1607515200000|2020-12-09 12:00:00|50991.5|50941.5|51263.5|51213.5|51398|51318|50961.5|50888.5|2815
1607518800000|2020-12-09 13:00:00|51261.5|51211.5|51014|50964|51366.5|51311.5|51013.5|50963.5|3438
1607522400000|2020-12-09 14:00:00|51014.5|50964.5|50970|50920|51186|51136|50970|50920|4556
1607526000000|2020-12-09 15:00:00|50971.5|50921.5|51262|51212|51345.5|51295.5|50952|50902|5546
1607529600000|2020-12-09 16:00:00|51263.5|51213.5|51555|51505|51678|51614.5|51237.5|51187.5|5644
1607533200000|2020-12-09 17:00:00|51554.5|51504.5|51636.5|51586.5|51738.5|51678.5|51536.5|51470.5|4943
1607536800000|2020-12-09 18:00:00|51637|51587|51936.5|51886.5|51956|51890|51584|51514.5|5739
1607540400000|2020-12-09 19:00:00|51935|51885|51766|51686|52018|51952|51733|51666|5292
1607601600000|2020-12-10 12:00:00|51286.5|51206.5|51082.5|51002.5|51376.5|51296.5|51029.5|50949.5|2439
1607605200000|2020-12-10 13:00:00|51079.5|50999.5|51131.5|51081.5|51190|51129.5|50866.5|50786.5|3902
1607608800000|2020-12-10 14:00:00|51137.5|51087.5|50878.5|50828.5|51360|51303|50816.5|50766.5|4275
1607612400000|2020-12-10 15:00:00|50876.5|50826.5|50627|50547|50901.5|50838.5|50621|50541|3790
1607616000000|2020-12-10 16:00:00|50624|50544|50757|50677|50774|50694|50508|50428|5165
1607619600000|2020-12-10 17:00:00|50757.5|50677.5|50672.5|50592.5|50764|50684|50538.5|50458.5|4785
1607623200000|2020-12-10 18:00:00|50672|50592|50462.5|50412.5|50703|50623|50462.5|50397|4453
1607626800000|2020-12-10 19:00:00|50464|50414|50455.5|50405.5|50499.5|50440|50361.5|50311.5|3269
1607688000000|2020-12-11 12:00:00|50692|50612|50622.5|50572.5|50739.5|50659.5|50442.5|50392.5|2699
1607691600000|2020-12-11 13:00:00|50630.5|50580.5|50902.5|50852.5|50907.5|50857.5|50622.5|50572.5|3419
1607695200000|2020-12-11 14:00:00|50904.5|50854.5|50824.5|50774.5|50927|50877|50750.5|50700.5|5197
1607698800000|2020-12-11 15:00:00|50823|50773|50671.5|50591.5|50872.5|50822.5|50464.5|50390|5845
1607702400000|2020-12-11 16:00:00|50675.5|50595.5|50611.5|50531.5|50700.5|50620.5|50350|50274|4028
1607706000000|2020-12-11 17:00:00|50610.5|50530.5|50669.5|50589.5|50692|50612|50485|50416|3350
1607709600000|2020-12-11 18:00:00|50669|50589|50637.5|50557.5|50816.5|50736.5|50558.5|50478.5|3313
1607713200000|2020-12-11 19:00:00|50637|50557|50527.5|50447.5|50754.5|50674.5|50493|50413|2304
1607947200000|2020-12-14 12:00:00|50302.5|50252.5|50180.5|50130.5|50434.5|50384.5|50155.5|50105.5|1853
1607950800000|2020-12-14 13:00:00|50177.5|50127.5|50270.5|50220.5|50453.5|50403.5|50163.5|50113.5|2383
1607954400000|2020-12-14 14:00:00|50267.5|50217.5|50825.5|50775.5|50860.5|50810.5|50210.5|50160.5|2790
1607958000000|2020-12-14 15:00:00|50820.5|50770.5|51203.5|51153.5|51225.5|51175.5|50813.5|50763.5|3141
1607961600000|2020-12-14 16:00:00|51205.5|51155.5|51157.5|51107.5|51349.5|51299.5|51012|50950|2442
1607965200000|2020-12-14 17:00:00|51154.5|51104.5|51224.5|51174.5|51259.5|51209.5|51034.5|50984.5|1936
1607968800000|2020-12-14 18:00:00|51221.5|51171.5|51221.5|51171.5|51249.5|51199.5|51094.5|51044.5|1503
1607972400000|2020-12-14 19:00:00|51219.5|51169.5|51314.5|51264.5|51329.5|51279.5|51121.5|51071.5|1710
1608033600000|2020-12-15 12:00:00|50961.5|50881.5|51095.5|51045.5|51199.5|51149.5|50936.5|50869.5|1704
1608037200000|2020-12-15 13:00:00|51092.5|51042.5|50889.5|50839.5|51139.5|51089.5|50855.5|50805.5|2366
1608040800000|2020-12-15 14:00:00|50887.5|50837.5|51232.5|51182.5|51269.5|51219.5|50835.5|50785.5|3146
1608044400000|2020-12-15 15:00:00|51231.5|51181.5|51061.5|51011.5|51283.5|51233.5|51038.5|50988.5|3692
1608048000000|2020-12-15 16:00:00|51069.5|51019.5|51155.5|51105.5|51188.5|51138.5|50971|50921|3636
1608051600000|2020-12-15 17:00:00|51156|51106|50968.5|50918.5|51159|51109|50921.5|50871.5|2808
1608055200000|2020-12-15 18:00:00|50971.5|50921.5|50863.5|50813.5|51030.5|50980.5|50852.5|50802.5|1614
1608058800000|2020-12-15 19:00:00|50867.5|50817.5|50901.5|50851.5|50961.5|50911.5|50853.5|50803.5|1042
1608120000000|2020-12-16 12:00:00|50964.5|50914.5|51038.5|50988.5|51168.5|51118.5|50926.5|50876.5|1726
1608123600000|2020-12-16 13:00:00|51036.5|50986.5|51076.5|51026.5|51245|51173.5|51001.5|50951.5|2228
1608127200000|2020-12-16 14:00:00|51079|51029|51026.5|50976.5|51091.5|51041.5|50916.5|50866.5|2122
1608130800000|2020-12-16 15:00:00|51029.5|50979.5|51291.5|51241.5|51309.5|51259.5|51023.5|50973.5|1844
1608134400000|2020-12-16 16:00:00|51293.5|51243.5|51321.5|51271.5|51449.5|51399.5|51249.5|51199.5|1630
1608138000000|2020-12-16 17:00:00|51326.5|51276.5|51349.5|51299.5|51459.5|51409.5|51226.5|51176.5|1676
1608141600000|2020-12-16 18:00:00|51343|51293|51156|51076|51471|51401.5|51115.5|51065.5|2009
1608145200000|2020-12-16 19:00:00|51156.5|51076.5|51109.5|51059.5|51361.5|51311.5|51079|51029|2395
1608206400000|2020-12-17 12:00:00|50562|50456|50686.5|50636.5|50741.5|50691.5|50534.5|50431|2024
1608210000000|2020-12-17 13:00:00|50688.5|50638.5|50769.5|50719.5|50831.5|50781.5|50671.5|50621.5|2434
1608213600000|2020-12-17 14:00:00|50786|50706|50725.5|50645.5|50834.5|50754.5|50596.5|50516.5|2653
1608217200000|2020-12-17 15:00:00|50727.5|50647.5|50616.5|50536.5|50788.5|50708.5|50610.5|50530.5|1915
1608220800000|2020-12-17 16:00:00|50618.5|50538.5|50628.5|50548.5|50648.5|50568.5|50464.7|50384.7|1715
1608224400000|2020-12-17 17:00:00|50626.5|50546.5|50663.5|50583.5|50675|50595|50562.5|50482.5|1241
1608228000000|2020-12-17 18:00:00|50666.5|50586.5|50875.8|50795.8|50921|50829.5|50606.5|50526.5|1707
1608231600000|2020-12-17 19:00:00|50877.8|50797.8|50811.3|50731.3|50882.3|50802.3|50681.3|50601.3|1552
1608292800000|2020-12-18 12:00:00|50866|50759|51009.5|50959.5|51169.5|51119.5|50796|50689|2132
1608296400000|2020-12-18 13:00:00|51006.5|50956.5|50969.5|50919.5|51199.5|51149.5|50929.5|50879.5|2085
1608300000000|2020-12-18 14:00:00|50972.5|50922.5|50989.5|50939.5|51119.5|51069.5|50887.5|50837.5|2221
1608303600000|2020-12-18 15:00:00|50994.5|50944.5|50971.5|50921.5|51041.5|50991.5|50763.5|50713.5|2397
1608307200000|2020-12-18 16:00:00|50969.5|50919.5|50853.5|50803.5|51113.5|51063.5|50845.5|50795.5|1943
1608310800000|2020-12-18 17:00:00|50851.5|50801.5|50993.5|50943.5|51028.5|50978.5|50843.5|50793.5|1338
1608314400000|2020-12-18 18:00:00|50995|50945|50894.5|50844.5|51059.5|51009.5|50877.5|50827.5|1448
1608318000000|2020-12-18 19:00:00|50897.5|50847.5|50861.5|50811.5|50967.5|50917.5|50779.5|50729.5|1303
1608552000000|2020-12-21 12:00:00|51190|51082|51815.5|51765.5|52280.5|52220.5|51190|51082|2792
1608555600000|2020-12-21 13:00:00|51810.5|51760.5|51775.5|51725.5|52060.5|52010.5|51732.5|51682.5|3158
1608559200000|2020-12-21 14:00:00|51765.5|51715.5|51565|51485|51780.5|51730.5|51512|51432|2931
1608562800000|2020-12-21 15:00:00|51568|51488|51556|51476|51620|51540|51462|51382|2519
1608566400000|2020-12-21 16:00:00|51553|51473|51343|51263|51580|51500|51310|51230|1990
1608570000000|2020-12-21 17:00:00|51340|51260|51376|51296|51436|51356|51250|51170|1695
1608573600000|2020-12-21 18:00:00|51379|51299|51216|51136|51473|51393|51186|51106|1937
1608577200000|2020-12-21 19:00:00|51219|51139|51275|51195|51342|51262|51163.6|51090|1683
1608638400000|2020-12-22 12:00:00|51419|51311|51539|51459|51579|51499|51351|51271|1876
1608642000000|2020-12-22 13:00:00|51541|51461|51344|51264|51541|51461|51141|51061|2236
1608645600000|2020-12-22 14:00:00|51347|51267|51668|51588|51764|51684|51301|51221|2684
1608649200000|2020-12-22 15:00:00|51671.5|51591.5|51468|51388|51688|51608|51355|51275|2202
1608652800000|2020-12-22 16:00:00|51473|51393|51645|51565|51738|51658|51393|51313|2474
1608656400000|2020-12-22 17:00:00|51643|51563|51603|51523|51653|51573|51543|51463|1636
1608660000000|2020-12-22 18:00:00|51605|51525|51672|51592|51696|51616|51563|51483|1450
1608663600000|2020-12-22 19:00:00|51669|51589|51674|51594|51726|51646|51604|51524|1274
1608724800000|2020-12-23 12:00:00|51399|51319|51586|51506|51599|51519|51379|51299|1389
1608728400000|2020-12-23 13:00:00|51589|51509|51740|51660|51789|51709|51552|51472|2079
1608732000000|2020-12-23 14:00:00|51738|51658|51723|51643|51806|51726|51600|51520|2193
1608735600000|2020-12-23 15:00:00|51726.5|51646.5|52049|51969|52114|52034|51666|51586|2411
1608739200000|2020-12-23 16:00:00|52047|51967|52144|52064|52194|52114|51979|51899|1847
1608742800000|2020-12-23 17:00:00|52141|52061|52187|52107|52247|52167|52081|52001|1736
1608746400000|2020-12-23 18:00:00|52189|52109|52094|52014|52204|52124|51981|51901|1726
1608750000000|2020-12-23 19:00:00|52091|52011|52049|51969|52111|52031|52009|51929|1365
1608811200000|2020-12-24 12:00:00|52189.4|52081.4|52189.4|52081.4|52189.4|52081.4|52189.4|52081.4|1
1609156800000|2020-12-28 12:00:00|51848.5|51740.5|51874|51824|51908|51837|51715.5|51607.5|3017
1609160400000|2020-12-28 13:00:00|51872|51822|52087|52037|52114|52064|51842|51792|2120
1609164000000|2020-12-28 14:00:00|52084|52034|52625|52575|52633|52583|52077|52027|2451
1609167600000|2020-12-28 15:00:00|52631|52581|53026|52976|53026|52976|52590|52540|2203
1609171200000|2020-12-28 16:00:00|53023|52973|53106|53056|53110|53060|52930|52880|2204
1609174800000|2020-12-28 17:00:00|53108|53058|52733|52683|53153|53103|52540|52468|3369
1609178400000|2020-12-28 18:00:00|52730|52680|52628|52548|52823|52773|52585|52505|1713
1609182000000|2020-12-28 19:00:00|52630|52550|52428.5|52378.5|52660|52580|52398|52318|1852
1609243200000|2020-12-29 12:00:00|52434.5|52326.5|52072.5|52022.5|52529.3|52451.5|52072.5|52022.5|2330
1609246800000|2020-12-29 13:00:00|52069.5|52019.5|51889.5|51839.5|52163.5|52113.5|51803.5|51753.5|2351
1609250400000|2020-12-29 14:00:00|51886.5|51836.5|52087.5|52037.5|52198.5|52148.5|51773.5|51723.5|2514
1609254000000|2020-12-29 15:00:00|52085.5|52035.5|51945.5|51895.5|52191.5|52141.5|51902.5|51852.5|2810
1609257600000|2020-12-29 16:00:00|51940.5|51890.5|51719.5|51669.5|51940.5|51890.5|51701.5|51651.5|1940
1609261200000|2020-12-29 17:00:00|51721.5|51671.5|51874.5|51824.5|51929.5|51879.5|51694.5|51644.5|1936
1609264800000|2020-12-29 18:00:00|51877.5|51827.5|51963.5|51913.5|52019.5|51967.5|51854.5|51804.5|1748
1609268400000|2020-12-29 19:00:00|51965.5|51915.5|51845.5|51795.5|51991.5|51941.5|51786.5|51736.5|1499
1609329600000|2020-12-30 12:00:00|51868.5|51788.5|51972.5|51892.5|51995.5|51919.5|51625.5|51545.5|3650
1609333200000|2020-12-30 13:00:00|51970.5|51890.5|52230|52180|52285.5|52217.5|51770.5|51690.5|4122
1609336800000|2020-12-30 14:00:00|52248.5|52168.5|52142.5|52062.5|52415.5|52342|52113|52048|4437
1609340400000|2020-12-30 15:00:00|52148.5|52068.5|51820|51770|52169.5|52091.5|51795.5|51718.5|4654
1609344000000|2020-12-30 16:00:00|51819.5|51769.5|51835|51755|51865.5|51791.5|51579|51510|4278
1609347600000|2020-12-30 17:00:00|51834.5|51754.5|51749|51669|51939.5|51868|51646|51578.5|3416
1609351200000|2020-12-30 18:00:00|51740.5|51660.5|51843|51763|51929|51849|51701.5|51623.5|3518
1609354800000|2020-12-30 19:00:00|51843.5|51763.5|51963|51883|52140.5|52060.5|51803|51723|3827
1609416000000|2020-12-31 12:00:00|51987|51907|51987|51907|51987|51907|51987|51907|1
1609761600000|2021-01-04 12:00:00|51415.5|51335.5|51417|51337|51435.5|51355.5|51267|51187|3700
1609765200000|2021-01-04 13:00:00|51417.5|51337.5|51659.5|51579.5|51728.5|51648.5|51380.5|51300.5|4779
1609768800000|2021-01-04 14:00:00|51656.5|51576.5|51400.5|51320.5|51742.5|51666.5|51388|51308|5983
1609772400000|2021-01-04 15:00:00|51398|51318|52233|52153|52248|52168|51379|51300.5|6286
1609776000000|2021-01-04 16:00:00|52233.5|52153.5|52566|52486|52610.5|52530.5|52120.5|52040.5|6447
1609779600000|2021-01-04 17:00:00|52565.5|52485.5|52668|52588|52818.5|52738.5|52501.5|52421.5|5761
1609783200000|2021-01-04 18:00:00|52670.5|52590.5|52515|52465|52677.5|52599|52388.5|52308.5|4991
1609786800000|2021-01-04 19:00:00|52515.5|52465.5|52773|52723|52894|52844|52500.5|52450.5|4960
1609848000000|2021-01-05 12:00:00|52920.5|52870.5|53457.5|53407.5|53559.5|53509.5|52829.5|52779.5|3403
1609851600000|2021-01-05 13:00:00|53465.5|53415.5|53593.5|53543.5|53614.5|53564.5|53334.5|53284.5|4540
1609855200000|2021-01-05 14:00:00|53594|53544|53022.5|52972.5|53611|53561|52918.5|52868.5|5556
1609858800000|2021-01-05 15:00:00|53025|52975|53218.5|53168.5|53400.5|53350.5|52952.5|52902.5|7042
1609862400000|2021-01-05 16:00:00|53216|53166|53131|53081|53366.5|53316.5|53037|52987|4323
1609866000000|2021-01-05 17:00:00|53133|53083|52883|52833|53133|53083|52866|52816|4874
1609869600000|2021-01-05 18:00:00|52882.5|52832.5|52714.5|52664.5|52962|52912|52613|52563|4005
1609873200000|2021-01-05 19:00:00|52711.5|52661.5|52726|52676|52781.5|52731.5|52652|52602|2991
1609934400000|2021-01-06 12:00:00|52498.5|52448.5|53085.5|53035.5|53210.5|53160.5|52416.5|52366.5|3252
1609938000000|2021-01-06 13:00:00|53093.5|53043.5|53075.5|53025.5|53130.5|53080.5|52593.5|52543.5|5189
1609941600000|2021-01-06 14:00:00|53077.5|53027.5|53425.5|53375.5|53667.5|53617.5|52975.5|52925.5|4395
1609945200000|2021-01-06 15:00:00|53430.5|53380.5|53405.5|53355.5|53527.5|53477.5|53213|53163|3231
1609948800000|2021-01-06 16:00:00|53407.5|53357.5|53459.5|53409.5|53571.5|53521.5|53363.5|53313.5|2459
1609952400000|2021-01-06 17:00:00|53456.5|53406.5|52960.5|52910.5|53517.5|53467.5|52863.5|52813.5|3221
1609956000000|2021-01-06 18:00:00|52958.5|52908.5|52608.5|52558.5|52966.5|52916.5|52594.5|52544.5|3702
1609959600000|2021-01-06 19:00:00|52601.5|52551.5|53101|53051|53168.5|53118.5|52596.5|52546.5|4717
1610020800000|2021-01-07 12:00:00|53382.3|53274.3|53284.5|53234.5|53530.5|53480.5|53187|53137|4164
1610024400000|2021-01-07 13:00:00|53291|53241|53365.5|53315.5|53445.5|53395.5|53134.5|53084.5|2997
1610028000000|2021-01-07 14:00:00|53370.5|53320.5|53661.5|53611.5|53741.5|53691.5|53080.5|53030.5|4141
1610031600000|2021-01-07 15:00:00|53662.5|53612.5|53867.5|53817.5|53936.5|53886.5|53560.5|53510.5|5326
1610035200000|2021-01-07 16:00:00|53865.5|53815.5|54111|54061|54151.5|54101.5|53820.5|53770.5|3502
1610038800000|2021-01-07 17:00:00|54111.5|54061.5|54052|54002|54210|54160|53970.5|53900|4384
1610042400000|2021-01-07 18:00:00|54051|54001|53952.5|53902.5|54129.5|54079.5|53912.5|53862.5|3400
1610046000000|2021-01-07 19:00:00|53949.5|53899.5|54094|54044|54105|54055|53911.5|53861.5|3053
1610107200000|2021-01-08 12:00:00|53788.5|53708.5|53790.5|53740.5|53897.5|53847.5|53663|53583|3327
1610110800000|2021-01-08 13:00:00|53787.5|53737.5|53401.5|53351.5|53799.5|53737.5|53326|53246.5|3825
1610114400000|2021-01-08 14:00:00|53404.5|53354.5|54018.5|53968.5|54075.5|54025.5|53349|53299|3669
1610118000000|2021-01-08 15:00:00|54021.5|53971.5|54004|53954|54228.5|54178.5|53904.5|53843.5|3547
1610121600000|2021-01-08 16:00:00|54007.5|53957.5|53954.5|53904.5|54100.5|54050.5|53823.5|53773.5|3119
1610125200000|2021-01-08 17:00:00|53949.5|53899.5|53806.5|53756.5|54109.5|54059.5|53776.5|53726.5|2694
1610128800000|2021-01-08 18:00:00|53804.5|53754.5|54348.5|54298.5|54493.5|54443.5|53779.5|53729.5|3267
1610132400000|2021-01-08 19:00:00|54350.5|54300.5|54248.5|54198.5|54356.5|54306.5|54138.5|54088.5|2537
1610366400000|2021-01-11 12:00:00|54847.5|54797.5|54904.5|54854.5|55073.5|55023.5|54830.5|54780.5|2256
1610370000000|2021-01-11 13:00:00|54901.5|54851.5|55086.5|55006.5|55165.5|55115.5|54810.5|54760.5|3108
1610373600000|2021-01-11 14:00:00|55076.5|54996.5|55008.5|54928.5|55212.5|55136|54891.5|54828.5|3380
1610377200000|2021-01-11 15:00:00|55014.5|54934.5|55130.5|55050.5|55213.5|55133.5|55002.5|54922.5|2600
1610380800000|2021-01-11 16:00:00|55127.5|55047.5|54925|54845|55260.5|55180.5|54899.5|54832.5|2469
1610384400000|2021-01-11 17:00:00|54936.5|54856.5|54980.5|54900.5|55084|55023.5|54792.5|54712.5|2152
1610388000000|2021-01-11 18:00:00|54983.5|54903.5|54852.5|54772.5|55056.5|54976.5|54822.5|54742.5|1795
1610391600000|2021-01-11 19:00:00|54854.5|54774.5|55116.5|55036.5|55136.5|55071.5|54854|54774|1681
1610452800000|2021-01-12 12:00:00|54966|54886|54709.5|54659.5|55018.5|54938.5|54687.5|54637.5|2454
1610456400000|2021-01-12 13:00:00|54707|54657|54792|54742|54983.5|54933.5|54679.5|54629.5|2409
1610460000000|2021-01-12 14:00:00|54796.5|54746.5|54755.5|54705.5|54983.5|54933.5|54708.5|54658.5|2292
1610463600000|2021-01-12 15:00:00|54758.5|54708.5|54461.5|54411.5|54873.5|54823.5|54388|54338|2707
1610467200000|2021-01-12 16:00:00|54455.5|54405.5|54230|54150|54473.5|54423.5|54155.5|54105.5|2281
1610470800000|2021-01-12 17:00:00|54229.5|54149.5|53950.5|53900.5|54300.5|54250.5|53940.5|53890.5|2567
1610474400000|2021-01-12 18:00:00|53952.5|53902.5|53590.5|53540.5|53960.5|53910.5|53570.5|53520.5|2186
1610478000000|2021-01-12 19:00:00|53592.5|53542.5|53268.5|53218.5|53608.5|53558.5|53265.5|53215.5|2101
1610539200000|2021-01-13 12:00:00|53412|53332|53313.5|53263.5|53618.5|53538.5|53192.2|53142.2|5079
1610542800000|2021-01-13 13:00:00|53316.5|53266.5|52793.5|52743.5|53506.5|53456.5|52793.5|52743.5|2585
1610546400000|2021-01-13 14:00:00|52788.5|52738.5|53523.5|53443.5|53601.5|53521.5|52783.5|52733.5|3221
1610550000000|2021-01-13 15:00:00|53525.5|53445.5|52915.5|52835.5|53578.5|53498.5|52915.5|52835.5|3255
1610553600000|2021-01-13 16:00:00|52910.5|52830.5|53025.5|52945.5|53083.5|53010.5|52863.5|52783.5|2251
1610557200000|2021-01-13 17:00:00|53023.5|52943.5|53106.5|53056.5|53365.5|53285.5|53023.5|52943.5|3711
1610560800000|2021-01-13 18:00:00|53103.5|53053.5|53048.5|52998.5|53238.5|53188.5|52996|52946|2026
1610564400000|2021-01-13 19:00:00|53053.5|53003.5|53188.5|53138.5|53200|53150|52958.5|52908.5|1861
1610625600000|2021-01-14 12:00:00|52811|52716|52776.5|52726.5|52905|52820.5|52628.5|52578.5|2642
1610629200000|2021-01-14 13:00:00|52778.5|52728.5|52783.5|52733.5|52912.5|52862.5|52705.5|52655.5|2746
1610632800000|2021-01-14 14:00:00|52781|52731|52835.5|52785.5|53093.5|53043.5|52767.5|52717.5|2837
1610636400000|2021-01-14 15:00:00|52840.5|52790.5|52358.5|52308.5|52880.5|52830.5|52321.5|52271.5|2725
1610640000000|2021-01-14 16:00:00|52364.5|52314.5|52369.5|52319.5|52394.5|52344.5|52201.5|52151.5|2116
1610643600000|2021-01-14 17:00:00|52366.5|52316.5|52082.5|52032.5|52399.5|52349.5|52032|51952|2107
1610647200000|2021-01-14 18:00:00|52081|52031|52032.5|51982.5|52211.5|52131.5|51994.5|51943|3254
1610650800000|2021-01-14 19:00:00|52029.5|51979.5|52175.5|52125.5|52185.5|52135.5|52029.5|51979.5|1461
1610712000000|2021-01-15 12:00:00|52574.5|52524.5|52724.5|52674.5|52794.5|52744.5|52452.5|52402.5|1905
1610715600000|2021-01-15 13:00:00|52719.5|52669.5|52835.5|52785.5|52848.5|52798.5|52519.5|52469.5|2170
1610719200000|2021-01-15 14:00:00|52840.5|52790.5|52763.5|52683.5|52974.7|52924.7|52640.5|52580.5|2351
1610722800000|2021-01-15 15:00:00|52760.5|52680.5|52712.5|52662.5|53030.5|52950.5|52668|52600.5|3264
1610726400000|2021-01-15 16:00:00|52715.5|52665.5|52665.5|52615.5|52885.5|52835.5|52314.5|52264.5|2467
1610730000000|2021-01-15 17:00:00|52668.5|52618.5|52652|52602|52810.5|52758.5|52578.5|52528.5|1871
1610733600000|2021-01-15 18:00:00|52650.5|52600.5|52919.5|52839.5|53081.5|53031.5|52620.5|52570.5|1911
1610737200000|2021-01-15 19:00:00|52916|52836|53098.5|53048.5|53103.6|53053.6|52901.5|52832.5|1362
1610971200000|2021-01-18 12:00:00|52921|52817|53058.5|52978.5|53136.5|53056.5|52866.5|52795|1660
1610974800000|2021-01-18 13:00:00|53055.5|52975.5|53088|53008|53162|53082|52860|52780|1921
1610978400000|2021-01-18 14:00:00|53101|53021|52759|52709|53289|53239|52759|52709|1973
1610982000000|2021-01-18 15:00:00|52756.5|52706.5|52468|52418|52866|52786|52446|52366|1757
1610985600000|2021-01-18 16:00:00|52478|52428|52714|52664|52799|52724|52448|52376|1326
1610989200000|2021-01-18 17:00:00|52707.5|52657.5|52746|52696|52831|52781|52664|52614|974
1610992800000|2021-01-18 18:00:00|52748|52698|53021|52941|53049|52969|52691|52611|1094
1610996400000|2021-01-18 19:00:00|53019|52939|53133|53053|53135.5|53055.5|52946|52866|776
1611057600000|2021-01-19 12:00:00|52724.5|52674.5|52685.5|52635.5|52749.5|52699.5|52489.5|52439.5|2262
1611061200000|2021-01-19 13:00:00|52704|52654|52834.5|52784.5|52877.5|52827.5|52649.5|52599.5|1966
1611064800000|2021-01-19 14:00:00|52837|52787|53181.5|53131.5|53226.5|53176.5|52817.5|52767.5|2391
1611068400000|2021-01-19 15:00:00|53179.5|53129.5|53312.5|53262.5|53425.5|53375.5|53089.5|53039.5|2281
1611072000000|2021-01-19 16:00:00|53310.5|53260.5|53424.5|53374.5|53550.5|53500.5|53282|53232|1688
1611075600000|2021-01-19 17:00:00|53421.5|53371.5|53463.5|53413.5|53499.3|53449.3|53234|53154|2498
1611079200000|2021-01-19 18:00:00|53458.5|53408.5|53530.5|53480.5|53693.5|53643.5|53418.5|53368.5|1804
1611082800000|2021-01-19 19:00:00|53533.5|53483.5|53518.5|53468.5|53596.5|53546.5|53473.5|53423.5|1178
1611144000000|2021-01-20 12:00:00|53448.5|53398.5|53209.5|53159.5|53624.5|53574.5|53199.5|53149.5|1978
1611147600000|2021-01-20 13:00:00|53207.5|53157.5|53239.5|53189.5|53340.5|53290.5|53149.5|53099.5|1937
1611151200000|2021-01-20 14:00:00|53238|53188|53074|53024|53288.5|53238.5|52955.5|52905.5|2386
1611154800000|2021-01-20 15:00:00|53067.5|53017.5|53033.5|52983.5|53140.5|53090.5|52937.5|52887.5|2377
1611158400000|2021-01-20 16:00:00|53037.5|52987.5|52985.5|52935.5|53230.5|53180.5|52895.5|52845.5|1930
1611162000000|2021-01-20 17:00:00|52983.5|52933.5|53020.5|52970.5|53115.5|53065.5|52940.5|52890.5|1437
1611165600000|2021-01-20 18:00:00|53018|52968|53328.5|53278.5|53341.5|53291.5|53007.5|52957.5|1265
1611169200000|2021-01-20 19:00:00|53326.5|53276.5|53165.5|53115.5|53326.5|53276.5|53125.5|53075.5|1088
1611230400000|2021-01-21 12:00:00|52570|52462|52714.5|52664.5|52724.5|52674.5|52431.5|52381.5|2389
1611234000000|2021-01-21 13:00:00|52728.5|52678.5|52858.5|52808.5|52878.5|52828.5|52598.5|52548.5|2387
1611237600000|2021-01-21 14:00:00|52861.5|52811.5|53532.5|53482.5|53532.5|53482.5|52841.5|52791.5|2719
1611241200000|2021-01-21 15:00:00|53527.5|53477.5|53775.5|53725.5|53833.5|53783.5|53484.5|53434.5|2459
1611244800000|2021-01-21 16:00:00|53778.5|53728.5|53845.5|53795.5|54068.5|54018.5|53721.5|53671.5|2016
1611248400000|2021-01-21 17:00:00|53843.5|53793.5|53811.5|53761.5|54053.5|54003.5|53753.5|53703.5|1723
1611252000000|2021-01-21 18:00:00|53803.5|53753.5|53671.5|53621.5|53933.5|53883.5|53663.5|53613.5|1751
1611255600000|2021-01-21 19:00:00|53673.5|53623.5|53690.5|53640.5|53740.5|53690.5|53538.5|53488.5|1235
1611316800000|2021-01-22 12:00:00|54223.5|54115.5|54211.5|54161.5|54371.5|54321.5|54123.5|54073.5|1907
1611320400000|2021-01-22 13:00:00|54219.5|54169.5|54293.5|54243.5|54427.5|54377.5|54139.5|54089.5|2180
1611324000000|2021-01-22 14:00:00|54296.5|54246.5|54361.5|54311.5|54440.5|54360.5|54151.5|54101.5|2076
1611327600000|2021-01-22 15:00:00|54369.5|54319.5|54620|54570|54638.5|54588.5|54353.5|54303.5|2821
1611331200000|2021-01-22 16:00:00|54615.5|54565.5|54609.5|54559.5|54723.5|54673.5|54547.5|54497.5|1681
1611334800000|2021-01-22 17:00:00|54607.5|54557.5|54783.5|54733.5|54848.5|54798.5|54599.5|54549.5|1761
1611338400000|2021-01-22 18:00:00|54778.5|54728.5|54728.5|54678.5|54798.5|54748.5|54686.5|54636.5|1218
1611342000000|2021-01-22 19:00:00|54726.5|54676.5|54847.5|54797.5|54949.5|54899.5|54716.5|54666.5|1194
1611576000000|2021-01-25 12:00:00|54800.9|54720.9|54800.9|54720.9|54800.9|54720.9|54800.9|54720.9|1
1611662400000|2021-01-26 12:00:00|54538|54458|54199|54149|54648|54568|54074|54024|2478
1611666000000|2021-01-26 13:00:00|54194|54144|54259|54209|54438|54388|54159|54079|2433
1611669600000|2021-01-26 14:00:00|54254|54204|53953|53903|54299|54249|53948|53898|2689
1611673200000|2021-01-26 15:00:00|53948|53898|53580.5|53530.5|54021.5|53971.5|53563.5|53513.5|2924
1611676800000|2021-01-26 16:00:00|53573.5|53523.5|53760.5|53710.5|53785.5|53735.5|53485.5|53435.5|2524
1611680400000|2021-01-26 17:00:00|53758|53708|53570.5|53520.5|53770.5|53720.5|53473.5|53423.5|2813
1611684000000|2021-01-26 18:00:00|53573.5|53523.5|53515.5|53465.5|53628.5|53567.5|53433.5|53383.5|1889
1611687600000|2021-01-26 19:00:00|53512.5|53462.5|53299.5|53249.5|53595.5|53545.5|53202.5|53152.5|1579
1611748800000|2021-01-27 12:00:00|53736.5|53686.5|53806.5|53756.5|53996.5|53946.5|53631.5|53581.5|3068
1611752400000|2021-01-27 13:00:00|53816.5|53766.5|53676.5|53626.5|53986.5|53936.5|53626.5|53576.5|3010
1611756000000|2021-01-27 14:00:00|53675|53625|53971.5|53921.5|54214.5|54164.5|53654.5|53604.5|3383
1611759600000|2021-01-27 15:00:00|53981.5|53931.5|54148.5|54098.5|54259.5|54209.5|53746.5|53696.5|3522
1611763200000|2021-01-27 16:00:00|54151.5|54101.5|54205.5|54155.5|54262.5|54212.5|54048.5|53979.5|2540
1611766800000|2021-01-27 17:00:00|54207.5|54157.5|53891|53841|54221.5|54171.5|53849|53799|3930
1611770400000|2021-01-27 18:00:00|53887|53837|54092|54012|54102.5|54052.5|53801|53751|2161
1611774000000|2021-01-27 19:00:00|54084|54004|54094|54044|54155|54105|53960|53880|3428
1611835200000|2021-01-28 12:00:00|54294.5|54186.5|54428.5|54378.5|54513.5|54463.5|54220|54112|2688
1611838800000|2021-01-28 13:00:00|54431.5|54381.5|54091.5|54041.5|54659|54609|54077|54027|3166
1611842400000|2021-01-28 14:00:00|54088.5|54038.5|54405|54325|54438|54358|53996.5|53916.5|4441
1611846000000|2021-01-28 15:00:00|54407.5|54327.5|54426|54346|54630.1|54580.1|54202|54142|5666
1611849600000|2021-01-28 16:00:00|54426.5|54346.5|54055|54005|54538.5|54458.5|54014|53964|3585
1611853200000|2021-01-28 17:00:00|54057|54007|54195.5|54145.5|54305|54255|54030|53978|2157
1611856800000|2021-01-28 18:00:00|54196|54146|54380|54330|54495|54445|54170|54120|2152
1611860400000|2021-01-28 19:00:00|54376|54326|54419|54369|54516|54436|54342|54292|2104
1611921600000|2021-01-29 12:00:00|54405|54355|54808.5|54758.5|54811.5|54761.5|54316.5|54251|5646
1611925200000|2021-01-29 13:00:00|54811.5|54761.5|54888.5|54838.5|55109|55059|54721.5|54671.5|7474
1611928800000|2021-01-29 14:00:00|54889.5|54839.5|54838|54788|55003|54953|54668.5|54618.5|6377
1611932400000|2021-01-29 15:00:00|54845.5|54795.5|54659.5|54609.5|55062|55012|54613|54563|5744
1611936000000|2021-01-29 16:00:00|54660.5|54610.5|54541.5|54491.5|54824.5|54774.5|54534|54484|6465
1611939600000|2021-01-29 17:00:00|54543.5|54493.5|54776|54726|54867|54817|54481.5|54431.5|7028
1611943200000|2021-01-29 18:00:00|54781.5|54731.5|54783|54733|54964.5|54914.5|54691.5|54641.5|6527
1611946800000|2021-01-29 19:00:00|54784|54734|54837.5|54787.5|54899.5|54849.5|54702.5|54652.5|5203
1612180800000|2021-02-01 12:00:00|54460.5|54410.5|54395|54315|54525|54474.5|54281|54231|4614
1612184400000|2021-02-01 13:00:00|54376|54326|54644.5|54594.5|54710.5|54660.5|54357|54295|5334
1612188000000|2021-02-01 14:00:00|54638.5|54588.5|54783.5|54733.5|54911|54861|54529.5|54479.5|5530
1612191600000|2021-02-01 15:00:00|54787|54737|54774|54724|54909|54859|54535.5|54485.5|7284
1612195200000|2021-02-01 16:00:00|54776|54726|54801.5|54751.5|54864|54814|54620|54570|5272
1612198800000|2021-02-01 17:00:00|54801|54751|54633|54583|54805.5|54755.5|54618.5|54568.5|3839
1612202400000|2021-02-01 18:00:00|54632.5|54582.5|54637|54587|54735.5|54685.5|54483.5|54433.5|4424
1612206000000|2021-02-01 19:00:00|54642.5|54592.5|54531.5|54481.5|54667.5|54617.5|54479|54429|2769
1612267200000|2021-02-02 12:00:00|54177.5|54097.5|54144.5|54094.5|54285.5|54223.5|54092|54024|3437
1612270800000|2021-02-02 13:00:00|54140|54090|53950.5|53900.5|54183.5|54114.5|53864.5|53814.5|5794
1612274400000|2021-02-02 14:00:00|53950|53900|54069|54019|54090.5|54040.5|53660.5|53610.5|6243
1612278000000|2021-02-02 15:00:00|54065|54015|53708.5|53658.5|54107|54057|53609|53559|7196
1612281600000|2021-02-02 16:00:00|53710|53660|53780.5|53730.5|53847.5|53797.5|53614.5|53564.5|5972
1612285200000|2021-02-02 17:00:00|53775.5|53725.5|53663|53613|53775.5|53725.5|53505|53443|5085
1612288800000|2021-02-02 18:00:00|53660|53610|53642|53592|53741|53691|53544|53494|4001
1612292400000|2021-02-02 19:00:00|53643|53593|53614|53564|53705.5|53655.5|53564|53514|3380
1612353600000|2021-02-03 12:00:00|53844|53764|53504|53424|53862|53783.5|53320|53246|2029
1612357200000|2021-02-03 13:00:00|53506|53426|53366.5|53316.5|53689|53615|53280.5|53230.5|4346
1612360800000|2021-02-03 14:00:00|53366|53316|53407|53357|53496|53446|53335|53275|5806
1612364400000|2021-02-03 15:00:00|53406|53356|53726|53676|54016.5|53944|53392.5|53330|7593
1612368000000|2021-02-03 16:00:00|53726.5|53676.5|53687|53637|53726.5|53676.5|53483.5|53433.5|5556
1612371600000|2021-02-03 17:00:00|53686.5|53636.5|53719.5|53669.5|53787.5|53737.5|53611.5|53561.5|3888
1612375200000|2021-02-03 18:00:00|53720|53670|53815|53765|53899.5|53849.5|53714|53664|3792
1612378800000|2021-02-03 19:00:00|53816.5|53766.5|53751|53701|53831|53781|53670|53612|2796
1612440000000|2021-02-04 12:00:00|53932.5|53882.5|53819.5|53769.5|53950.5|53900.5|53717.5|53667.5|1833
1612443600000|2021-02-04 13:00:00|53822.5|53772.5|53824.5|53744.5|53839.5|53783.5|53629.5|53579.5|2645
1612447200000|2021-02-04 14:00:00|53822|53742|54087|54007|54240.5|54160.5|53740.5|53660.5|4007
1612450800000|2021-02-04 15:00:00|54087.5|54007.5|54281.5|54201.5|54363.5|54283.5|54008|53930.5|3974
1612454400000|2021-02-04 16:00:00|54286.5|54206.5|54326.5|54246.5|54386.5|54306.5|54213.5|54133.5|2385
1612458000000|2021-02-04 17:00:00|54330.5|54250.5|54329.5|54249.5|54409.5|54329.5|54301.5|54221.5|2368
1612461600000|2021-02-04 18:00:00|54332.5|54252.5|54520|54440|54576.5|54496.5|54329.5|54249.5|2440
1612465200000|2021-02-04 19:00:00|54520.5|54440.5|54564.5|54484.5|54644.5|54564.5|54520.5|54440.5|1674
1612526400000|2021-02-05 12:00:00|54352|54302|54533|54453|54640|54560|54352|54279.5|1559
1612530000000|2021-02-05 13:00:00|54527|54447|54127|54047|54637|54557|53874.5|53794.5|3946
1612533600000|2021-02-05 14:00:00|54125|54045|53740.5|53690.5|54125|54045|53668|53612.5|4064
1612537200000|2021-02-05 15:00:00|53741|53691|53706.5|53626.5|53755.5|53705.5|53557.5|53500.5|2684
1612540800000|2021-02-05 16:00:00|53709.5|53629.5|53615.5|53565.5|53709.5|53650.5|53518.5|53466|2156
1612544400000|2021-02-05 17:00:00|53630|53550|53638.5|53588.5|53700.5|53638.5|53565.5|53510|1511
1612548000000|2021-02-05 18:00:00|53656|53576|53811.5|53761.5|53833.5|53765.5|53656|53576|1396
1612551600000|2021-02-05 19:00:00|53813.5|53763.5|53923.5|53843.5|54060.5|53980.5|53806.5|53733.5|2182
1612785600000|2021-02-08 12:00:00|54088.5|54008.5|53993|53913|54290|54210|53978|53898|1436
1612789200000|2021-02-08 13:00:00|53990|53910|54030|53950|54230|54150|53966|53886|2330
1612792800000|2021-02-08 14:00:00|54028|53948|53745.5|53695.5|54096|54016|53656.5|53604|2919
1612796400000|2021-02-08 15:00:00|53763|53683|53405.5|53325.5|53763|53693.5|53288.5|53228|2704
1612800000000|2021-02-08 16:00:00|53403.5|53323.5|53220.5|53170.5|53445.5|53392.5|53125.5|53065.5|2218
1612803600000|2021-02-08 17:00:00|53222.5|53172.5|53448.5|53368.5|53505.5|53440.5|53205.5|53140.5|1810
1612807200000|2021-02-08 18:00:00|53455.5|53375.5|53858.5|53778.5|53863.5|53803.5|53453.5|53373.5|2143
1612810800000|2021-02-08 19:00:00|53856|53776|53795.5|53715.5|53916|53836|53762.5|53710.5|1782
1612872000000|2021-02-09 12:00:00|53883.5|53803.5|54141.5|54091.5|54173.5|54123.5|53776.5|53696.5|1591
1612875600000|2021-02-09 13:00:00|54128.5|54078.5|54161.5|54111.5|54399.5|54319.5|54118.5|54068.5|2096
1612879200000|2021-02-09 14:00:00|54164.5|54114.5|54285.5|54205.5|54311.5|54238|54069.5|53994.5|3619
1612882800000|2021-02-09 15:00:00|54285|54205|54359.5|54309.5|54504.5|54454.5|54217.5|54167.5|2563
1612886400000|2021-02-09 16:00:00|54351.5|54301.5|54359.4|54309.4|54540.5|54490.5|54325|54255|1791
1612890000000|2021-02-09 17:00:00|54358.4|54308.4|53742.5|53662.5|54380.5|54330.5|53673.5|53588.8|3137
1612893600000|2021-02-09 18:00:00|53687.5|53607.5|53818.5|53768.5|53928.5|53878.5|53651|53571|2697
1612897200000|2021-02-09 19:00:00|53823.5|53773.5|53883.5|53833.5|53923.5|53873.5|53798.5|53748.5|1187
1612958400000|2021-02-10 12:00:00|54246|54166|54254|54174|54457|54377|54118|54038|1638
1612962000000|2021-02-10 13:00:00|54251|54171|54106.5|54056.5|54361|54281|53929.5|53879.5|2501
1612965600000|2021-02-10 14:00:00|54109|54059|54065.5|54015.5|54126.5|54076.5|53911.5|53861.5|2539
1612969200000|2021-02-10 15:00:00|54063.5|54013.5|53943|53863|54230.5|54164|53811.5|53761.5|3266
1612972800000|2021-02-10 16:00:00|53949|53869|53715.5|53635.5|53999|53936|53578|53505|2426
1612976400000|2021-02-10 17:00:00|53712|53632|53665.5|53615.5|53799|53719|53635.5|53580.5|1908
1612980000000|2021-02-10 18:00:00|53668.5|53618.5|53929.5|53879.5|53934.5|53884.5|53663.5|53600.5|1347
1612983600000|2021-02-10 19:00:00|53926.5|53876.5|53778.5|53728.5|53926.5|53876.5|53733.5|53683.5|1446
1613044800000|2021-02-11 12:00:00|53648|53550|53524.5|53474.5|53743|53645|53487.8|53390|2717
1613048400000|2021-02-11 13:00:00|53522.5|53472.5|53757.5|53707.5|53799.5|53719.5|53437.5|53357.5|2051
1613052000000|2021-02-11 14:00:00|53754|53704|53851|53771|54034.5|53984.5|53642.5|53592.5|2840
1613055600000|2021-02-11 15:00:00|53859|53779|53843|53763|53877|53797|53727|53647|1976
1613059200000|2021-02-11 16:00:00|53840.5|53760.5|53993|53913|54035.5|53982|53762|53697|1486
1613062800000|2021-02-11 17:00:00|53987|53907|53945|53865|54203|54138|53908|53850.5|2158
1613066400000|2021-02-11 18:00:00|53947|53867|54010|53930|54050|53978|53880|53800|1679
1613070000000|2021-02-11 19:00:00|54013|53933|53970|53890|54064|54008|53953|53873|1468
1613131200000|2021-02-12 12:00:00|54066|53986|54066|53986|54156|54076|53986|53906|1363
1613134800000|2021-02-12 13:00:00|54069|53989|54102|54022|54216|54136|53952|53872|1893
1613138400000|2021-02-12 14:00:00|54104|54024|53876|53796|54134|54054|53831|53752|2139
1613142000000|2021-02-12 15:00:00|53879|53799|53722.5|53672.5|54011.5|53931.5|53634.5|53584.5|1963
1613145600000|2021-02-12 16:00:00|53719.5|53669.5|53784.5|53734.5|53846.5|53796.5|53704.5|53647.5|1603
1613149200000|2021-02-12 17:00:00|53779.5|53729.5|53754.5|53704.5|53842.5|53792.5|53639.5|53589.5|1561
1613152800000|2021-02-12 18:00:00|53756.5|53706.5|53837.5|53787.5|53889.5|53839.5|53716.5|53649.5|1543
1613156400000|2021-02-12 19:00:00|53838|53788|53825.5|53745.5|53933.5|53866.5|53825.5|53745.5|1418
1613390400000|2021-02-15 12:00:00|53891|53778|53891|53778|53891|53778|53891|53778|1
1613577600000|2021-02-17 16:00:00|54323|54215|54159.5|54079.5|54425.5|54345.5|53999.5|53919.5|4166
1613581200000|2021-02-17 17:00:00|54157.5|54077.5|54167.5|54087.5|54307.5|54227.5|54067.5|53999.5|1902
1613584800000|2021-02-17 18:00:00|54164.5|54084.5|54234.5|54154.5|54349.5|54269.5|54159.5|54079.5|1758
1613588400000|2021-02-17 19:00:00|54239.5|54159.5|54247.5|54167.5|54307.5|54227.5|54177.5|54097.5|1398
1613649600000|2021-02-18 12:00:00|54109|54001|54097.5|54017.5|54162.5|54082.5|53975.5|53870|2507
1613653200000|2021-02-18 13:00:00|54096|54016|54301.5|54251.5|54376.5|54326.5|54025.5|53945.5|2290
1613656800000|2021-02-18 14:00:00|54303.5|54253.5|54281.5|54201.5|54404.5|54341.5|54266.5|54186.5|2681
1613660400000|2021-02-18 15:00:00|54284.5|54204.5|54559.5|54509.5|54594.5|54529.5|54236.5|54171.5|2663
1613664000000|2021-02-18 16:00:00|54556.5|54506.5|54474.5|54424.5|54586.5|54536.5|54460.5|54389.5|1848
1613667600000|2021-02-18 17:00:00|54472.5|54422.5|54524.5|54474.5|54544.5|54494.5|54460.5|54399|1382
1613671200000|2021-02-18 18:00:00|54527.5|54477.5|54422.5|54342.5|54604.5|54554.5|54399.5|54319.5|1605
1613674800000|2021-02-18 19:00:00|54419.5|54339.5|54489.5|54409.5|54535.5|54455.5|54395.5|54315.5|1204
1613736000000|2021-02-19 12:00:00|54742.7|54662.7|54207|54127|54749.5|54669.5|54169.5|54089.5|2143
1613739600000|2021-02-19 13:00:00|54204.5|54124.5|54037.5|53957.5|54387.5|54307.5|54027.5|53947.5|2268
1613743200000|2021-02-19 14:00:00|54035.5|53955.5|53857.5|53777.5|54201.5|54121.5|53840.5|53760.5|2522
1613746800000|2021-02-19 15:00:00|53860.5|53780.5|53862.5|53812.5|53902.5|53849.5|53784.5|53704.5|2179
1613750400000|2021-02-19 16:00:00|53867.5|53817.5|54044.5|53964.5|54060.5|53980.5|53774.5|53694.5|1600
1613754000000|2021-02-19 17:00:00|54047.5|53967.5|54082.5|54002.5|54257.5|54177.5|53970.5|53890.5|1845
1613757600000|2021-02-19 18:00:00|54080.5|54000.5|54181|54101|54302.5|54227.5|54072.5|53992.5|1757
1613761200000|2021-02-19 19:00:00|54177.5|54097.5|53933.5|53853.5|54204.5|54124.5|53933.5|53853.5|1543
1613995200000|2021-02-22 12:00:00|55377|55297|55204.5|55124.5|55418.5|55338.5|55134.5|55054.5|2030
1613998800000|2021-02-22 13:00:00|55197.5|55117.5|55364.5|55284.5|55429.5|55349.5|55109.5|55029.5|2353
1614002400000|2021-02-22 14:00:00|55371.5|55291.5|54997.5|54917.5|55434.5|55354.5|54979.5|54899.5|3447
1614006000000|2021-02-22 15:00:00|54995.5|54915.5|55037.5|54957.5|55142.5|55090.5|54853.5|54802.5|3041
1614009600000|2021-02-22 16:00:00|55035.5|54955.5|54879.5|54799.5|55087.5|55007.5|54810.5|54749|2255
1614013200000|2021-02-22 17:00:00|54885.5|54805.5|54661.5|54581.5|54967.5|54887.5|54580.5|54500.5|2866
1614016800000|2021-02-22 18:00:00|54659.5|54579.5|54515.5|54435.5|54676.5|54618.5|54438.5|54358.5|1851
1614020400000|2021-02-22 19:00:00|54513.5|54433.5|54626.5|54576.5|54643.5|54578.5|54413|54333|1295
1614081600000|2021-02-23 12:00:00|54543.5|54435.5|54555|54475|54727|54647|54515|54408.5|2235
1614085200000|2021-02-23 13:00:00|54558|54478|54728|54648|54784|54704|54435|54355|2368
1614088800000|2021-02-23 14:00:00|54731|54651|54816|54736|54929|54849|54628|54548|2899
1614092400000|2021-02-23 15:00:00|54822|54742|54288|54208|54836|54756|54265|54185|3439
1614096000000|2021-02-23 16:00:00|54290|54210|54375|54295|54422|54342|54175|54095|2806
1614099600000|2021-02-23 17:00:00|54378|54298|54533.5|54453.5|54553.5|54473.5|54372|54292|2506
1614103200000|2021-02-23 18:00:00|54533|54453|54537.5|54457.5|54550.5|54470.5|54317.5|54237.5|2783
1614106800000|2021-02-23 19:00:00|54540.5|54460.5|54534.5|54454.5|54666.5|54610.5|54480.5|54400.5|2202
1614168000000|2021-02-24 12:00:00|54283|54203|54093|54013|54343|54263|54003|53923|1665
1614171600000|2021-02-24 13:00:00|54091|54011|54324.9|54244.9|54430|54350|54059|53979|3136
1614175200000|2021-02-24 14:00:00|54326.4|54246.4|54415.3|54335.3|54528|54448|54238.9|54167.4|4352
1614178800000|2021-02-24 15:00:00|54418|54338|54348.3|54268.3|54484|54409.8|54192.7|54127.7|4142
1614182400000|2021-02-24 16:00:00|54348|54268|54349|54269|54420.5|54340.5|54182.1|54102.1|2683
1614186000000|2021-02-24 17:00:00|54346|54266|54296.7|54216.7|54389|54309|54237.2|54168.2|2321
1614189600000|2021-02-24 18:00:00|54282.7|54232.7|54342|54262|54416|54337.2|54276.7|54201.7|1731
1614193200000|2021-02-24 19:00:00|54340|54260|54304|54224|54475.8|54400.8|54286.7|54217.7|1628
1614254400000|2021-02-25 12:00:00|54463|54383|54528.5|54448.5|54530.5|54450.5|54282.5|54202.5|1630
1614258000000|2021-02-25 13:00:00|54526.5|54446.5|54515.5|54435.5|54626.5|54546.5|54327.5|54247.5|2453
1614261600000|2021-02-25 14:00:00|54513.5|54433.5|54655.5|54575.5|54693.5|54613.5|54405.5|54325.5|3133
1614265200000|2021-02-25 15:00:00|54653.5|54573.5|55139.5|55059.5|55177|55097|54641.5|54561.5|4225
1614268800000|2021-02-25 16:00:00|55138|55058|55020.5|54940.5|55222|55142|54777|54697|4019
1614272400000|2021-02-25 17:00:00|55022.5|54942.5|55243.5|55163.5|55281.5|55201.5|54970.5|54890.5|3369
1614276000000|2021-02-25 18:00:00|55241.5|55161.5|55218|55138|55472.5|55392.5|55067.5|54987.5|4310
1614279600000|2021-02-25 19:00:00|55222|55142|55214|55134|55275|55195|55086|55006|2871
1614340800000|2021-02-26 12:00:00|55411.5|55361.5|55251.5|55201.5|55471.5|55421.5|55149.8|55099.8|6580
1614344400000|2021-02-26 13:00:00|55250|55200|55044.5|54994.5|55277.8|55227.8|55007.5|54957.5|8267
1614348000000|2021-02-26 14:00:00|55045.5|54995.5|55513|55463|55524|55474|55016|54966|7135
1614351600000|2021-02-26 15:00:00|55514|55464|55815|55765|55835|55785|55369.5|55289.5|8927
1614355200000|2021-02-26 16:00:00|55809|55759|55824|55774|55917|55867|55721|55671|7229
1614358800000|2021-02-26 17:00:00|55823.5|55773.5|55887|55837|55921.5|55871.5|55801.5|55751.5|5326
1614362400000|2021-02-26 18:00:00|55885.5|55835.5|55935.5|55885.5|56003|55953|55736|55686|5675
1614366000000|2021-02-26 19:00:00|55931.5|55881.5|56112.5|56062.5|56176|56126|55878.5|55828.5|5247
1614600000000|2021-03-01 12:00:00|55939.5|55889.5|55921|55871|56136|56086|55860.5|55810.5|4215
1614603600000|2021-03-01 13:00:00|55921.5|55871.5|55941|55891|56179|56129|55869|55819|4973
1614607200000|2021-03-01 14:00:00|55940.5|55890.5|56029|55979|56146|56096|55731.5|55681.5|6162
1614610800000|2021-03-01 15:00:00|56046.5|55996.5|55817.5|55767.5|56136.5|56086.5|55665.5|55615.5|5452
1614614400000|2021-03-01 16:00:00|55816|55766|55819|55769|55887.5|55837.5|55755.5|55705.5|3957
1614618000000|2021-03-01 17:00:00|55816|55766|56032.5|55982.5|56036|55986|55747|55697|3391
1614621600000|2021-03-01 18:00:00|56031.5|55981.5|56129|56079|56170|56120|55965|55910.1|3904
1614625200000|2021-03-01 19:00:00|56127|56077|56101|56051|56143|56093|56011|55961|3082
1614686400000|2021-03-02 12:00:00|56674.5|56624.5|56779|56729|57029.4|56979.4|56651.5|56601.5|4290
1614690000000|2021-03-02 13:00:00|56776.5|56726.5|56783|56733|57061|57011|56774|56724|5739
1614693600000|2021-03-02 14:00:00|56789|56739|57047.5|56997.5|57207.5|57157.5|56752.5|56702.5|6385
1614697200000|2021-03-02 15:00:00|57050.5|57000.5|57092.5|57042.5|57435|57385|56968|56918|7490
1614700800000|2021-03-02 16:00:00|57093.5|57043.5|57215.5|57165.5|57333|57283|57065|57015|5817
1614704400000|2021-03-02 17:00:00|57219.5|57169.5|57092|57042|57227.5|57177.5|56927|56877|4656
1614708000000|2021-03-02 18:00:00|57088|57038|56678.5|56598.5|57092|57042|56596|56516|4533
1614711600000|2021-03-02 19:00:00|56677.5|56597.5|56767.5|56717.5|56896|56846|56549.5|56499.5|4652
1614772800000|2021-03-03 12:00:00|57046|56996|57221|57171|57244.5|57194.5|56999.5|56949.5|4470
1614776400000|2021-03-03 13:00:00|57220.5|57170.5|57281|57231|57325|57275|57116.5|57066.5|6496
1614780000000|2021-03-03 14:00:00|57286|57236|57546.5|57496.5|57598|57548|57286|57236|6353
1614783600000|2021-03-03 15:00:00|57538|57488|57706|57656|57716|57666|57345.5|57280.5|7009
1614787200000|2021-03-03 16:00:00|57706.5|57656.5|57730.5|57680.5|57837.5|57787.5|57617|57567|5586
1614790800000|2021-03-03 17:00:00|57729.5|57679.5|57731.5|57681.5|57778.5|57728.5|57596.5|57546.5|4654
1614794400000|2021-03-03 18:00:00|57731|57681|57656|57606|57753|57703|57358.5|57308.5|5922
1614798000000|2021-03-03 19:00:00|57661|57611|56842.3|56734.3|57732|57682|56710.5|56623.3|6060
1614859200000|2021-03-04 12:00:00|55845|55765|56349|56299|56384|56334|55788.5|55708.5|3992
1614862800000|2021-03-04 13:00:00|56351.5|56301.5|56121.5|56071.5|56363.5|56313.5|55973|55923|6736
1614866400000|2021-03-04 14:00:00|56121|56071|56131|56081|56366.5|56316.5|55932.5|55882.5|7123
1614870000000|2021-03-04 15:00:00|56130.5|56080.5|55800.9|55700.9|56499|56449|55721.5|55613.5|8504
1614873600000|2021-03-04 16:00:00|55783|55703|55798.5|55748.5|55974.5|55894.5|55563.5|55488|7688
1614877200000|2021-03-04 17:00:00|55797.5|55747.5|56295.5|56215.5|56374|56294|55693|55624|9823
1614880800000|2021-03-04 18:00:00|56289.5|56209.5|56751|56701|56777|56727|56160.5|56080.5|8986
1614884400000|2021-03-04 19:00:00|56749|56699|56722.5|56672.5|56947.5|56897.5|56604|56554|7395
1614945600000|2021-03-05 12:00:00|56872|56792|57105.5|57055.5|57191.5|57141.5|56831|56756.5|4196
1614949200000|2021-03-05 13:00:00|57100.5|57050.5|57060.5|57010.5|57329.5|57249.5|56920.5|56854.5|5144
1614952800000|2021-03-05 14:00:00|57062.5|57012.5|56898|56848|57078.5|57028.5|56640.5|56590.5|5312
1614956400000|2021-03-05 15:00:00|56893.5|56843.5|56903|56853|56985.5|56935.5|56718|56668|7119
1614960000000|2021-03-05 16:00:00|56901|56851|57027.5|56977.5|57313.5|57253.5|56870.5|56820.5|6316
1614963600000|2021-03-05 17:00:00|57028|56978|57019.5|56969.5|57214|57164|56972.5|56922.5|4816
1614967200000|2021-03-05 18:00:00|57019|56969|57020.5|56970.5|57080.9|57030.9|56912.5|56862.5|4421
1614970800000|2021-03-05 19:00:00|57017.5|56967.5|56939.5|56889.5|57080.5|57030.5|56863.5|56813.5|4345
1615204800000|2021-03-08 12:00:00|57497.5|57447.5|57587.5|57537.5|57676|57626|57382.5|57278.5|2796
1615208400000|2021-03-08 13:00:00|57592.5|57542.5|57341.5|57291.5|57737.5|57687.5|57311|57261|4323
1615212000000|2021-03-08 14:00:00|57341|57291|57430.5|57350.5|57465|57407.5|57239.5|57177.5|6136
1615215600000|2021-03-08 15:00:00|57432|57352|57292.5|57242.5|57442.5|57387.5|57165|57095.5|5863
1615219200000|2021-03-08 16:00:00|57296.5|57246.5|57449|57399|57555|57494.5|57230.5|57180.5|4162
1615222800000|2021-03-08 17:00:00|57450|57400|57344|57264|57487.5|57417.5|57295.5|57243|4286
1615226400000|2021-03-08 18:00:00|57342.5|57262.5|57827.6|57777.6|57966.5|57886.5|57317.5|57244.5|4781
1615230000000|2021-03-08 19:00:00|57826.1|57776.1|57887.5|57807.5|57947.5|57872.5|57758.6|57689.5|5573
1615291200000|2021-03-09 12:00:00|58339.5|58259.5|58666|58586|58825.5|58745.5|58190.5|58110.5|4473
1615294800000|2021-03-09 13:00:00|58665|58585|58740.5|58690.5|58867|58799.5|58525|58452|6682
1615298400000|2021-03-09 14:00:00|58742.5|58692.5|58694.5|58614.5|58796.5|58735|58485|58420|5748
1615302000000|2021-03-09 15:00:00|58693.5|58613.5|58230|58150|58696|58630.5|58067|57999.5|7462
1615305600000|2021-03-09 16:00:00|58231|58151|58205.5|58125.5|58401.5|58332|58129|58059.5|6429
1615309200000|2021-03-09 17:00:00|58206.5|58126.5|58011|57931|58458.5|58389|57811.5|57731.5|4632
1615312800000|2021-03-09 18:00:00|58009.5|57929.5|58039.5|57989.5|58246.5|58188.5|57829.5|57760|4477
1615316400000|2021-03-09 19:00:00|58041.5|57991.5|58040|57960|58059.5|58009.5|57894.5|57844.5|3025
1615377600000|2021-03-10 12:00:00|57929.5|57879.5|57897|57847|58239.5|58189.5|57804.5|57746.5|3201
1615381200000|2021-03-10 13:00:00|57893.5|57843.5|57414.5|57364.5|58011.5|57954.5|57414.5|57357|5862
1615384800000|2021-03-10 14:00:00|57413.5|57363.5|57259|57209|57584.5|57514|57215|57164.5|5684
1615388400000|2021-03-10 15:00:00|57256.5|57206.5|57671|57621|57853|57786|57253.5|57203.5|5793
1615392000000|2021-03-10 16:00:00|57670|57620|56862|56782|57754.5|57686|56791.5|56724|4729
1615395600000|2021-03-10 17:00:00|56860.5|56780.5|57284.5|57204.5|57454.5|57376|56699|56632|5805
1615399200000|2021-03-10 18:00:00|57287|57207|56872|56792|57473.5|57393.5|56827.5|56748.5|6948
1615402800000|2021-03-10 19:00:00|56861.5|56811.5|56659.5|56579.5|56953|56879.5|56561.5|56487|4783
1615464000000|2021-03-11 12:00:00|55973.5|55893.5|56110|56030|56328|56248|55948.5|55868.5|2808
1615467600000|2021-03-11 13:00:00|56112|56032|56130|56080|56293.5|56231|56058.5|55994|3806
1615471200000|2021-03-11 14:00:00|56123|56073|56014|55964|56323.5|56262|55992|55914|3074
1615474800000|2021-03-11 15:00:00|56014.5|55964.5|55729|55679|56144|56094|55702|55633.5|2879
1615478400000|2021-03-11 16:00:00|55726|55676|55680|55600|55814|55764|55551|55483|2518
1615482000000|2021-03-11 17:00:00|55678.5|55598.5|55501|55451|55743.5|55676|55457|55378.5|2166
1615485600000|2021-03-11 18:00:00|55500.5|55450.5|55540|55460|55616|55541|55385|55323.5|2230
1615489200000|2021-03-11 19:00:00|55533|55453|55529|55449|55789|55739|55461.5|55389|2062
1615550400000|2021-03-12 12:00:00|55876|55796|55796.5|55716.5|55906.5|55839.5|55761|55681|1711
1615554000000|2021-03-12 13:00:00|55800|55720|55710|55630|55872.5|55822.5|55587|55537|2652
1615557600000|2021-03-12 14:00:00|55707.5|55627.5|55660|55580|55843|55768|55635|55575.5|2689
1615561200000|2021-03-12 15:00:00|55657|55577|55829|55779|55934.5|55866|55619.5|55563|2750
1615564800000|2021-03-12 16:00:00|55826|55776|55682|55602|55907|55842|55578.2|55517.2|2256
1615568400000|2021-03-12 17:00:00|55680.5|55600.5|55866|55816|55911|55831|55646.2|55596.2|2588
1615572000000|2021-03-12 18:00:00|55863|55813|55770|55720|55891|55830|55736|55663|1633
1615575600000|2021-03-12 19:00:00|55768|55718|55713|55633|55851|55786|55693|55630|1305
1615809600000|2021-03-15 12:00:00|55502.5|55422.5|56040|55990|56048|55990|55502.5|55422.5|2336
1615813200000|2021-03-15 13:00:00|56043|55993|56463|56413|56511|56446|56037|55960|2887
1615816800000|2021-03-15 14:00:00|56476.5|56396.5|56431.5|56351.5|56551|56501|56298|56226|2312
1615820400000|2021-03-15 15:00:00|56434|56354|56651.5|56571.5|56681|56621|56376|56314|2234
1615824000000|2021-03-15 16:00:00|56648|56568|56204|56124|56674|56599|56081|56028|2608
1615827600000|2021-03-15 17:00:00|56201|56121|56295|56215|56340|56290|56124|56055|1567
1615831200000|2021-03-15 18:00:00|56292|56212|56427|56377|56462|56412|56184|56134|1771
1615834800000|2021-03-15 19:00:00|56424|56374|56495|56445|56618|56563|56412|56332|1662
1615896000000|2021-03-16 12:00:00|56282.5|56202.5|56154.5|56104.5|56302.5|56238.5|55968|55894.5|2703
1615899600000|2021-03-16 13:00:00|56157.5|56107.5|55983.5|55933.5|56167.5|56117.5|55859.5|55804.5|2636
1615903200000|2021-03-16 14:00:00|55981|55931|55714.5|55664.5|55981|55931|55692.5|55642.5|2181
1615906800000|2021-03-16 15:00:00|55717.5|55667.5|55882.5|55832.5|56062.5|56012.5|55714.5|55664.5|2138
1615910400000|2021-03-16 16:00:00|55880.5|55830.5|55900.5|55850.5|55942.5|55892.5|55792.5|55742.5|1771
1615914000000|2021-03-16 17:00:00|55902.5|55852.5|56122.5|56072.5|56127.5|56077.5|55797.5|55747.5|1873
1615917600000|2021-03-16 18:00:00|56121|56071|56282.5|56232.5|56372.5|56322.5|56034.5|55984.5|2071
1615921200000|2021-03-16 19:00:00|56280.5|56230.5|56261.5|56211.5|56302.5|56252.5|56158.5|56097.5|1531
1615982400000|2021-03-17 12:00:00|56844.5|56764.5|56721|56641|56934.5|56854.5|56643|56582.5|2668
1615986000000|2021-03-17 13:00:00|56718|56638|56625|56575|56814|56747|56523|56455|2622
1615989600000|2021-03-17 14:00:00|56642.5|56562.5|56555|56505|56700|56635|56435|56362|2421
1615993200000|2021-03-17 15:00:00|56552.5|56502.5|56652.5|56602.5|56656.5|56606.5|56482.5|56432.5|2063
1615996800000|2021-03-17 16:00:00|56653|56603|56596.5|56546.5|56693.5|56643.5|56499.5|56449.5|1818
1616000400000|2021-03-17 17:00:00|56599.5|56549.5|56639.5|56531.5|56742|56685.5|56504.5|56454.5|1745
1616004000000|2021-03-17 18:00:00|56636.5|56528.5|55957.5|55877.5|56636.5|56528.5|55921.5|55841.5|6112
1616007600000|2021-03-17 19:00:00|55959.5|55879.5|55963.5|55913.5|56052.5|56002.5|55793.5|55743.5|2544
1616068800000|2021-03-18 12:00:00|54953.5|54873.5|55561|55481|55686|55627|54882.5|54808.5|3318
1616072400000|2021-03-18 13:00:00|55566|55486|55729.5|55649.5|55924.5|55844.5|55557|55482|3287
1616076000000|2021-03-18 14:00:00|55729|55649|55443.5|55363.5|55744.5|55673|55265.5|55189.5|3617
1616079600000|2021-03-18 15:00:00|55446.5|55366.5|55489.5|55409.5|55649.5|55569.5|55359.5|55279.5|2550
1616083200000|2021-03-18 16:00:00|55487|55407|55875.5|55795.5|55887.5|55809|55444.5|55364.5|2430
1616086800000|2021-03-18 17:00:00|55873.5|55793.5|55454.5|55374.5|55887.5|55807.5|55449.5|55369.5|2303
1616090400000|2021-03-18 18:00:00|55449.5|55369.5|55669.5|55619.5|55697.5|55647.5|55414.5|55334.5|2478
1616094000000|2021-03-18 19:00:00|55671.5|55621.5|55769.5|55719.5|55829.5|55779.5|55604.5|55554.5|2224
1616155200000|2021-03-19 12:00:00|55364.5|55284.5|55420|55340|55618|55538|55364.5|55284.5|2114
1616158800000|2021-03-19 13:00:00|55414|55334|55407|55327|55605|55538|55286|55215|3628
1616162400000|2021-03-19 14:00:00|55414|55334|55088.5|55038.5|55500|55420|54938.5|54888.5|3232
1616166000000|2021-03-19 15:00:00|55090.5|55040.5|54841.5|54791.5|55165.5|55115.5|54699.5|54646|2724
1616169600000|2021-03-19 16:00:00|54854|54804|54692.5|54642.5|54854.5|54804.5|54591|54538|2285
1616173200000|2021-03-19 17:00:00|54695.5|54645.5|54720.5|54670.5|54906|54851.5|54682.5|54632.5|1645
1616176800000|2021-03-19 18:00:00|54718.5|54668.5|54880|54800|54948|54873.5|54688.5|54638.5|2654
1616180400000|2021-03-19 19:00:00|54880.5|54800.5|54922.5|54872.5|55045.5|54973.5|54863.5|54787.5|3275
1616414400000|2021-03-22 12:00:00|55202.5|55122.5|55528|55448|55583|55503|55057.5|54977.5|2004
1616418000000|2021-03-22 13:00:00|55533|55453|55533|55453|55581|55501|55268|55188|2599
1616421600000|2021-03-22 14:00:00|55536|55456|55258.5|55178.5|55553|55473|55238.5|55158.5|2329
1616425200000|2021-03-22 15:00:00|55253.5|55173.5|55383.5|55303.5|55473.5|55403.5|55168.5|55088.5|1916
1616428800000|2021-03-22 16:00:00|55388.5|55308.5|55365.5|55285.5|55485.5|55405.5|55322.5|55261|1345
1616432400000|2021-03-22 17:00:00|55361.5|55281.5|55207.5|55157.5|55395|55323|55192.5|55125.5|1289
1616436000000|2021-03-22 18:00:00|55210.5|55160.5|55184.5|55104.5|55259.5|55182.5|55090.5|55025.5|1612
1616439600000|2021-03-22 19:00:00|55187.5|55107.5|55290.5|55210.5|55313.5|55248.5|55095.5|55045.5|1354
1616500800000|2021-03-23 12:00:00|55496.5|55416.5|55247|55167|55597|55517|55216.5|55136.5|2137
1616504400000|2021-03-23 13:00:00|55245|55165|55195|55115|55332|55258|55107|55027|2594
1616508000000|2021-03-23 14:00:00|55197.5|55117.5|55019.7|54969.7|55269.5|55209.5|55009|54929|2436
1616511600000|2021-03-23 15:00:00|55018.2|54968.2|54870.5|54820.5|55068.5|55018.5|54864|54812|3246
1616515200000|2021-03-23 16:00:00|54873.5|54823.5|55058.5|54978.5|55090.5|55010.5|54855.5|54805.5|2120
1616518800000|2021-03-23 17:00:00|55055.5|54975.5|54997.5|54947.5|55115.5|55050.5|54935.5|54869|2072
1616522400000|2021-03-23 18:00:00|54995.5|54945.5|55027.5|54977.5|55043.5|54993.5|54753.5|54703.5|2347
1616526000000|2021-03-23 19:00:00|55030.5|54980.5|55246.5|55196.5|55416.5|55366.5|54992.5|54942.5|2417
1616587200000|2021-03-24 12:00:00|55156.5|55106.5|55249.5|55169.5|55450.5|55400.5|55116.5|55036.5|1871
1616590800000|2021-03-24 13:00:00|55251.5|55171.5|55434.5|55384.5|55551.5|55501.5|55251.5|55171.5|2584
1616594400000|2021-03-24 14:00:00|55436.5|55386.5|55409|55329|55567|55487|55351.5|55289|2564
1616598000000|2021-03-24 15:00:00|55404|55324|55669|55589|55804|55724|55282|55202|2341
1616601600000|2021-03-24 16:00:00|55669.5|55589.5|55744|55664|55749|55669|55572|55492|2195
1616605200000|2021-03-24 17:00:00|55746|55666|55856|55776|55979|55899|55726|55646|2112
1616608800000|2021-03-24 18:00:00|55859|55779|56097.1|56017.1|56102|56034.6|55812|55732|2361
1616612400000|2021-03-24 19:00:00|56083.6|56033.6|56481|56401|56528|56448|56031.6|55973.1|2766
1616673600000|2021-03-25 12:00:00|56367|56287|56861|56781|56925|56845|56304|56224|2254
1616677200000|2021-03-25 13:00:00|56868|56788|56561|56481|56911|56831|56505|56425|3143
1616680800000|2021-03-25 14:00:00|56558|56478|56545|56465|56799|56719|56463|56383|3486
1616684400000|2021-03-25 15:00:00|56548|56468|56487|56407|56683|56603|56303.5|56242|3151
1616688000000|2021-03-25 16:00:00|56490.5|56410.5|56443|56363|56635.5|56555.5|56371.5|56291.5|2925
1616691600000|2021-03-25 17:00:00|56445.5|56365.5|56597.5|56517.5|56770.5|56708.5|56430.5|56350.5|2981
1616695200000|2021-03-25 18:00:00|56600.5|56520.5|56870.5|56790.5|56935.5|56855.5|56508.5|56458.5|2665
1616698800000|2021-03-25 19:00:00|56867.5|56787.5|56819.5|56739.5|56867.5|56787.5|56709.5|56640.5|2260
1616760000000|2021-03-26 12:00:00|56845.5|56765.5|57210.5|57130.5|57280.5|57200.5|56812.5|56732.5|2191
1616763600000|2021-03-26 13:00:00|57215.5|57135.5|56979.5|56899.5|57235.5|57155.5|56919.5|56839.5|2532
1616767200000|2021-03-26 14:00:00|56977.5|56897.5|57217.5|57137.5|57303.5|57223.5|56889.5|56809.5|2309
1616770800000|2021-03-26 15:00:00|57215.5|57135.5|57285.5|57205.5|57308.5|57228.5|57110.5|57030.5|2002
1616774400000|2021-03-26 16:00:00|57282.5|57202.5|57365.5|57285.5|57382.5|57302.5|57187|57107|2158
1616778000000|2021-03-26 17:00:00|57362.5|57282.5|57472.5|57392.5|57540.5|57460.5|57342.5|57262.5|2054
1616781600000|2021-03-26 18:00:00|57469|57389|57623|57543|57681.5|57601.5|57455.5|57375.5|2268
1616785200000|2021-03-26 19:00:00|57619.5|57539.5|57518|57438|57670|57590|57485|57405|2022
1617019200000|2021-03-29 12:00:00|57820.5|57740.5|58000|57920|58079.5|57999.5|57745.5|57665.5|1830
1617022800000|2021-03-29 13:00:00|58006.5|57926.5|57985.5|57905.5|58140.5|58060.5|57941.5|57861.5|2409
1617026400000|2021-03-29 14:00:00|57978.5|57898.5|58155.5|58075.5|58175.5|58095.5|57920.5|57840.5|2828
1617030000000|2021-03-29 15:00:00|58158.5|58078.5|57928.5|57848.5|58178.5|58098.5|57872.5|57792.5|2146
1617033600000|2021-03-29 16:00:00|57925.5|57845.5|57624.5|57544.5|57938.5|57858.5|57484.5|57412|2375
1617037200000|2021-03-29 17:00:00|57622|57542|57644.5|57564.5|57717.5|57637.5|57487.5|57407.5|1944
1617040800000|2021-03-29 18:00:00|57641.5|57561.5|57961.5|57881.5|58031.5|57951.5|57641.5|57561.5|3084
1617044400000|2021-03-29 19:00:00|57956.5|57876.5|57786.5|57706.5|57966.5|57886.5|57704|57624|2077
1617105600000|2021-03-30 12:00:00|57889.5|57809.5|57870.5|57790.5|57950.5|57870.5|57692.5|57612.5|2163
1617109200000|2021-03-30 13:00:00|57873.5|57793.5|57808.5|57728.5|57950.5|57870.5|57718|57638|2567
1617112800000|2021-03-30 14:00:00|57810.5|57730.5|57755|57675|58150|58070|57731|57651|2951
1617116400000|2021-03-30 15:00:00|57751.5|57671.5|57571.5|57491.5|57765.7|57709.2|57475|57395|3183
1617120000000|2021-03-30 16:00:00|57563.5|57483.5|57593.5|57513.5|57665.5|57585.5|57555.5|57475.5|1478
1617123600000|2021-03-30 17:00:00|57591.5|57511.5|57532.5|57452.5|57704.5|57624.5|57512|57432|1474
1617127200000|2021-03-30 18:00:00|57534.5|57454.5|57641.5|57561.5|57664.5|57584.5|57342|57262|2042
1617130800000|2021-03-30 19:00:00|57636.5|57556.5|57711.5|57631.5|57782.5|57702.5|57537.5|57457.5|1625
1617192000000|2021-03-31 12:00:00|57618.5|57568.5|57661|57611|57780.5|57730.5|57404.5|57354.5|4616
1617195600000|2021-03-31 13:00:00|57665|57615|57453.5|57403.5|57782|57732|57439|57389|4952
1617199200000|2021-03-31 14:00:00|57452.5|57402.5|56479|56429|57479.5|57429.5|56471|56421|6693
1617202800000|2021-03-31 15:00:00|56478|56428|56700.5|56650.5|56776.5|56726.5|56476|56426|5372
1617206400000|2021-03-31 16:00:00|56699.5|56649.5|56932|56882|57078|57028|56622|56572|4457
1617210000000|2021-03-31 17:00:00|56930|56880|56859.5|56809.5|56949.5|56899.5|56693.5|56643.5|4412
1617213600000|2021-03-31 18:00:00|56859|56809|56528|56478|56884|56834|56383|56303|4329
1617217200000|2021-03-31 19:00:00|56526.5|56476.5|56403|56353|56526.5|56476.5|56328.5|56278.5|4121
1617278400000|2021-04-01 12:00:00|56420.5|56370.5|56847.5|56797.5|56959|56909|56383.5|56329|5238
1617282000000|2021-04-01 13:00:00|56844|56794|57122.5|57042.5|57204.5|57154.5|56744.5|56694.5|5661
1617285600000|2021-04-01 14:00:00|57122|57042|56945.5|56895.5|57148.5|57073|56900.5|56850.5|5644
1617289200000|2021-04-01 15:00:00|56944|56894|57021|56971|57075|57025|56897.5|56847.5|4365
1617292800000|2021-04-01 16:00:00|57026|56976|57101|57051|57171|57121|56991.5|56940.5|4098
1617296400000|2021-04-01 17:00:00|57100|57050|57133.5|57083.5|57290.5|57240.5|57099.5|57049.5|3668
1617300000000|2021-04-01 18:00:00|57138|57088|57210|57160|57231.5|57181.5|57058|56999.5|3144
1617303600000|2021-04-01 19:00:00|57209.5|57159.5|57274.5|57224.5|57277.5|57227.5|57153|57095|3305
1617364800000|2021-04-02 12:00:00|57251.5|57143.5|57251.5|57143.5|57251.5|57143.5|57251.5|57143.5|1
1617624000000|2021-04-05 12:00:00|56813.5|56763.5|56894|56844|56968|56918|56684.5|56634.5|4093
1617627600000|2021-04-05 13:00:00|56894.5|56844.5|56655|56605|56933.5|56883.5|56499|56449|4969
1617631200000|2021-04-05 14:00:00|56655.5|56605.5|56653.5|56603.5|56774.5|56724.5|56473|56423|4657
1617634800000|2021-04-05 15:00:00|56655|56605|56718|56668|56724|56674|56547.5|56497.5|3043
1617638400000|2021-04-05 16:00:00|56719.5|56669.5|56795|56745|56798.5|56748.5|56620.5|56570.5|2930
1617642000000|2021-04-05 17:00:00|56796|56746|56747.5|56697.5|56893.5|56843.5|56727.5|56677.5|3937
1617645600000|2021-04-05 18:00:00|56748|56698|56834|56784|56915.5|56865.5|56748|56698|3810
1617649200000|2021-04-05 19:00:00|56834.5|56784.5|56919|56869|56952.5|56902.5|56790|56740|3523
1617710400000|2021-04-06 12:00:00|56592.5|56542.5|56615|56565|56741.5|56691.5|56469|56419|4463
1617714000000|2021-04-06 13:00:00|56614.5|56564.5|56508|56458|56682|56632|56498|56448|4874
1617717600000|2021-04-06 14:00:00|56506|56456|56279.5|56229.5|56564.5|56514.5|56232.5|56182.5|5143
1617721200000|2021-04-06 15:00:00|56279|56229|56281|56231|56341|56291|56222.5|56172.5|3498
1617724800000|2021-04-06 16:00:00|56279.5|56229.5|56243.5|56193.5|56283|56233|56093.5|56043.5|3327
1617728400000|2021-04-06 17:00:00|56244.5|56194.5|56217.5|56167.5|56413|56363|56197.5|56147.5|3793
1617732000000|2021-04-06 18:00:00|56218.5|56168.5|56142.5|56092.5|56226|56176|55884|55834|4418
1617735600000|2021-04-06 19:00:00|56142|56092|56140.5|56090.5|56198.5|56148.5|56028|55978|3679
1617796800000|2021-04-07 12:00:00|56063.5|56013.5|56100|56050|56185.5|56135.5|55858.5|55808.5|4321
1617800400000|2021-04-07 13:00:00|56099.5|56049.5|55926.5|55876.5|56134|56084|55805|55755|5207
1617804000000|2021-04-07 14:00:00|55927|55877|55704|55654|55975|55925|55620.5|55570.5|5498
1617807600000|2021-04-07 15:00:00|55703.5|55653.5|56205.5|56155.5|56308|56258|55687.5|55637.5|5281
1617811200000|2021-04-07 16:00:00|56207|56157|56247.5|56197.5|56457.5|56407.5|56172|56122|5004
1617814800000|2021-04-07 17:00:00|56248|56198|56092|56012|56305.5|56255.5|56062.5|55998.5|3558
1617818400000|2021-04-07 18:00:00|56094.5|56014.5|56470|56420|56519.5|56469.5|56004.5|55954.5|4887
1617822000000|2021-04-07 19:00:00|56470.5|56420.5|56579.5|56529.5|56676.5|56626.5|56420|56370|3737
1617883200000|2021-04-08 12:00:00|56180|56130|56087.5|56037.5|56273|56223|56032.5|55982.5|3481
1617886800000|2021-04-08 13:00:00|56090|56040|55957.5|55907.5|56137.5|56087.5|55863|55813|4494
1617890400000|2021-04-08 14:00:00|55955.5|55905.5|55982.5|55932.5|56308|56258|55920|55870|4925
1617894000000|2021-04-08 15:00:00|55983.5|55933.5|55883.5|55833.5|56180|56117.5|55792.5|55742.5|3808
1617897600000|2021-04-08 16:00:00|55887|55837|55553.5|55503.5|55962.5|55912.5|55552.5|55502.5|3949
1617901200000|2021-04-08 17:00:00|55552.5|55502.5|55669|55619|55715.5|55665.5|55531|55481|2762
1617904800000|2021-04-08 18:00:00|55668|55618|55827.5|55777.5|55922.5|55872.5|55597.5|55547.5|2879
1617908400000|2021-04-08 19:00:00|55829|55779|55877.5|55827.5|55919.5|55869.5|55777.5|55727.5|1586
1617969600000|2021-04-09 12:00:00|56224.5|56144.5|56438.5|56358.5|56585.5|56505.5|56203|56126|3275
1617973200000|2021-04-09 13:00:00|56439|56359|56506.5|56456.5|56618|56538|56355.5|56275.5|3273
1617976800000|2021-04-09 14:00:00|56503.5|56453.5|56571.5|56521.5|56623.5|56573.5|56469|56419|2688
1617980400000|2021-04-09 15:00:00|56568.5|56518.5|56675.5|56625.5|56873.5|56823.5|56541.5|56491.5|2605
1617984000000|2021-04-09 16:00:00|56673.5|56623.5|56711.5|56661.5|56806.5|56756.5|56621.5|56571.5|1908
1617987600000|2021-04-09 17:00:00|56713.5|56663.5|56908.5|56828.5|56931|56851|56688.5|56638.5|2042
1617991200000|2021-04-09 18:00:00|56894.5|56844.5|56908.5|56858.5|56966|56913.5|56803.5|56740.5|2396
1617994800000|2021-04-09 19:00:00|56910.5|56860.5|56869.5|56819.5|56966.5|56916.5|56847.5|56797.5|1431
1618228800000|2021-04-12 12:00:00|56821.5|56741.5|56506.5|56456.5|56868|56818|56450|56400|2085
1618232400000|2021-04-12 13:00:00|56504|56454|56526.5|56476.5|56602.5|56552.5|56469.5|56419.5|2505
1618236000000|2021-04-12 14:00:00|56529.5|56479.5|56754.5|56704.5|56770.5|56720.5|56476.5|56426.5|2136
1618239600000|2021-04-12 15:00:00|56757.5|56707.5|57125.5|57075.5|57165.5|57115.5|56732.5|56682.5|2381
1618243200000|2021-04-12 16:00:00|57125|57075|57005.5|56955.5|57207.5|57157.5|56955.5|56905.5|1441
1618246800000|2021-04-12 17:00:00|57007.5|56957.5|57119.5|57069.5|57174.5|57119.5|56959.5|56909.5|1354
1618250400000|2021-04-12 18:00:00|57117.5|57067.5|57432.5|57382.5|57558.5|57508.5|57035.5|56985.5|1839
1618254000000|2021-04-12 19:00:00|57435.5|57385.5|57392.5|57342.5|57493.5|57443.5|57317.5|57267.5|1650
1618315200000|2021-04-13 12:00:00|57585.5|57505.5|57179|57099|57613.5|57544.5|57054|56975.5|4591
1618318800000|2021-04-13 13:00:00|57180|57100|57261.5|57181.5|57575.5|57495.5|57101|57026.5|4884
1618322400000|2021-04-13 14:00:00|57263|57183|57321.5|57241.5|57560|57484.5|57178|57103.5|3954
1618326000000|2021-04-13 15:00:00|57319.5|57239.5|57073.5|56993.5|57389.5|57316|57026.5|56946.5|3353
1618329600000|2021-04-13 16:00:00|57071.5|56991.5|57093.5|57013.5|57287|57217|57043.5|56963.5|3016
1618333200000|2021-04-13 17:00:00|57091.5|57011.5|56901.2|56851.2|57111.5|57031.5|56792.5|56712.5|3569
1618336800000|2021-04-13 18:00:00|56903.7|56853.7|57093.5|57013.5|57159|57091.5|56871|56821|2297
1618340400000|2021-04-13 19:00:00|57091|57011|57324|57244|57390|57331|57038|56981|1961
1618401600000|2021-04-14 12:00:00|57221|57141|57341|57261|57421|57364|56988|56911|2494
1618405200000|2021-04-14 13:00:00|57339|57259|56933.5|56883.5|57489.5|57439.5|56902.5|56852.5|2926
1618408800000|2021-04-14 14:00:00|56931.5|56881.5|56963.5|56913.5|57011.5|56961.5|56836.5|56786.5|2457
1618412400000|2021-04-14 15:00:00|56969.5|56919.5|56959.5|56909.5|57086.5|57036.5|56911.5|56861.5|2201
1618416000000|2021-04-14 16:00:00|56953.5|56903.5|56921.5|56871.5|56986.5|56936.5|56781.5|56731.5|2242
1618419600000|2021-04-14 17:00:00|56923.5|56873.5|57026.5|56976.5|57063.5|57013.5|56886.5|56836.5|1967
1618423200000|2021-04-14 18:00:00|57031.5|56981.5|57083.5|57033.5|57096.5|57046.5|56879.5|56829.5|2430
1618426800000|2021-04-14 19:00:00|57086.5|57036.5|56821.5|56771.5|57126.5|57076.5|56801.5|56751.5|2272
1618488000000|2021-04-15 12:00:00|56722|56642|56246.5|56166.5|56740.5|56660.5|56114|56041.5|2465
1618491600000|2021-04-15 13:00:00|56249.5|56169.5|56442|56392|56484.5|56404.5|56153|56077.5|2952
1618495200000|2021-04-15 14:00:00|56444|56394|56429|56349|56607|56540|56367|56302|2553
1618498800000|2021-04-15 15:00:00|56427|56347|56294|56214|56459|56394|56219|56161.5|2040
1618502400000|2021-04-15 16:00:00|56292|56212|56340|56260|56387|56332|56189|56112|1704
1618506000000|2021-04-15 17:00:00|56342|56262|56248.5|56198.5|56449.5|56399.5|56216.5|56166.5|1849
1618509600000|2021-04-15 18:00:00|56240.5|56190.5|56301.5|56251.5|56438.5|56388.5|56213.5|56163.5|1773
1618513200000|2021-04-15 19:00:00|56298.5|56248.5|56426|56346|56491|56411|56255.5|56205.5|1624
1618574400000|2021-04-16 12:00:00|56353|56273|56748|56668|56839|56789|56340|56260|2046
1618578000000|2021-04-16 13:00:00|56754|56674|56838.5|56788.5|56913.5|56863.5|56683|56614|2405
1618581600000|2021-04-16 14:00:00|56841.5|56791.5|56372.5|56322.5|56841.5|56791.5|56297.5|56247.5|2895
1618585200000|2021-04-16 15:00:00|56367.5|56317.5|56252.5|56202.5|56394.5|56339.5|56067.5|56017.5|2324
1618588800000|2021-04-16 16:00:00|56242.5|56192.5|56026.5|55976.5|56255.5|56205.5|55898.5|55848.5|2051
1618592400000|2021-04-16 17:00:00|56024.5|55974.5|55928.5|55878.5|56165.5|56115.5|55804.5|55754.5|1764
1618596000000|2021-04-16 18:00:00|55931.5|55881.5|55928.5|55878.5|56016.5|55966.5|55894.5|55844.5|1503
1618599600000|2021-04-16 19:00:00|55926.5|55876.5|55981.5|55931.5|56056.5|56006.5|55921.5|55871.5|1513
1618833600000|2021-04-19 12:00:00|55820.5|55740.5|55971.5|55921.5|56126.5|56076.5|55791.5|55718.5|2155
1618837200000|2021-04-19 13:00:00|55974.5|55924.5|56104.5|56054.5|56358.5|56308.5|55936.5|55886.5|2793
1618840800000|2021-04-19 14:00:00|56110.5|56060.5|55641.5|55591.5|56237.5|56187.5|55551.5|55501.5|2814
1618844400000|2021-04-19 15:00:00|55634|55584|55821.5|55771.5|55821.5|55771.5|55566.5|55516.5|2123
1618848000000|2021-04-19 16:00:00|55823.5|55773.5|55803.5|55753.5|55889.5|55839.5|55681.5|55631.5|1839
1618851600000|2021-04-19 17:00:00|55806.5|55756.5|55781.5|55731.5|55857|55799.5|55620.5|55567.5|2205
1618855200000|2021-04-19 18:00:00|55782.5|55732.5|55670.5|55620.5|55818.5|55741.5|55415.5|55365.5|2312
1618858800000|2021-04-19 19:00:00|55678.5|55628.5|55672.5|55622.5|55825.1|55775.1|55657.5|55607.5|1733
1618920000000|2021-04-20 12:00:00|55846.5|55796.5|55576.5|55526.5|55886.5|55836.5|55529.5|55479.5|2195
1618923600000|2021-04-20 13:00:00|55574.5|55524.5|55446.5|55396.5|55616.5|55566.5|55346.5|55296.5|2650
1618927200000|2021-04-20 14:00:00|55448.5|55398.5|55246.5|55196.5|55474.5|55424.5|55171.5|55121.5|2770
1618930800000|2021-04-20 15:00:00|55248.5|55198.5|55326.5|55276.5|55456.5|55406.5|55216.5|55166.5|2310
1618934400000|2021-04-20 16:00:00|55323.5|55273.5|55439.5|55389.5|55443.5|55393.5|55281.5|55231.5|1823
1618938000000|2021-04-20 17:00:00|55449.5|55399.5|55429.5|55379.5|55479.5|55429.5|55316.5|55266.5|1851
1618941600000|2021-04-20 18:00:00|55431.5|55381.5|55752|55672|55792|55732.5|55416.5|55366.5|2209
1618945200000|2021-04-20 19:00:00|55755|55675|55629|55549|55830|55780|55596|55521|1685
1619006400000|2021-04-21 12:00:00|55830|55722|55830|55722|55830|55722|55830|55722|1
1619092800000|2021-04-22 12:00:00|55467|55387|55049|54969|55495|55415|54976|54896|2346
1619096400000|2021-04-22 13:00:00|55046|54966|55118.5|55068.5|55203.5|55128.5|54991.5|54916|3034
1619100000000|2021-04-22 14:00:00|55121.5|55071.5|55122.5|55072.5|55168.5|55118.5|54939.5|54889.5|2781
1619103600000|2021-04-22 15:00:00|55125.5|55075.5|55147.5|55067.5|55277.5|55227.5|55064.5|54984.5|2323
1619107200000|2021-04-22 16:00:00|55152.5|55072.5|55065.5|55015.5|55164.5|55109.5|55029.5|54979.5|1800
1619110800000|2021-04-22 17:00:00|55062.5|55012.5|54778|54698|55161.5|55110.5|54743|54690|3142
1619114400000|2021-04-22 18:00:00|54782|54702|54820|54740|54938|54885|54770|54690|2590
1619118000000|2021-04-22 19:00:00|54818|54738|54700|54620|54855|54775|54602|54527|2318
1619179200000|2021-04-23 12:00:00|54440|54390|54635.5|54585.5|54713.5|54663.5|54440|54362|2289
1619182800000|2021-04-23 13:00:00|54640.5|54590.5|54777.5|54727.5|54860|54794.5|54613.5|54563.5|3285
1619186400000|2021-04-23 14:00:00|54780.5|54730.5|55009.5|54959.5|55048.5|54973.5|54773.5|54723.5|2818
1619190000000|2021-04-23 15:00:00|55011.5|54961.5|55168.5|55088.5|55395.5|55315.5|54959.5|54901.5|2572
1619193600000|2021-04-23 16:00:00|55172|55092|55151.5|55071.5|55241.5|55170|55121.5|55041.5|1723
1619197200000|2021-04-23 17:00:00|55155|55075|55156.5|55076.5|55179|55099|54934|54854|1830
1619200800000|2021-04-23 18:00:00|55155|55075|55089|55009|55201.5|55121.5|55038|54958|1766
1619204400000|2021-04-23 19:00:00|55091.5|55011.5|55114|55034|55175|55095|55061.5|54981.5|1449
1619438400000|2021-04-26 12:00:00|54609|54529|54785|54705|54820|54740|54604|54524|2039
1619442000000|2021-04-26 13:00:00|54780|54700|54818|54738|55050|54970|54730|54650|2899
1619445600000|2021-04-26 14:00:00|54814|54734|54704|54624|54834|54754|54544|54467.5|2682
1619449200000|2021-04-26 15:00:00|54702.5|54622.5|54679.5|54599.5|54747|54667|54640.5|54560.5|1643
1619452800000|2021-04-26 16:00:00|54682|54602|54654.5|54574.5|54704.5|54624.5|54616|54536|1288
1619456400000|2021-04-26 17:00:00|54656|54576|54624.5|54544.5|54716|54636|54572|54492|1662
1619460000000|2021-04-26 18:00:00|54622|54542|54689.5|54609.5|54827|54747|54579|54506|1721
1619463600000|2021-04-26 19:00:00|54692|54612|54639.5|54559.5|54753|54673|54584.5|54504.5|1791
1619524800000|2021-04-27 12:00:00|54614.5|54534.5|54609.5|54529.5|54629.5|54549.5|54319.5|54239.5|2140
1619528400000|2021-04-27 13:00:00|54604.5|54524.5|54609.5|54529.5|54808.5|54728.5|54519.5|54439.5|2732
1619532000000|2021-04-27 14:00:00|54611.5|54531.5|54541.5|54461.5|54701.5|54621.5|54489.5|54409.5|2584
1619535600000|2021-04-27 15:00:00|54539.5|54459.5|54504.5|54424.5|54589.5|54509.5|54347.5|54267.5|1979
1619539200000|2021-04-27 16:00:00|54507.5|54427.5|54506.5|54426.5|54529.5|54449.5|54381.5|54301.5|1819
1619542800000|2021-04-27 17:00:00|54504.5|54424.5|54419.5|54339.5|54532.5|54452.5|54263.5|54183.5|1888
1619546400000|2021-04-27 18:00:00|54422.5|54342.5|54816.5|54736.5|54820.5|54740.5|54422.5|54342.5|2333
1619550000000|2021-04-27 19:00:00|54814.5|54734.5|54774.5|54694.5|54822.5|54742.5|54704.5|54624.5|1574
1619611200000|2021-04-28 12:00:00|54564|54484|54332.5|54252.5|54582.5|54502.5|54292.5|54212.5|2234
1619614800000|2021-04-28 13:00:00|54327.5|54247.5|54202.5|54122.5|54327.5|54247.5|54167.5|54092.5|2326
1619618400000|2021-04-28 14:00:00|54205.5|54125.5|54212.5|54132.5|54245|54165|54015.5|53935.5|2453
1619622000000|2021-04-28 15:00:00|54227.5|54147.5|54144.5|54064.5|54345|54265|54084.5|54004.5|2182
1619625600000|2021-04-28 16:00:00|54142.5|54062.5|54184.5|54104.5|54262.5|54182.5|54082.5|54002.5|1866
1619629200000|2021-04-28 17:00:00|54182.5|54102.5|54054.5|53974.5|54213|54133|54017|53937|1620
1619632800000|2021-04-28 18:00:00|54052.5|53972.5|53793.5|53713.5|54170.5|54090.5|53730.5|53650.5|3557
1619636400000|2021-04-28 19:00:00|53794.5|53714.5|53760|53680|53885|53805|53731|53651|2141
1619697600000|2021-04-29 12:00:00|53835|53755|53711|53631|53858.5|53778.5|53615|53535|2243
1619701200000|2021-04-29 13:00:00|53717|53637|53871|53791|53967|53887|53672|53592|2708
1619704800000|2021-04-29 14:00:00|53867|53787|53712|53632|53968|53888|53663|53583|2601
1619708400000|2021-04-29 15:00:00|53722|53642|53813|53733|53898|53818|53706|53626|2033
1619712000000|2021-04-29 16:00:00|53816|53736|53761|53681|53926|53846|53746|53666|1804
1619715600000|2021-04-29 17:00:00|53759|53679|53878|53798|53900|53820|53736|53656|1487
1619719200000|2021-04-29 18:00:00|53880|53800|53685|53605|53918|53838|53658|53578|1595
1619722800000|2021-04-29 19:00:00|53682|53602|53523|53443|53767|53687|53457.5|53386|1797
1619784000000|2021-04-30 12:00:00|53586.5|53536.5|53652.5|53602.5|53733.5|53683.5|53521.5|53471.5|3537
1619787600000|2021-04-30 13:00:00|53653.5|53603.5|54010|53960|54112.5|54062.5|53636|53586|5616
1619791200000|2021-04-30 14:00:00|54011|53961|54461|54411|54477|54427|54003|53953|4569
1619794800000|2021-04-30 15:00:00|54458.5|54408.5|54342.5|54292.5|54538.5|54488.5|54299|54249|4701
1619798400000|2021-04-30 16:00:00|54341.5|54291.5|54365|54285|54457.5|54407.5|54286|54236|3044
1619802000000|2021-04-30 17:00:00|54363|54283|54489.5|54439.5|54627|54577|54328|54278|2880
1619805600000|2021-04-30 18:00:00|54491|54441|54464|54414|54519.5|54469.5|54222.5|54172.5|4156
1619809200000|2021-04-30 19:00:00|54463|54413|54472|54422|54558|54508|54421.5|54371.5|3742
1620043200000|2021-05-03 12:00:00|54421|54371|54482.5|54432.5|54718|54668|54398|54348|4092
1620046800000|2021-05-03 13:00:00|54479|54429|54473|54423|54703.5|54653.5|54367|54317|5436
1620050400000|2021-05-03 14:00:00|54456|54406|54183.5|54133.5|54470|54420|54115.5|54065.5|5492
1620054000000|2021-05-03 15:00:00|54180.5|54130.5|54047|53997|54279|54229|53910|53860|4309
1620057600000|2021-05-03 16:00:00|54047.5|53997.5|54264.5|54214.5|54356.5|54305.5|54046|53996|3399
1620061200000|2021-05-03 17:00:00|54265.5|54215.5|54292.5|54242.5|54320|54270|54205.5|54155.5|2830
1620064800000|2021-05-03 18:00:00|54291|54241|54277|54227|54303.5|54253.5|54090|54040|3556
1620068400000|2021-05-03 19:00:00|54279|54229|54362.5|54312.5|54522|54472|54263|54213|3201
1620129600000|2021-05-04 12:00:00|54891|54841|54886.5|54836.5|55000.5|54950.5|54756|54706|5255
1620133200000|2021-05-04 13:00:00|54886|54836|54545|54495|54899|54849|54491|54441|5886
1620136800000|2021-05-04 14:00:00|54546.5|54496.5|54760.5|54710.5|54794|54744|54459|54409|6021
1620140400000|2021-05-04 15:00:00|54761.5|54711.5|54654.5|54604.5|54776|54726|54560|54510|5381
1620144000000|2021-05-04 16:00:00|54654|54604|54412.5|54362.5|54659|54609|54290.5|54240.5|4652
1620147600000|2021-05-04 17:00:00|54416|54366|54380.5|54330.5|54493|54443|54286.5|54236.5|4484
1620151200000|2021-05-04 18:00:00|54381|54331|54526|54476|54546|54496|54375|54325|4122
1620154800000|2021-05-04 19:00:00|54526.5|54476.5|54475.5|54425.5|54584|54534|54441.5|54391.5|3149
1620216000000|2021-05-05 12:00:00|54433|54383|54170.5|54120.5|54547.5|54497.5|54160.5|54110.5|4623
1620219600000|2021-05-05 13:00:00|54171|54121|54058.5|54008.5|54190|54140|53960|53910|5412
1620223200000|2021-05-05 14:00:00|54073|53993|54060.5|54010.5|54185.5|54135.5|53933|53883|3778
1620226800000|2021-05-05 15:00:00|54064.5|54014.5|53824.5|53774.5|54150|54100|53789.5|53739.5|3368
1620230400000|2021-05-05 16:00:00|53825|53775|53966|53916|53971|53921|53781|53731|2086
1620234000000|2021-05-05 17:00:00|53964.5|53914.5|53911.5|53861.5|53996|53946|53889|53839|2041
1620237600000|2021-05-05 18:00:00|53915|53865|53764.5|53714.5|53930|53880|53705.5|53655.5|2174
1620241200000|2021-05-05 19:00:00|53765.5|53715.5|53810|53760|53886|53836|53760.5|53710.5|2268
1620302400000|2021-05-06 12:00:00|53655|53605|53391.5|53341.5|53915.5|53854.5|53375.5|53325.5|4589
1620306000000|2021-05-06 13:00:00|53389.5|53339.5|53145|53065|53506.5|53456.5|53142.3|53062.3|5796
1620309600000|2021-05-06 14:00:00|53135|53055|52776|52696|53200|53120|52774|52694|3061
1620313200000|2021-05-06 15:00:00|52771|52691|53006|52926|53036|52956|52761|52681|2371
1620316800000|2021-05-06 16:00:00|53003|52923|53106|53026|53132|53052|52929|52849|1780
1620320400000|2021-05-06 17:00:00|53103|53023|53137|53057|53139|53062|52941|52861|1668
1620324000000|2021-05-06 18:00:00|53139|53059|52998|52918|53152|53072|52931|52851|2263
1620327600000|2021-05-06 19:00:00|53001|52921|52964|52884|53048|52968|52951|52871|1528
1620388800000|2021-05-07 12:00:00|52938|52858|52671.5|52591.5|53128|53053|52602.5|52530.5|6105
1620392400000|2021-05-07 13:00:00|52664.5|52584.5|52553.5|52473.5|52775.5|52704|52508|52442.5|6952
1620396000000|2021-05-07 14:00:00|52554|52474|52235.5|52155.5|52574|52498.5|52206.5|52138|4800
1620399600000|2021-05-07 15:00:00|52237|52157|52309.5|52229.5|52346|52281|52214|52144|3226
1620403200000|2021-05-07 16:00:00|52297|52247|52384|52304|52442|52376|52297|52232.5|2905
1620406800000|2021-05-07 17:00:00|52384.5|52304.5|52460|52380|52565|52487.5|52347.5|52276|3261
1620410400000|2021-05-07 18:00:00|52459.5|52379.5|52440|52390|52476.5|52412|52368|52299.5|3350
1620414000000|2021-05-07 19:00:00|52439.5|52389.5|52451|52371|52479|52414.5|52376.5|52304|2761
1620648000000|2021-05-10 12:00:00|52614|52534|52405.5|52325.5|52699|52619|52312.5|52240|4538
1620651600000|2021-05-10 13:00:00|52406|52326|52445.5|52365.5|52512.5|52449.5|52298|52229|4785
1620655200000|2021-05-10 14:00:00|52442.5|52362.5|52301.5|52251.5|52463.5|52399|52130.5|52080|4477
1620658800000|2021-05-10 15:00:00|52294.5|52244.5|52408.5|52358.5|52539|52489|52275|52225|3818
1620662400000|2021-05-10 16:00:00|52412.5|52362.5|52472.5|52422.5|52482.5|52432.5|52302.5|52252.5|2150
1620666000000|2021-05-10 17:00:00|52470.5|52420.5|52380|52330|52542.5|52492.5|52350|52300|2271
1620669600000|2021-05-10 18:00:00|52380.5|52330.5|52556.5|52506.5|52660|52610|52370.5|52320.5|3611
1620673200000|2021-05-10 19:00:00|52549.5|52499.5|52475.5|52425.5|52566.5|52516.5|52407|52357|2566
1620734400000|2021-05-11 12:00:00|52360|52310|52787.5|52737.5|52829.5|52779.5|52336.5|52286.5|3895
1620738000000|2021-05-11 13:00:00|52788|52738|52574|52524|52962.5|52912.5|52566|52516|4579
1620741600000|2021-05-11 14:00:00|52573.5|52523.5|52519.5|52469.5|52707.5|52657.5|52500|52450|5546
1620745200000|2021-05-11 15:00:00|52520|52470|52301.5|52221.5|52556.5|52506.5|52195.5|52145.5|3785
1620748800000|2021-05-11 16:00:00|52300.5|52220.5|52356.5|52306.5|52402|52337|52251.5|52171.5|2684
1620752400000|2021-05-11 17:00:00|52357|52307|52378.5|52328.5|52446.5|52396.5|52316.5|52266.5|2572
1620756000000|2021-05-11 18:00:00|52377|52327|52417|52367|52551.5|52501.5|52348.5|52298.5|3065
1620759600000|2021-05-11 19:00:00|52416.5|52366.5|52387|52337|52488.5|52438.5|52374.5|52324.5|2479
1620820800000|2021-05-12 12:00:00|52561.5|52511.5|52417.5|52367.5|52803|52723|52398|52332|5215
1620824400000|2021-05-12 13:00:00|52418.5|52368.5|52369|52319|52574|52524|52264|52214|6364
1620828000000|2021-05-12 14:00:00|52369.5|52319.5|52510|52460|52534|52484|52284|52234|5268
1620831600000|2021-05-12 15:00:00|52512.5|52462.5|52676|52626|52859|52809|52432.5|52382.5|4657
1620835200000|2021-05-12 16:00:00|52676.5|52626.5|52659.5|52609.5|52797|52747|52647|52597|4234
1620838800000|2021-05-12 17:00:00|52659|52609|52883|52833|52921|52871|52540|52490|4936
1620842400000|2021-05-12 18:00:00|52884|52834|52992|52942|53047|52997|52822.5|52772.5|4572
1620846000000|2021-05-12 19:00:00|52999.5|52949.5|53197|53147|53225|53175|52999.5|52949.5|4658
1620907200000|2021-05-13 12:00:00|53353|53303|53008|52958|53362|53312|52870|52820|5166
1620910800000|2021-05-13 13:00:00|53009.5|52959.5|52792|52742|53241|53191|52711|52645.5|5876
1620914400000|2021-05-13 14:00:00|52790.5|52740.5|52942|52892|52991|52937.5|52692.5|52642.5|5361
1620918000000|2021-05-13 15:00:00|52939|52889|52979|52899|53227|53159.5|52931.5|52851.5|6168
1620921600000|2021-05-13 16:00:00|52979.5|52899.5|52921|52871|53003|52923|52824|52755|4447
1620925200000|2021-05-13 17:00:00|52918|52868|53404|53354|53488.5|53438.5|52912.5|52862.5|5428
1620928800000|2021-05-13 18:00:00|53401.5|53351.5|53131|53081|53401.5|53351.5|53086|53036|4888
1620932400000|2021-05-13 19:00:00|53131.5|53081.5|53290|53240|53322|53272|53060|53010|4193
1620993600000|2021-05-14 12:00:00|52994|52944|53054|53004|53146.5|53071.5|52833.5|52769.5|4747
1620997200000|2021-05-14 13:00:00|53048|52998|52760|52710|53100|53050|52725.5|52675.5|4108
1621000800000|2021-05-14 14:00:00|52754|52704|52797.5|52747.5|52997|52947|52754|52704|4483
1621004400000|2021-05-14 15:00:00|52797|52747|52795|52715|52935|52867.5|52698|52618|3619
1621008000000|2021-05-14 16:00:00|52794.5|52714.5|52817|52737|52840.5|52775|52632|52558.5|3525
1621011600000|2021-05-14 17:00:00|52815|52735|52967.5|52887.5|52980|52912.5|52794.5|52714.5|2922
1621015200000|2021-05-14 18:00:00|52968.5|52888.5|52820|52740|52990.5|52919.5|52814.5|52740|2688
1621018800000|2021-05-14 19:00:00|52819|52739|52872.5|52822.5|52921|52851|52813|52733|2362
1621252800000|2021-05-17 12:00:00|53227.5|53147.5|53350.5|53300.5|53350.5|53300.5|53033.5|52983.5|3510
1621256400000|2021-05-17 13:00:00|53344.5|53294.5|53106.5|53056.5|53364.5|53314.5|53099.5|53049.5|4326
1621260000000|2021-05-17 14:00:00|53101.5|53051.5|52691.5|52641.5|53126.5|53076.5|52684.5|52621.5|4116
1621263600000|2021-05-17 15:00:00|52688.5|52638.5|52768.5|52718.5|52844.5|52794.5|52676|52626|2731
1621267200000|2021-05-17 16:00:00|52770|52720|52776.5|52726.5|52848.5|52798.5|52748.5|52698.5|2039
1621270800000|2021-05-17 17:00:00|52778.5|52728.5|52796.5|52746.5|52836.5|52786.5|52625|52575|2335
1621274400000|2021-05-17 18:00:00|52801|52751|52729.5|52679.5|52803.5|52753.5|52696.5|52646.5|2002
1621278000000|2021-05-17 19:00:00|52731.5|52681.5|52826.5|52776.5|52857|52807|52719.5|52662|2384
1621339200000|2021-05-18 12:00:00|52681|52631|52789|52739|52871|52821|52576|52526|2574
1621342800000|2021-05-18 13:00:00|52791|52741|52869|52819|52919|52869|52659|52609|3144
1621346400000|2021-05-18 14:00:00|52871|52821|52787|52737|52967|52917|52777|52727|2483
1621350000000|2021-05-18 15:00:00|52784|52734|52521|52471|52801|52751|52470|52420|2739
1621353600000|2021-05-18 16:00:00|52524|52474|52644|52594|52714|52664|52524|52474|1802
1621357200000|2021-05-18 17:00:00|52641|52591|52761|52711|52781|52731|52604.5|52554.5|1540
1621360800000|2021-05-18 18:00:00|52764|52714|52686.5|52636.5|52788.5|52738.5|52658.5|52608.5|1860
1621364400000|2021-05-18 19:00:00|52688.5|52638.5|52706.5|52656.5|52713.5|52663.5|52596.5|52546.5|1646
1621425600000|2021-05-19 12:00:00|53013|52963|53098.5|53048.5|53173.5|53123.5|52968.5|52918.5|2201
1621429200000|2021-05-19 13:00:00|53101.5|53051.5|52953.5|52903.5|53151.5|53101.5|52837.5|52787.5|3040
1621432800000|2021-05-19 14:00:00|52956.5|52906.5|53086.5|53036.5|53206.5|53156.5|52946.5|52896.5|2960
1621436400000|2021-05-19 15:00:00|53088.5|53038.5|52814.5|52764.5|53130.5|53080.5|52807.5|52757.5|2261
1621440000000|2021-05-19 16:00:00|52812.5|52762.5|52896.5|52846.5|52930.5|52880.5|52750.5|52700.5|1620
1621443600000|2021-05-19 17:00:00|52898.5|52848.5|52918.5|52868.5|52963.5|52913.5|52825.5|52775.5|1647
1621447200000|2021-05-19 18:00:00|52916.5|52866.5|53346.5|53296.5|53388.5|53338.5|52840.5|52768.5|3790
1621450800000|2021-05-19 19:00:00|53343.5|53293.5|53308.5|53258.5|53400.5|53350.5|53270.5|53220.5|2332
1621512000000|2021-05-20 12:00:00|53112.5|53032.5|53115|53065|53177|53127|53002.5|52952.5|1969
1621515600000|2021-05-20 13:00:00|53105|53055|53123|53073|53150|53100|52980|52930|2626
1621519200000|2021-05-20 14:00:00|53125|53075|53117|53067|53150|53100|53045|52992|2416
1621522800000|2021-05-20 15:00:00|53115|53065|53005|52955|53167|53117|52927|52877|1716
1621526400000|2021-05-20 16:00:00|53003|52953|53067|53017|53120|53070|52963|52913|1640
1621530000000|2021-05-20 17:00:00|53073|53023|52997|52947|53113|53063|52975|52925|1308
1621533600000|2021-05-20 18:00:00|52995|52945|52950|52900|53077|53027|52940|52890|1402
1621537200000|2021-05-20 19:00:00|52952|52902|52928|52878|52970|52920|52878|52828|1417
1621598400000|2021-05-21 12:00:00|53188|53108|52947|52897|53267.5|53187.5|52935|52885|1918
1621602000000|2021-05-21 13:00:00|52950|52900|53020|52970|53057|53007|52884|52834|2432
1621605600000|2021-05-21 14:00:00|53022|52972|53281.5|53231.5|53365.5|53315.5|53020|52970|2696
1621609200000|2021-05-21 15:00:00|53284.5|53234.5|53418.5|53368.5|53462.5|53412.5|53261.5|53211.5|1892
1621612800000|2021-05-21 16:00:00|53412.5|53362.5|53652.5|53602.5|53685.5|53635.5|53392.5|53342.5|1918
1621616400000|2021-05-21 17:00:00|53650.5|53600.5|53598.5|53548.5|53660.5|53610.5|53538.5|53488.5|1434
1621620000000|2021-05-21 18:00:00|53600.5|53550.5|53718.5|53668.5|53723.5|53673.5|53562.5|53512.5|1429
1621623600000|2021-05-21 19:00:00|53715.5|53665.5|53718.5|53668.5|53720.5|53670.5|53620.5|53570.5|1348
1621857600000|2021-05-24 12:00:00|53729.5|53679.5|53429.5|53379.5|53744.5|53694.5|53421.5|53371.5|1664
1621861200000|2021-05-24 13:00:00|53423.5|53373.5|53386.5|53336.5|53476.5|53426.5|53336.5|53286.5|2055
1621864800000|2021-05-24 14:00:00|53381.5|53331.5|53369.5|53289.5|53431.5|53381.5|53313.5|53233.5|1735
1621868400000|2021-05-24 15:00:00|53371.5|53291.5|53396.5|53346.5|53426.5|53376.5|53296.5|53216.5|1490
1621872000000|2021-05-24 16:00:00|53398.5|53348.5|53371.5|53291.5|53462.5|53382.5|53311.5|53231.5|1255
1621875600000|2021-05-24 17:00:00|53373.5|53293.5|53383.5|53303.5|53406.5|53326.5|53326.5|53246.5|1121
1621879200000|2021-05-24 18:00:00|53381.5|53301.5|53383.5|53303.5|53489.5|53409.5|53363.5|53283.5|1127
1621882800000|2021-05-24 19:00:00|53385.5|53305.5|53445.5|53365.5|53448.5|53368.5|53358.5|53278.5|1057
1621944000000|2021-05-25 12:00:00|53151.5|53071.5|53214.5|53134.5|53236.5|53156.5|53118.5|53060.5|1893
1621947600000|2021-05-25 13:00:00|53219.5|53139.5|53353.5|53303.5|53405.5|53355.5|53164.5|53084.5|2407
1621951200000|2021-05-25 14:00:00|53350.5|53300.5|53250.5|53200.5|53405.5|53355.5|53233.5|53183.5|2190
1621954800000|2021-05-25 15:00:00|53257.5|53207.5|53260.5|53180.5|53310.5|53260.5|53200.5|53120.5|1711
1621958400000|2021-05-25 16:00:00|53258.5|53178.5|53307.5|53227.5|53374.5|53294.5|53252.5|53172.5|1249
1621962000000|2021-05-25 17:00:00|53310.5|53230.5|53415.5|53365.5|53422.5|53372.5|53257.5|53204.5|1295
1621965600000|2021-05-25 18:00:00|53412.5|53362.5|53484.5|53434.5|53487.5|53437.5|53377.5|53327.5|1673
1621969200000|2021-05-25 19:00:00|53487.5|53437.5|53561.5|53481.5|53609.5|53544.5|53487.5|53429.5|1686
1622030400000|2021-05-26 12:00:00|53415|53335|53339|53289|53440|53360|53207|53127|1856
1622034000000|2021-05-26 13:00:00|53349|53299|53516|53466|53598|53548|53319|53269|2176
1622037600000|2021-05-26 14:00:00|53513|53463|53257|53207|53555.5|53505.5|53199|53149|2113
1622041200000|2021-05-26 15:00:00|53259|53209|53241|53191|53267|53217|53055|53005|1996
1622044800000|2021-05-26 16:00:00|53239|53189|53214|53164|53301|53251|53191|53141|1210
1622048400000|2021-05-26 17:00:00|53207|53157|53337|53287|53389|53339|53161|53111|1440
1622052000000|2021-05-26 18:00:00|53339|53289|53339|53289|53379|53329|53261|53211|1211
1622055600000|2021-05-26 19:00:00|53341|53291|53297|53247|53354|53304|53251|53201|1027
1622116800000|2021-05-27 12:00:00|53224|53144|53097|53047|53300|53220|53028|52978|2185
1622120400000|2021-05-27 13:00:00|53099|53049|53113|53063|53160|53110|53045|52995|2362
1622124000000|2021-05-27 14:00:00|53116|53066|52830|52750|53163|53113|52804|52724|2474
1622127600000|2021-05-27 15:00:00|52834|52754|52819|52769|52894|52815|52775|52707|1617
1622131200000|2021-05-27 16:00:00|52817|52767|52916|52866|52955|52905|52815|52765|1581
1622134800000|2021-05-27 17:00:00|52919|52869|52631|52581|52919|52869|52582|52532|1625
1622138400000|2021-05-27 18:00:00|52634|52584|52584|52534|52757|52707|52571|52521|1851
1622142000000|2021-05-27 19:00:00|52582|52532|52722|52672|52762|52712|52579|52529|1258
1622203200000|2021-05-28 12:00:00|52743|52663|52704|52624|52790|52710|52594|52514|1530
1622206800000|2021-05-28 13:00:00|52706|52626|52498|52418|52714|52634|52443|52363|2061
1622210400000|2021-05-28 14:00:00|52506|52426|52413.5|52333.5|52526|52446|52386.5|52306.5|1960
1622214000000|2021-05-28 15:00:00|52409.5|52329.5|52380.5|52300.5|52448.5|52368.5|52375.5|52295.5|1112
1622217600000|2021-05-28 16:00:00|52378.5|52298.5|52501.5|52421.5|52526.5|52446.5|52340.5|52280.5|1149
1622221200000|2021-05-28 17:00:00|52499.5|52419.5|52346.5|52296.5|52499.5|52419.5|52311.5|52231.5|1211
1622224800000|2021-05-28 18:00:00|52344.5|52294.5|52318.5|52268.5|52396.5|52346.5|52281.5|52231.5|1108
1622228400000|2021-05-28 19:00:00|52321.5|52271.5|52319.5|52239.5|52392.5|52317.5|52289.5|52209.5|1088
1622462400000|2021-05-31 12:00:00|52460|52410|52390|52340|52482.5|52432.5|52352.5|52302.5|1340
1622466000000|2021-05-31 13:00:00|52389|52339|52308|52258|52398|52348|52156|52106|2345
1622469600000|2021-05-31 14:00:00|52317|52267|52648|52598|52710.5|52660.5|52317|52267|2321
1622473200000|2021-05-31 15:00:00|52649|52599|52650|52600|52792.5|52742.5|52631|52581|2323
1622476800000|2021-05-31 16:00:00|52648.5|52598.5|52588.5|52538.5|52787.5|52737.5|52557.5|52507.5|1996
1622480400000|2021-05-31 17:00:00|52589|52539|52444.5|52394.5|52589.5|52539.5|52437.5|52387.5|1922
1622484000000|2021-05-31 18:00:00|52444|52394|52409.5|52359.5|52462|52412|52312.5|52262.5|2557
1622487600000|2021-05-31 19:00:00|52412.5|52362.5|52416|52366|52444|52394|52361.5|52311.5|1685
1622548800000|2021-06-01 12:00:00|52173|52123|51940|51890|52247|52197|51899|51849|3730
1622552400000|2021-06-01 13:00:00|51945|51895|51734|51684|51957.5|51907.5|51637|51587|3914
1622556000000|2021-06-01 14:00:00|51735|51685|51698|51648|51825|51775|51647|51597|3287
1622559600000|2021-06-01 15:00:00|51699.5|51649.5|51815.5|51765.5|51841.5|51791.5|51697.5|51647.5|2276
1622563200000|2021-06-01 16:00:00|51816|51766|51789|51739|51875.5|51825.5|51747.5|51697.5|1756
1622566800000|2021-06-01 17:00:00|51787.5|51737.5|51831|51781|51882|51832|51785|51735|1744
1622570400000|2021-06-01 18:00:00|51830|51780|51750|51700|51840.5|51790.5|51718|51668|1562
1622574000000|2021-06-01 19:00:00|51749|51699|51625.5|51575.5|51765.5|51715.5|51584.5|51534.5|2287
1622635200000|2021-06-02 12:00:00|51702|51652|51750|51700|51838.5|51788.5|51678|51628|2526
1622638800000|2021-06-02 13:00:00|51749|51699|51629.5|51579.5|51914|51864|51614|51564|3209
1622642400000|2021-06-02 14:00:00|51629|51579|51075.5|51025.5|51635|51585|51073|51023|3786
1622646000000|2021-06-02 15:00:00|51071.5|51021.5|50920|50870|51127|51077|50843.5|50793.5|3123
1622649600000|2021-06-02 16:00:00|50919|50869|51045.5|50995.5|51052.5|51002.5|50919|50869|2145
1622653200000|2021-06-02 17:00:00|51043|50993|50959|50909|51100.5|51050.5|50935.5|50885.5|1846
1622656800000|2021-06-02 18:00:00|50957|50907|50965|50915|50972.5|50922.5|50861.5|50811.5|2146
1622660400000|2021-06-02 19:00:00|50964.5|50914.5|51000.5|50950.5|51125.5|51075.5|50949.5|50899.5|2102
1622721600000|2021-06-03 12:00:00|50956|50848|50956|50848|50956|50848|50956|50848|1
1622808000000|2021-06-04 12:00:00|51215.5|51165.5|50848|50798|51228.5|51178.5|50806.5|50726.5|5467
1622811600000|2021-06-04 13:00:00|50848.5|50798.5|50742.5|50692.5|50918.5|50868.5|50710.5|50660.5|4840
1622815200000|2021-06-04 14:00:00|50742|50692|50842.5|50792.5|50939.5|50889.5|50735|50685|2968
1622818800000|2021-06-04 15:00:00|50838|50788|50856|50806|51059.5|51009.5|50803.5|50753.5|2913
1622822400000|2021-06-04 16:00:00|50856.5|50806.5|50863|50813|50947|50897|50842|50792|2069
1622826000000|2021-06-04 17:00:00|50861.5|50811.5|50676|50626|50873|50823|50672.5|50622.5|2051
1622829600000|2021-06-04 18:00:00|50675|50625|50609.5|50559.5|50722.5|50672.5|50500.5|50450.5|2541
1622833200000|2021-06-04 19:00:00|50607.5|50557.5|50538|50488|50649.5|50599.5|50498|50448|1836
1623067200000|2021-06-07 12:00:00|50664.5|50614.5|50767.5|50717.5|50789.5|50739.5|50468.5|50418.5|3036
1623070800000|2021-06-07 13:00:00|50768.5|50718.5|50782.5|50732.5|50839.5|50789.5|50638|50588|3827
1623074400000|2021-06-07 14:00:00|50782|50732|50685.5|50635.5|50875|50825|50650|50600|3436
1623078000000|2021-06-07 15:00:00|50684|50634|50386|50336|50713|50663|50386|50336|2750
1623081600000|2021-06-07 16:00:00|50379.5|50329.5|50549.5|50499.5|50605.5|50555.5|50363.5|50313.5|2296
1623085200000|2021-06-07 17:00:00|50550.5|50500.5|50596.5|50546.5|50636.5|50586.5|50529.5|50479.5|1615
1623088800000|2021-06-07 18:00:00|50598|50548|50532.5|50482.5|50605|50555|50465.5|50415.5|1714
1623092400000|2021-06-07 19:00:00|50532|50482|50557.5|50507.5|50616|50566|50510.5|50460.5|1702
1623153600000|2021-06-08 12:00:00|50513|50463|50735|50685|50735.5|50685.5|50450.5|50400.5|3022
1623157200000|2021-06-08 13:00:00|50734|50684|50829|50779|50864.5|50814.5|50676.5|50626.5|3199
1623160800000|2021-06-08 14:00:00|50829.5|50779.5|50539.5|50489.5|50844|50794|50454.5|50404.5|3360
1623164400000|2021-06-08 15:00:00|50541|50491|50567.5|50517.5|50584.5|50534.5|50398|50348|2663
1623168000000|2021-06-08 16:00:00|50571|50521|50484.5|50434.5|50635|50585|50484.5|50434.5|2304
1623171600000|2021-06-08 17:00:00|50483.5|50433.5|50521|50471|50594.5|50544.5|50483.5|50433.5|1598
1623175200000|2021-06-08 18:00:00|50522.5|50472.5|50540.5|50490.5|50664.5|50614.5|50492.5|50442.5|1913
1623178800000|2021-06-08 19:00:00|50539|50489|50525.5|50475.5|50605|50555|50517.5|50467.5|1247
1623240000000|2021-06-09 12:00:00|50533|50483|50500|50450|50540|50490|50369|50319|2506
1623243600000|2021-06-09 13:00:00|50497.5|50447.5|50611|50561|50678.5|50628.5|50433.5|50383.5|3624
1623247200000|2021-06-09 14:00:00|50609|50559|50755|50705|50758.5|50708.5|50517.5|50467.5|3648
1623250800000|2021-06-09 15:00:00|50757|50707|50823|50773|50860.5|50810.5|50716|50657.5|2173
1623254400000|2021-06-09 16:00:00|50821.5|50771.5|50957|50907|51019.5|50969.5|50808|50758|2437
1623258000000|2021-06-09 17:00:00|50956.5|50906.5|50938.5|50888.5|51031|50980|50863.5|50813.5|2371
1623261600000|2021-06-09 18:00:00|50938|50888|50863.5|50813.5|50938|50888|50833.5|50783.5|1594
1623265200000|2021-06-09 19:00:00|50802|50752|50874.5|50824.5|50917.5|50857.5|50788.5|50738.5|1596
1623326400000|2021-06-10 12:00:00|50722.5|50672.5|50644.5|50594.5|50858|50762|50522.5|50449.5|4200
1623330000000|2021-06-10 13:00:00|50643.5|50593.5|50700.5|50650.5|50800.5|50750.5|50554.5|50504.5|3985
1623333600000|2021-06-10 14:00:00|50704.5|50654.5|50918.5|50868.5|50922.5|50872.5|50565.5|50515.5|3839
1623337200000|2021-06-10 15:00:00|50923.5|50873.5|50859.5|50809.5|50993.5|50943.5|50838|50771|2412
1623340800000|2021-06-10 16:00:00|50865|50815|50909|50859|51099.5|51049.5|50844.5|50794.5|2746
1623344400000|2021-06-10 17:00:00|50908|50858|50933.5|50883.5|51033|50983|50888.5|50838.5|2632
1623348000000|2021-06-10 18:00:00|50930.5|50880.5|50905.5|50855.5|51007|50957|50893.5|50843.5|1842
1623351600000|2021-06-10 19:00:00|50906.5|50856.5|50843.5|50793.5|50958.5|50908.5|50790|50740|2145
1623412800000|2021-06-11 12:00:00|50950.5|50870.5|51146.5|51096.5|51242.5|51183.5|50940.5|50860.5|2202
1623416400000|2021-06-11 13:00:00|51152.5|51102.5|51291.5|51241.5|51296.5|51246.5|51014|50964|2637
1623420000000|2021-06-11 14:00:00|51298|51248|51481.5|51431.5|51507.5|51457.5|51236.5|51186.5|3010
1623423600000|2021-06-11 15:00:00|51479.5|51429.5|51497.5|51447.5|51580.5|51530.5|51423.5|51373.5|2218
1623427200000|2021-06-11 16:00:00|51500.5|51450.5|51379.5|51329.5|51541.5|51491.5|51361.5|51311.5|1322
1623430800000|2021-06-11 17:00:00|51376.5|51326.5|51361.5|51311.5|51471.5|51421.5|51323.5|51273.5|1172
1623434400000|2021-06-11 18:00:00|51363.5|51313.5|51321.5|51271.5|51463.5|51413.5|51313.5|51263.5|1192
1623438000000|2021-06-11 19:00:00|51319.5|51269.5|51390.5|51340.5|51417.5|51367.5|51319.5|51269.5|993
1623672000000|2021-06-14 12:00:00|51241.5|51161.5|51177|51097|51322.5|51242.5|51169|51092.5|2414
1623675600000|2021-06-14 13:00:00|51175.5|51095.5|50977.5|50897.5|51183|51110.5|50963.5|50897.5|2838
1623679200000|2021-06-14 14:00:00|50976|50896|50811.5|50761.5|51052|50989.5|50801.5|50751.5|1986
1623682800000|2021-06-14 15:00:00|50809.5|50759.5|50769.5|50719.5|50875|50811.5|50741.5|50691.5|1424
1623686400000|2021-06-14 16:00:00|50769|50719|50817.5|50737.5|50855.5|50788.5|50757.5|50692.5|1086
1623690000000|2021-06-14 17:00:00|50823.5|50743.5|50900.5|50820.5|50915.5|50835.5|50803.5|50723.5|723
1623693600000|2021-06-14 18:00:00|50902.5|50822.5|50918.5|50838.5|51001.5|50936.5|50875.5|50808.5|1073
1623697200000|2021-06-14 19:00:00|50915.5|50835.5|50909.5|50859.5|50984|50923.5|50883.5|50822.5|957
1623758400000|2021-06-15 12:00:00|50900|50820|51005|50925|51037|50959|50767|50687|2752
1623762000000|2021-06-15 13:00:00|51007|50927|51002.5|50952.5|51081.5|51031.5|50882.5|50830|2912
1623765600000|2021-06-15 14:00:00|51004.5|50954.5|50988.5|50938.5|51241.5|51191.5|50945.5|50895.5|2490
1623769200000|2021-06-15 15:00:00|50991.5|50941.5|51119.5|51069.5|51160.5|51095.5|50945.5|50895.5|1907
1623772800000|2021-06-15 16:00:00|51115.5|51065.5|51034.5|50984.5|51142.5|51092.5|50984.5|50934.5|1354
1623776400000|2021-06-15 17:00:00|51032.5|50982.5|50798.3|50748.3|51084.5|51034.5|50666|50586|1771
1623780000000|2021-06-15 18:00:00|50795.8|50745.8|50618.5|50568.5|50808.3|50758.3|50581.5|50519.5|1680
1623783600000|2021-06-15 19:00:00|50624.5|50574.5|50623.5|50543.5|50669.5|50618.5|50598.5|50533.5|1240
1623844800000|2021-06-16 12:00:00|50549.5|50469.5|50687.5|50637.5|50707.5|50657.5|50534.5|50454.5|1886
1623848400000|2021-06-16 13:00:00|50674.5|50624.5|50509.5|50459.5|50690.5|50640.5|50464.5|50414.5|2287
1623852000000|2021-06-16 14:00:00|50507.5|50457.5|50339.5|50289.5|50540.5|50489.5|50323.5|50273.5|1858
1623855600000|2021-06-16 15:00:00|50333.5|50283.5|50194.5|50114.5|50378.5|50316.5|50126.5|50054.5|2000
1623859200000|2021-06-16 16:00:00|50191.5|50111.5|50218.5|50138.5|50304.5|50253.5|50166.5|50088.5|1332
1623862800000|2021-06-16 17:00:00|50221.5|50141.5|50252.5|50156.5|50364.5|50284.5|50208.5|50128.5|1267
1623866400000|2021-06-16 18:00:00|50273|50195|50815|50735|51015|50935|50273|50195|6820
1623870000000|2021-06-16 19:00:00|50814.5|50734.5|50764.5|50684.5|50830.5|50750.5|50607.5|50527.5|3216
1623931200000|2021-06-17 12:00:00|50713|50633|50902|50822|50964|50890.5|50661|50581|3267
1623934800000|2021-06-17 13:00:00|50905|50825|50581|50501|50918|50838|50397.5|50335|3039
1623938400000|2021-06-17 14:00:00|50584|50504|50421|50341|50617|50537|50374.5|50299|2749
1623942000000|2021-06-17 15:00:00|50429|50349|50451|50371|50639|50559|50274|50210|3401
1623945600000|2021-06-17 16:00:00|50453.5|50373.5|50504|50424|50577|50500.5|50408.5|50328.5|3061
1623949200000|2021-06-17 17:00:00|50507|50427|50425|50345|50545.5|50478.5|50411|50343|2574
1623952800000|2021-06-17 18:00:00|50423|50343|50499|50419|50507|50427|50370|50305.5|1666
1623956400000|2021-06-17 19:00:00|50494|50414|50455|50375|50521|50441|50421|50341|1217
1624017600000|2021-06-18 12:00:00|50319|50239|50194|50114|50469|50389|50168|50088|2834
1624021200000|2021-06-18 13:00:00|50191|50111|50413.5|50333.5|50460.5|50380.5|50010.5|49952.5|3468
1624024800000|2021-06-18 14:00:00|50408.5|50328.5|50556.5|50476.5|50777.5|50697.5|50393.5|50313.5|3598
1624028400000|2021-06-18 15:00:00|50554.5|50474.5|50614.5|50534.5|50769.5|50689.5|50554.5|50474.5|2514
1624032000000|2021-06-18 16:00:00|50621.5|50541.5|51007.5|50927.5|51031.5|50951.5|50548.5|50468.5|1974
1624035600000|2021-06-18 17:00:00|51009.5|50929.5|50847.5|50767.5|51048.5|50968.5|50779.5|50699.5|1719
1624039200000|2021-06-18 18:00:00|50849.5|50769.5|50879.5|50799.5|50918.5|50838.5|50743.5|50663.5|2021
1624042800000|2021-06-18 19:00:00|50881.5|50801.5|50919.5|50839.5|50969.5|50889.5|50781.5|50701.5|1850
1624276800000|2021-06-21 12:00:00|50914|50869.5|50730|50680|50932.5|50869.5|50686|50636|2260
1624280400000|2021-06-21 13:00:00|50725|50675|50669|50619|50743|50693|50544|50494|2573
1624284000000|2021-06-21 14:00:00|50668.5|50618.5|50574|50524|50685|50635|50522|50472|2744
1624287600000|2021-06-21 15:00:00|50572|50522|50504|50454|50624|50574|50504|50454|1608
1624291200000|2021-06-21 16:00:00|50498.5|50448.5|50495|50445|50568|50518|50422|50372|1565
1624294800000|2021-06-21 17:00:00|50498|50448|50475|50425|50586|50533|50458|50408|1392
1624298400000|2021-06-21 18:00:00|50473|50423|50407|50327|50478|50428|50360|50310|1395
1624302000000|2021-06-21 19:00:00|50405|50325|50403|50353|50454|50387|50357|50307|1137
1624363200000|2021-06-22 12:00:00|50303|50253|50510.5|50460.5|50638.5|50588.5|50303|50253|1911
1624366800000|2021-06-22 13:00:00|50513.5|50463.5|50540.5|50490.5|50623.5|50573.5|50393.5|50343.5|2710
1624370400000|2021-06-22 14:00:00|50543.5|50493.5|50330.5|50280.5|50567.5|50517.5|50273.5|50223.5|2375
1624374000000|2021-06-22 15:00:00|50327.5|50277.5|50181.5|50131.5|50393.5|50343.5|50137.5|50087.5|1922
1624377600000|2021-06-22 16:00:00|50179.5|50129.5|50156.5|50106.5|50239.5|50189.5|50090.6|50040.6|1722
1624381200000|2021-06-22 17:00:00|50154.5|50104.5|50089.5|50039.5|50232.5|50182.5|49974.5|49924.5|1526
1624384800000|2021-06-22 18:00:00|50092.5|50042.5|49989.5|49939.5|50154.5|50104.5|49984.5|49934.5|1774
1624388400000|2021-06-22 19:00:00|49992.5|49942.5|49846.5|49796.5|50021.5|49971.5|49813.5|49759|1533
1624449600000|2021-06-23 12:00:00|49748|49668|49635|49585|49795|49745|49567|49517|1976
1624453200000|2021-06-23 13:00:00|49632|49582|49596|49546|49865|49815|49589|49539|2520
1624456800000|2021-06-23 14:00:00|49594|49544|49855|49805|49982|49913|49574|49524|2689
1624460400000|2021-06-23 15:00:00|49840|49790|49703|49653|49965|49900|49703|49653|2094
1624464000000|2021-06-23 16:00:00|49695|49645|49786|49736|49838|49759.5|49564|49484|2010
1624467600000|2021-06-23 17:00:00|49783|49733|49753|49703|49851|49801|49686|49636|1703
1624471200000|2021-06-23 18:00:00|49751|49701|49851|49801|49951|49901|49746|49681|1742
1624474800000|2021-06-23 19:00:00|49849|49799|49818|49738|49883|49833|49781|49721|1368
1624536000000|2021-06-24 12:00:00|49696|49646|49479|49429|49703|49653|49409|49349|2051
1624539600000|2021-06-24 13:00:00|49476|49426|49488|49438|49670|49620|49424|49374|2383
1624543200000|2021-06-24 14:00:00|49487|49437|49475.5|49395.5|49574|49524|49419|49369|2069
1624546800000|2021-06-24 15:00:00|49473.5|49393.5|49345.3|49295.3|49500.5|49450.5|49322.9|49272.9|2109
1624550400000|2021-06-24 16:00:00|49342.8|49292.8|49280.2|49230.2|49422.9|49372.9|49271.7|49221.7|1485
1624554000000|2021-06-24 17:00:00|49277.7|49227.7|49207.1|49157.1|49300.2|49250.2|49197.6|49147.6|1590
1624557600000|2021-06-24 18:00:00|49203.1|49153.1|49326.4|49276.4|49334.9|49284.9|49198.1|49148.1|1730
1624561200000|2021-06-24 19:00:00|49324.9|49274.9|49228.1|49178.1|49336.4|49286.4|49197.1|49147.1|1201
1624622400000|2021-06-25 12:00:00|49253|49173|49335.5|49285.5|49432.5|49382.5|49114|49064|2072
1624626000000|2021-06-25 13:00:00|49325.5|49275.5|49212.5|49162.5|49410.5|49360.5|49189.5|49139.5|2390
1624629600000|2021-06-25 14:00:00|49207.5|49157.5|49487.5|49437.5|49499.5|49449.5|49205.5|49155.5|1915
1624633200000|2021-06-25 15:00:00|49489.5|49439.5|49449.5|49369.5|49639.5|49589.5|49447.5|49367.5|2023
1624636800000|2021-06-25 16:00:00|49447.5|49367.5|49573.5|49523.5|49585.3|49533.8|49447.5|49367.5|1243
1624640400000|2021-06-25 17:00:00|49570.5|49520.5|49737.5|49687.5|49760.5|49710.5|49565.5|49515.5|1537
1624644000000|2021-06-25 18:00:00|49735.5|49685.5|49714.5|49664.5|49937.5|49867.5|49657.5|49607.5|1897
1624647600000|2021-06-25 19:00:00|49717.5|49667.5|49544.5|49494.5|49833.5|49753.5|49544.5|49486.5|1545
1624881600000|2021-06-28 12:00:00|49835|49755|49627.5|49577.5|49906.5|49826.5|49592.5|49522.5|2132
1624885200000|2021-06-28 13:00:00|49632.5|49582.5|49575.5|49525.5|49659.5|49609.5|49451.5|49401.5|2473
1624888800000|2021-06-28 14:00:00|49571.5|49521.5|49570.5|49520.5|49713.5|49663.5|49533.5|49483.5|2239
1624892400000|2021-06-28 15:00:00|49573.5|49523.5|49635.5|49585.5|49834.5|49784.5|49523.5|49473.5|1766
1624896000000|2021-06-28 16:00:00|49627.5|49577.5|49693.5|49643.5|49784.5|49734.5|49623.5|49573.5|1343
1624899600000|2021-06-28 17:00:00|49695.5|49645.5|49546.5|49496.5|49740.5|49690.5|49532.5|49482.5|1386
1624903200000|2021-06-28 18:00:00|49552.5|49502.5|49498.5|49418.5|49562.5|49512.5|49491.5|49417|1218
1624906800000|2021-06-28 19:00:00|49500|49420|49460.5|49410.5|49511|49452.7|49363.5|49312|1198
1624968000000|2021-06-29 12:00:00|49597.5|49547.5|49562.5|49512.5|49682.5|49632.5|49493.5|49443.5|1957
1624971600000|2021-06-29 13:00:00|49560.5|49510.5|49645.5|49595.5|49681.5|49631.5|49524.5|49474.5|1987
1624975200000|2021-06-29 14:00:00|49643.5|49593.5|49673.5|49623.5|49887.5|49837.5|49643.5|49593.5|2278
1624978800000|2021-06-29 15:00:00|49668.5|49618.5|49565.5|49515.5|49699.5|49649.5|49521.5|49471.5|1569
1624982400000|2021-06-29 16:00:00|49568.5|49518.5|49589.5|49539.5|49623.5|49573.5|49555.5|49497|1009
1624986000000|2021-06-29 17:00:00|49587.5|49537.5|49486.5|49436.5|49605.5|49555.5|49396.5|49346.5|1244
1624989600000|2021-06-29 18:00:00|49483.5|49433.5|49607.5|49557.5|49614.5|49564.5|49468.5|49418.5|1319
1624993200000|2021-06-29 19:00:00|49609.5|49559.5|49608.5|49558.5|49627.5|49577.5|49555.5|49505.5|1058
1625054400000|2021-06-30 12:00:00|49905.5|49809.5|49982.8|49892|50178.5|50090|49773.3|49684|2449
1625058000000|2021-06-30 13:00:00|49987.8|49897|50217.8|50128|50284.5|50234.5|49972.8|49880|2469
1625061600000|2021-06-30 14:00:00|50217.9|50126|50403.4|50313|50447.5|50363|50043.3|49958|2709
1625065200000|2021-06-30 15:00:00|50413.4|50319|50298.7|50218.7|50453.2|50373|50298.2|50202.2|2229
1625068800000|2021-06-30 16:00:00|50298.3|50216|50244.5|50194.5|50333.4|50280.5|50082.5|50032.5|2461
1625072400000|2021-06-30 17:00:00|50245.5|50195.5|50157.5|50107.5|50248|50198|50102|50052|2288
1625076000000|2021-06-30 18:00:00|50160|50110|49985.8|49935.8|50192|50142|49979.3|49929.3|2142
1625079600000|2021-06-30 19:00:00|49983.3|49933.3|49944.5|49894.5|50044.5|49994.5|49890|49840|1905
1625140800000|2021-07-01 12:00:00|49830.5|49780.5|49781.5|49731.5|49965|49915|49709|49659|3268
1625144400000|2021-07-01 13:00:00|49782.5|49732.5|50133|50083|50133|50083|49665|49615|4177
1625148000000|2021-07-01 14:00:00|50133.5|50083.5|50319|50269|50423.5|50373.5|50108|50058|4663
1625151600000|2021-07-01 15:00:00|50320|50270|50561.5|50511.5|50673.5|50623.5|50317|50267|3483
1625155200000|2021-07-01 16:00:00|50560.5|50510.5|50519|50469|50586.5|50536.5|50417.5|50367.5|2755
1625158800000|2021-07-01 17:00:00|50524.5|50474.5|50620.5|50570.5|50625.5|50575.5|50490.5|50440.5|2830
1625162400000|2021-07-01 18:00:00|50623.5|50573.5|50570|50520|50673.5|50623.5|50420.5|50370.5|3052
1625166000000|2021-07-01 19:00:00|50568.5|50518.5|50644|50594|50718|50668|50543.5|50493.5|2241
1625227200000|2021-07-02 12:00:00|50494.5|50444.5|50110|50060|50779.5|50683.5|50095|50045|4675
1625230800000|2021-07-02 13:00:00|50111|50061|50444|50364|50444|50383.5|50075.5|50025.5|5467
1625234400000|2021-07-02 14:00:00|50438|50358|50726.5|50676.5|50949.5|50884.5|50365|50315|6701
1625238000000|2021-07-02 15:00:00|50725.5|50675.5|50640|50590|50790.5|50740.5|50506.5|50446|4026
1625241600000|2021-07-02 16:00:00|50640.5|50590.5|50806|50726|50808|50740|50610|50550|2913
1625245200000|2021-07-02 17:00:00|50805.5|50725.5|50616|50536|50904.5|50839.5|50510.5|50430.5|3095
1625248800000|2021-07-02 18:00:00|50615.5|50535.5|50679.5|50599.5|50687.5|50622.5|50509.5|50441|2831
1625252400000|2021-07-02 19:00:00|50680.5|50600.5|50740.5|50660.5|50766.3|50707.3|50648.5|50568.5|1917
1625486400000|2021-07-05 12:00:00|50810.5|50730.5|50908.5|50828.5|50908.5|50828.5|50700.5|50620.5|1765
1625490000000|2021-07-05 13:00:00|50906.5|50826.5|50897|50847|50953.5|50903.5|50778|50728|2787
1625493600000|2021-07-05 14:00:00|50897.5|50847.5|51019.5|50969.5|51053.5|51000.5|50896.5|50846.5|2222
1625497200000|2021-07-05 15:00:00|51010.5|50960.5|50991|50941|51131|51081|50946.5|50896.5|1783
1625500800000|2021-07-05 16:00:00|50991.5|50941.5|50891|50841|51001|50951|50861|50801|1545
1625504400000|2021-07-05 17:00:00|50890.5|50840.5|51049.5|50999.5|51103|51036.5|50831.5|50775.5|1884
1625508000000|2021-07-05 18:00:00|51050|51000|51032|50982|51123|51059.5|51010.5|50945.5|1752
1625511600000|2021-07-05 19:00:00|51031.5|50981.5|51097|51017|51114|51034|51030.5|50960.5|1334
1625572800000|2021-07-06 12:00:00|51136.5|51086.5|51328.5|51278.5|51397|51347|51108|51058|4052
1625576400000|2021-07-06 13:00:00|51327|51277|51674.5|51624.5|51759.5|51709.5|51297|51247|5339
1625580000000|2021-07-06 14:00:00|51672.5|51622.5|52201.5|52151.5|52213|52163|51644|51594|7090
1625583600000|2021-07-06 15:00:00|52196.5|52146.5|52013|51963|52269|52219|51979|51929|5300
1625587200000|2021-07-06 16:00:00|52012|51962|52048|51998|52149|52099|52006|51956|4592
1625590800000|2021-07-06 17:00:00|52047.5|51997.5|51958.5|51908.5|52094|52044|51915.5|51865.5|3793
1625594400000|2021-07-06 18:00:00|51960|51910|52209|52159|52234.5|52184.5|51943.5|51893.5|3941
1625598000000|2021-07-06 19:00:00|52209.5|52159.5|52303|52253|52338|52278|52193|52133|1853
1625659200000|2021-07-07 12:00:00|51924|51874|52188|52138|52226.5|52157|51918.5|51868.5|4767
1625662800000|2021-07-07 13:00:00|52191.5|52141.5|52169.5|52089.5|52344.5|52280.5|52096.5|52037.5|5406
1625666400000|2021-07-07 14:00:00|52170|52090|52815.5|52735.5|52864|52789.5|52133.5|52065|6371
1625670000000|2021-07-07 15:00:00|52817.5|52737.5|52879|52799|53016|52953.5|52709.5|52643|4973
1625673600000|2021-07-07 16:00:00|52880|52800|52891.5|52841.5|52990|52928.5|52813|52742.5|3662
1625677200000|2021-07-07 17:00:00|52894.5|52844.5|52711.5|52631.5|53011|52950|52649.5|52569.5|3505
1625680800000|2021-07-07 18:00:00|52709.5|52629.5|52602|52522|52824.5|52744.5|52265.5|52199|6852
1625684400000|2021-07-07 19:00:00|52603.5|52523.5|52592.5|52512.5|52616.5|52536.5|52406.5|52326.5|1858
1625745600000|2021-07-08 12:00:00|53114|53034|53075|53025|53121.5|53050|52875|52799.5|5926
1625749200000|2021-07-08 13:00:00|53072.5|53022.5|52930.5|52880.5|53130|53080|52812.5|52762.5|6303
1625752800000|2021-07-08 14:00:00|52930|52880|53094.5|53014.5|53370.5|53302.5|52845.5|52795.5|7907
1625756400000|2021-07-08 15:00:00|53096.5|53016.5|52588.5|52508.5|53096.5|53025.5|52563|52483|6948
1625760000000|2021-07-08 16:00:00|52592|52512|52592.8|52542.8|52633.5|52561.5|52411.5|52348.5|4457
1625763600000|2021-07-08 17:00:00|52594.3|52544.3|52676.5|52596.5|52811.5|52744|52567|52502|4199
1625767200000|2021-07-08 18:00:00|52660|52610|52790.5|52710.5|52826.5|52758.5|52631.5|52567.5|3243
1625770800000|2021-07-08 19:00:00|52789|52709|52772.5|52692.5|52845.5|52765.5|52751.5|52671.5|1724
1625832000000|2021-07-09 12:00:00|52832.7|52742.7|52832.7|52742.7|52832.7|52742.7|52832.7|52742.7|1
1626091200000|2021-07-12 12:00:00|53052.5|52972.5|52694|52644|53058|52978|52682|52632|4282
1626094800000|2021-07-12 13:00:00|52693|52643|52678.5|52598.5|52767|52696|52539.5|52477|4134
1626098400000|2021-07-12 14:00:00|52659|52609|52358.5|52308.5|52785.5|52719.5|52348.5|52298.5|4008
1626102000000|2021-07-12 15:00:00|52357.5|52307.5|52176.5|52126.5|52405.5|52355.5|52143|52063|2663
1626105600000|2021-07-12 16:00:00|52176|52126|52066.5|52016.5|52281.5|52212.5|52030.5|51980.5|2024
1626109200000|2021-07-12 17:00:00|52068|52018|52048.5|51998.5|52108|52058|51978.5|51928.5|2395
1626112800000|2021-07-12 18:00:00|52053.5|52003.5|52048.5|51998.5|52166.5|52116.5|52016.5|51966.5|1742
1626116400000|2021-07-12 19:00:00|52047|51997|51941.1|51891.1|52063.5|52013.5|51859.6|51809.6|1400
1626177600000|2021-07-13 12:00:00|51959.5|51909.5|52403.5|52323.5|52447|52379|51893.5|51843.5|4822
1626181200000|2021-07-13 13:00:00|52395.5|52315.5|52121|52041|52408.5|52328.5|52036|51967.5|6249
1626184800000|2021-07-13 14:00:00|52120|52040|51894|51814|52121|52045.5|51775.5|51711|4704
1626188400000|2021-07-13 15:00:00|51891|51811|51763.5|51713.5|51961.5|51892|51759.5|51692|2851
1626192000000|2021-07-13 16:00:00|51760.5|51710.5|51806|51756|51820.5|51770.5|51695.5|51645.5|1621
1626195600000|2021-07-13 17:00:00|51808|51758|51966|51886|52096|52021.5|51781|51731|2370
1626199200000|2021-07-13 18:00:00|51969|51889|51903|51823|52091|52011|51841|51761|2191
1626202800000|2021-07-13 19:00:00|51906|51826|52047|51967|52064|51984|51876|51796|1439
1626264000000|2021-07-14 12:00:00|51631|51581|51272.5|51192.5|51634|51584|51137.5|51060.5|4471
1626267600000|2021-07-14 13:00:00|51274|51194|51093|51013|51343.5|51269|51051|50988.5|4601
1626271200000|2021-07-14 14:00:00|51075.5|51025.5|51001|50951|51116.5|51066.5|50872|50822|5227
1626274800000|2021-07-14 15:00:00|51002|50952|51050.5|51000.5|51214|51163|50906|50856|3739
1626278400000|2021-07-14 16:00:00|51052|51002|51057.5|51007.5|51116|51066|51014.5|50964.5|2957
1626282000000|2021-07-14 17:00:00|51058.5|51008.5|51072.5|51022.5|51100.5|51050.5|51023|50973|2100
1626285600000|2021-07-14 18:00:00|51075.5|51025.5|50993.1|50943.1|51145.5|51095.5|50925.5|50875.5|2597
1626289200000|2021-07-14 19:00:00|50992.6|50942.6|51039.6|50989.6|51052|51002|50905|50855|1652
1626350400000|2021-07-15 12:00:00|51167|51087|50994|50944|51196.5|51116.5|50779|50706|3097
1626354000000|2021-07-15 13:00:00|50997|50947|51170.5|51120.5|51306|51256|50951|50892|4763
1626357600000|2021-07-15 14:00:00|51168|51118|51251|51201|51328|51278|51044|50994|5334
1626361200000|2021-07-15 15:00:00|51251.5|51201.5|51412|51362|51456.5|51406.5|51189|51139|3026
1626364800000|2021-07-15 16:00:00|51413|51363|51356|51306|51452|51402|51238|51173|2556
1626368400000|2021-07-15 17:00:00|51357|51307|51600.5|51550.5|51600.5|51550.5|51350|51273|3122
1626372000000|2021-07-15 18:00:00|51601|51551|51561|51481|51605|51551|51396|51325|2129
1626375600000|2021-07-15 19:00:00|51563|51483|51401|51321|51578|51498|51383|51303|1426
1626436800000|2021-07-16 12:00:00|51279.5|51199.5|51251.5|51201.5|51419|51369|51014.5|50964.5|3250
1626440400000|2021-07-16 13:00:00|51249.5|51199.5|51317|51267|51490|51440|51159.5|51109.5|3462
1626444000000|2021-07-16 14:00:00|51314|51264|50988|50938|51487|51437|50982|50932|3527
1626447600000|2021-07-16 15:00:00|50985|50935|51140|51090|51293|51243|50978|50928|2368
1626451200000|2021-07-16 16:00:00|51138|51088|51018|50968|51191|51141|50965|50915|1769
1626454800000|2021-07-16 17:00:00|51012|50962|51179|51129|51211|51161|50985|50935|1924
1626458400000|2021-07-16 18:00:00|51181|51131|51350|51300|51374|51324|51176|51126|1968
1626462000000|2021-07-16 19:00:00|51370|51320|51380|51330|51461.4|51411.4|51344|51294|1757
1626696000000|2021-07-19 12:00:00|51989|51909|52189|52109|52217|52137|51886|51806|3135
1626699600000|2021-07-19 13:00:00|52191.5|52111.5|52081.5|52001.5|52249|52175.5|51853.5|51793.5|3988
1626703200000|2021-07-19 14:00:00|52085.5|52005.5|52312.5|52232.5|52344.5|52281.5|52066.5|51993.5|3873
1626706800000|2021-07-19 15:00:00|52309.5|52229.5|52312.5|52262.5|52409.5|52332.5|52216.5|52136.5|2985
1626710400000|2021-07-19 16:00:00|52316.5|52266.5|52436.5|52386.5|52545.5|52465.5|52256.5|52184.5|2596
1626714000000|2021-07-19 17:00:00|52439.5|52389.5|52600.5|52520.5|52612.5|52532.5|52381|52316.5|2574
1626717600000|2021-07-19 18:00:00|52602.5|52522.5|52769.5|52689.5|52786.5|52706.5|52500.5|52440.5|2346
1626721200000|2021-07-19 19:00:00|52773.5|52693.5|52729.5|52649.5|52821.5|52741.5|52723.5|52643.5|2081
1626782400000|2021-07-20 12:00:00|52588.5|52508.5|52940|52860|53030|52950|52548.5|52468.5|3664
1626786000000|2021-07-20 13:00:00|52939|52859|52763.5|52683.5|53174|53094|52718.5|52660.5|3557
1626789600000|2021-07-20 14:00:00|52760.5|52680.5|52708.5|52658.5|52885.5|52805.5|52558.5|52478.5|3648
1626793200000|2021-07-20 15:00:00|52705.5|52655.5|52434.5|52354.5|52763.5|52692.5|52238.5|52188.5|2574
1626796800000|2021-07-20 16:00:00|52427.5|52347.5|52319.5|52239.5|52547.5|52494.5|52307.5|52227.5|2194
1626800400000|2021-07-20 17:00:00|52321.5|52241.5|52439.5|52359.5|52491.5|52411.5|52317.5|52237.5|1969
1626804000000|2021-07-20 18:00:00|52441.5|52361.5|52334.5|52254.5|52464.5|52384.5|52331.5|52251.5|1695
1626807600000|2021-07-20 19:00:00|52331.5|52251.5|52531.5|52451.5|52533.5|52453.5|52319.5|52239.5|1486
1626868800000|2021-07-21 12:00:00|52590.5|52510.5|52838.5|52788.5|52903.5|52830.5|52492.5|52439.5|2454
1626872400000|2021-07-21 13:00:00|52840.5|52790.5|52645.5|52595.5|52850.5|52800.5|52605.5|52525.5|2827
1626876000000|2021-07-21 14:00:00|52638.5|52588.5|52764|52684|52997|52917|52633.5|52583.5|2791
1626879600000|2021-07-21 15:00:00|52756|52676|52532.8|52452.8|52872|52804|52448|52368|2629
1626883200000|2021-07-21 16:00:00|52531.8|52451.8|52485|52405|52532.8|52476.8|52375|52295|1854
1626886800000|2021-07-21 17:00:00|52482|52402|52372|52292|52482|52402|52247|52167|1650
1626890400000|2021-07-21 18:00:00|52369|52289|52227|52147|52407|52327|52205|52125|1568
1626894000000|2021-07-21 19:00:00|52232|52152|52140|52060|52235|52155|52036|51956|1375
1626955200000|2021-07-22 12:00:00|52206|52126|51991.5|51911.5|52238|52158|51926|51846|2708
1626958800000|2021-07-22 13:00:00|51988.5|51908.5|52312.5|52232.5|52362.5|52282.5|51966.5|51886.5|2915
1626962400000|2021-07-22 14:00:00|52310.5|52230.5|52307|52227|52461.5|52381.5|52260|52180|2798
1626966000000|2021-07-22 15:00:00|52313|52233|52305|52225|52486|52406|52223|52143|2308
1626969600000|2021-07-22 16:00:00|52303|52223|52161.7|52081.7|52320|52240|52108|52028|1953
1626973200000|2021-07-22 17:00:00|52160|52080|52218|52138|52325|52245|52148.7|52078|1502
1626976800000|2021-07-22 18:00:00|52220|52140|52285|52205|52378|52298|52192|52112|1657
1626980400000|2021-07-22 19:00:00|52288|52208|52349|52269|52364|52284|52212|52132|1355
1627041600000|2021-07-23 12:00:00|52147|52067|51864|51784|52152|52072|51854|51774|2315
1627045200000|2021-07-23 13:00:00|51869|51789|52027|51947|52040|51960|51842|51762|2525
1627048800000|2021-07-23 14:00:00|52023|51943|51911|51831|52153|52073|51905|51825|2418
1627052400000|2021-07-23 15:00:00|51913|51833|52018|51938|52059|51979|51831|51751|2067
1627056000000|2021-07-23 16:00:00|52015|51935|52131|52051|52133|52053|51958|51878|1409
1627059600000|2021-07-23 17:00:00|52133|52053|52150|52070|52269|52189|52055|51975|1727
1627063200000|2021-07-23 18:00:00|52153|52073|52455|52375|52531|52451|52143|52063|1732
1627066800000|2021-07-23 19:00:00|52457|52377|52344|52264|52574|52494|52318|52238|1711
1627300800000|2021-07-26 12:00:00|52439|52359|52430|52380|52533|52483|52267|52187|2126
1627304400000|2021-07-26 13:00:00|52435|52385|52036|51986|52480|52430|52023|51973|2902
1627308000000|2021-07-26 14:00:00|52033|51983|51960|51910|52079|52029|51870|51820|2556
1627311600000|2021-07-26 15:00:00|51963|51913|51950|51900|52046|51996|51886|51836|1869
1627315200000|2021-07-26 16:00:00|51953|51903|51890|51810|51956|51906|51756|51706|1736
1627318800000|2021-07-26 17:00:00|51893|51813|51995|51915|52005|51925|51867|51787|1339
1627322400000|2021-07-26 18:00:00|51997|51917|52030|51950|52060|51980|51932|51882|1576
1627326000000|2021-07-26 19:00:00|52033|51953|51991|51911|52077|51997|51973|51893|1279
1627387200000|2021-07-27 12:00:00|52149|52099|52147|52097|52282|52232|51916|51866|2340
1627390800000|2021-07-27 13:00:00|52150|52100|51883|51833|52189|52139|51841|51791|2863
1627394400000|2021-07-27 14:00:00|51886|51836|51866|51816|51964|51914|51813|51763|2782
1627398000000|2021-07-27 15:00:00|51863|51813|51831|51781|51930|51880|51719|51669|2136
1627401600000|2021-07-27 16:00:00|51829|51779|51957|51877|51987|51912|51821|51771|1822
1627405200000|2021-07-27 17:00:00|51959|51879|52002.6|51952.6|52059|51979|51921|51841|1738
1627408800000|2021-07-27 18:00:00|52001.1|51951.1|52057|51977|52079|51999|51976|51901|1722
1627412400000|2021-07-27 19:00:00|52059|51979|51990|51910|52067|51987|51964|51884|1126
1627473600000|2021-07-28 12:00:00|51837|51757|51900|51850|51985|51935|51787|51707|1857
1627477200000|2021-07-28 13:00:00|51902|51852|51593|51543|51902|51852|51577|51527|2523
1627480800000|2021-07-28 14:00:00|51591|51541|51916|51866|51944|51894|51515|51456|2435
1627484400000|2021-07-28 15:00:00|51919|51869|51785|51735|51962|51912|51781|51731|1845
1627488000000|2021-07-28 16:00:00|51781|51731|51904.5|51854.5|51941.5|51891.5|51740|51685|1646
1627491600000|2021-07-28 17:00:00|51906.5|51856.5|51981|51901|52054|51965|51866.5|51786.5|1564
1627495200000|2021-07-28 18:00:00|51979.5|51899.5|51494|51414|52137.2|52080.7|51414|51334|3964
1627498800000|2021-07-28 19:00:00|51490|51410|51339|51259|51517|51437|51299|51219|1919
1627560000000|2021-07-29 12:00:00|51142|51062|51038|50958|51157|51081|50971|50891|1813
1627563600000|2021-07-29 13:00:00|51041|50961|51098|51048|51126|51076|50938|50888|2598
1627567200000|2021-07-29 14:00:00|51100|51050|50848|50798|51125|51056|50843|50793|2466
1627570800000|2021-07-29 15:00:00|50850|50800|50753|50703|50858|50808|50675|50625|1744
1627574400000|2021-07-29 16:00:00|50750|50700|50832|50752|50836|50771|50653|50603|1528
1627578000000|2021-07-29 17:00:00|50836|50756|50903|50853|50907|50857|50808|50728|1585
1627581600000|2021-07-29 18:00:00|50905|50855|50862|50812|51056|50976|50855|50805|1661
1627585200000|2021-07-29 19:00:00|50865|50815|51040|50960|51086|51006|50865|50815|1612
1627646400000|2021-07-30 12:00:00|51354.5|51304.5|51331.5|51281.5|51476|51426|51246|51196|3491
1627650000000|2021-07-30 13:00:00|51331|51281|51140.5|51090.5|51362.5|51312.5|51037|50987|3766
1627653600000|2021-07-30 14:00:00|51141.5|51091.5|51738|51658|51765|51685|51092|51042|4292
1627657200000|2021-07-30 15:00:00|51735|51655|51670|51620|51798|51748|51625|51575|3831
1627660800000|2021-07-30 16:00:00|51669|51619|51843|51793|51878.5|51828.5|51622.5|51572.5|3185
1627664400000|2021-07-30 17:00:00|51842.5|51792.5|51974|51924|52032|51982|51842.5|51792.5|2888
1627668000000|2021-07-30 18:00:00|51975.5|51925.5|52155.5|52105.5|52229.5|52179.5|51968|51918|3270
1627671600000|2021-07-30 19:00:00|52157.5|52107.5|52326|52276|52378.5|52328.5|52129|52079|3915
1627905600000|2021-08-02 12:00:00|51982.5|51932.5|51686|51636|52027.5|51977.5|51562|51512|4331
1627909200000|2021-08-02 13:00:00|51683|51633|51675|51625|51773.5|51723.5|51587|51537|4710
1627912800000|2021-08-02 14:00:00|51663.5|51613.5|51582|51532|51700|51650|51487|51437|5225
1627916400000|2021-08-02 15:00:00|51581.5|51531.5|51513|51463|51684|51634|51416.5|51366.5|3891
1627920000000|2021-08-02 16:00:00|51512.5|51462.5|51456.5|51406.5|51674.5|51624.5|51395.5|51345.5|3952
1627923600000|2021-08-02 17:00:00|51457|51407|51597.5|51547.5|51597.5|51547.5|51415|51365|3546
1627927200000|2021-08-02 18:00:00|51596.5|51546.5|51831.5|51781.5|51868|51818|51582.5|51532.5|3573
1627930800000|2021-08-02 19:00:00|51828|51778|51898|51848|51930|51880|51767|51692.1|2509
1627992000000|2021-08-03 12:00:00|52048|51998|52597.5|52547.5|52803|52753|52048|51998|4820
1627995600000|2021-08-03 13:00:00|52593.5|52543.5|52895|52845|52934.5|52884.5|52587.5|52533|6392
1627999200000|2021-08-03 14:00:00|52896|52846|52796.5|52746.5|52991.5|52941.5|52715.5|52665.5|6396
1628002800000|2021-08-03 15:00:00|52801|52751|52592|52542|52821.5|52771.5|52516.5|52466.5|5714
1628006400000|2021-08-03 16:00:00|52591.5|52541.5|52565|52515|52701|52647|52465.5|52415.5|4002
1628010000000|2021-08-03 17:00:00|52564.5|52514.5|52535|52485|52564.5|52514.5|52379.5|52329.5|3730
1628013600000|2021-08-03 18:00:00|52519.1|52469.1|52302|52252|52554.5|52487|52244.5|52194.5|3846
1628017200000|2021-08-03 19:00:00|52301.5|52251.5|52169|52089|52315|52251.5|52050|51980.5|3702
1628078400000|2021-08-04 12:00:00|52174|52124|52232.5|52152.5|52431.5|52381.5|52050|52000|5408
1628082000000|2021-08-04 13:00:00|52233|52153|51984.5|51934.5|52286|52236|51896.5|51846.5|6195
1628085600000|2021-08-04 14:00:00|51992|51942|52422.5|52372.5|52611|52561|51992|51942|7628
1628089200000|2021-08-04 15:00:00|52419.5|52369.5|52586|52536|52702|52652|52396.5|52346.5|5429
1628092800000|2021-08-04 16:00:00|52586.5|52536.5|52544|52494|52652|52602|52468|52418|4090
1628096400000|2021-08-04 17:00:00|52542.5|52492.5|52164.5|52114.5|52542.5|52492.5|52150.5|52100.5|4228
1628100000000|2021-08-04 18:00:00|52163.5|52113.5|52132|52082|52198|52148|52026|51976|3371
1628103600000|2021-08-04 19:00:00|52135|52085|52146|52066|52207|52146|52074|52000.5|2512
1628164800000|2021-08-05 12:00:00|51652.5|51602.5|51624.5|51574.5|51904|51845.5|51588|51538|5172
1628168400000|2021-08-05 13:00:00|51625|51575|51456.5|51406.5|51707|51657|51352.5|51302.5|6363
1628172000000|2021-08-05 14:00:00|51448.5|51398.5|51631.5|51581.5|51671.5|51621.5|51404.5|51354.5|6423
1628175600000|2021-08-05 15:00:00|51630.5|51580.5|52018.5|51968.5|52024|51974|51606|51556|5530
1628179200000|2021-08-05 16:00:00|52019.5|51969.5|52070|52020|52165|52115|51981|51931|4410
1628182800000|2021-08-05 17:00:00|52070.5|52020.5|52220|52170|52341.5|52291.5|52055|52005|4539
1628186400000|2021-08-05 18:00:00|52218.5|52168.5|52326.5|52276.5|52500|52450|52185|52135|4580
1628190000000|2021-08-05 19:00:00|52324|52274|52408.5|52358.5|52436.5|52386.5|52203.5|52153.5|2107
1628251200000|2021-08-06 12:00:00|52519.5|52469.5|52793|52713|53015.5|52935.5|52400|52336|7237
1628254800000|2021-08-06 13:00:00|52793.5|52713.5|52769|52719|52855.5|52775.5|52314|52236.5|8367
1628258400000|2021-08-06 14:00:00|52767|52717|52680|52630|52941.5|52882.5|52593.5|52532|6998
1628262000000|2021-08-06 15:00:00|52681|52631|52497.5|52447.5|52743|52684|52340|52273.5|6160
1628265600000|2021-08-06 16:00:00|52501.5|52451.5|52517|52467|52677.5|52618.5|52481|52414|4294
1628269200000|2021-08-06 17:00:00|52518.5|52468.5|52645|52595|52724|52674|52462|52412|3853
1628272800000|2021-08-06 18:00:00|52643|52593|52683.5|52633.5|52756|52693.5|52549|52499|4234
1628276400000|2021-08-06 19:00:00|52684|52634|52589.5|52509.5|52739.5|52663|52556.5|52476.5|1561
1628510400000|2021-08-09 12:00:00|52763.5|52683.5|52996.5|52916.5|53064|53014|52697|52617|5023
1628514000000|2021-08-09 13:00:00|52997|52917|52653|52603|53018|52960.5|52546|52484.5|6931
1628517600000|2021-08-09 14:00:00|52652.5|52602.5|53178.5|53128.5|53242.5|53181|52624|52570.5|7110
1628521200000|2021-08-09 15:00:00|53180|53130|53138.5|53088.5|53236|53175|53020.5|52959.5|5480
1628524800000|2021-08-09 16:00:00|53140|53090|52922.5|52842.5|53152.5|53091.5|52912.5|52832.5|3982
1628528400000|2021-08-09 17:00:00|52925.5|52845.5|52505.5|52455.5|52949.5|52871.5|52406.5|52341.5|4921
1628532000000|2021-08-09 18:00:00|52507|52457|52628.5|52578.5|52634.5|52578.5|52389|52324|4515
1628535600000|2021-08-09 19:00:00|52630|52580|52707.5|52627.5|52722.5|52642.5|52581|52512.5|1468
1628596800000|2021-08-10 12:00:00|52787|52707|52652.5|52602.5|52870|52814|52445.5|52382.5|5935
1628600400000|2021-08-10 13:00:00|52651.5|52601.5|52673.5|52593.5|52858.5|52778.5|52424.5|52365|7075
1628604000000|2021-08-10 14:00:00|52671.5|52591.5|52415.5|52365.5|52802.5|52738|52397|52329.5|7637
1628607600000|2021-08-10 15:00:00|52415|52365|52166|52116|52505.5|52443|52148|52084|5104
1628611200000|2021-08-10 16:00:00|52165|52115|52254.5|52204.5|52341.5|52283|52161.5|52105|4252
1628614800000|2021-08-10 17:00:00|52253.5|52203.5|52334|52284|52416.5|52360|52089|52024.5|4684
1628618400000|2021-08-10 18:00:00|52336|52286|52203|52153|52398.5|52348.5|52186.5|52126|4175
1628622000000|2021-08-10 19:00:00|52204.5|52154.5|52202.5|52122.5|52296.5|52216.5|52182.5|52102.5|1330
1628683200000|2021-08-11 12:00:00|52304.5|52224.5|51993.5|51913.5|52433.5|52364|51868|51805|6182
1628686800000|2021-08-11 13:00:00|51994.5|51914.5|52234.5|52154.5|52327|52259.5|51943.5|51874|7921
1628690400000|2021-08-11 14:00:00|52235|52155|52367.5|52317.5|52566.5|52516.5|52192.5|52142.5|3880
1628694000000|2021-08-11 15:00:00|52362.5|52312.5|52272.5|52222.5|52464.5|52414.5|52272.5|52222.5|3602
1628697600000|2021-08-11 16:00:00|52274.5|52224.5|52408|52358|52437.5|52387.5|52232.5|52182.5|2596
1628701200000|2021-08-11 17:00:00|52407.5|52357.5|52362.5|52312.5|52452.5|52402.5|52307.5|52257.5|3117
1628704800000|2021-08-11 18:00:00|52363.5|52313.5|52412.5|52362.5|52431|52381|52317.5|52267.5|2561
1628708400000|2021-08-11 19:00:00|52409.5|52359.5|52417.5|52367.5|52535.5|52485.5|52407.5|52357.5|1381
1628769600000|2021-08-12 12:00:00|52455.5|52375.5|52562.5|52482.5|52691.5|52629.5|52431|52352.5|4441
1628773200000|2021-08-12 13:00:00|52564.5|52484.5|52492.5|52412.5|52757|52684.5|52483.5|52408|5832
1628776800000|2021-08-12 14:00:00|52489.5|52409.5|52675|52625|52794.5|52729.5|52464.5|52404.5|5064
1628780400000|2021-08-12 15:00:00|52677|52627|52629.5|52549.5|52820.5|52751|52555|52489.5|3966
1628784000000|2021-08-12 16:00:00|52628.5|52548.5|52526|52446|52630.5|52564|52405|52339|3235
1628787600000|2021-08-12 17:00:00|52529.5|52449.5|52465.5|52385.5|52562.5|52492|52343.5|52273.5|3576
1628791200000|2021-08-12 18:00:00|52463.5|52383.5|52776|52726|52781|52731|52460.5|52380.5|2452
1628794800000|2021-08-12 19:00:00|52773|52723|52807|52725|52834|52754|52723|52661|1422
1628856000000|2021-08-13 12:00:00|52681|52631|52611|52561|52814|52764|52538|52488|2688
1628859600000|2021-08-13 13:00:00|52613|52563|52946|52896|53014|52964|52573|52510|4032
1628863200000|2021-08-13 14:00:00|52944|52894|52729|52679|53051.5|53001.5|52719|52669|4216
1628866800000|2021-08-13 15:00:00|52731|52681|52606|52556|52756.5|52706.5|52498|52448|3240
1628870400000|2021-08-13 16:00:00|52603|52553|52613|52563|52643|52593|52512|52462|2050
1628874000000|2021-08-13 17:00:00|52609|52559|52653|52603|52673|52623|52448|52398|1906
1628877600000|2021-08-13 18:00:00|52656|52606|52689|52639|52703|52653|52545|52495|2285
1628881200000|2021-08-13 19:00:00|52690|52640|52714|52634|52724|52649|52628|52548|1402
1629115200000|2021-08-16 12:00:00|53065|52985|52848|52798|53118|53049|52848|52798|2905
1629118800000|2021-08-16 13:00:00|52845|52795|52770|52720|52920|52870|52715|52657|2960
1629122400000|2021-08-16 14:00:00|52768|52718|52605|52555|52768|52718|52532|52470|2830
1629126000000|2021-08-16 15:00:00|52602|52552|52712|52662|52788|52738|52588|52538|2317
1629129600000|2021-08-16 16:00:00|52718|52668|52732|52682|52748|52698|52618|52568|1732
1629133200000|2021-08-16 17:00:00|52728|52678|52812|52762|52862|52812|52677|52607|1839
1629136800000|2021-08-16 18:00:00|52808|52758|52945|52895|52982|52932|52770|52720|1713
1629140400000|2021-08-16 19:00:00|52942|52892|53073|52993|53133|53053|52912|52862|1755
1629201600000|2021-08-17 12:00:00|52959.5|52879.5|52971|52921|53051|53001|52783|52733|2737
1629205200000|2021-08-17 13:00:00|52968|52918|52800|52750|53228|53178|52717|52667|3518
1629208800000|2021-08-17 14:00:00|52797|52747|52757|52707|52863|52813|52690|52640|3285
1629212400000|2021-08-17 15:00:00|52755|52705|52773|52723|52823|52773|52596|52546|2829
1629216000000|2021-08-17 16:00:00|52775|52725|53061|53011|53111|53061|52723|52673|2818
1629219600000|2021-08-17 17:00:00|53062.5|53012.5|53114.4|53064.4|53274|53224|52974|52924|2835
1629223200000|2021-08-17 18:00:00|53115.4|53065.4|52938|52888|53198|53148|52787|52737|3296
1629226800000|2021-08-17 19:00:00|52941|52891|52913|52863|52966|52916|52862|52812|2051
1629288000000|2021-08-18 12:00:00|53029|52949|53081|53031|53193|53141|52973.5|52914.5|2391
1629291600000|2021-08-18 13:00:00|53074|53024|52875|52825|53118|53068|52863|52813|2950
1629295200000|2021-08-18 14:00:00|52873|52823|53314.5|53264.5|53464|53414|52853|52803|3318
1629298800000|2021-08-18 15:00:00|53317|53267|53657|53607|53772|53722|53286|53236|2904
1629302400000|2021-08-18 16:00:00|53659|53609|53624|53544|53782|53703|53595|53522|2556
1629306000000|2021-08-18 17:00:00|53622|53542|53695.8|53599.8|53727|53654|53532|53452|2687
1629309600000|2021-08-18 18:00:00|53701|53605.6|53822.5|53742.5|53844|53764|53434|53369|6393
1629313200000|2021-08-18 19:00:00|53822|53742|53984|53904|54013|53933|53747|53667|2556
1629374400000|2021-08-19 12:00:00|54601.5|54505.5|54610.2|54530.2|54700|54605|54389.3|54309.3|4690
1629378000000|2021-08-19 13:00:00|54612.7|54532.7|54293.5|54213.5|54651.7|54571.7|54229.5|54149.5|5459
1629381600000|2021-08-19 14:00:00|54292.5|54212.5|54450.5|54370.5|54629.8|54549.8|54119.1|54039.1|5496
1629385200000|2021-08-19 15:00:00|54452.9|54372.9|54329|54249|54624.7|54549.7|54255|54175|5017
1629388800000|2021-08-19 16:00:00|54324|54244|54198.2|54118.2|54425.7|54345.7|54089|54009|3842
1629392400000|2021-08-19 17:00:00|54199.2|54119.2|54402.5|54352.5|54413.4|54363.4|54054.6|53993.1|3889
1629396000000|2021-08-19 18:00:00|54403|54353|54501.1|54451.1|54633.9|54583.9|54325.2|54275.2|4329
1629399600000|2021-08-19 19:00:00|54503.6|54453.6|54482|54432|54520.1|54470.1|54273.6|54223.6|2997
1629460800000|2021-08-20 12:00:00|54662|54612|54907|54857|54963|54913|54642|54592|2450
1629464400000|2021-08-20 13:00:00|54909|54859|54712|54662|54998|54948|54690|54640|3329
1629468000000|2021-08-20 14:00:00|54710|54660|54376|54326|54862|54812|54359|54309|3162
1629471600000|2021-08-20 15:00:00|54376.5|54326.5|54241|54191|54429|54379|54190|54140|2796
1629475200000|2021-08-20 16:00:00|54243|54193|54235|54185|54266|54216|54108|54058|2060
1629478800000|2021-08-20 17:00:00|54230|54180|54303|54253|54379|54329|54168|54118|1779
1629482400000|2021-08-20 18:00:00|54299|54249|54135|54085|54356|54306|54118|54068|1949
1629486000000|2021-08-20 19:00:00|54132|54082|54098|54048|54299|54249|53965|53915|2184
1629720000000|2021-08-23 12:00:00|53860|53810|53790|53740|53918|53868|53705|53655|1880
1629723600000|2021-08-23 13:00:00|53793|53743|53962.5|53912.5|54133.5|54083.5|53719|53669|3249
1629727200000|2021-08-23 14:00:00|53964.5|53914.5|53994.5|53944.5|54131.5|54081.5|53937.5|53887.5|2916
1629730800000|2021-08-23 15:00:00|53990.5|53940.5|54102.5|54052.5|54271.5|54221.5|53990.5|53940.5|2478
1629734400000|2021-08-23 16:00:00|54100.5|54050.5|54071.5|54021.5|54123.5|54073.5|53960.5|53910.5|1844
1629738000000|2021-08-23 17:00:00|54068.5|54018.5|54090.5|54040.5|54185.5|54135.5|53982.5|53932.5|1886
1629741600000|2021-08-23 18:00:00|54087.5|54037.5|54017.5|53967.5|54213.5|54163.5|54007.5|53957.5|1841
1629745200000|2021-08-23 19:00:00|54014.5|53964.5|54073.5|54023.5|54101.5|54051.5|53947.5|53897.5|1631
1629806400000|2021-08-24 12:00:00|53773|53693|53648|53568|53805|53725|53517|53437|2200
1629810000000|2021-08-24 13:00:00|53645|53565|53475|53395|53735|53655|53427|53347|2727
1629813600000|2021-08-24 14:00:00|53477|53397|53039|52959|53485|53405|52959|52906|2632
1629817200000|2021-08-24 15:00:00|53032|52952|53034|52954|53042|52962|52850|52800|1947
1629820800000|2021-08-24 16:00:00|53036|52956|52841|52761|53049|52971.5|52761|52681|1927
1629824400000|2021-08-24 17:00:00|52831|52751|52886|52806|52899|52819|52760|52681|1687
1629828000000|2021-08-24 18:00:00|52884|52804|52764|52684|52906|52826|52736|52656|1481
1629831600000|2021-08-24 19:00:00|52762|52682|52871|52791|52891|52811|52756|52676|1285
1629892800000|2021-08-25 12:00:00|52860|52780|52665|52585|52893|52813|52552|52472|2192
1629896400000|2021-08-25 13:00:00|52663|52583|52853|52773|52952|52872|52509|52429|2906
1629900000000|2021-08-25 14:00:00|52858|52778|52713|52633|52922|52842|52656|52583|2831
1629903600000|2021-08-25 15:00:00|52711|52631|52706|52626|52749|52684|52516|52455|2366
1629907200000|2021-08-25 16:00:00|52709|52629|52722|52642|52739|52659|52632|52552|1568
1629910800000|2021-08-25 17:00:00|52719|52639|52634|52554|52792|52712|52634|52554|1562
1629914400000|2021-08-25 18:00:00|52629|52549|52324|52244|52662|52582|52309|52232|2131
1629918000000|2021-08-25 19:00:00|52327|52247|52355|52275|52395|52315|52308|52228|1433
1629979200000|2021-08-26 12:00:00|52527.5|52447.5|52586.5|52506.5|52679.5|52599.5|52446.5|52366.5|1966
1629982800000|2021-08-26 13:00:00|52584.5|52504.5|52672.5|52592.5|52765.5|52685.5|52581.5|52501.5|2739
1629986400000|2021-08-26 14:00:00|52675.5|52595.5|52749.5|52699.5|52827.5|52747.5|52586.5|52506.5|3112
1629990000000|2021-08-26 15:00:00|52752.5|52702.5|52677.5|52627.5|52839.5|52789.5|52632.5|52580|2351
1629993600000|2021-08-26 16:00:00|52675.5|52625.5|52740.5|52690.5|52747.5|52697.5|52622.5|52572.5|1512
1629997200000|2021-08-26 17:00:00|52742.5|52692.5|52782.5|52732.5|52828.5|52778.5|52694.5|52644.5|1825
1630000800000|2021-08-26 18:00:00|52780.5|52730.5|52848.5|52798.5|52873.5|52823.5|52740.5|52682.5|1717
1630004400000|2021-08-26 19:00:00|52846.5|52796.5|52813.5|52763.5|52928.5|52878.5|52728.5|52678.5|1694
1630065600000|2021-08-27 12:00:00|52667|52587|52632|52552|52876|52796|52605|52525|1726
1630069200000|2021-08-27 13:00:00|52629|52549|52619|52539|52780|52721|52505|52425|2648
1630072800000|2021-08-27 14:00:00|52625|52545|52344.5|52294.5|52689|52609|52316.5|52266.5|4170
1630076400000|2021-08-27 15:00:00|52342.5|52292.5|52199.5|52149.5|52394.5|52344.5|52159.5|52109.5|2060
1630080000000|2021-08-27 16:00:00|52202.5|52152.5|52256.5|52206.5|52319.5|52269.5|52199.5|52149.5|1607
1630083600000|2021-08-27 17:00:00|52254.5|52204.5|52359.5|52309.5|52372.5|52322.5|52229.5|52172|1444
1630087200000|2021-08-27 18:00:00|52362.5|52312.5|52155.4|52105.4|52366.5|52316.5|52110.8|52060.8|1568
1630090800000|2021-08-27 19:00:00|52154.4|52104.4|52208.5|52158.5|52219.5|52169.5|52139.4|52089.4|1228
1630324800000|2021-08-30 12:00:00|52440.9|52344.9|52371|52291|52522|52442|52291|52211|2044
1630328400000|2021-08-30 13:00:00|52374|52294|52384|52304|52468|52388|52268|52188|2262
1630332000000|2021-08-30 14:00:00|52381|52301|52113|52033|52381|52301|52089|52009|2483
1630335600000|2021-08-30 15:00:00|52111|52031|52168|52118|52237|52187|52087|52007|1752
1630339200000|2021-08-30 16:00:00|52167|52117|52156|52076|52226|52176|52109|52029|1434
1630342800000|2021-08-30 17:00:00|52153|52073|52221|52141|52254|52174|52079|52011|1676
1630346400000|2021-08-30 18:00:00|52218|52138|52131|52051|52238|52158|52094|52014|1305
1630350000000|2021-08-30 19:00:00|52126|52046|52148|52068|52184|52104|52106|52026|1194
1630411200000|2021-08-31 12:00:00|52108.5|52058.5|51957.5|51907.5|52180|52130|51868|51818|3635
1630414800000|2021-08-31 13:00:00|51953.5|51903.5|51751|51701|52005.5|51955.5|51678.5|51628.5|5085
1630418400000|2021-08-31 14:00:00|51743.5|51693.5|51431|51381|51783.5|51733.5|51411.5|51361.5|5577
1630422000000|2021-08-31 15:00:00|51433.5|51383.5|51658.5|51608.5|51697|51647|51427|51377|4679
1630425600000|2021-08-31 16:00:00|51659|51609|51818.5|51768.5|51853.5|51803.5|51613.5|51563.5|4433
1630429200000|2021-08-31 17:00:00|51820|51770|51893.5|51843.5|52008.5|51958.5|51772.5|51722.5|4108
1630432800000|2021-08-31 18:00:00|51893|51843|51923.5|51873.5|51990|51940|51853.5|51803.5|3093
1630436400000|2021-08-31 19:00:00|51924|51874|51968.5|51918.5|52083.5|52033.5|51908|51858|2892
1630497600000|2021-09-01 12:00:00|51764.5|51714.5|51748|51698|51858.5|51808.5|51668.5|51618.5|4299
1630501200000|2021-09-01 13:00:00|51746|51696|51804|51754|51948.5|51898.5|51653.5|51603.5|5104
1630504800000|2021-09-01 14:00:00|51807.5|51757.5|51793.5|51743.5|51863.5|51813.5|51698.5|51648.5|4881
1630508400000|2021-09-01 15:00:00|51798|51748|52057|52007|52113.5|52063.5|51723.5|51673.5|4237
1630512000000|2021-09-01 16:00:00|52055|52005|52030.5|51980.5|52063.5|52013.5|51879.5|51829.5|3404
1630515600000|2021-09-01 17:00:00|52031|51981|51855|51805|52058.5|52008.5|51781|51731|2813
1630519200000|2021-09-01 18:00:00|51857|51807|51899|51849|51988.5|51938.5|51853|51803|2298
1630522800000|2021-09-01 19:00:00|51903.5|51853.5|52053|52003|52128.5|52078.5|51898.5|51848.5|2552
1630584000000|2021-09-02 12:00:00|52121.5|52071.5|52109|52059|52214|52164|52015|51965|4480
1630587600000|2021-09-02 13:00:00|52106.5|52056.5|52151|52101|52259.5|52209.5|52056|52006|5056
1630591200000|2021-09-02 14:00:00|52153.5|52103.5|51706|51656|52153.5|52103.5|51683|51633|4791
1630594800000|2021-09-02 15:00:00|51706.5|51656.5|51925|51875|51939|51889|51695|51645|4048
1630598400000|2021-09-02 16:00:00|51924.5|51874.5|51868.5|51818.5|51964|51914|51799|51749|3561
1630602000000|2021-09-02 17:00:00|51868|51818|51963.5|51913.5|52003.5|51953.5|51822.5|51772.5|3564
1630605600000|2021-09-02 18:00:00|51965|51915|52118|52068|52189|52139|51859.5|51809.5|4032
1630609200000|2021-09-02 19:00:00|52117.5|52067.5|52087.5|52037.5|52160.5|52110.5|52062.5|52007.5|1864
1630670400000|2021-09-03 12:00:00|51919|51839|51838|51788|51999.5|51941.5|51595|51533|5710
1630674000000|2021-09-03 13:00:00|51837.5|51787.5|52106.5|52026.5|52159|52102|51741.5|51679|7008
1630677600000|2021-09-03 14:00:00|52090.5|52040.5|52009|51959|52200.5|52138.5|51922|51860|5872
1630681200000|2021-09-03 15:00:00|52010|51960|51982.5|51932.5|52121|52058.5|51929.5|51868.5|4177
1630684800000|2021-09-03 16:00:00|51983.5|51933.5|52068|52018|52118|52068|51933|51883|2740
1630688400000|2021-09-03 17:00:00|52072|52022|52142.5|52092.5|52162.5|52112.5|52012.5|51962.5|2936
1630692000000|2021-09-03 18:00:00|52143|52093|52122|52072|52192|52142|52103|52053|2803
1630695600000|2021-09-03 19:00:00|52121|52071|52126.5|52076.5|52234.5|52184.5|52097.5|52047.5|1413
1630929600000|2021-09-06 12:00:00|52196|52116|52360.5|52280.5|52416|52336|52181|52101|2228
1630933200000|2021-09-06 13:00:00|52360|52280|52199|52119|52381|52301|52174|52096|3195
1630936800000|2021-09-06 14:00:00|52201|52121|51956|51876|52211.5|52138|51937.5|51859|2461
1630940400000|2021-09-06 15:00:00|51955.5|51875.5|51921|51841|51991.5|51911.5|51842.5|51771|1928
1630944000000|2021-09-06 16:00:00|51921.5|51841.5|51970.5|51890.5|51970.5|51890.5|51895.5|51815.5|1294
1630947600000|2021-09-06 17:00:00|51968|51888|51955.5|51875.5|51970.5|51898|51896.5|51835.5|1618
1630951200000|2021-09-06 18:00:00|51954|51874|52021|51941|52036|51966|51926.5|51856.5|1871
1630954800000|2021-09-06 19:00:00|52015.5|51935.5|52062|51982|52070.5|51990.5|51980|51900|2148
1631102400000|2021-09-08 12:00:00|52344.5|52264.5|52257.5|52207.5|52508|52429.5|52237.5|52187.5|3730
1631106000000|2021-09-08 13:00:00|52256|52206|52617|52567|52627|52577|52256|52206|5403
1631109600000|2021-09-08 14:00:00|52619|52569|53079|53029|53165.5|53085.5|52581.5|52531.5|5516
1631113200000|2021-09-08 15:00:00|53078|53028|53118|53068|53375|53308.5|53034|52984|5162
1631116800000|2021-09-08 16:00:00|53119|53069|53216.5|53166.5|53261.5|53211.5|52969.5|52912.5|4361
1631120400000|2021-09-08 17:00:00|53212.5|53162.5|53180|53130|53314|53263|52986|52936|4219
1631124000000|2021-09-08 18:00:00|53178|53128|53370.5|53320.5|53389.5|53339.5|53106.5|53056.5|3837
1631127600000|2021-09-08 19:00:00|53371|53321|53514|53464|53535|53464|53354|53304|2108
1631188800000|2021-09-09 12:00:00|53188|53138|53381|53301|53612|53562|53140.5|53090.5|5048
1631192400000|2021-09-09 13:00:00|53380|53300|53127.5|53077.5|53463|53383|52959.5|52909.5|6592
1631196000000|2021-09-09 14:00:00|53128|53078|52969.5|52919.5|53154.5|53104.5|52883.5|52833.5|5827
1631199600000|2021-09-09 15:00:00|52970|52920|53038.5|52988.5|53161|53111|52914|52864|4786
1631203200000|2021-09-09 16:00:00|53036.5|52986.5|53084|53034|53119|53061.5|52971.5|52902|3221
1631206800000|2021-09-09 17:00:00|53082|53032|53335|53255|53394|53316|53029|52979|5906
1631210400000|2021-09-09 18:00:00|53335.5|53255.5|53325.5|53245.5|53523.5|53452.5|53227.5|53149.5|5221
1631214000000|2021-09-09 19:00:00|53326|53246|52550|52470|53371|53291|52241|52161|4173
1631275200000|2021-09-10 12:00:00|51984.5|51904.5|52455|52405|52520|52460|51984.5|51904.5|4892
1631278800000|2021-09-10 13:00:00|52455.5|52405.5|52352.5|52302.5|52540|52476.5|52297.5|52244|5447
1631282400000|2021-09-10 14:00:00|52353|52303|52533.5|52483.5|52661|52611|52303.5|52253.5|5863
1631286000000|2021-09-10 15:00:00|52534|52484|52463|52413|52651|52601|52423|52373|5186
1631289600000|2021-09-10 16:00:00|52461|52411|52466.5|52416.5|52522|52472|52423|52373|3241
1631293200000|2021-09-10 17:00:00|52463.5|52413.5|52777.5|52727.5|52931.5|52881.5|52443.5|52393.5|5047
1631296800000|2021-09-10 18:00:00|52776.5|52726.5|52793|52743|52899|52849|52722.5|52672.5|3820
1631300400000|2021-09-10 19:00:00|52790.5|52740.5|52943.5|52893.5|52985.5|52935.5|52777.5|52727.5|1943
1631534400000|2021-09-13 12:00:00|52553|52503|52542|52492|52594|52542.5|52311|52261|4056
1631538000000|2021-09-13 13:00:00|52540|52490|52516|52466|52659|52609|52430.5|52380.5|6248
1631541600000|2021-09-13 14:00:00|52515.5|52465.5|52385.5|52335.5|52644|52594|52339|52289|5351
1631545200000|2021-09-13 15:00:00|52383|52333|52379|52329|52440|52390|52289|52239|4487
1631548800000|2021-09-13 16:00:00|52381|52331|52422|52372|52474|52424|52351|52301|2658
1631552400000|2021-09-13 17:00:00|52423.5|52373.5|52500|52450|52596|52546|52389|52339|2627
1631556000000|2021-09-13 18:00:00|52512|52462|52594|52544|52639.5|52589.5|52504|52454|2686
1631559600000|2021-09-13 19:00:00|52597|52547|52507|52457|52634|52584|52490|52440|1839
1631620800000|2021-09-14 12:00:00|52525.5|52475.5|52354.5|52304.5|52624|52545|52279|52199|4679
1631624400000|2021-09-14 13:00:00|52357.5|52307.5|52703|52653|52729|52679|52323|52273|5543
1631628000000|2021-09-14 14:00:00|52702.5|52652.5|52597.5|52547.5|52798|52748|52527.5|52477.5|5611
1631631600000|2021-09-14 15:00:00|52598.5|52548.5|52503.5|52453.5|52615.5|52565.5|52421.5|52371.5|3472
1631635200000|2021-09-14 16:00:00|52501.5|52451.5|52653|52603|52728|52678|52467.5|52417.5|2727
1631638800000|2021-09-14 17:00:00|52653.5|52603.5|52680.5|52630.5|52690.5|52640.5|52549.5|52499.5|2966
1631642400000|2021-09-14 18:00:00|52678|52628|52759.5|52709.5|52794.5|52744.5|52641.5|52591.5|2228
1631646000000|2021-09-14 19:00:00|52756.5|52706.5|52869.5|52789.5|52924.5|52852.5|52756.5|52706.5|1903
1631707200000|2021-09-15 12:00:00|52639.5|52559.5|52772.5|52722.5|52891|52841|52598.5|52518.5|4209
1631710800000|2021-09-15 13:00:00|52773.5|52723.5|52817|52767|52978|52928|52746.5|52696.5|5160
1631714400000|2021-09-15 14:00:00|52816.5|52766.5|52803|52753|52944|52894|52742.5|52692.5|5256
1631718000000|2021-09-15 15:00:00|52802|52752|52808|52758|52882.5|52832.5|52786.5|52736.5|3139
1631721600000|2021-09-15 16:00:00|52808.5|52758.5|52737|52687|52858|52808|52682|52632|2909
1631725200000|2021-09-15 17:00:00|52734|52684|52821.5|52771.5|52871|52821|52701|52651|3200
1631728800000|2021-09-15 18:00:00|52822|52772|52765.5|52715.5|52892|52842|52646.5|52596.5|3098
1631732400000|2021-09-15 19:00:00|52765|52715|52643.5|52563.5|52793.5|52743.5|52623.5|52543.5|2217
1631793600000|2021-09-16 12:00:00|52682|52602|52813|52763|52883.5|52833.5|52600|52550|3178
1631797200000|2021-09-16 13:00:00|52813.5|52763.5|52953.5|52903.5|53056.5|53006.5|52773|52723|4946
1631800800000|2021-09-16 14:00:00|52954|52904|52827.5|52777.5|53044|52994|52789|52739|3929
1631804400000|2021-09-16 15:00:00|52825|52775|52812|52762|52879.5|52829.5|52739|52689|2804
1631808000000|2021-09-16 16:00:00|52810|52760|52874|52824|52890|52840|52772.5|52706|2431
1631811600000|2021-09-16 17:00:00|52877|52827|52950|52900|52950|52900|52817|52767|2206
1631815200000|2021-09-16 18:00:00|52951|52901|52948|52898|53073|53023|52929|52879|1799
1631818800000|2021-09-16 19:00:00|52946|52896|52926|52876|53036|52986|52914|52864|1641
1631880000000|2021-09-17 12:00:00|52933|52883|53215|53165|53300|53250|52903|52853|2292
1631883600000|2021-09-17 13:00:00|53217|53167|53695|53645|53720|53670|53184|53134|3304
1631887200000|2021-09-17 14:00:00|53697|53647|53446|53396|53753|53703|53432|53382|3159
1631890800000|2021-09-17 15:00:00|53444|53394|53246|53196|53466|53416|53206|53156|3328
1631894400000|2021-09-17 16:00:00|53249|53199|53141|53091|53276|53226|53068|53018|1903
1631898000000|2021-09-17 17:00:00|53143|53093|53232|53182|53302|53252|53103|53053|1633
1631901600000|2021-09-17 18:00:00|53234|53184|53141|53091|53291|53239|53091|53041|1619
1631905200000|2021-09-17 19:00:00|53143|53093|53151|53101|53184|53134|53015|52965|1614
1632139200000|2021-09-20 12:00:00|53738|53658|53628|53548|53755|53675|53574.5|53501.5|3835
1632142800000|2021-09-20 13:00:00|53625.5|53545.5|53581.5|53531.5|53668|53611.5|53350.5|53300.5|4167
1632146400000|2021-09-20 14:00:00|53586.5|53536.5|53601.5|53521.5|53671.5|53621.5|53484.5|53404.5|4329
1632150000000|2021-09-20 15:00:00|53606.5|53526.5|53571.5|53491.5|53639.5|53559.5|53437.5|53375.5|2316
1632153600000|2021-09-20 16:00:00|53573.5|53493.5|53889.5|53839.5|53897.5|53847.5|53563.5|53483.5|2142
1632157200000|2021-09-20 17:00:00|53892.5|53842.5|53753.5|53673.5|53904.5|53842.5|53641.5|53563.5|2185
1632160800000|2021-09-20 18:00:00|53749.5|53669.5|53947.5|53867.5|53969.5|53919.5|53726.5|53646.5|2416
1632164400000|2021-09-20 19:00:00|53952.5|53872.5|53582.5|53502.5|54074.5|53994.5|53565.5|53485.5|2488
1632225600000|2021-09-21 12:00:00|53262|53182|53402|53322|53553|53484.5|53249|53169|2525
1632229200000|2021-09-21 13:00:00|53404|53324|53331.5|53281.5|53519|53467.5|53306.5|53225.1|3729
1632232800000|2021-09-21 14:00:00|53329.5|53279.5|53453.5|53403.5|53672.5|53604.5|53311|53261|3993
1632236400000|2021-09-21 15:00:00|53451.5|53401.5|53185.5|53135.5|53541.5|53491.5|53160.5|53110.5|2795
1632240000000|2021-09-21 16:00:00|53188.5|53138.5|53185.5|53135.5|53228.5|53178.5|53070.5|53020.5|2106
1632243600000|2021-09-21 17:00:00|53180.5|53130.5|53067.5|52987.5|53210.5|53160.5|52968|52918|2384
1632247200000|2021-09-21 18:00:00|53065.5|52985.5|52983.5|52903.5|53187.5|53122.5|52914.5|52864.5|2243
1632250800000|2021-09-21 19:00:00|52983|52903|53150.5|53070.5|53154.5|53074.5|52949.5|52869.5|1828
1632312000000|2021-09-22 12:00:00|52839.5|52789.5|53050.5|53000.5|53077.5|53027.5|52822.5|52764.5|2152
1632315600000|2021-09-22 13:00:00|53048.5|52998.5|53120.5|53070.5|53192.5|53140.5|53022.5|52972.5|2924
1632319200000|2021-09-22 14:00:00|53119.5|53069.5|53107.5|53057.5|53165.5|53115.5|53002.5|52944|2502
1632322800000|2021-09-22 15:00:00|53113|53063|53014.5|52934.5|53133|53083|52982.5|52909.5|2059
1632326400000|2021-09-22 16:00:00|53009.5|52929.5|53105.5|53025.5|53130.5|53080.5|52962.5|52899.5|1493
1632330000000|2021-09-22 17:00:00|53108.5|53028.5|53073|52977|53130.5|53055.5|53009.5|52929.5|1368
1632333600000|2021-09-22 18:00:00|53069.5|52989.5|53378|53298|53464|53384|52847|52767|7020
1632337200000|2021-09-22 19:00:00|53370|53290|53318|53238|53459|53379|53216|53136|3281
1632398400000|2021-09-23 12:00:00|52952|52872|53233|53153|53267|53217|52945|52865|2520
1632402000000|2021-09-23 13:00:00|53228|53148|53115|53065|53329|53279|53061|53011|3264
1632405600000|2021-09-23 14:00:00|53113|53063|53144|53094|53374|53324|53058|52980|2676
1632409200000|2021-09-23 15:00:00|53146|53096|53194|53114|53319|53269|53105|53049|2581
1632412800000|2021-09-23 16:00:00|53197|53117|53247|53167|53257|53177|53128|53048|1489
1632416400000|2021-09-23 17:00:00|53245|53165|53255|53175|53265|53185|53168|53088|1340
1632420000000|2021-09-23 18:00:00|53257|53177|53309|53229|53375|53295|53229|53149|1491
1632423600000|2021-09-23 19:00:00|53312|53232|53375|53295|53405|53325|53309|53229|1238
1632484800000|2021-09-24 12:00:00|53482|53402|53722.5|53642.5|53732.5|53652.5|53463|53383|1871
1632488400000|2021-09-24 13:00:00|53725.5|53645.5|53634|53584|53808|53758|53592|53542|2439
1632492000000|2021-09-24 14:00:00|53632|53582|53772|53722|53825|53775|53592|53542|2446
1632495600000|2021-09-24 15:00:00|53777|53727|53707|53657|53808|53758|53669|53619|1480
1632499200000|2021-09-24 16:00:00|53704|53654|53652|53602|53732|53682|53584|53534|1342
1632502800000|2021-09-24 17:00:00|53654|53604|53727|53677|53732|53682|53592|53542|1176
1632506400000|2021-09-24 18:00:00|53732|53682|53652|53602|53782|53732|53629|53579|1354
1632510000000|2021-09-24 19:00:00|53649|53599|53719|53669|53784|53734|53649|53599|1095
1632744000000|2021-09-27 12:00:00|53516|53436|53712|53632|53746|53666|53375|53295|2294
1632747600000|2021-09-27 13:00:00|53714|53634|53589|53509|53822|53742|53579|53499|2912
1632751200000|2021-09-27 14:00:00|53586|53506|53777|53697|53797|53717|53584|53504|2265
1632754800000|2021-09-27 15:00:00|53780|53700|53863|53783|53968|53888|53763|53683|1918
1632758400000|2021-09-27 16:00:00|53865|53785|53904|53824|53908|53828|53797|53717|1492
1632762000000|2021-09-27 17:00:00|53906|53826|53986|53906|54048|53968|53887|53807|1476
1632765600000|2021-09-27 18:00:00|53981|53901|54142|54062|54180|54100|53951|53871|1754
1632769200000|2021-09-27 19:00:00|54133|54053|54083|54003|54154|54074|53965|53885|1621
1632830400000|2021-09-28 12:00:00|54342|54262|54325|54245|54416|54336|54268|54188|2444
1632834000000|2021-09-28 13:00:00|54328|54248|54424|54374|54531|54481|54158|54108|3006
1632837600000|2021-09-28 14:00:00|54421|54371|54623|54573|54645|54595|54360|54310|3584
1632841200000|2021-09-28 15:00:00|54625|54575|54551|54501|54697|54646|54541|54491|2650
1632844800000|2021-09-28 16:00:00|54553|54503|54631|54581|54694|54644|54490|54440|2205
1632848400000|2021-09-28 17:00:00|54637|54587|54762|54682|54772|54692|54590|54540|2205
1632852000000|2021-09-28 18:00:00|54764|54684|54563|54483|54802|54722|54541|54461|2005
1632855600000|2021-09-28 19:00:00|54561|54481|54553|54473|54621|54541|54513|54433|2265
1632916800000|2021-09-29 12:00:00|54476.5|54396.5|54498.5|54418.5|54661.5|54581.5|54462|54382|2384
1632920400000|2021-09-29 13:00:00|54495.5|54415.5|54605.5|54525.5|54730.5|54650.5|54478.5|54398.5|2653
1632924000000|2021-09-29 14:00:00|54600.5|54520.5|54524|54444|54653.5|54573.5|54441.5|54376.5|2717
1632927600000|2021-09-29 15:00:00|54526|54446|54351|54271|54529|54449|54201|54121|2396
1632931200000|2021-09-29 16:00:00|54348|54268|54441|54361|54488|54408|54308|54228|1926
1632934800000|2021-09-29 17:00:00|54445|54365|54713|54633|54718|54638|54435|54355|2223
1632938400000|2021-09-29 18:00:00|54715|54635|54581|54501|54741|54661|54515|54435|2067
1632942000000|2021-09-29 19:00:00|54585|54505|54574|54494|54611|54531|54495|54415|1776
1633003200000|2021-09-30 12:00:00|54426.5|54376.5|54170|54120|54459|54409|53961|53911|4467
1633006800000|2021-09-30 13:00:00|54179|54129|54741.5|54691.5|54767|54717|54173|54123|6868
1633010400000|2021-09-30 14:00:00|54745.5|54695.5|54760.5|54710.5|54870.5|54820.5|54629|54579|6556
1633014000000|2021-09-30 15:00:00|54762.5|54712.5|54791.5|54741.5|54815.7|54763.5|54422|54372|6314
1633017600000|2021-09-30 16:00:00|54791|54741|54857|54807|54940|54890|54713.5|54663.5|5515
1633021200000|2021-09-30 17:00:00|54858.5|54808.5|54866|54816|54936|54886|54780|54730|4429
1633024800000|2021-09-30 18:00:00|54868|54818|54763|54683|55033.5|54983.5|54693|54613|4748
1633028400000|2021-09-30 19:00:00|54761|54681|54764.5|54714.5|54764.5|54714.5|54617|54567|4332
1633089600000|2021-10-01 12:00:00|54510|54460|54473|54423|54601|54551|54358.5|54308.5|3760
1633093200000|2021-10-01 13:00:00|54471.5|54421.5|54234.5|54184.5|54475|54425|54097.5|54047.5|5164
1633096800000|2021-10-01 14:00:00|54234|54184|54174|54124|54283|54233|54011|53961|6093
1633100400000|2021-10-01 15:00:00|54175|54125|53957.5|53907.5|54188|54138|53898|53848|4896
1633104000000|2021-10-01 16:00:00|53954.5|53904.5|54043|53993|54101|54051|53943.5|53893.5|2970
1633107600000|2021-10-01 17:00:00|54039|53989|53908.5|53858.5|54045|53995|53867|53817|2399
1633111200000|2021-10-01 18:00:00|53907|53857|53869.5|53819.5|53924.5|53874.5|53821.5|53761.5|2098
1633114800000|2021-10-01 19:00:00|53870.5|53820.5|53986.5|53936.5|54044|53994|53863.5|53813.5|1925
1633348800000|2021-10-04 12:00:00|54075|54025|54142|54092|54175|54125|54018.5|53968.5|3531
1633352400000|2021-10-04 13:00:00|54142.5|54092.5|54481|54431|54509|54459|54141.5|54091.5|5125
1633356000000|2021-10-04 14:00:00|54481.5|54431.5|54655|54605|54702.5|54652.5|54382|54332|5236
1633359600000|2021-10-04 15:00:00|54655.5|54605.5|54615.5|54565.5|54714|54664|54606|54556|4898
1633363200000|2021-10-04 16:00:00|54616|54566|54644|54594|54739|54689|54591|54541|3700
1633366800000|2021-10-04 17:00:00|54646|54596|54732.5|54682.5|54733.5|54683.5|54594|54544|3404
1633370400000|2021-10-04 18:00:00|54734.5|54684.5|54738.5|54688.5|54769.5|54719.5|54667|54617|3459
1633374000000|2021-10-04 19:00:00|54737|54687|54751.5|54701.5|54858.5|54808.5|54733.5|54667|2894
1633435200000|2021-10-05 12:00:00|54581.5|54531.5|54762.5|54712.5|54836|54786|54530.5|54480.5|3653
1633438800000|2021-10-05 13:00:00|54761.5|54711.5|54913.5|54863.5|54996|54946|54704.5|54654.5|5894
1633442400000|2021-10-05 14:00:00|54939.5|54859.5|54967|54917|55020.5|54970.5|54859|54809|4921
1633446000000|2021-10-05 15:00:00|54968|54918|54903.5|54853.5|55025.5|54975.5|54673|54613.9|4213
1633449600000|2021-10-05 16:00:00|54903|54853|54971.5|54921.5|54991|54941|54901.5|54851.5|2955
1633453200000|2021-10-05 17:00:00|54971|54921|54991|54941|55050|55000|54901.5|54851.5|2524
1633456800000|2021-10-05 18:00:00|54985.5|54935.5|54991|54941|55032.5|54982.5|54889|54839|2522
1633460400000|2021-10-05 19:00:00|54993.5|54943.5|55124|55074|55154|55104|54909.5|54859.5|2163
1633521600000|2021-10-06 12:00:00|55409|55359|55336.5|55286.5|55468|55418|55154.5|55104.5|4664
1633525200000|2021-10-06 13:00:00|55336|55286|55429|55379|55461|55411|55196.5|55146.5|6241
1633528800000|2021-10-06 14:00:00|55428|55378|55277|55227|55514|55464|55247.5|55197.5|7083
1633532400000|2021-10-06 15:00:00|55276.5|55226.5|55425|55375|55497.5|55447.5|55248.5|55198.5|5224
1633536000000|2021-10-06 16:00:00|55426.5|55376.5|55534|55484|55636.5|55586.5|55386.5|55336.5|4242
1633539600000|2021-10-06 17:00:00|55532.5|55482.5|55331.5|55281.5|55569|55519|55331.5|55281.5|4242
1633543200000|2021-10-06 18:00:00|55326.5|55276.5|55082|55032|55383.5|55333.5|55036.5|54986.5|4836
1633546800000|2021-10-06 19:00:00|55121.5|55071.5|55126.5|55076.5|55187.5|55137.5|55061.5|55011.5|1976
1633608000000|2021-10-07 12:00:00|55092.5|55042.5|55310.5|55260.5|55385.5|55335.5|55057|55007|3795
1633611600000|2021-10-07 13:00:00|55309.5|55259.5|55512|55462|55604|55554|55309.5|55259.5|5660
1633615200000|2021-10-07 14:00:00|55511.5|55461.5|55444.5|55394.5|55542|55492|55370|55320|4746
1633618800000|2021-10-07 15:00:00|55446.5|55396.5|55397|55347|55571.5|55521.5|55345|55295|3837
1633622400000|2021-10-07 16:00:00|55395.5|55345.5|55408|55358|55463|55413|55357|55307|2949
1633626000000|2021-10-07 17:00:00|55409.5|55359.5|55297.5|55247.5|55477.5|55427.5|55247|55197|2916
1633629600000|2021-10-07 18:00:00|55296.5|55246.5|55357|55307|55407.5|55357.5|55203|55142|3057
1633633200000|2021-10-07 19:00:00|55358|55308|55485|55435|55495|55445|55323|55273|1396
1633694400000|2021-10-08 12:00:00|55311|55231|55328|55248|55433|55353|55143|55068.4|5736
1633698000000|2021-10-08 13:00:00|55327.5|55247.5|55471|55391|55489|55413|55206|55126|4524
1633701600000|2021-10-08 14:00:00|55471.5|55391.5|55481|55401|55637|55566|55407.5|55329.5|3342
1633705200000|2021-10-08 15:00:00|55484|55404|55496.5|55446.5|55568.5|55511.5|55378.5|55328.5|2362
1633708800000|2021-10-08 16:00:00|55499.5|55449.5|55634.5|55554.5|55634.5|55573.5|55468.5|55407.5|1942
1633712400000|2021-10-08 17:00:00|55631.5|55551.5|55439.5|55389.5|55651.5|55573.5|55416.5|55366.5|1894
1633716000000|2021-10-08 18:00:00|55436.5|55386.5|55428.5|55378.5|55503.5|55453.5|55356.5|55298.5|1704
1633719600000|2021-10-08 19:00:00|55431.5|55381.5|55478.5|55398.5|55550.5|55470.5|55396.5|55338.5|1658
1633953600000|2021-10-11 12:00:00|55441|55361|55451|55371|55456|55376|55281|55201|4312
1633957200000|2021-10-11 13:00:00|55450|55370|55469|55389|55576|55496|55346|55266|3866
1633960800000|2021-10-11 14:00:00|55467|55387|55578|55498|55605|55525|55411|55331|2564
1633964400000|2021-10-11 15:00:00|55580|55500|55457|55377|55622|55542|55429|55349|1942
1633968000000|2021-10-11 16:00:00|55459|55379|55564|55484|55582|55502|55444|55364|1754
1633971600000|2021-10-11 17:00:00|55561|55481|55718|55638|55718|55638|55554|55474|1250
1633975200000|2021-10-11 18:00:00|55712|55632|55600|55520|55725|55645|55571|55491|2374
1633978800000|2021-10-11 19:00:00|55602|55522|55700.6|55620.6|55704.1|55624.1|55602|55522|1687
1634040000000|2021-10-12 12:00:00|55739|55648|55739|55648|55739|55648|55739|55648|1
1634047200000|2021-10-12 14:00:00|55590.7|55494.7|55636.7|55540.7|55636.7|55540.7|55590.7|55494.7|3
1634126400000|2021-10-13 12:00:00|55521|55441|55651.2|55601.2|55707|55627|55441|55361|4258
1634130000000|2021-10-13 13:00:00|55651.7|55601.7|55683.5|55603.5|55784.5|55704.5|55527|55447|6080
1634133600000|2021-10-13 14:00:00|55681|55601|55832|55752|55908|55828|55675|55595|2977
1634137200000|2021-10-13 15:00:00|55835|55755|55860|55780|55957|55877|55725|55645|2319
1634140800000|2021-10-13 16:00:00|55857|55777|55920|55840|55935|55855|55763|55683|1871
1634144400000|2021-10-13 17:00:00|55923|55843|55985|55905|56050|55970|55916.5|55837|1603
1634148000000|2021-10-13 18:00:00|55990|55910|55423.5|55343.5|56015|55935|55312.5|55232.5|5039
1634151600000|2021-10-13 19:00:00|55422.5|55342.5|55402|55322|55466|55386|55382|55302|1480
1634212800000|2021-10-14 12:00:00|55139|55059|55089|55009|55263|55183|55019|54939|2182
1634216400000|2021-10-14 13:00:00|55088|55008|55263|55183|55386|55306|55075|54995|2839
1634220000000|2021-10-14 14:00:00|55266|55186|55328|55248|55438|55358|55250|55170|2259
1634223600000|2021-10-14 15:00:00|55336|55256|55370|55290|55617|55537|55330|55250|2060
1634227200000|2021-10-14 16:00:00|55368|55288|55366|55286|55499|55419|55336|55256|1329
1634230800000|2021-10-14 17:00:00|55370|55290|55511|55431|55524|55444|55360|55280|1178
1634234400000|2021-10-14 18:00:00|55517|55437|55529|55449|55637|55557|55501|55421|1550
1634238000000|2021-10-14 19:00:00|55531|55451|55490|55410|55577|55497|55480|55400|1227
1634299200000|2021-10-15 12:00:00|55166|55086|55209|55129|55269|55189|55056.5|54976.5|2115
1634302800000|2021-10-15 13:00:00|55204|55124|54895|54815|55395|55320.5|54895|54815|2873
1634306400000|2021-10-15 14:00:00|54885|54805|54745|54665|54905|54825|54673|54593|2662
1634310000000|2021-10-15 15:00:00|54743|54663|54787.5|54707.5|54812.5|54762.5|54662.5|54602|1892
1634313600000|2021-10-15 16:00:00|54784.5|54704.5|54796.5|54716.5|54807.5|54727.5|54684.5|54604.5|1247
1634317200000|2021-10-15 17:00:00|54798.5|54718.5|54817.5|54737.5|54832.5|54752.5|54711.5|54656.5|1180
1634320800000|2021-10-15 18:00:00|54822.5|54742.5|54892.5|54812.5|54912.5|54832.5|54753.5|54696.5|1496
1634324400000|2021-10-15 19:00:00|54895.5|54815.5|54872.5|54792.5|54957.5|54877.5|54845.5|54765.5|1244
1634558400000|2021-10-18 12:00:00|55179|55099|55432|55352|55482.5|55420|55146|55066|3075
1634562000000|2021-10-18 13:00:00|55427|55347|55597|55517|55758|55678|55427|55347|2845
1634565600000|2021-10-18 14:00:00|55595|55515|55660|55580|55708|55635|55530|55450|2169
1634569200000|2021-10-18 15:00:00|55655|55575|55549|55469|55683|55603|55531|55469|2776
1634572800000|2021-10-18 16:00:00|55531|55481|55496.5|55446.5|55562|55501|55446.5|55390|2336
1634576400000|2021-10-18 17:00:00|55495|55445|55450|55400|55519|55461|55359|55294|2532
1634580000000|2021-10-18 18:00:00|55450.5|55400.5|55405.5|55355.5|55488|55426|55333|55269.5|2585
1634583600000|2021-10-18 19:00:00|55419.5|55339.5|55528|55448|55555.3|55472|55395|55315|1125
1634644800000|2021-10-19 12:00:00|55887|55807|55958|55878|56055|55975|55754|55674|2631
1634648400000|2021-10-19 13:00:00|55955|55875|55777|55697|55977|55897|55773|55693|2458
1634652000000|2021-10-19 14:00:00|55773|55693|55780|55700|55853|55773|55689|55609|2521
1634655600000|2021-10-19 15:00:00|55783|55703|55850|55770|56073|55993|55775|55695|2069
1634659200000|2021-10-19 16:00:00|55853|55773|55970|55890|55987|55907|55827|55747|1481
1634662800000|2021-10-19 17:00:00|55967|55887|56087|56007|56090|56010|55923|55843|1498
1634666400000|2021-10-19 18:00:00|56083|56003|56284|56204|56374|56294|56057|55977|2646
1634670000000|2021-10-19 19:00:00|56284.5|56204.5|56278|56198|56438|56358|56020|55928.5|2880
1634731200000|2021-10-20 12:00:00|56113|56033|56027|55947|56228|56148|55964.5|55884.5|3785
1634734800000|2021-10-20 13:00:00|56023.5|55943.5|55987|55907|56126|56046|55828.5|55748.5|4752
1634738400000|2021-10-20 14:00:00|55986.5|55906.5|55818|55738|56027|55947|55733|55653|4369
1634742000000|2021-10-20 15:00:00|55816|55736|55800|55720|55853|55773|55659|55579|3097
1634745600000|2021-10-20 16:00:00|55806|55726|55738|55658|55866|55786.5|55706|55626|1717
1634749200000|2021-10-20 17:00:00|55736|55656|55820|55740|55940|55860|55700|55620|2378
1634752800000|2021-10-20 18:00:00|55823|55743|55713|55633|55846|55766|55515|55435|2310
1634756400000|2021-10-20 19:00:00|55716|55636|55938|55858|55958|55878|55645|55565|1696
1634817600000|2021-10-21 12:00:00|56978|56898|56850|56770|57041|56961|56642|56562|4349
1634821200000|2021-10-21 13:00:00|56852.5|56772.5|56685|56605|56926.5|56846.5|56581|56501|5674
1634824800000|2021-10-21 14:00:00|56687|56607|56620|56540|56833|56753|56620|56540|2936
1634828400000|2021-10-21 15:00:00|56615|56535|56833|56753|56951|56871|56615|56535|2529
1634832000000|2021-10-21 16:00:00|56830|56750|56890|56810|56986|56906|56759|56679|2087
1634835600000|2021-10-21 17:00:00|56893|56813|57139.4|57089.4|57259|57179|56857|56777|3173
1634839200000|2021-10-21 18:00:00|57139.9|57089.9|57066|56986|57269|57189|56924.5|56844.5|5327
1634842800000|2021-10-21 19:00:00|57065.5|56985.5|57043|56963|57094|57014|56893|56813|1998
1634904000000|2021-10-22 12:00:00|57323|57243|57403|57353|57439|57389|57241|57190|2438
1634907600000|2021-10-22 13:00:00|57404.5|57354.5|57263|57213|57531|57473|57231|57181|3612
1634911200000|2021-10-22 14:00:00|57264|57214|57641|57561|57674|57594|57194|57144|3799
1634914800000|2021-10-22 15:00:00|57644|57564|57563|57513|57911|57831|57555|57500|3906
1634918400000|2021-10-22 16:00:00|57558|57508|57424|57344|57660|57580|57315|57235|3210
1634922000000|2021-10-22 17:00:00|57421|57341|57072|57022|57481|57401|56957|56861|4776
1634925600000|2021-10-22 18:00:00|57070|57020|56878|56798|57136|57084|56784|56704|3382
1634929200000|2021-10-22 19:00:00|56873|56793|56606|56526|56903|56823|56582|56502|2567
1635163200000|2021-10-25 12:00:00|56757|56707|56484|56434|56798|56735|56460|56406|2486
1635166800000|2021-10-25 13:00:00|56481|56431|56350.5|56300.5|56546.5|56496.5|56335.5|56285.5|3074
1635170400000|2021-10-25 14:00:00|56348.5|56298.5|56238.5|56188.5|56424.5|56374.5|56161.5|56111.5|2846
1635174000000|2021-10-25 15:00:00|56235.5|56185.5|56354.5|56304.5|56429.5|56379.5|56153.5|56103.5|2319
1635177600000|2021-10-25 16:00:00|56352.5|56302.5|56025.5|55975.5|56400|56347.5|56025.5|55975.5|2059
1635181200000|2021-10-25 17:00:00|56013.5|55963.5|55865.5|55815.5|56040.5|55990.5|55834.5|55784.5|2132
1635184800000|2021-10-25 18:00:00|55870.5|55820.5|55760.5|55710.5|55935.5|55885.5|55750.5|55700.5|1902
1635188400000|2021-10-25 19:00:00|55765.5|55715.5|55880.5|55830.5|55932.5|55882.5|55725.5|55675.5|1371
1635249600000|2021-10-26 12:00:00|55897.5|55847.5|56038.5|55988.5|56108.5|56058.5|55823.5|55773.5|2422
1635253200000|2021-10-26 13:00:00|56030.5|55980.5|56198.5|56148.5|56262.5|56212.5|55941.5|55891.5|2747
1635256800000|2021-10-26 14:00:00|56200.5|56150.5|56092.5|56042.5|56225.5|56175.5|55961.5|55911.5|2817
1635260400000|2021-10-26 15:00:00|56090.5|56040.5|56165.5|56115.5|56235.5|56185.5|56078.5|56028.5|2592
1635264000000|2021-10-26 16:00:00|56170.5|56120.5|56270.5|56220.5|56409.5|56359.5|56165.5|56115.5|2170
1635267600000|2021-10-26 17:00:00|56275.5|56225.5|56157.5|56107.5|56280.5|56230.5|56031.5|55981.5|2261
1635271200000|2021-10-26 18:00:00|56162.5|56112.5|55999.5|55949.5|56164.5|56114.5|55991.5|55941.5|1925
1635274800000|2021-10-26 19:00:00|56001.5|55951.5|56058.5|56008.5|56083.5|56033.5|55961.5|55911.5|1641
1635336000000|2021-10-27 12:00:00|55939.5|55889.5|55943.5|55893.5|56081.5|56031.5|55843.5|55793.5|2239
1635339600000|2021-10-27 13:00:00|55946.5|55896.5|55944.5|55894.5|56069.5|56019.5|55916.5|55866.5|2577
1635343200000|2021-10-27 14:00:00|55941.5|55891.5|56216.5|56166.5|56228.5|56178.5|55713.5|55663.5|3299
1635346800000|2021-10-27 15:00:00|56213.5|56163.5|56178.5|56128.5|56259.5|56209.5|56107.5|56057.5|2332
1635350400000|2021-10-27 16:00:00|56173.5|56123.5|56123.5|56073.5|56183.5|56133.5|56039.5|55989.5|1658
1635354000000|2021-10-27 17:00:00|56126.5|56076.5|56016.5|55966.5|56183.5|56133.5|55981.5|55931.5|1716
1635357600000|2021-10-27 18:00:00|56014.5|55964.5|56007.5|55957.5|56049.5|55999.5|55840.5|55790.5|1839
1635361200000|2021-10-27 19:00:00|56005.5|55955.5|55888.5|55838.5|56105.5|56055.5|55881.5|55831.5|1936
1635422400000|2021-10-28 12:00:00|56182.5|56132.5|56515|56435|56600|56520|56162.5|56112.5|2746
1635426000000|2021-10-28 13:00:00|56517|56437|56346|56266|56586|56506|56295|56215|3052
1635429600000|2021-10-28 14:00:00|56350|56270|56524|56474|56561|56511|56302|56222|2710
1635433200000|2021-10-28 15:00:00|56530|56480|56463|56413|56709|56652|56451|56401|2797
1635436800000|2021-10-28 16:00:00|56465|56415|56458|56408|56564|56514|56345|56295|2097
1635440400000|2021-10-28 17:00:00|56461|56411|56364|56314|56558|56478|56225|56175|2649
1635444000000|2021-10-28 18:00:00|56360|56310|56519|56469|56555|56505|56290|56215|2041
1635447600000|2021-10-28 19:00:00|56513|56463|56627|56547|56662|56600|56497|56447|2128
1635508800000|2021-10-29 12:00:00|56725.5|56675.5|56737.5|56687.5|56913|56863|56683|56633|5626
1635512400000|2021-10-29 13:00:00|56739.5|56689.5|56871|56821|56897|56847|56532|56482|6656
1635516000000|2021-10-29 14:00:00|56872.5|56822.5|56730.5|56680.5|57002.5|56952.5|56627|56577|6715
1635519600000|2021-10-29 15:00:00|56734|56684|56672.5|56622.5|56840.5|56790.5|56567|56517|6004
1635523200000|2021-10-29 16:00:00|56667.5|56617.5|56822.5|56772.5|56967.5|56917.5|56660|56610|4893
1635526800000|2021-10-29 17:00:00|56823|56773|56838|56788|56896.5|56846.5|56684|56634|4484
1635530400000|2021-10-29 18:00:00|56842.5|56792.5|56510.5|56460.5|56860|56810|56344.5|56294.5|6053
1635534000000|2021-10-29 19:00:00|56513.5|56463.5|56792.5|56742.5|56886.3|56836.3|56482.5|56432.5|5259
1635768000000|2021-11-01 12:00:00|56804|56754|56856.5|56806.5|56934.5|56884.5|56802.5|56752.5|3820
1635771600000|2021-11-01 13:00:00|56858|56808|56990.5|56940.5|56994.5|56944.5|56781.5|56731.5|5385
1635775200000|2021-11-01 14:00:00|56993|56943|57153.5|57103.5|57181.5|57131.5|56941|56891|5023
1635778800000|2021-11-01 15:00:00|57147|57097|57167.5|57117.5|57252|57202|57131.5|57081.5|3859
1635782400000|2021-11-01 16:00:00|57167|57117|57111.5|57061.5|57186|57136|57086.5|57036.5|2619
1635786000000|2021-11-01 17:00:00|57107|57057|57132|57082|57188.5|57138.5|57072|57022|2629
1635789600000|2021-11-01 18:00:00|57131.5|57081.5|57052|57002|57176|57126|57050.5|57000.5|3141
1635793200000|2021-11-01 19:00:00|57050.5|57000.5|57077|57027|57121|57071|57042.5|56992.5|2311
1635940800000|2021-11-03 12:00:00|57187.5|57137.5|57152|57102|57236|57186|56926|56876|4534
1635944400000|2021-11-03 13:00:00|57154|57104|57263.5|57213.5|57320|57270|57019.5|56969.5|6274
1635948000000|2021-11-03 14:00:00|57262.5|57212.5|57000|56950|57349|57299|56843.5|56793.5|6484
1635951600000|2021-11-03 15:00:00|56998.5|56948.5|56521|56471|57106|57056|56512.5|56462.5|5880
1635955200000|2021-11-03 16:00:00|56521.5|56471.5|56490.5|56440.5|56581|56531|56386|56336|5083
1635958800000|2021-11-03 17:00:00|56493|56443|56630|56550|56640|56560|56453.5|56403.5|2974
1635962400000|2021-11-03 18:00:00|56633.5|56553.5|56234.5|56154.5|56645.5|56565.5|56195|56115|8623
1635966000000|2021-11-03 19:00:00|56227.5|56147.5|56257.5|56177.5|56356.5|56284|56145|56065|5073
1636027200000|2021-11-04 12:00:00|56249.5|56199.5|56417|56367|56563.5|56513.5|56212|56162|4020
1636030800000|2021-11-04 13:00:00|56415|56365|56285.5|56235.5|56498|56448|56239.5|56189.5|4760
1636034400000|2021-11-04 14:00:00|56285|56235|56210|56160|56348.5|56298.5|56004.5|55954.5|5541
1636038000000|2021-11-04 15:00:00|56208|56158|56258.5|56208.5|56391.5|56341.5|56204.5|56154.5|4566
1636041600000|2021-11-04 16:00:00|56258|56208|56534.5|56484.5|56589|56539|56169.5|56119.5|5232
1636045200000|2021-11-04 17:00:00|56533|56483|56565|56515|56579.5|56529.5|56410.5|56360.5|4388
1636048800000|2021-11-04 18:00:00|56564.5|56514.5|56588|56538|56615|56565|56402|56352|4776
1636052400000|2021-11-04 19:00:00|56588.5|56538.5|56449|56399|56644.5|56594.5|56444.5|56394.5|3186
1636113600000|2021-11-05 12:00:00|56341|56291|56069.5|56019.5|56440|56363|55998.5|55948.5|5305
1636117200000|2021-11-05 13:00:00|56067.5|56017.5|55704.5|55654.5|56182.5|56132.5|55650|55600|6634
1636120800000|2021-11-05 14:00:00|55703|55653|55763.5|55713.5|55962|55912|55596.5|55546.5|5342
1636124400000|2021-11-05 15:00:00|55762.5|55712.5|55739|55689|55841.5|55791.5|55701.5|55651.5|4326
1636128000000|2021-11-05 16:00:00|55741|55691|55659|55609|55781.5|55731.5|55496.5|55446.5|4103
1636131600000|2021-11-05 17:00:00|55657.5|55607.5|55576|55526|55707.5|55657.5|55499.5|55449.5|4419
1636135200000|2021-11-05 18:00:00|55577|55527|55504|55454|55577|55527|55396.5|55346.5|4233
1636138800000|2021-11-05 19:00:00|55501|55451|55594.5|55544.5|55614|55564|55456.5|55406.5|3292
1636369200000|2021-11-08 11:00:00|55816.5|55720.5|55816.5|55720.5|55816.5|55720.5|55816.5|55720.5|1
1636372800000|2021-11-08 12:00:00|56066.5|55970.5|56285.4|56235.4|56340.8|56290.8|55976.2|55902.2|4586
1636376400000|2021-11-08 13:00:00|56287.2|56237.2|56060.2|56010.2|56317.4|56267.4|56030.3|55980.3|5150
1636380000000|2021-11-08 14:00:00|56059.7|56009.7|55848.9|55798.9|56075|56025|55840.9|55790.9|4977
1636383600000|2021-11-08 15:00:00|55848.4|55798.4|55843.4|55793.4|55926.9|55876.9|55762.6|55712.6|3859
1636387200000|2021-11-08 16:00:00|55844.2|55794.2|55869|55819|55904.1|55854.1|55798|55748|2990
1636390800000|2021-11-08 17:00:00|55868.5|55818.5|55822|55772|55919.2|55869.2|55730.1|55680.1|3028
1636394400000|2021-11-08 18:00:00|55821|55771|55838.2|55788.2|55939.7|55889.7|55755.5|55705.5|2986
1636459200000|2021-11-09 12:00:00|55701.3|55651.3|55558.9|55508.9|55742.4|55692.4|55505.3|55455.3|2967
1636462800000|2021-11-09 13:00:00|55557.4|55507.4|55303.1|55253.1|55618|55568|55273.3|55223.3|4411
1636466400000|2021-11-09 14:00:00|55298.6|55248.6|55162.9|55112.9|55340.2|55290.2|55080.3|55030.3|4741
1636470000000|2021-11-09 15:00:00|55163.4|55113.4|55245.7|55195.7|55413.2|55363.2|55153.4|55103.4|4925
1636473600000|2021-11-09 16:00:00|55246.2|55196.2|55370|55320|55388.4|55338.4|55235.7|55185.7|3557
1636477200000|2021-11-09 17:00:00|55370.5|55320.5|55119.1|55069.1|55380.5|55330.5|55119.1|55069.1|3208
1636480800000|2021-11-09 18:00:00|55119.6|55069.6|55134.7|55084.7|55211.1|55161.1|54913.3|54863.3|3977
1636484400000|2021-11-09 19:00:00|55134.2|55084.2|55260.5|55210.5|55441.6|55391.6|55108.1|55058.1|3221
1636545600000|2021-11-10 12:00:00|55437.2|55387.2|55014.4|54964.4|55448.5|55398.5|54998.4|54948.4|3610
1636549200000|2021-11-10 13:00:00|55013.9|54963.9|54823.6|54773.6|55097|55047|54774.3|54724.3|6289
1636552800000|2021-11-10 14:00:00|54822.6|54772.6|54953.7|54903.7|54994.2|54944.2|54749.2|54699.2|4914
1636556400000|2021-11-10 15:00:00|54953.2|54903.2|55192.7|55142.7|55271.6|55221.6|54908.7|54858.7|5319
1636560000000|2021-11-10 16:00:00|55192.4|55142.4|55086.5|55036.5|55291.9|55241.9|55040.1|54990.1|4254
1636563600000|2021-11-10 17:00:00|55087|55037|55199.3|55149.3|55279.4|55229.4|55086.2|55036.2|3422
1636567200000|2021-11-10 18:00:00|55201.8|55151.8|55342.2|55292.2|55487.7|55437.7|55183.3|55133.3|5824
1636570800000|2021-11-10 19:00:00|55342.7|55292.7|55405.2|55355.2|55454.1|55404.1|55266.6|55216.6|4095
1636632000000|2021-11-11 12:00:00|55011.8|54961.8|54796.2|54746.2|55011.8|54961.8|54796.2|54746.2|3300
1636635600000|2021-11-11 13:00:00|54794.4|54744.4|54760|54710|54865.7|54815.7|54691|54641|4480
1636639200000|2021-11-11 14:00:00|54759|54709|54463.3|54413.3|54766.5|54716.5|54385.8|54335.8|4270
1636642800000|2021-11-11 15:00:00|54462.8|54412.8|54354.1|54304.1|54482.8|54432.8|54302.7|54252.7|4237
1636646400000|2021-11-11 16:00:00|54356.6|54306.6|54374.4|54324.4|54489.1|54439.1|54328.5|54278.5|2841
1636650000000|2021-11-11 17:00:00|54369.4|54319.4|54434.4|54384.4|54436.4|54386.4|54264.2|54214.2|2910
1636653600000|2021-11-11 18:00:00|54434.9|54384.9|54395.5|54345.5|54534.7|54484.7|54379.5|54329.5|3096
1636657200000|2021-11-11 19:00:00|54396|54346|54408.7|54358.7|54466.8|54416.8|54322.6|54272.6|3082
1636718400000|2021-11-12 12:00:00|54384.5|54334.5|54617.6|54567.6|54672.9|54622.9|54369|54319|3362
1636722000000|2021-11-12 13:00:00|54612.6|54562.6|54561.9|54511.9|54630.1|54580.1|54384|54334|4678
1636725600000|2021-11-12 14:00:00|54562.4|54512.4|54589.8|54539.8|54681.8|54631.8|54460.9|54410.9|4648
1636729200000|2021-11-12 15:00:00|54589.3|54539.3|54664.3|54614.3|54696.8|54646.8|54506.6|54456.6|4266
1636732800000|2021-11-12 16:00:00|54663.8|54613.8|54727.8|54677.8|54812.3|54762.3|54625|54575|4197
1636736400000|2021-11-12 17:00:00|54731|54681|54996.9|54946.9|55007.9|54957.9|54687.3|54637.3|4365
1636740000000|2021-11-12 18:00:00|54996.4|54946.4|54948.1|54898.1|55067.7|55017.7|54936.6|54886.6|3686
1636743600000|2021-11-12 19:00:00|54950.1|54900.1|54949.9|54899.9|55012.8|54962.8|54929.8|54879.8|2155
1636977600000|2021-11-15 12:00:00|54988.2|54892.2|54988.2|54892.2|54988.2|54892.2|54988.2|54892.2|1
1637064000000|2021-11-16 12:00:00|54848.6|54798.6|54699.8|54649.8|54971.4|54921.4|54699.8|54649.8|3788
1637067600000|2021-11-16 13:00:00|54699.3|54649.3|54924.6|54874.6|54934.6|54884.6|54688.7|54638.7|5931
1637071200000|2021-11-16 14:00:00|54922.7|54872.7|55331.1|55281.1|55347.1|55297.1|54922.6|54872.6|5969
1637074800000|2021-11-16 15:00:00|55332.1|55282.1|55440.1|55390.1|55451.3|55401.3|55283.7|55233.7|4075
1637078400000|2021-11-16 16:00:00|55440.6|55390.6|55373|55323|55475.6|55425.6|55338.5|55288.5|3978
1637082000000|2021-11-16 17:00:00|55370.5|55320.5|55325.3|55275.3|55451|55401|55295.4|55245.4|3156
1637085600000|2021-11-16 18:00:00|55324.8|55274.8|55380.4|55330.4|55387.9|55337.9|55285.4|55235.4|2450
1637089200000|2021-11-16 19:00:00|55378.3|55328.3|55373.8|55323.8|55410.3|55360.3|55266.2|55216.2|2215
1637150400000|2021-11-17 12:00:00|55433.6|55337.6|55054.5|55004.5|55433.6|55337.6|55054.5|55004.5|778
1637154000000|2021-11-17 13:00:00|55059.5|55009.5|55359.5|55309.5|55399.5|55349.5|55024.5|54974.5|3552
1637157600000|2021-11-17 14:00:00|55358|55308|55473.7|55423.7|55555.2|55505.2|55319.1|55269.1|4779
1637161200000|2021-11-17 15:00:00|55474.2|55424.2|55373.9|55323.9|55550.2|55500.2|55357.5|55307.5|3931
1637164800000|2021-11-17 16:00:00|55374.4|55324.4|55449.4|55399.4|55529.6|55479.6|55349.4|55299.4|3211
1637168400000|2021-11-17 17:00:00|55450.9|55400.9|55458.4|55408.4|55494.9|55444.9|55292.8|55242.8|3529
1637172000000|2021-11-17 18:00:00|55457.9|55407.9|55689.8|55639.8|55699.8|55649.8|55456.9|55406.9|4243
1637175600000|2021-11-17 19:00:00|55689.3|55639.3|55628|55578|55694.6|55644.6|55591.9|55541.9|2230
1637236800000|2021-11-18 12:00:00|55708.5|55658.5|55712.5|55662.5|55908.2|55858.2|55668.5|55618.5|2938
1637240400000|2021-11-18 13:00:00|55714.5|55664.5|55903|55853|55990.6|55940.6|55712.5|55662.5|5030
1637244000000|2021-11-18 14:00:00|55903.5|55853.5|55901.3|55851.3|56032.2|55982.2|55802.8|55752.8|4450
1637247600000|2021-11-18 15:00:00|55903.8|55853.8|55827.5|55777.5|56059|56009|55752.3|55702.3|4284
1637251200000|2021-11-18 16:00:00|55826|55776|55893.2|55843.2|55922.7|55872.7|55711.6|55661.6|3866
1637254800000|2021-11-18 17:00:00|55896.7|55846.7|56078.5|56028.5|56098.9|56048.9|55841.3|55791.3|2940
1637258400000|2021-11-18 18:00:00|56080.5|56030.5|56133.7|56083.7|56140.6|56090.6|56013|55963|3243
1637262000000|2021-11-18 19:00:00|56137.2|56087.2|56081|56031|56166.2|56116.2|56057.5|56007.5|1982
1637323200000|2021-11-19 12:00:00|56152.5|56102.5|55987.4|55937.4|56164.2|56114.2|55861.8|55811.8|3442
1637326800000|2021-11-19 13:00:00|55985.4|55935.4|55986.3|55936.3|56079.5|56029.5|55822.3|55772.3|4780
1637330400000|2021-11-19 14:00:00|55989.8|55939.8|55713.5|55663.5|56000.3|55950.3|55605.5|55555.5|5521
1637334000000|2021-11-19 15:00:00|55713|55663|55994.4|55944.4|56024.4|55974.4|55622.4|55572.4|4653
1637337600000|2021-11-19 16:00:00|55994.9|55944.9|56123.8|56073.8|56160.1|56110.1|55978.6|55928.6|3583
1637341200000|2021-11-19 17:00:00|56124.3|56074.3|56296.6|56246.6|56495.5|56445.5|56082.8|56032.8|3596
1637344800000|2021-11-19 18:00:00|56297.1|56247.1|56523.5|56473.5|56523.5|56473.5|56286|56236|3389
1637348400000|2021-11-19 19:00:00|56525.5|56475.5|56484.3|56434.3|56533.5|56483.5|56422.7|56372.7|1738
1637582400000|2021-11-22 12:00:00|56447.9|56397.9|56365.1|56315.1|56539.6|56489.6|56290.1|56240.1|2752
1637586000000|2021-11-22 13:00:00|56365.6|56315.6|56081.6|56031.6|56410.1|56360.1|56036.6|55986.6|4801
1637589600000|2021-11-22 14:00:00|56081.1|56031.1|56262.1|56212.1|56289.1|56239.1|56034.5|55984.5|5805
1637593200000|2021-11-22 15:00:00|56261.6|56211.6|56198.6|56148.6|56455.1|56405.1|56127.6|56077.6|4678
1637596800000|2021-11-22 16:00:00|56199.6|56149.6|56282.1|56232.1|56299.6|56249.6|56108.6|56058.6|3559
1637600400000|2021-11-22 17:00:00|56280.6|56230.6|56294.2|56244.2|56348.6|56298.6|56199.1|56149.1|3315
1637604000000|2021-11-22 18:00:00|56295.2|56245.2|56464.8|56414.8|56505.2|56455.2|56215.6|56165.6|4184
1637607600000|2021-11-22 19:00:00|56466.3|56416.3|56327.5|56277.5|56507.5|56457.5|56238.5|56188.5|1402
1637668800000|2021-11-23 12:00:00|56523.5|56473.5|56686.2|56636.2|56737.2|56687.2|56518.5|56468.5|2172
1637672400000|2021-11-23 13:00:00|56686.7|56636.7|56805.7|56755.7|56845.7|56795.7|56584.7|56534.7|4496
1637676000000|2021-11-23 14:00:00|56807.2|56757.2|56760.2|56710.2|56875.7|56825.7|56725.2|56675.2|4601
1637679600000|2021-11-23 15:00:00|56759.7|56709.7|56968.5|56918.5|56978|56928|56757.7|56707.7|4670
1637683200000|2021-11-23 16:00:00|56969.5|56919.5|56891.2|56841.2|57016.5|56966.5|56840.7|56790.7|3711
1637686800000|2021-11-23 17:00:00|56891.7|56841.7|56843.4|56793.4|56921.7|56871.7|56782.7|56732.7|3296
1637690400000|2021-11-23 18:00:00|56843.8|56793.8|56520.3|56470.3|56854.5|56804.5|56441.5|56391.5|3253
1637694000000|2021-11-23 19:00:00|56518.8|56468.8|56461.5|56411.5|56549.5|56499.5|56416.5|56366.5|1106
1637755200000|2021-11-24 12:00:00|56083.5|56033.5|56311.9|56261.9|56334.8|56284.8|56081|56031|2367
1637758800000|2021-11-24 13:00:00|56313.9|56263.9|56598.4|56548.4|56642.7|56592.7|56313.9|56263.9|5497
1637762400000|2021-11-24 14:00:00|56597|56547|56456.7|56406.7|56606.4|56556.4|56406.9|56356.9|5553
1637766000000|2021-11-24 15:00:00|56459.2|56409.2|56399.5|56349.5|56477.1|56427.1|56277.9|56227.9|5287
1637769600000|2021-11-24 16:00:00|56399|56349|56360|56310|56424.5|56374.5|56265.8|56215.8|4163
1637773200000|2021-11-24 17:00:00|56360.5|56310.5|56362.6|56312.6|56430.7|56380.7|56244.5|56194.5|3336
1637776800000|2021-11-24 18:00:00|56362.5|56312.5|56307.5|56257.5|56369.1|56319.1|56254.5|56204.5|3008
1637780400000|2021-11-24 19:00:00|56310.5|56260.5|56358.5|56308.5|56395.1|56345.1|56277.5|56227.5|1208
1637841600000|2021-11-25 12:00:00|56179.5|56129.5|56227.7|56177.7|56243.6|56193.6|56100.5|56050.5|1974
1637845200000|2021-11-25 13:00:00|56229.5|56179.5|56273.1|56223.1|56377.9|56327.9|56143.5|56093.5|3578
1637848800000|2021-11-25 14:00:00|56273.6|56223.6|56034.8|55984.8|56389.7|56339.7|56030.9|55980.9|3355
1637852400000|2021-11-25 15:00:00|56035.8|55985.8|55955.6|55905.6|56061.2|56011.2|55888.9|55838.9|2829
1637856000000|2021-11-25 16:00:00|55956.1|55906.1|56021.8|55971.8|56046.9|55996.9|55909.6|55859.6|2033
1637859600000|2021-11-25 17:00:00|56023.8|55973.8|56047|55997|56066.4|56016.4|55978.8|55928.8|1745
1637863200000|2021-11-25 18:00:00|56046|55996|56155.2|56105.2|56199.3|56149.3|56041.5|55991.5|2229
1637866800000|2021-11-25 19:00:00|56156.2|56106.2|56047.1|55997.1|56160.5|56110.5|55995.5|55945.5|800
1637928000000|2021-11-26 12:00:00|56751.5|56701.5|56481.2|56431.2|56818.5|56768.5|56464.5|56414.5|3415
1637931600000|2021-11-26 13:00:00|56474.6|56424.6|56303.5|56253.5|56555|56505|56301.5|56251.5|4870
1637935200000|2021-11-26 14:00:00|56301.5|56251.5|56281.5|56231.5|56477|56427|56240.1|56190.1|5528
1637938800000|2021-11-26 15:00:00|56278.5|56228.5|56295.4|56245.4|56443.7|56393.7|56220.4|56170.4|6093
1637942400000|2021-11-26 16:00:00|56296.4|56246.4|56370.2|56320.2|56532.7|56482.7|56250|56200|4547
1637946000000|2021-11-26 17:00:00|56370.5|56320.5|56214.5|56164.5|56370.5|56320.5|56171.5|56121.5|2796
1637949600000|2021-11-26 18:00:00|56204.5|56154.5|56340.7|56290.7|56350.5|56300.5|56157.5|56107.5|2879
1637953200000|2021-11-26 19:00:00|56341.2|56291.2|56376.5|56326.5|56437.5|56387.5|56302.5|56252.5|1137
1638187200000|2021-11-29 12:00:00|56298.5|56248.5|56436.4|56386.4|56502.1|56452.1|56298.5|56248.5|2596
1638190800000|2021-11-29 13:00:00|56436.9|56386.9|56490.3|56440.3|56531.4|56481.4|56360.5|56310.5|4233
1638194400000|2021-11-29 14:00:00|56490.8|56440.8|56628.3|56578.3|56669.5|56611|56217.9|56167.9|4451
1638198000000|2021-11-29 15:00:00|56629.3|56579.3|56660.6|56610.6|56815.6|56765.6|56588.1|56535.1|4715
1638201600000|2021-11-29 16:00:00|56664.1|56614.1|56637.6|56587.6|56702.6|56652.6|56574.9|56524.9|2610
1638205200000|2021-11-29 17:00:00|56638.1|56588.1|56495.6|56445.6|56703.1|56653.1|56483.6|56433.6|2623
1638208800000|2021-11-29 18:00:00|56495.1|56445.1|56487.1|56437.1|56617.1|56567.1|56452.1|56392.1|2447
1638212400000|2021-11-29 19:00:00|56487.6|56437.6|56547.6|56467.6|56633|56553|56479.6|56407|1735
1638273600000|2021-11-30 12:00:00|56394.6|56344.6|56489.6|56439.6|56504.6|56454.6|56314.1|56264.1|2979
1638277200000|2021-11-30 13:00:00|56488.6|56438.6|56479.1|56429.1|56547.1|56497.1|56352.1|56302.1|4472
1638280800000|2021-11-30 14:00:00|56484.6|56434.6|56452.1|56402.1|56519.6|56469.6|56244|56184.1|5271
1638284400000|2021-11-30 15:00:00|56452.6|56402.6|56944.6|56894.6|56944.6|56894.6|56184.6|56134.6|7242
1638288000000|2021-11-30 16:00:00|56948.1|56898.1|56948.9|56898.9|57093.7|57043.7|56814.6|56764.6|7236
1638291600000|2021-11-30 17:00:00|56949.4|56899.4|56759.6|56709.6|57037.6|56987.6|56682.1|56632.1|5348
1638295200000|2021-11-30 18:00:00|56759.1|56709.1|56853.6|56803.6|56887.6|56837.6|56669.6|56619.6|4588
1638298800000|2021-11-30 19:00:00|56854.1|56804.1|56754.6|56704.6|56909.6|56859.6|56754.6|56704.6|3439
1638360000000|2021-12-01 12:00:00|56294|56244|56504.5|56454.5|56549.5|56499.5|56279|56229|2950
1638363600000|2021-12-01 13:00:00|56503.5|56453.5|56559.5|56509.5|56602|56552|56424.9|56374.9|4071
1638367200000|2021-12-01 14:00:00|56560|56510|56561|56511|56669.5|56619.5|56539.5|56489.5|4073
1638370800000|2021-12-01 15:00:00|56560.5|56510.5|56567.5|56517.5|56634.5|56584.5|56459.5|56409.5|4437
1638374400000|2021-12-01 16:00:00|56564.5|56514.5|56747.5|56697.5|56774|56724|56559.5|56509.5|3775
1638378000000|2021-12-01 17:00:00|56749.5|56699.5|56894.5|56844.5|56914.1|56864.1|56684.5|56634.5|3599
1638381600000|2021-12-01 18:00:00|56894|56844|57059|57009|57074.6|57024.6|56869.5|56819.5|4892
1638385200000|2021-12-01 19:00:00|57062|57012|57086.5|57036.5|57114.5|57064.5|56974.5|56922.6|4177
1638446400000|2021-12-02 12:00:00|57084.5|57034.5|56947.6|56897.6|57197.5|57147.5|56937.1|56887.1|3511
1638450000000|2021-12-02 13:00:00|56946|56896|56673.9|56623.9|56946|56896|56618.9|56568.9|4389
1638453600000|2021-12-02 14:00:00|56673.4|56623.4|56692.9|56642.9|56878.5|56828.5|56658.9|56608.9|5541
1638457200000|2021-12-02 15:00:00|56690.4|56640.4|56699.4|56649.4|56846.9|56796.9|56648.4|56598.4|5521
1638460800000|2021-12-02 16:00:00|56699.9|56649.9|56662.9|56612.9|56752.4|56702.4|56552.9|56502.9|5565
1638464400000|2021-12-02 17:00:00|56667.9|56617.9|56805.3|56755.3|56927.4|56877.4|56663.9|56613.9|3462
1638468000000|2021-12-02 18:00:00|56810.3|56760.3|56925.3|56875.3|57045.5|56995.5|56810.3|56760.3|5387
1638471600000|2021-12-02 19:00:00|56925.8|56875.8|57005.3|56955.3|57010.6|56960.6|56893.9|56843.9|3680
1638532800000|2021-12-03 12:00:00|57094.6|57014.6|56904.8|56854.8|57149.6|57099.6|56895.3|56845.3|2866
1638536400000|2021-12-03 13:00:00|56904.3|56854.3|56438.4|56388.4|56909.8|56859.8|56418.9|56368.9|5955
1638540000000|2021-12-03 14:00:00|56437.9|56387.9|56917.5|56837.5|56974.3|56924.3|56430.6|56380.6|6481
1638543600000|2021-12-03 15:00:00|56915.9|56865.9|57090.7|57040.7|57219.4|57169.4|56900|56850|7158
1638547200000|2021-12-03 16:00:00|57096.7|57046.7|57166|57116|57229.2|57179.2|56909.9|56859.9|6686
1638550800000|2021-12-03 17:00:00|57166.8|57116.8|56989|56939|57205.5|57155.5|56859|56809|5100
1638554400000|2021-12-03 18:00:00|56989.4|56939.4|56914.4|56864.4|57054.9|57004.9|56897.9|56847.9|5130
1638558000000|2021-12-03 19:00:00|56914|56864|57195.3|57145.3|57230.5|57180.5|56910|56860|4384
1638792000000|2021-12-06 12:00:00|56920|56870|57363.4|57313.4|57387.9|57337.9|56920|56870|2937
1638795600000|2021-12-06 13:00:00|57362.4|57312.4|57163.3|57113.3|57387.9|57337.9|57163.3|57113.3|3292
1638799200000|2021-12-06 14:00:00|57163.8|57113.8|57311.7|57261.7|57427.3|57377.3|57158.3|57108.3|4733
1638802800000|2021-12-06 15:00:00|57310.8|57260.8|57236|57186|57356.3|57306.3|57128.8|57078.8|4226
1638806400000|2021-12-06 16:00:00|57235.5|57185.5|57236.6|57186.6|57309.1|57259.1|57213.1|57163.1|3175
1638810000000|2021-12-06 17:00:00|57233.6|57183.6|57329.6|57279.6|57403.6|57353.6|57213|57163|2494
1638813600000|2021-12-06 18:00:00|57327.6|57277.6|57281.1|57231.1|57392.6|57342.6|57278.6|57228.6|2452
1638817200000|2021-12-06 19:00:00|57281.6|57231.6|57323.9|57273.9|57353.6|57303.6|57256.9|57206.9|1965
1638792000000|2021-12-06 12:00:00|56920|56870|57363.4|57313.4|57387.9|57337.9|56920|56870|2937
1638795600000|2021-12-06 13:00:00|57362.4|57312.4|57163.3|57113.3|57387.9|57337.9|57163.3|57113.3|3292
1638799200000|2021-12-06 14:00:00|57163.8|57113.8|57311.7|57261.7|57427.3|57377.3|57158.3|57108.3|4733
1638802800000|2021-12-06 15:00:00|57310.8|57260.8|57236|57186|57356.3|57306.3|57128.8|57078.8|4226
1638806400000|2021-12-06 16:00:00|57235.5|57185.5|57236.6|57186.6|57309.1|57259.1|57213.1|57163.1|3175
1638810000000|2021-12-06 17:00:00|57233.6|57183.6|57329.6|57279.6|57403.6|57353.6|57213|57163|2494
1638813600000|2021-12-06 18:00:00|57327.6|57277.6|57281.1|57231.1|57392.6|57342.6|57278.6|57228.6|2452
1638817200000|2021-12-06 19:00:00|57281.6|57231.6|57323.9|57273.9|57353.6|57303.6|57256.9|57206.9|1965
1638878400000|2021-12-07 12:00:00|57091|57041|56802.8|56752.8|57119.5|57069.5|56777|56727|2963
1638882000000|2021-12-07 13:00:00|56803.3|56753.3|56853.4|56803.4|56924.3|56874.3|56635.3|56585.3|3757
1638885600000|2021-12-07 14:00:00|56852.9|56802.9|56788.8|56738.8|56929.9|56879.9|56783.8|56733.8|3420
1638889200000|2021-12-07 15:00:00|56790.8|56740.8|56768.3|56718.3|56984.9|56934.9|56762.8|56712.8|3194
1638892800000|2021-12-07 16:00:00|56767.8|56717.8|56718.3|56668.3|56903.2|56853.2|56707.8|56657.8|2785
1638896400000|2021-12-07 17:00:00|56712.8|56662.8|56698.3|56648.3|56763.3|56713.3|56616.8|56566.8|2361
1638900000000|2021-12-07 18:00:00|56696.8|56646.8|56672.2|56622.2|56862.9|56812.9|56623.2|56573.2|2702
1638903600000|2021-12-07 19:00:00|56672.7|56622.7|56584.2|56534.2|56748.9|56698.9|56544.3|56494.3|2020
1638964800000|2021-12-08 12:00:00|56554.4|56504.4|56538.9|56488.9|56732.5|56682.5|56466.4|56416.4|3137
1638968400000|2021-12-08 13:00:00|56540.5|56490.5|56166.2|56116.2|56587.4|56537.4|56146.7|56096.7|4334
1638972000000|2021-12-08 14:00:00|56167.2|56117.2|55886.9|55836.9|56282.2|56232.2|55861.9|55811.9|4419
1638975600000|2021-12-08 15:00:00|55887.4|55837.4|55886|55836|56002|55952|55847|55797|3102
1638979200000|2021-12-08 16:00:00|55883.5|55833.5|55784.4|55734.4|55973.4|55923.4|55641.9|55590|2857
1638982800000|2021-12-08 17:00:00|55783.9|55733.9|55815.4|55765.4|55821.4|55771.4|55748.9|55698.9|2065
1638986400000|2021-12-08 18:00:00|55818.3|55768.3|55736.3|55686.3|55876.5|55826.5|55711.4|55661.4|2081
1638990000000|2021-12-08 19:00:00|55735.4|55685.4|55731.1|55681.1|55786.7|55736.7|55647.2|55597.2|1845
1639051200000|2021-12-09 12:00:00|55701.9|55651.9|55673.9|55623.9|55760.9|55710.9|55598.9|55548.9|2384
1639054800000|2021-12-09 13:00:00|55673.4|55623.4|56054.9|56004.9|56077.4|56027.4|55672.4|55622.4|4466
1639058400000|2021-12-09 14:00:00|56056.9|56006.9|56051.9|56001.9|56179.5|56129.5|55903.3|55853.3|3600
1639062000000|2021-12-09 15:00:00|56051.4|56001.4|56172|56122|56179.8|56129.8|56046.4|55996.4|2776
1639065600000|2021-12-09 16:00:00|56169|56119|56234.1|56184.1|56235.6|56185.6|56064.9|56014.9|2411
1639069200000|2021-12-09 17:00:00|56235.1|56185.1|56291.7|56241.7|56401.2|56351.2|56231.6|56181.6|2045
1639072800000|2021-12-09 18:00:00|56292.7|56242.7|56245.2|56195.2|56357.7|56307.7|56241.2|56191.2|1944
1639076400000|2021-12-09 19:00:00|56245.7|56195.7|56153.3|56103.3|56274.2|56224.2|56147.1|56097.1|1945
1639137600000|2021-12-10 12:00:00|56097.3|56047.3|56206.9|56156.9|56259.9|56209.9|56072.3|56022.3|1889
1639141200000|2021-12-10 13:00:00|56203.9|56153.9|56326.9|56276.9|56371.9|56321.9|56033.8|55956.3|5070
1639144800000|2021-12-10 14:00:00|56327.4|56277.4|56366.2|56286.2|56769|56719|56253|56173|5100
1639148400000|2021-12-10 15:00:00|56366.7|56286.7|56452|56402|56595.6|56530.8|56328.7|56274.5|4951
1639152000000|2021-12-10 16:00:00|56450.1|56400.1|56410.5|56360.5|56483.5|56433.5|56349|56292|3559
1639155600000|2021-12-10 17:00:00|56413|56363|56529.3|56479.3|56550.7|56500.7|56366.4|56316.4|2272
1639159200000|2021-12-10 18:00:00|56529.8|56479.8|56593.6|56543.6|56614.1|56564.1|56502.5|56452.5|2454
1639162800000|2021-12-10 19:00:00|56592.1|56542.1|56554.9|56504.9|56592.1|56542.1|56513.4|56454.2|1367
1639396800000|2021-12-13 12:00:00|56545.8|56465.8|56576.8|56496.8|56763|56713|56522.4|56448.9|2386
1639400400000|2021-12-13 13:00:00|56576|56496|56716.7|56666.7|56786.7|56736.7|56468|56388|3769
1639404000000|2021-12-13 14:00:00|56714.2|56664.2|56770.8|56720.8|56891.5|56841.5|56680.7|56630.7|3572
1639407600000|2021-12-13 15:00:00|56771.3|56721.3|57185.3|57135.3|57217.8|57167.8|56739.8|56689.8|3700
1639411200000|2021-12-13 16:00:00|57187.3|57137.3|57030.3|56980.3|57202.3|57152.3|56809|56729|3954
1639414800000|2021-12-13 17:00:00|57030.8|56980.8|57116.8|57066.8|57138.3|57088.3|57026.2|56976.2|2381
1639418400000|2021-12-13 18:00:00|57117.3|57067.3|57111.8|57061.8|57162.4|57112.4|57032.3|56982.3|2242
1639422000000|2021-12-13 19:00:00|57112.8|57062.8|57179.6|57129.6|57215|57165|57093.9|57043.9|1850
1639483200000|2021-12-14 12:00:00|57111|57061|56986.4|56936.4|57194|57144|56961.4|56911.4|2076
1639486800000|2021-12-14 13:00:00|56984.9|56934.9|56881.5|56831.5|57000.9|56950.9|56625.5|56545.5|4018
1639490400000|2021-12-14 14:00:00|56882|56832|56765.5|56715.5|56891.5|56841.5|56659.4|56609.4|4315
1639494000000|2021-12-14 15:00:00|56768.5|56718.5|57031.7|56981.7|57066.7|57016.7|56765|56710.5|3758
1639497600000|2021-12-14 16:00:00|57032.2|56982.2|57149.1|57069.1|57159|57091.5|56972.2|56909.5|2740
1639501200000|2021-12-14 17:00:00|57150.6|57070.6|57250.4|57200.4|57250.4|57200.4|57070|57016.6|2455
1639504800000|2021-12-14 18:00:00|57251.9|57201.9|57341.7|57291.7|57402.2|57352.2|57245|57195|2814
1639508400000|2021-12-14 19:00:00|57340.2|57290.2|57389.2|57309.2|57395.7|57338.7|57282.8|57231.3|1905
1639569600000|2021-12-15 12:00:00|57254.4|57174.4|57409.4|57359.4|57454.7|57387.3|57000.1|56949.5|3275
1639573200000|2021-12-15 13:00:00|57408.9|57358.9|57416.5|57336.5|57685.9|57619.9|57366.1|57296.5|4457
1639576800000|2021-12-15 14:00:00|57420.5|57340.5|57635.8|57585.8|57667.3|57601.3|57265.4|57201.6|4467
1639580400000|2021-12-15 15:00:00|57636.3|57586.3|57661.9|57611.9|57681.3|57617.9|57471.3|57406.5|2955
1639584000000|2021-12-15 16:00:00|57661.4|57611.4|57536.5|57486.5|57688|57638|57467|57417|2315
1639587600000|2021-12-15 17:00:00|57537|57487|57571.5|57521.5|57618|57568|57471|57421|1620
1639591200000|2021-12-15 18:00:00|57571|57521|57668|57572|57673|57612|57511|57461|1793
1639594800000|2021-12-15 19:00:00|57673|57577|57484|57404|57776.1|57689.5|57432|57352|6509
1639656000000|2021-12-16 12:00:00|57392|57312|57218.3|57138.3|57514.2|57447.2|57110.3|57030.3|4385
1639659600000|2021-12-16 13:00:00|57217.6|57137.6|57291.4|57211.4|57335.8|57259.7|57089.9|57013.9|5391
1639663200000|2021-12-16 14:00:00|57291.9|57211.9|57571.4|57491.4|57617|57549.5|57214.9|57144.9|5836
1639666800000|2021-12-16 15:00:00|57571.9|57491.9|57227.3|57147.3|57675.4|57616.4|57190.9|57110.9|5326
1639670400000|2021-12-16 16:00:00|57227.8|57147.8|57088.4|57008.4|57387.4|57321.4|57018.6|56952.1|4701
1639674000000|2021-12-16 17:00:00|57089.4|57009.4|57134.3|57084.3|57209.2|57129.2|57025|56965.4|3501
1639677600000|2021-12-16 18:00:00|57132.8|57082.8|57148.7|57068.7|57205.8|57133.5|57035|56956.6|3325
1639681200000|2021-12-16 19:00:00|57152.2|57072.2|57216.7|57166.7|57330.1|57263.6|57078.7|57003.7|3400
1639742400000|2021-12-17 12:00:00|57458.4|57378.4|57535.9|57455.9|57578.1|57503|57354.6|57304.6|2927
1639746000000|2021-12-17 13:00:00|57536.4|57456.4|57439|57389|57575.4|57522.9|57355.4|57283.4|4236
1639749600000|2021-12-17 14:00:00|57439.5|57389.5|57314.4|57234.4|57480.7|57425.4|57272.6|57204.1|4822
1639753200000|2021-12-17 15:00:00|57316.9|57236.9|57162.2|57112.2|57384.3|57311.8|57046.2|56991.7|5128
1639756800000|2021-12-17 16:00:00|57166.7|57116.7|57189.4|57109.4|57250.3|57185.3|57070.3|56990.3|3945
1639760400000|2021-12-17 17:00:00|57189.9|57109.9|57182.1|57132.1|57213.3|57144|57044.3|56964.3|3761
1639764000000|2021-12-17 18:00:00|57180.6|57130.6|57210.4|57130.4|57287.4|57225.4|57127.1|57053.7|2800
1639767600000|2021-12-17 19:00:00|57211.9|57131.9|57251|57201|57307.5|57228.5|57206.4|57126.4|2181
1640001600000|2021-12-20 12:00:00|57536|57456|57402.5|57352.5|57624.5|57566.5|57392.4|57342.4|2790
1640005200000|2021-12-20 13:00:00|57400.5|57350.5|57485.5|57435.5|57491.7|57441.7|57304.5|57254.5|4081
1640008800000|2021-12-20 14:00:00|57480.5|57430.5|57435.5|57385.5|57550.5|57500.5|57375.2|57325.2|3365
1640012400000|2021-12-20 15:00:00|57436.8|57386.8|57657.6|57607.6|57726.1|57676.1|57356.3|57306.3|4807
1640016000000|2021-12-20 16:00:00|57658.1|57608.1|57622.6|57572.6|57694|57644|57574.5|57524.5|3529
1640019600000|2021-12-20 17:00:00|57623.1|57573.1|57676.1|57626.1|57684.6|57634.6|57563.6|57513.6|2759
1640023200000|2021-12-20 18:00:00|57678.1|57628.1|57744.6|57694.6|57773.4|57723.4|57617.3|57567.3|2599
1640026800000|2021-12-20 19:00:00|57744.1|57694.1|57856|57806|57866|57816|57716|57666|1726
1640088000000|2021-12-21 12:00:00|57585|57535|57540|57490|57661|57611|57534|57484|1803
1640091600000|2021-12-21 13:00:00|57539.5|57489.5|57767.6|57717.6|57781.6|57731.6|57503.3|57453.3|2562
1640095200000|2021-12-21 14:00:00|57769.6|57719.6|57866.9|57816.9|57926.8|57876.8|57761.1|57711.1|3825
1640098800000|2021-12-21 15:00:00|57866.5|57816.5|57858.1|57808.1|57871.5|57821.5|57740.5|57690.5|2275
1640102400000|2021-12-21 16:00:00|57858.6|57808.6|57867.3|57817.3|57912.2|57862.2|57751.6|57701.6|2196
1640106000000|2021-12-21 17:00:00|57867.8|57817.8|57896.9|57846.9|57951.5|57901.5|57837.3|57787.3|1947
1640109600000|2021-12-21 18:00:00|57896.5|57846.5|57780.5|57730.5|57917.4|57867.4|57770.8|57720.8|2058
1640113200000|2021-12-21 19:00:00|57782.2|57732.2|57775.5|57725.5|57841.5|57791.5|57730.5|57680.5|705
1640174400000|2021-12-22 12:00:00|57735.5|57685.5|57446.3|57396.3|57740.5|57690.5|57428.1|57378.1|2007
1640178000000|2021-12-22 13:00:00|57445.8|57395.8|57623.2|57573.2|57650.7|57600.7|57430.4|57380.4|3409
1640181600000|2021-12-22 14:00:00|57621.2|57571.2|57641|57561|57763.3|57713.3|57566|57516|3231
1640185200000|2021-12-22 15:00:00|57645|57565|57558.6|57478.6|57670.8|57620.8|57446.4|57396.4|2957
1640188800000|2021-12-22 16:00:00|57559.6|57479.6|57423.9|57343.9|57575.1|57502.1|57378.6|57308.6|2528
1640192400000|2021-12-22 17:00:00|57422.9|57342.9|57202.9|57122.9|57434.4|57364.9|57190.9|57121.9|2181
1640196000000|2021-12-22 18:00:00|57202.4|57122.4|57103|57023|57222.8|57150.3|57065.6|56999.6|1900
1640199600000|2021-12-22 19:00:00|57100.5|57020.5|57055.3|56975.3|57130.5|57051|57003.9|56923.9|1965
1640260800000|2021-12-23 12:00:00|56789|56709|56961.5|56881.5|56991.3|56918.3|56704.6|56624.6|2782
1640264400000|2021-12-23 13:00:00|56960.5|56880.5|57192.8|57112.8|57205.2|57143.8|56944|56871.5|3409
1640268000000|2021-12-23 14:00:00|57180.3|57130.3|57545.5|57465.5|57610.4|57540.9|57170.3|57102.8|4381
1640271600000|2021-12-23 15:00:00|57544.5|57464.5|57589.3|57509.3|57616.5|57549.5|57467.2|57399.7|3112
1640275200000|2021-12-23 16:00:00|57588.3|57508.3|57241.8|57191.8|57609.9|57544.4|57187.5|57115.5|4115
1640278800000|2021-12-23 17:00:00|57240.8|57190.8|57167.5|57087.5|57302.8|57225.8|56975.3|56902.8|3786
1640282400000|2021-12-23 18:00:00|57166|57086|57041.4|56961.4|57176.9|57105|57004.4|56936.9|2521
1640286000000|2021-12-23 19:00:00|57038.9|56958.9|57055.4|56975.4|57122.9|57047.9|57024|56944|1691
1640347200000|2021-12-24 12:00:00|57190.2|57110.2|57190.2|57110.2|57190.2|57110.2|57190.2|57110.2|1
1640354400000|2021-12-24 14:00:00|57086.5|56990.5|56779|56729|57086.5|56990.5|56779|56729|2
1640606400000|2021-12-27 12:00:00|57411.5|57331.5|57386.5|57306.5|57497.5|57417.5|57265.5|57185.5|1021
1640610000000|2021-12-27 13:00:00|57388.5|57308.5|57039.5|56959.5|57396.5|57316.5|56999.5|56919.5|1192
1640613600000|2021-12-27 14:00:00|57034.5|56954.5|57049.5|56969.5|57134.5|57054.5|56893.5|56813.5|1189
1640617200000|2021-12-27 15:00:00|57044.5|56964.5|56938.5|56858.5|57104.5|57024.5|56875.5|56795.5|1050
1640620800000|2021-12-27 16:00:00|56943.5|56863.5|56832.5|56752.5|57004.5|56924.5|56784.5|56704.5|756
1640624400000|2021-12-27 17:00:00|56829.5|56749.5|56807.5|56727.5|56858.5|56778.5|56757.5|56677.5|461
1640628000000|2021-12-27 18:00:00|56812.5|56732.5|56832.5|56752.5|56852.5|56772.5|56767.5|56687.5|471
1640631600000|2021-12-27 19:00:00|56829.5|56749.5|56807.5|56727.5|56842.5|56762.5|56772.5|56692.5|372
1640692800000|2021-12-28 12:00:00|56800.5|56720.5|57012.5|56932.5|57022.5|56942.5|56795.5|56715.5|767
1640696400000|2021-12-28 13:00:00|57007.5|56927.5|56765.5|56685.5|57037.5|56957.5|56750.5|56670.5|1146
1640700000000|2021-12-28 14:00:00|56760.5|56680.5|56718.5|56638.5|56838.5|56758.5|56662.5|56582.5|1015
1640703600000|2021-12-28 15:00:00|56723.5|56643.5|56813.5|56733.5|56904.5|56824.5|56657.5|56577.5|1002
1640707200000|2021-12-28 16:00:00|56808.5|56728.5|56758.5|56678.5|56843.5|56763.5|56682.5|56602.5|619
1640710800000|2021-12-28 17:00:00|56773.5|56693.5|56884.5|56804.5|56919.5|56839.5|56733.5|56653.5|712
1640714400000|2021-12-28 18:00:00|56887.5|56807.5|56753.5|56673.5|56899.5|56819.5|56748.5|56668.5|618
1640718000000|2021-12-28 19:00:00|56758.5|56678.5|56799.5|56719.5|56824.5|56744.5|56753.5|56673.5|392
1640779200000|2021-12-29 12:00:00|56764.5|56684.5|56806.5|56726.5|56864.5|56784.5|56638.5|56558.5|815
1640782800000|2021-12-29 13:00:00|56801.5|56721.5|56901.5|56821.5|56985.5|56905.5|56785.5|56705.5|893
1640786400000|2021-12-29 14:00:00|56906.5|56826.5|57061.5|56981.5|57061.5|56981.5|56871.5|56791.5|933
1640790000000|2021-12-29 15:00:00|57066.5|56986.5|57185.5|57105.5|57196.5|57116.5|57066.5|56986.5|976
1640793600000|2021-12-29 16:00:00|57180.5|57100.5|57306.5|57226.5|57330.5|57250.5|57113.5|57033.5|736
1640797200000|2021-12-29 17:00:00|57301.5|57221.5|57383.5|57303.5|57388.5|57308.5|57279.5|57199.5|788
1640800800000|2021-12-29 18:00:00|57378.5|57298.5|57335.5|57255.5|57385.5|57305.5|57299.5|57219.5|730
1640804400000|2021-12-29 19:00:00|57330.5|57250.5|57336.5|57256.5|57377.5|57297.5|57305.5|57225.5|442
1640865600000|2021-12-30 12:00:00|57406.5|57326.5|56918.5|56838.5|57461.5|57381.5|56891.5|56811.5|1211
1640869200000|2021-12-30 13:00:00|56908.5|56828.5|56125|56045|56908.5|56828.5|56085.5|56005.5|2453
1640872800000|2021-12-30 14:00:00|56123|56043|56116|56036|56435|56355|55931|55851|2554
1640876400000|2021-12-30 15:00:00|56106|56026|56193|56113|56463|56383|56096|56016|1732
1640880000000|2021-12-30 16:00:00|56200|56120|56200|56120|56303|56223|56136|56056|1088
1640883600000|2021-12-30 17:00:00|56203|56123|56053|55973|56236|56156|56016|55936|810
1640887200000|2021-12-30 18:00:00|56056|55976|56230|56150|56290|56210|56036|55956|775
1640890800000|2021-12-30 19:00:00|56233|56153|56190|56110|56233|56153|56156|56076|516
1640952000000|2021-12-31 12:00:00|56150|56070|56150|56070|56150|56070|56150|56070|1
1640955600000|2021-12-31 13:00:00|55738.5|55688.5|55738.5|55688.5|55738.5|55688.5|55738.5|55688.5|1
1641211200000|2022-01-03 12:00:00|56322|56242|56296|56216|56422|56342|56052|55972|1079
1641214800000|2022-01-03 13:00:00|56299|56219|56608|56528|56608|56528|56299|56219|1557
1641218400000|2022-01-03 14:00:00|56610|56530|56880|56800|56958|56878|56610|56530|1651
1641222000000|2022-01-03 15:00:00|56878|56798|57078|56998|57138|57058|56858|56778|1315
1641225600000|2022-01-03 16:00:00|57082|57002|57082|57002|57188|57108|57025|56945|940
1641229200000|2022-01-03 17:00:00|57078|56998|57098|57018|57122|57042|56962|56882|707
1641232800000|2022-01-03 18:00:00|57092|57012|57078|56998|57165|57085|57058|56978|635
1641236400000|2022-01-03 19:00:00|57082|57002|57108|57028|57122|57042|57052|56972|421
1641297600000|2022-01-04 12:00:00|57133|57053|57133|57053|57133|57053|57133|57053|1
1641301200000|2022-01-04 13:00:00|57386|57306|57394|57314|57538|57458|57271|57191|1119
1641304800000|2022-01-04 14:00:00|57391|57311|56981|56901|57558|57478|56978|56898|1907
1641308400000|2022-01-04 15:00:00|56988|56908|57148|57068|57174|57094|56825|56745|1877
1641312000000|2022-01-04 16:00:00|57151|57071|57214|57134|57274|57194|57068|56988|1156
1641315600000|2022-01-04 17:00:00|57216|57136|57274|57194|57284|57204|57126|57046|882
1641319200000|2022-01-04 18:00:00|57271|57191|57324|57244|57394|57314|57176|57096|880
1641322800000|2022-01-04 19:00:00|57328|57248|57334|57254|57404|57324|57274|57194|594
1641384000000|2022-01-05 12:00:00|57012|56932|57273|57193|57353|57273|57007|56927|1030
1641387600000|2022-01-05 13:00:00|57283|57203|57068|56988|57288|57208|57035|56955|1818
1641391200000|2022-01-05 14:00:00|57062|56982|56912|56832|57185|57105|56852|56772|1382
1641394800000|2022-01-05 15:00:00|56918|56838|57043|56963|57148|57068|56878|56798|1048
1641398400000|2022-01-05 16:00:00|57037|56957|57277|57197|57323|57243|57013|56933|981
1641402000000|2022-01-05 17:00:00|57283|57203|57217|57137|57315|57235|57075|56995|937
1641405600000|2022-01-05 18:00:00|57220|57140|57205|57125|57307|57227|57177|57097|919
1641409200000|2022-01-05 19:00:00|57215|57135|57548|57468|57561|57481|57180|57100|2030
1641470400000|2022-01-06 12:00:00|57479|57399|57465|57385|57715|57635|57424|57344|1185
1641474000000|2022-01-06 13:00:00|57449|57369|57509|57429|57599|57519|57375|57295|1529
1641477600000|2022-01-06 14:00:00|57505|57425|57615|57535|57659|57579|57355|57275|1644
1641481200000|2022-01-06 15:00:00|57612|57532|57505|57425|57730|57650|57445|57365|1771
1641484800000|2022-01-06 16:00:00|57499|57419|57505|57425|57572|57492|57435|57355|1154
1641488400000|2022-01-06 17:00:00|57499|57419|57445|57365|57596|57516|57399|57319|904
1641492000000|2022-01-06 18:00:00|57449|57369|57305|57225|57492|57412|57292|57212|900
1641495600000|2022-01-06 19:00:00|57302|57222|57280|57200|57354|57274|57190|57110|884
1641556800000|2022-01-07 12:00:00|57312|57232|57422|57342|57506|57426|57297|57217|895
1641560400000|2022-01-07 13:00:00|57416|57336|57491|57411|57589|57493|57235|57139|2268
1641564000000|2022-01-07 14:00:00|57489|57409|56946|56866|57539|57459|56926|56846|1881
1641567600000|2022-01-07 15:00:00|56950|56870|57050|56970|57110|57030|56910|56830|1591
1641571200000|2022-01-07 16:00:00|57046|56966|56749|56669|57058|56978|56739|56659|1214
1641574800000|2022-01-07 17:00:00|56745|56665|56789|56709|56845|56765|56675|56595|939
1641578400000|2022-01-07 18:00:00|56785|56705|56785|56705|56876|56796|56735|56655|881
1641582000000|2022-01-07 19:00:00|56779|56699|56800|56720|56856|56776|56732|56652|546
1641816000000|2022-01-10 12:00:00|56859|56779|57045|56965|57085|57005|56806|56726|1036
1641819600000|2022-01-10 13:00:00|57043|56963|57165|57085|57168|57088|56924|56844|1286
1641823200000|2022-01-10 14:00:00|57171|57091|57374|57294|57408|57328|57161|57081|1338
1641826800000|2022-01-10 15:00:00|57378|57298|57307|57227|57414|57334|57237|57157|1089
1641830400000|2022-01-10 16:00:00|57313|57233|57293|57213|57394|57314|57253|57173|942
1641834000000|2022-01-10 17:00:00|57297|57217|57313|57233|57353|57273|57247|57167|648
1641837600000|2022-01-10 18:00:00|57307|57227|57253|57173|57317|57237|57157|57077|962
1641841200000|2022-01-10 19:00:00|57247|57167|57227|57147|57267|57187|57167|57087|613
1641902400000|2022-01-11 12:00:00|57056|56976|57067|56987|57217|57137|56964|56884|859
1641906000000|2022-01-11 13:00:00|57072|56992|57024|56944|57093|57013|56801|56721|1473
1641909600000|2022-01-11 14:00:00|57026|56946|56866|56786|57117|57037|56864|56784|1650
1641913200000|2022-01-11 15:00:00|56859|56779|56580|56500|56872|56792|56545|56465|1776
1641916800000|2022-01-11 16:00:00|56576|56496|56455|56375|56600|56520|56289|56209|1274
1641920400000|2022-01-11 17:00:00|56461|56381|56431|56351|56545|56465|56425|56345|700
1641924000000|2022-01-11 18:00:00|56428|56348|56299|56219|56491|56411|56285|56205|933
1641927600000|2022-01-11 19:00:00|56295|56215|56259|56179|56325|56245|56145|56065|898
1641988800000|2022-01-12 12:00:00|56394|56314|56304.5|56254.5|56449|56376.5|56214.5|56164.5|859
1641992400000|2022-01-12 13:00:00|56319.5|56269.5|56049|55969|56400|56320|55919|55839|2082
1641996000000|2022-01-12 14:00:00|56043|55963|55949|55869|56243|56163|55949|55869|1606
1641999600000|2022-01-12 15:00:00|55953|55873|55988|55908|56090|56010|55940|55860|1204
1642003200000|2022-01-12 16:00:00|55982|55902|55972|55892|56082|56002|55942|55862|1022
1642006800000|2022-01-12 17:00:00|55975|55895|55858|55778|56018|55938|55812|55732|904
1642010400000|2022-01-12 18:00:00|55862|55782|55731|55651|55912|55832|55731|55651|1135
1642014000000|2022-01-12 19:00:00|55737|55657|55798|55718|55842|55762|55734|55654|846
1642075200000|2022-01-13 12:00:00|55978|55898|55968|55888|56023|55943|55842|55762|972
1642078800000|2022-01-13 13:00:00|55978|55898|55769|55689|56041|55961|55763|55683|1842
1642082400000|2022-01-13 14:00:00|55763|55683|55558|55478|55783|55703|55501|55421|1629
1642086000000|2022-01-13 15:00:00|55562|55482|55648|55568|55779|55699|55558|55478|1431
1642089600000|2022-01-13 16:00:00|55652|55572|55618|55538|55672|55592|55538|55458|1167
1642093200000|2022-01-13 17:00:00|55615|55535|55722|55642|55783|55703|55602|55522|1139
1642096800000|2022-01-13 18:00:00|55728|55648|55632|55552|55766|55686|55628|55548|901
1642100400000|2022-01-13 19:00:00|55638|55558|55773|55693|55803|55723|55602|55522|690
1642161600000|2022-01-14 12:00:00|55823|55743|55958|55878|55978|55898|55798|55718|898
1642165200000|2022-01-14 13:00:00|55954|55874|55960|55880|55996|55916|55789|55709|1883
1642168800000|2022-01-14 14:00:00|55963|55883|55875|55795|56046|55966|55842|55762|1780
1642172400000|2022-01-14 15:00:00|55885|55805|55875|55795|55930|55850|55779|55699|1388
1642176000000|2022-01-14 16:00:00|55869|55789|55926|55846|56036|55956|55819|55739|1171
1642179600000|2022-01-14 17:00:00|55920|55840|55976|55896|55986|55906|55875|55795|721
1642183200000|2022-01-14 18:00:00|55980|55900|55742|55662|55998|55918|55739|55659|817
1642186800000|2022-01-14 19:00:00|55745|55665|55633|55553|55754|55674|55603|55523|881
1642420800000|2022-01-17 12:00:00|55723|55643|55640|55560|55729|55649|55559|55479|905
1642424400000|2022-01-17 13:00:00|55634|55554|55518|55438|55640|55560|55459|55379|1034
1642428000000|2022-01-17 14:00:00|55524|55444|55584|55504|55695|55615|55501|55421|743
1642431600000|2022-01-17 15:00:00|55578|55498|55579|55499|55679|55599|55548|55468|682
1642435200000|2022-01-17 16:00:00|55576|55496|55734|55654|55790|55710|55553|55473|641
1642438800000|2022-01-17 17:00:00|55740|55660|55650|55570|55767|55687|55634|55554|531
1642442400000|2022-01-17 18:00:00|55644|55564|55734|55654|55770|55690|55599|55519|489
1642446000000|2022-01-17 19:00:00|55730|55650|55777|55697|55804|55724|55714|55634|479
1642507200000|2022-01-18 12:00:00|55862|55812|55806|55756|55993|55943|55785|55735|855
1642510800000|2022-01-18 13:00:00|55809|55759|55573|55523|55836|55786|55569|55519|1368
1642514400000|2022-01-18 14:00:00|55571|55521|55701|55651|55762|55712|55530|55480|1353
1642518000000|2022-01-18 15:00:00|55703|55653|55683|55633|55856|55806|55671|55621|1401
1642521600000|2022-01-18 16:00:00|55681|55631|55816|55766|55846|55796|55668|55618|925
1642525200000|2022-01-18 17:00:00|55812|55762|56224|56174|56294|56244|55812|55762|1507
1642528800000|2022-01-18 18:00:00|56228|56178|56194|56144|56308|56258|56194|56144|960
1642532400000|2022-01-18 19:00:00|56198|56148|56090|56040|56208|56158|56042|55992|801
1642593600000|2022-01-19 12:00:00|55833|55783|55697|55647|55873|55823|55693|55643|973
1642597200000|2022-01-19 13:00:00|55700|55650|55683|55633|55723|55673|55627|55577|1232
1642600800000|2022-01-19 14:00:00|55680|55630|55205|55155|55713|55663|55184|55134|1715
1642604400000|2022-01-19 15:00:00|55201|55151|55195|55145|55351|55301|55114|55064|1361
1642608000000|2022-01-19 16:00:00|55193|55143|55134|55084|55251|55201|55064|55014|1009
1642611600000|2022-01-19 17:00:00|55130|55080|55124|55074|55185|55135|55044|54994|819
1642615200000|2022-01-19 18:00:00|55120|55070|55090|55040|55160|55110|55064|55014|724
1642618800000|2022-01-19 19:00:00|55087|55037|55124|55074|55147|55097|55064|55014|613
1642680000000|2022-01-20 12:00:00|54878|54828|54935|54885|55091|55041|54878|54828|1057
1642683600000|2022-01-20 13:00:00|54930|54880|54611|54561|54940|54890|54487|54428|1834
1642687200000|2022-01-20 14:00:00|54608|54558|54654|54604|54772|54722|54498|54448|1467
1642690800000|2022-01-20 15:00:00|54648|54598|54544|54494|54749|54699|54524|54474|1338
1642694400000|2022-01-20 16:00:00|54548|54498|54554|54504|54614|54564|54487|54437|904
1642698000000|2022-01-20 17:00:00|54558|54508|54452.5|54402.5|54588.5|54538.5|54281.5|54231.5|910
1642701600000|2022-01-20 18:00:00|54457.5|54407.5|54367.5|54317.5|54558.5|54508.5|54345.5|54295.5|965
1642705200000|2022-01-20 19:00:00|54362.5|54312.5|54643.5|54593.5|54729.5|54679.5|54336.5|54286.5|987
1642766400000|2022-01-21 12:00:00|55018.5|54968.5|55005.5|54955.5|55166.5|55116.5|54990.5|54940.5|1373
1642770000000|2022-01-21 13:00:00|55007.5|54957.5|54909.5|54859.5|55221.5|55171.5|54899.5|54849.5|1691
1642773600000|2022-01-21 14:00:00|54907.5|54857.5|54708.5|54658.5|54969.5|54919.5|54577.5|54527.5|1863
1642777200000|2022-01-21 15:00:00|54706.5|54656.5|54678.5|54628.5|54834.5|54784.5|54622.5|54572.5|2059
1642780800000|2022-01-21 16:00:00|54681.5|54631.5|54708.5|54658.5|54788.5|54738.5|54522.5|54472.5|1632
1642784400000|2022-01-21 17:00:00|54713.5|54663.5|54939.5|54889.5|54959.5|54909.5|54693.5|54643.5|1546
1642788000000|2022-01-21 18:00:00|54944.5|54894.5|55050.5|55000.5|55090.5|55040.5|54899.5|54849.5|1497
1642791600000|2022-01-21 19:00:00|55045.5|54995.5|55055.5|55005.5|55104.5|55054.5|55000.5|54950.5|1004
1643025600000|2022-01-24 12:00:00|55319|55269|55242|55192|55363|55313|55144|55094|1048
1643029200000|2022-01-24 13:00:00|55248|55198|55292|55242|55315|55265|55182|55132|1468
1643032800000|2022-01-24 14:00:00|55300|55250|55473|55423|55483|55433|55218|55168|1893
1643036400000|2022-01-24 15:00:00|55469|55419|55403|55353|55620|55570|55232|55182|2103
1643040000000|2022-01-24 16:00:00|55399|55349|55570|55520|55665|55615|55393|55343|1892
1643043600000|2022-01-24 17:00:00|55574|55524|55550|55500|55711|55661|55534|55484|1901
1643047200000|2022-01-24 18:00:00|55554|55504|55433|55383|55587|55537|55393|55343|1739
1643050800000|2022-01-24 19:00:00|55431|55381|55529|55479|55590|55540|55366|55316|1523
1643112000000|2022-01-25 12:00:00|55528|55478|55585|55535|55659|55609|55518|55468|1126
1643115600000|2022-01-25 13:00:00|55582|55532|55424|55374|55629|55579|55398|55348|1508
1643119200000|2022-01-25 14:00:00|55428|55378|55404|55354|55488|55438|55302|55252|1940
1643122800000|2022-01-25 15:00:00|55401|55351|55266|55216|55505|55455|55216|55166|1718
1643126400000|2022-01-25 16:00:00|55264|55214|55262|55212|55373|55323|55182|55132|1343
1643130000000|2022-01-25 17:00:00|55266|55216|55071|55021|55276|55226|54960|54910|1225
1643133600000|2022-01-25 18:00:00|55073|55023|54873|54823|55115|55065|54853|54803|1227
1643137200000|2022-01-25 19:00:00|54876|54826|54789|54739|54914|54864|54722|54672|883
1643198400000|2022-01-26 12:00:00|54749|54699|54748.5|54698.5|54829|54779|54602.5|54552.5|1214
1643202000000|2022-01-26 13:00:00|54746.5|54696.5|54658.5|54608.5|54756.5|54706.5|54547.5|54497.5|1211
1643205600000|2022-01-26 14:00:00|54653.5|54603.5|54809.5|54759.5|55001.5|54951.5|54653.5|54603.5|1729
1643209200000|2022-01-26 15:00:00|54799.5|54749.5|54794.5|54744.5|54875.5|54825.5|54729.5|54679.5|1620
1643212800000|2022-01-26 16:00:00|54789.5|54739.5|54793.5|54743.5|54860.5|54810.5|54689.5|54639.5|1023
1643216400000|2022-01-26 17:00:00|54791.5|54741.5|54627.5|54577.5|54818.5|54768.5|54597.5|54547.5|836
1643220000000|2022-01-26 18:00:00|54632.5|54582.5|54506|54402|54692.5|54642.5|54446|54366|1354
1643223600000|2022-01-26 19:00:00|54504|54400|54808|54728|54935|54855|54367|54263|3746
1643284800000|2022-01-27 12:00:00|54577|54527|54219|54169|54617|54567|54169|54119|1384
1643288400000|2022-01-27 13:00:00|54217|54167|54008.5|53958.5|54353|54303|53993.5|53943.5|1887
1643292000000|2022-01-27 14:00:00|54010.5|53960.5|54072|53992|54229|54149|53937.5|53887.5|1980
1643295600000|2022-01-27 15:00:00|54080|54000|54541|54461|54588|54508|54070|53990|2007
1643299200000|2022-01-27 16:00:00|54535|54455|54662|54582|54682|54602|54470|54390|1597
1643302800000|2022-01-27 17:00:00|54659|54579|54595|54515|54746|54666|54515|54435|1536
1643306400000|2022-01-27 18:00:00|54601|54521|54726|54646|54766|54686|54575|54495|1559
1643310000000|2022-01-27 19:00:00|54732|54652|54651|54571|54742|54662|54631|54551|1191
1643371200000|2022-01-28 12:00:00|54624|54544|54392.5|54342.5|54644|54564|54337|54257|1194
1643374800000|2022-01-28 13:00:00|54387.5|54337.5|54217.5|54167.5|54477.5|54427.5|54158.5|54108.5|2148
1643378400000|2022-01-28 14:00:00|54219.5|54169.5|54325.5|54275.5|54380.5|54330.5|54186.5|54136.5|1893
1643382000000|2022-01-28 15:00:00|54330.5|54280.5|54440.5|54390.5|54525.5|54475.5|54227.5|54177.5|2040
1643385600000|2022-01-28 16:00:00|54437.5|54387.5|54350.5|54300.5|54475.5|54425.5|54277.5|54227.5|1328
1643389200000|2022-01-28 17:00:00|54345.5|54295.5|54406.5|54356.5|54427.5|54377.5|54270.5|54220.5|1199
1643392800000|2022-01-28 18:00:00|54411.5|54361.5|54300.5|54250.5|54416.5|54366.5|54243.5|54193.5|1107
1643396400000|2022-01-28 19:00:00|54293.5|54243.5|54298.5|54248.5|54370.5|54320.5|54254.5|54204.5|1022
1643630400000|2022-01-31 12:00:00|54289.5|54239.5|54138.5|54088.5|54356.5|54306.5|54116.5|54066.5|888
1643634000000|2022-01-31 13:00:00|54136.5|54086.5|54006.5|53956.5|54291.5|54241.5|53936.5|53886.5|1849
1643637600000|2022-01-31 14:00:00|54004.5|53954.5|54051.5|54001.5|54098.5|54048.5|53916.5|53866.5|1701
1643641200000|2022-01-31 15:00:00|54056.5|54006.5|53501.5|53421.5|54071.5|54011.5|53449.5|53369.5|1985
1643644800000|2022-01-31 16:00:00|53503.5|53423.5|53301.5|53221.5|53551.5|53471.5|53246.5|53166.5|1756
1643648400000|2022-01-31 17:00:00|53296.5|53216.5|53460.5|53380.5|53460.5|53380.5|53296.5|53216.5|1200
1643652000000|2022-01-31 18:00:00|53457.5|53377.5|53415.5|53335.5|53535.5|53455.5|53413.5|53333.5|918
1643655600000|2022-01-31 19:00:00|53410.5|53330.5|53455.5|53375.5|53515.5|53435.5|53405.5|53325.5|769
1643716800000|2022-02-01 12:00:00|53237|53157|53258|53178|53302|53222|53127|53047|912
1643720400000|2022-02-01 13:00:00|53260|53180|53292|53212|53578|53498|53202|53122|1412
1643724000000|2022-02-01 14:00:00|53300|53220|53206|53126|53378|53298|53168|53088|1493
1643727600000|2022-02-01 15:00:00|53202|53122|53212|53132|53362|53282|53148|53068|1792
1643731200000|2022-02-01 16:00:00|53214|53134|53228|53148|53302|53222|53162|53082|1087
1643734800000|2022-02-01 17:00:00|53222|53142|53258|53178|53322|53242|53212|53132|740
1643738400000|2022-02-01 18:00:00|53262|53182|53138|53058|53298|53218|53108|53028|763
1643742000000|2022-02-01 19:00:00|53132|53052|53132|53052|53168|53088|53068|52988|708
1643803200000|2022-02-02 12:00:00|53054.5|52974.5|53009.5|52929.5|53084.5|53004.5|52969.5|52889.5|709
1643806800000|2022-02-02 13:00:00|53014.5|52934.5|53351.5|53271.5|53359.5|53279.5|53004.5|52924.5|1400
1643810400000|2022-02-02 14:00:00|53354.5|53274.5|53489.5|53409.5|53509.5|53429.5|53249.5|53169.5|1276
1643814000000|2022-02-02 15:00:00|53494.5|53414.5|53419.5|53339.5|53559.5|53479.5|53337.5|53257.5|1226
1643817600000|2022-02-02 16:00:00|53417.5|53337.5|53482.5|53402.5|53549.5|53469.5|53384.5|53304.5|1009
1643821200000|2022-02-02 17:00:00|53484.5|53404.5|53364.5|53284.5|53499.5|53419.5|53349.5|53269.5|608
1643824800000|2022-02-02 18:00:00|53362.5|53282.5|53236.5|53156.5|53422.5|53342.5|53209.5|53129.5|731
1643828400000|2022-02-02 19:00:00|53234.5|53154.5|53169.5|53089.5|53294.5|53214.5|53129.5|53049.5|670
1643889600000|2022-02-03 12:00:00|53246.5|53166.5|53481.5|53401.5|53481.5|53401.5|53211.5|53131.5|1096
1643893200000|2022-02-03 13:00:00|53483.5|53403.5|53551.5|53471.5|53616.5|53536.5|53411.5|53331.5|1621
1643896800000|2022-02-03 14:00:00|53546.5|53466.5|53436.5|53356.5|53631.5|53551.5|53296.5|53216.5|2000
1643900400000|2022-02-03 15:00:00|53446.5|53366.5|53291.5|53211.5|53504.5|53424.5|53126.5|53046.5|1815
1643904000000|2022-02-03 16:00:00|53286.5|53206.5|53471.5|53391.5|53506.5|53426.5|53168.5|53088.5|1454
1643907600000|2022-02-03 17:00:00|53476.5|53396.5|53361.5|53281.5|53511.5|53431.5|53356.5|53276.5|1260
1643911200000|2022-02-03 18:00:00|53366.5|53286.5|53366.5|53286.5|53436.5|53356.5|53348.5|53268.5|878
1643914800000|2022-02-03 19:00:00|53361.5|53281.5|53376.5|53296.5|53411.5|53331.5|53296.5|53216.5|980
1643976000000|2022-02-04 12:00:00|53247.5|53167.5|53327.5|53247.5|53392.5|53312.5|53227.5|53147.5|984
1643979600000|2022-02-04 13:00:00|53324.5|53244.5|53758|53678|53820|53740|53322.5|53242.5|2515
1643983200000|2022-02-04 14:00:00|53762|53682|53718|53638|53818|53738|53542|53462|2180
1643986800000|2022-02-04 15:00:00|53712|53632|53842|53762|53895|53815|53688|53608|1508
1643990400000|2022-02-04 16:00:00|53848|53768|53682|53602|53908|53828|53668|53588|1275
1643994000000|2022-02-04 17:00:00|53678|53598|53682|53602|53742|53662|53662|53582|1001
1643997600000|2022-02-04 18:00:00|53688|53608|53662|53582|53702|53622|53632|53552|783
1644001200000|2022-02-04 19:00:00|53658|53578|53648|53568|53745|53665|53618|53538|886
1644235200000|2022-02-07 12:00:00|53553|53473|53343|53263|53639|53559|53328|53248|989
1644238800000|2022-02-07 13:00:00|53338|53258|53392|53312|53512|53432|53263|53183|1235
1644242400000|2022-02-07 14:00:00|53388|53308|53300|53220|53555|53475|53288|53208|1430
1644246000000|2022-02-07 15:00:00|53298|53218|53302|53222|53432|53352|53268|53188|1013
1644249600000|2022-02-07 16:00:00|53300|53220|53338|53258|53368|53288|53192|53112|787
1644253200000|2022-02-07 17:00:00|53342|53262|53138|53058|53362|53282|53052|52972|1001
1644256800000|2022-02-07 18:00:00|53132|53052|53068|52988|53188|53108|53053|52973|647
1644260400000|2022-02-07 19:00:00|53065|52985|52937|52857|53090|53010|52909|52829|715
1644321600000|2022-02-08 12:00:00|52987|52907|52987|52907|53087|53007|52923|52843|781
1644325200000|2022-02-08 13:00:00|52990|52910|53147|53067|53294|53214|52987|52907|1502
1644328800000|2022-02-08 14:00:00|53143|53063|53077|52997|53175|53095|52923|52843|1235
1644332400000|2022-02-08 15:00:00|53080|53000|53153|53073|53257|53177|53057|52977|1210
1644336000000|2022-02-08 16:00:00|53147|53067|53113|53033|53163|53083|53025|52945|897
1644339600000|2022-02-08 17:00:00|53117|53037|53127|53047|53183|53103|53093|53013|641
1644343200000|2022-02-08 18:00:00|53133|53053|53067|52987|53173|53093|53053|52973|715
1644346800000|2022-02-08 19:00:00|53063|52983|53007|52927|53073|52993|52943|52863|742
1644408000000|2022-02-09 12:00:00|52798|52718|53112|53032|53128|53048|52792|52712|804
1644411600000|2022-02-09 13:00:00|53108|53028|53269|53189|53309|53229|53008|52928|1306
1644415200000|2022-02-09 14:00:00|53273|53193|53238|53158|53298|53218|53172|53092|1151
1644418800000|2022-02-09 15:00:00|53236|53156|53068|52988|53238|53158|52977|52897|1168
1644422400000|2022-02-09 16:00:00|53070|52990|53052|52972|53172|53092|52992|52912|573
1644426000000|2022-02-09 17:00:00|53055|52975|52649|52569|53058|52978|52597|52517|1186
1644429600000|2022-02-09 18:00:00|52647|52567|52597|52517|52667|52587|52537|52457|958
1644433200000|2022-02-09 19:00:00|52591|52511|52671|52591|52701|52621|52571|52491|637
1644494400000|2022-02-10 12:00:00|52780|52700|52700|52620|52865|52785|52635|52555|1170
1644498000000|2022-02-10 13:00:00|52705|52625|52660|52580|52887|52783|52534|52454|2534
1644501600000|2022-02-10 14:00:00|52664|52584|52257|52177|52790|52710|52227|52147|2231
1644505200000|2022-02-10 15:00:00|52255|52175|52306|52226|52354|52274|52137|52057|1943
1644508800000|2022-02-10 16:00:00|52308|52228|52398|52318|52404|52324|52213|52133|1550
1644512400000|2022-02-10 17:00:00|52396|52316|52669|52589|52892|52812|52364|52284|1827
1644516000000|2022-02-10 18:00:00|52675|52595|52719|52639|52815|52735|52458|52378|2051
1644519600000|2022-02-10 19:00:00|52715|52635|52794|52714|52814|52734|52614|52534|1367
1644580800000|2022-02-11 12:00:00|52808|52728|52404|52354|52808|52728|52356.7|52306.7|1071
1644584400000|2022-02-11 13:00:00|52403.5|52353.5|52534.6|52484.6|52570.6|52520.6|52219|52169|4722
1644588000000|2022-02-11 14:00:00|52535.1|52485.1|52393.9|52343.9|52624|52574|52360.2|52310.2|5037
1644591600000|2022-02-11 15:00:00|52389.4|52339.4|52343.7|52293.7|52422.8|52372.8|52247.9|52197.9|5580
1644595200000|2022-02-11 16:00:00|52340.2|52290.2|52378.3|52328.3|52475.3|52425.3|52248.5|52198.5|4229
1644598800000|2022-02-11 17:00:00|52378.8|52328.8|52311.1|52261.1|52416.8|52366.8|52213.4|52146.4|3695
1644602400000|2022-02-11 18:00:00|52308.6|52258.6|52623|52573|52866.3|52786.3|52198.1|52148.1|5628
1644606000000|2022-02-11 19:00:00|52624|52574|52699.8|52595.8|52795.1|52745.1|52569.5|52489.5|2644
1644840000000|2022-02-14 12:00:00|52906|52826|52596.2|52546.2|53071.1|52996.1|52434.1|52384.1|4170
1644843600000|2022-02-14 13:00:00|52594.7|52544.7|52458.8|52408.8|52599.8|52549.8|52343.6|52293.6|5028
1644847200000|2022-02-14 14:00:00|52455.8|52405.8|52408.9|52358.9|52569.3|52514.3|52389|52339|4511
1644850800000|2022-02-14 15:00:00|52409.9|52359.9|52649.2|52599.2|52694.3|52644.3|52397.4|52347.4|5107
1644854400000|2022-02-14 16:00:00|52652.2|52602.2|52536.5|52486.5|52668.2|52615.2|52479|52429|3610
1644858000000|2022-02-14 17:00:00|52536|52486|52433.1|52383.1|52634.2|52584.2|52424|52360|3208
1644861600000|2022-02-14 18:00:00|52431.1|52381.1|52583.8|52533.8|52673.8|52623.8|52347.9|52297.9|3929
1644865200000|2022-02-14 19:00:00|52586.3|52536.3|52575.3|52525.3|52639.1|52569.1|52517.9|52437.9|4492
1644926400000|2022-02-15 12:00:00|52408.3|52328.3|52539.9|52489.9|52564.9|52509.9|52399.1|52324.3|2870
1644930000000|2022-02-15 13:00:00|52536.4|52486.4|52239.4|52189.4|52536.4|52486.4|52213.9|52158.9|4387
1644933600000|2022-02-15 14:00:00|52238.9|52188.9|52299.4|52249.4|52304.4|52254.4|52053.9|51983.4|4570
1644937200000|2022-02-15 15:00:00|52298.9|52248.9|52136.5|52086.5|52359.7|52296.9|52118.9|52063.5|4211
1644940800000|2022-02-15 16:00:00|52136|52086|52204.4|52154.4|52265.8|52215.8|52119|52069|2975
1644944400000|2022-02-15 17:00:00|52203.9|52153.9|52268.4|52218.4|52336|52286|52194.4|52144.4|2448
1644948000000|2022-02-15 18:00:00|52268.9|52218.9|52174.2|52124.2|52289.9|52239.9|52174.2|52113.8|2090
1644951600000|2022-02-15 19:00:00|52181.2|52131.2|52199.1|52119.1|52251.7|52186.7|52163|52089|2137
1645012800000|2022-02-16 12:00:00|52101.2|52021.2|51960|51910|52136.9|52085|51906.5|51841.2|3268
1645016400000|2022-02-16 13:00:00|51959|51909|52118|52068|52166|52115.5|51940|51890|4023
1645020000000|2022-02-16 14:00:00|52117.5|52067.5|51965|51915|52145.5|52095.5|51940.1|51885.4|4106
1645023600000|2022-02-16 15:00:00|51966.5|51916.5|51980.5|51930.5|52010.9|51950.8|51832.7|51760.2|3504
1645027200000|2022-02-16 16:00:00|51976.5|51926.5|51990.3|51940.3|52050.2|52000.2|51870.2|51802.7|2481
1645030800000|2022-02-16 17:00:00|51989.8|51939.8|51869.7|51819.7|52035.6|51971.1|51853.2|51796.8|2594
1645034400000|2022-02-16 18:00:00|51870.2|51820.2|51794.2|51690.2|51967.7|51904.7|51734.7|51669.7|3361
1645038000000|2022-02-16 19:00:00|51806.7|51702.7|51695.3|51615.3|51856.3|51776.3|51687.5|51607.5|4185
1645099200000|2022-02-17 12:00:00|51722.8|51618.8|51722.8|51618.8|51722.8|51618.8|51722.8|51618.8|1
1645102800000|2022-02-17 13:00:00|51854|51804|51849.3|51799.3|51909.5|51858.6|51723.9|51673.9|2954
1645106400000|2022-02-17 14:00:00|51850.3|51800.3|52203.8|52153.8|52226.2|52176.2|51779.4|51729.4|4423
1645110000000|2022-02-17 15:00:00|52202.3|52152.3|52055.1|52005.1|52203.8|52153.8|52030.3|51979.3|4036
1645113600000|2022-02-17 16:00:00|52054.6|52004.6|51984.8|51934.8|52105.3|52055.3|51984.8|51934.8|2789
1645117200000|2022-02-17 17:00:00|51985.3|51935.3|52050|52000|52059.7|52009.7|51924.7|51874.7|2306
1645120800000|2022-02-17 18:00:00|52053|52003|52125.3|52075.3|52150.4|52100.4|52030.1|51969.6|2424
1645124400000|2022-02-17 19:00:00|52123.8|52073.8|52074.6|51994.6|52155.4|52087.4|52057.1|51989.6|1425
1645185600000|2022-02-18 12:00:00|52004.9|51924.9|51818.8|51768.8|52033|51953|51753.8|51703.8|2392
1645189200000|2022-02-18 13:00:00|51823.8|51773.8|51770.4|51720.4|51910.9|51860.9|51683.3|51633.3|4068
1645192800000|2022-02-18 14:00:00|51770.9|51720.9|51687.2|51607.2|51843.8|51789.8|51652|51583.5|3894
1645196400000|2022-02-18 15:00:00|51687.7|51607.7|51661.1|51611.1|51714.6|51664.6|51562.9|51507.9|3781
1645200000000|2022-02-18 16:00:00|51662.6|51612.6|51622.8|51572.8|51795.6|51735.9|51602.3|51542.8|3699
1645203600000|2022-02-18 17:00:00|51624.3|51574.3|51737.8|51687.8|51762.1|51712.1|51496.8|51410.5|3605
1645207200000|2022-02-18 18:00:00|51747.3|51697.3|51762.5|51712.5|51799.3|51749.3|51662.7|51612.7|2897
1645210800000|2022-02-18 19:00:00|51760.5|51710.5|51814.2|51734.2|51822|51742|51740.9|51667.9|2144
1645444800000|2022-02-21 12:00:00|51828.5|51748.5|51702.5|51652.5|51952.7|51872.7|51684|51634|3104
1645448400000|2022-02-21 13:00:00|51704.5|51654.5|51417.2|51367.2|51706|51656|51402.2|51352.2|4427
1645452000000|2022-02-21 14:00:00|51418.2|51368.2|51281.3|51231.3|51452.2|51402.2|51266.5|51216.5|3952
1645455600000|2022-02-21 15:00:00|51281.8|51231.8|51175.3|51095.3|51348.1|51298.1|51141|51076|3071
1645459200000|2022-02-21 16:00:00|51175.8|51095.8|51304.5|51254.5|51326.5|51276.5|51159.8|51095.8|2411
1645462800000|2022-02-21 17:00:00|51305.5|51255.5|51354.6|51304.6|51361.6|51311.6|51227|51177|2353
1645466400000|2022-02-21 18:00:00|51355.1|51305.1|51362.9|51282.9|51432.9|51365.9|51321.9|51241.9|2159
1645470000000|2022-02-21 19:00:00|51359.9|51279.9|51458.7|51378.7|51513.4|51433.4|51346.4|51266.4|2299
1645531200000|2022-02-22 12:00:00|51214.8|51134.8|51272.4|51222.4|51361.8|51308.5|51156|51076|3195
1645534800000|2022-02-22 13:00:00|51273.4|51223.4|50976.9|50896.9|51285.4|51231.4|50955.9|50887.4|3778
1645538400000|2022-02-22 14:00:00|50972.9|50892.9|50908.5|50858.5|51099.3|51049.3|50885.4|50831.4|3256
1645542000000|2022-02-22 15:00:00|50909|50859|50900.9|50850.9|50971.1|50921.1|50878.3|50816.3|3639
1645545600000|2022-02-22 16:00:00|50904.9|50854.9|51001.5|50951.5|51041.9|50991.9|50874.4|50824.3|3130
1645549200000|2022-02-22 17:00:00|51002.5|50952.5|50966.2|50916.2|51021.5|50956.5|50891|50825.5|2451
1645552800000|2022-02-22 18:00:00|50965.7|50915.7|51027.9|50977.9|51077|51027|50916.7|50866.7|3080
1645556400000|2022-02-22 19:00:00|51029.9|50979.9|50907.6|50827.6|51113.5|51033.5|50845.3|50765.3|3962
1645617600000|2022-02-23 12:00:00|50974|50870|50606.4|50526.4|50974|50870|50590.9|50526.4|2580
1645621200000|2022-02-23 13:00:00|50601.4|50521.4|50484.7|50404.7|50637.2|50576.2|50459.7|50391.7|3256
1645624800000|2022-02-23 14:00:00|50483.7|50403.7|50525.8|50475.8|50600.3|50535.3|50455.3|50380.3|3925
1645628400000|2022-02-23 15:00:00|50527.8|50477.8|50782.2|50732.2|50798.3|50738.2|50527.8|50467.3|4130
1645632000000|2022-02-23 16:00:00|50793.2|50713.2|50666.6|50586.6|50843.8|50778.8|50619.2|50556.7|3306
1645635600000|2022-02-23 17:00:00|50666.1|50586.1|50561.7|50511.7|50671|50613.1|50515.4|50450.9|2778
1645639200000|2022-02-23 18:00:00|50558.7|50508.7|50422.7|50372.7|50621.8|50552.2|50417.8|50344.1|3055
1645642800000|2022-02-23 19:00:00|50419.3|50369.3|50504.2|50424.2|50570.8|50490.8|50419.3|50345.7|2906
1645704000000|2022-02-24 12:00:00|50578.9|50474.9|50578.9|50474.9|50578.9|50474.9|50578.9|50474.9|1
1645707600000|2022-02-24 13:00:00|51423.5|51343.5|51542.8|51462.8|51564.3|51484.3|51392.4|51334.8|1176
1645711200000|2022-02-24 14:00:00|51543.8|51463.8|51911|51831|51974.6|51894.6|51455.3|51375.3|6209
1645714800000|2022-02-24 15:00:00|51910.1|51830.1|51892.3|51812.3|52010.8|51930.8|51770.8|51690.8|5673
1645718400000|2022-02-24 16:00:00|51895.7|51815.7|51757|51677|51912.3|51832.3|51659.4|51579.4|5645
1645722000000|2022-02-24 17:00:00|51756.5|51676.5|51930.4|51880.4|51978|51898|51703.3|51623.3|4674
1645725600000|2022-02-24 18:00:00|51932.9|51882.9|51888|51808|52127.4|52064.9|51799.5|51719.5|5953
1645729200000|2022-02-24 19:00:00|51888.3|51808.3|51558.3|51478.3|51932.2|51852.2|51427.3|51347.3|6847
1645790400000|2022-02-25 12:00:00|51328.5|51248.5|51446.5|51396.5|51637.5|51587.5|51267.5|51217.5|5520
1645794000000|2022-02-25 13:00:00|51446|51396|51682.5|51632.5|51798|51738|51446|51396|5966
1645797600000|2022-02-25 14:00:00|51676.5|51626.5|51976|51926|51986|51936|51662.5|51612.5|5736
1645801200000|2022-02-25 15:00:00|51975.5|51925.5|52031|51981|52087.5|52037.5|51943|51893|5811
1645804800000|2022-02-25 16:00:00|52030|51980|51988.5|51938.5|52182.5|52127.5|51950|51894.3|4739
1645808400000|2022-02-25 17:00:00|51988|51938|52207|52157|52240|52190|51969|51919|3409
1645812000000|2022-02-25 18:00:00|52207.5|52157.5|52070|52020|52276.5|52226.5|52027.5|51977.5|3930
1645815600000|2022-02-25 19:00:00|52069|52019|52023.5|51973.5|52082|52032|51883.5|51833.5|3797
1646222400000|2022-03-02 12:00:00|52131|52051|52131|52051|52131|52051|52131|52051|1
1646236800000|2022-03-02 16:00:00|52687|52583|51976|51926|52723.5|52626|51932.5|51882.5|6450
1646240400000|2022-03-02 17:00:00|51972.5|51922.5|51902|51852|52043.5|51993.5|51877.5|51827.5|3627
1646244000000|2022-03-02 18:00:00|51905|51855|51585|51535|51907.5|51857.5|51577.5|51527.5|3518
1646247600000|2022-03-02 19:00:00|51586|51536|51537.5|51487.5|51603.5|51553.5|51487.5|51437.5|2855
1646308800000|2022-03-03 12:00:00|51465.2|51415.2|51258|51208|51637.4|51587.4|51219.2|51169.2|3492
1646312400000|2022-03-03 13:00:00|51255.7|51205.7|50836.2|50786.2|51292.2|51242.2|50746.1|50688.6|4421
1646316000000|2022-03-03 14:00:00|50835.2|50785.2|50976.7|50896.7|51061.5|51011.5|50736|50686|4104
1646319600000|2022-03-03 15:00:00|50957|50907|50906.8|50856.8|51023.2|50973.2|50784.7|50734.7|4033
1646323200000|2022-03-03 16:00:00|50905.8|50855.8|51066.9|51016.9|51149.9|51099.9|50874.8|50824.8|4008
1646326800000|2022-03-03 17:00:00|51065.4|51015.4|50921.2|50871.2|51214.9|51164.9|50913.9|50863.9|4855
1646330400000|2022-03-03 18:00:00|50922.2|50872.2|50716.2|50666.2|50923.7|50873.7|50710|50660|3130
1646334000000|2022-03-03 19:00:00|50716.7|50666.7|50766.6|50716.6|50796.7|50746.7|50704.7|50654.7|2414
1646395200000|2022-03-04 12:00:00|50934.7|50854.7|51043.9|50993.9|51090.4|51040.4|50838|50788|3982
1646398800000|2022-03-04 13:00:00|51044.9|50994.9|51361.4|51311.4|51448.9|51398.9|50999|50926.6|6025
1646402400000|2022-03-04 14:00:00|51359.9|51309.9|51335.3|51285.3|51499.6|51449.6|51264.5|51214.5|5196
1646406000000|2022-03-04 15:00:00|51336.3|51286.3|51319.2|51269.2|51438.2|51388.2|51274.2|51214.8|4468
1646409600000|2022-03-04 16:00:00|51315.2|51265.2|51364.4|51314.4|51474.6|51424.6|51291.6|51214.1|3604
1646413200000|2022-03-04 17:00:00|51363.9|51313.9|51144.5|51094.5|51436.9|51376.9|51109.1|51057.6|4012
1646416800000|2022-03-04 18:00:00|51144|51094|51274.3|51224.3|51294.7|51244.7|51038.9|50981.4|3053
1646420400000|2022-03-04 19:00:00|51272.8|51222.8|51279.5|51229.5|51354.9|51304.9|51189.1|51139.1|2992
1646654400000|2022-03-07 12:00:00|51322.1|51272.1|51008.3|50958.3|51326.6|51276.6|50958.3|50908.3|4447
1646658000000|2022-03-07 13:00:00|51007.3|50957.3|50961.4|50911.4|51107.4|51057.4|50796.8|50746.8|4614
1646661600000|2022-03-07 14:00:00|50958.4|50908.4|51161.9|51111.9|51201.9|51151.9|50866.4|50816.4|4520
1646665200000|2022-03-07 15:00:00|51166.9|51116.9|51162.2|51112.2|51266.2|51216.2|51070|51020|4343
1646668800000|2022-03-07 16:00:00|51156.7|51106.7|51336.7|51286.7|51368|51316.7|51112.6|51062.6|3615
1646672400000|2022-03-07 17:00:00|51337.2|51287.2|51416.9|51366.9|51432.9|51382.9|51261.8|51211.8|3707
1646676000000|2022-03-07 18:00:00|51416.4|51366.4|51375.4|51325.4|51426.9|51376.9|51296.8|51246.8|3254
1646679600000|2022-03-07 19:00:00|51371.9|51321.9|51279.5|51229.5|51384.4|51334.4|51202|51152|2915
1646740800000|2022-03-08 12:00:00|51227.7|51177.7|51336.5|51286.5|51375.9|51325.9|51100.7|51050.7|4326
1646744400000|2022-03-08 13:00:00|51336|51286|51451.1|51401.1|51479.1|51429.1|51214.5|51164.5|5521
1646748000000|2022-03-08 14:00:00|51456.6|51406.6|51348.8|51298.8|51469.6|51419.6|51229|51179|5733
1646751600000|2022-03-08 15:00:00|51349.3|51299.3|51381.6|51331.6|51446.1|51396.1|51275.9|51225.9|6322
1646755200000|2022-03-08 16:00:00|51378.1|51328.1|51353.4|51303.4|51446|51396|51300.9|51250.9|5194
1646758800000|2022-03-08 17:00:00|51355.4|51305.4|51050.5|51000.5|51364.9|51314.9|50961.1|50911.1|7290
1646762400000|2022-03-08 18:00:00|51051.5|51001.5|51135.7|51085.7|51202.4|51152.4|50925.4|50875.4|6449
1646766000000|2022-03-08 19:00:00|51137.7|51087.7|51009.9|50959.9|51205.2|51155.2|50980|50930|5180
1646827200000|2022-03-09 12:00:00|50729.6|50679.6|50694.9|50644.9|50805.5|50755.5|50667.4|50617.4|3374
1646830800000|2022-03-09 13:00:00|50698.9|50648.9|50571|50521|50748.5|50698.5|50549.6|50499.6|4073
1646834400000|2022-03-09 14:00:00|50568|50518|50532.7|50482.7|50632.9|50582.9|50387.6|50337.6|5714
1646838000000|2022-03-09 15:00:00|50529.2|50479.2|50380|50330|50553.2|50503.2|50334.9|50284.9|3683
1646841600000|2022-03-09 16:00:00|50378|50328|50387.6|50337.6|50447.6|50397.6|50304.5|50254.5|3373
1646845200000|2022-03-09 17:00:00|50388.1|50338.1|50445.9|50395.9|50543.5|50493.5|50372.6|50322.6|3727
1646848800000|2022-03-09 18:00:00|50447.9|50397.9|50518.1|50468.1|50538.6|50488.6|50434.9|50384.9|2878
1646852400000|2022-03-09 19:00:00|50518.6|50468.6|50576.5|50526.5|50624.4|50574.4|50511.1|50461.1|2899
1646913600000|2022-03-10 12:00:00|50756.9|50706.9|50922.9|50872.9|50935.5|50885.5|50708|50658|2944
1646917200000|2022-03-10 13:00:00|50921.9|50871.9|51089.7|51039.7|51169.2|51119.2|50831|50781|5057
1646920800000|2022-03-10 14:00:00|51084.7|51034.7|50981.8|50931.8|51257.6|51207.6|50962.7|50912.7|4353
1646924400000|2022-03-10 15:00:00|50981.3|50931.3|51006.8|50956.8|51084.6|51034.6|50921.7|50871.7|5221
1646928000000|2022-03-10 16:00:00|51007.3|50957.3|50930.8|50880.8|51112|51062|50916|50866|3625
1646931600000|2022-03-10 17:00:00|50930|50880|51001.9|50951.9|51052.4|51002.4|50912|50862|3112
1646935200000|2022-03-10 18:00:00|51002.4|50952.4|50626.6|50576.6|51018.4|50968.4|50605|50555|3629
1646938800000|2022-03-10 19:00:00|50628.6|50578.6|50662.1|50612.1|50691.6|50641.6|50628.6|50578.6|2737
1647000000000|2022-03-11 12:00:00|50656.9|50552.9|50561.5|50511.5|50656.9|50552.9|50359|50309|3648
1647003600000|2022-03-11 13:00:00|50562|50512|50689|50639|50702.6|50652.6|50481.4|50431.4|4259
1647007200000|2022-03-11 14:00:00|50687.6|50637.6|50817.8|50767.8|50830.7|50780.7|50616.6|50566.6|3954
1647010800000|2022-03-11 15:00:00|50818.3|50768.3|50892.7|50842.7|50938.8|50888.8|50793.8|50743.8|4122
1647014400000|2022-03-11 16:00:00|50894.2|50844.2|51008.1|50958.1|51063.1|51013.1|50812.6|50762.6|3669
1647018000000|2022-03-11 17:00:00|51008.6|50958.6|50985.2|50935.2|51048.9|50998.9|50958.5|50908.5|2493
1647021600000|2022-03-11 18:00:00|50983.7|50933.7|51018.9|50968.9|51053.9|51003.9|50952.3|50902.3|2424
1647025200000|2022-03-11 19:00:00|51023.4|50973.4|51024.1|50974.1|51089.4|51039.4|50975.5|50925.5|2463
1647259200000|2022-03-14 12:00:00|51065.7|51015.7|50928.3|50878.3|51142.6|51092.6|50908.6|50858.6|3357
1647262800000|2022-03-14 13:00:00|50931.8|50881.8|51156.8|51106.8|51239.2|51189.2|50854|50804|4646
1647266400000|2022-03-14 14:00:00|51155.8|51105.8|51125.6|51075.6|51225.7|51175.7|51095.5|51045.5|4509
1647270000000|2022-03-14 15:00:00|51124.9|51074.9|51298.5|51248.5|51342|51292|51115.6|51065.6|3811
1647273600000|2022-03-14 16:00:00|51298|51248|51531.9|51481.9|51547.2|51497.2|51291.1|51241.1|4373
1647277200000|2022-03-14 17:00:00|51527.9|51477.9|51677.8|51627.8|51704.5|51654.5|51469.9|51419.9|3954
1647280800000|2022-03-14 18:00:00|51678.3|51628.3|51829.5|51779.5|51869.6|51819.6|51591.7|51541.7|4439
1647284400000|2022-03-14 19:00:00|51828.5|51778.5|51680.5|51630.5|51828.5|51778.5|51658|51608|4487
1647345600000|2022-03-15 12:00:00|51615.1|51565.1|51596|51546|51618.1|51568.1|51402|51352|4607
1647349200000|2022-03-15 13:00:00|51596.5|51546.5|51833.4|51783.4|51976.7|51926.7|51570.5|51520.5|5796
1647352800000|2022-03-15 14:00:00|51832.9|51782.9|51757.7|51707.7|51877.9|51827.9|51685.9|51635.9|5085
1647356400000|2022-03-15 15:00:00|51753.7|51703.7|51889.3|51839.3|51911.9|51861.9|51695.3|51645.3|4430
1647360000000|2022-03-15 16:00:00|51889.8|51839.8|51917.2|51867.2|51967.2|51917.2|51772.3|51722.3|4547
1647363600000|2022-03-15 17:00:00|51916.7|51866.7|52072|52022|52077.5|52027.5|51837|51787|4008
1647367200000|2022-03-15 18:00:00|52072.5|52022.5|52047.5|51997.5|52157.7|52107.7|52037|51987|4077
1647370800000|2022-03-15 19:00:00|52049|51999|52047.1|51997.1|52087.5|52037.5|51991.9|51941.9|3441
1647432000000|2022-03-16 12:00:00|51787.4|51737.4|51976.6|51926.6|52001.5|51951.5|51632.2|51582.2|4087
1647435600000|2022-03-16 13:00:00|51973.1|51923.1|51861.2|51811.2|51986.6|51936.6|51731.2|51681.2|5096
1647439200000|2022-03-16 14:00:00|51860.7|51810.7|51640.8|51590.8|51860.7|51810.7|51460.4|51410.4|5962
1647442800000|2022-03-16 15:00:00|51636.6|51586.6|51525.1|51475.1|51645.8|51595.8|51430.1|51380.1|4738
1647446400000|2022-03-16 16:00:00|51527.6|51477.6|51615.2|51565.2|51650.3|51600.3|51470.1|51420.1|4445
1647450000000|2022-03-16 17:00:00|51613.7|51563.7|51672.5|51568.5|51680.4|51630.4|51532.8|51482.8|4074
1647453600000|2022-03-16 18:00:00|51694.5|51590.5|51492.5|51412.5|51921.3|51841.3|51414.9|51347.4|9059
1647457200000|2022-03-16 19:00:00|51491.5|51411.5|51370.2|51290.2|51569|51489|51359.1|51290.2|6271
1647518400000|2022-03-17 12:00:00|51365.1|51315.1|51343.8|51293.8|51485.5|51435.5|51190.2|51140.2|5358
1647522000000|2022-03-17 13:00:00|51344.3|51294.3|51414.6|51364.6|51494.2|51444.2|51298.5|51248.5|5790
1647525600000|2022-03-17 14:00:00|51413.6|51363.6|51229.2|51179.2|51548.6|51498.6|51224.2|51174.2|4954
1647529200000|2022-03-17 15:00:00|51231.2|51181.2|50888.2|50838.2|51243.9|51193.9|50888.2|50838.2|4580
1647532800000|2022-03-17 16:00:00|50885.2|50835.2|50800.1|50750.1|50958.2|50908.2|50798.3|50748.3|3670
1647536400000|2022-03-17 17:00:00|50800.6|50750.6|50899.7|50849.7|50899.7|50849.7|50778.8|50728.8|3249
1647540000000|2022-03-17 18:00:00|50901.7|50851.7|50832.6|50782.6|50936.2|50886.2|50817.3|50767.3|3284
1647543600000|2022-03-17 19:00:00|50835.1|50785.1|50843.3|50793.3|50893.6|50843.6|50790.9|50740.9|3204
1647604800000|2022-03-18 12:00:00|50934.7|50884.7|51034.3|50984.3|51141.7|51091.7|50837.6|50787.6|3318
1647608400000|2022-03-18 13:00:00|51035.3|50985.3|50990.4|50940.4|51212.8|51162.8|50920.5|50870.5|5424
1647612000000|2022-03-18 14:00:00|50989.4|50939.4|50974.4|50924.4|51114|51064|50897|50847|5502
1647615600000|2022-03-18 15:00:00|50976.4|50926.4|50607.9|50557.9|50979.9|50929.9|50577.7|50527.7|5835
1647619200000|2022-03-18 16:00:00|50603.3|50553.3|50547.5|50497.5|50627.9|50577.9|50453.1|50403.1|4078
1647622800000|2022-03-18 17:00:00|50547|50497|50512.3|50462.3|50547|50497|50387.7|50337.7|3255
1647626400000|2022-03-18 18:00:00|50512.8|50462.8|50537.3|50487.3|50603.5|50553.5|50477.8|50427.8|3163
1647630000000|2022-03-18 19:00:00|50538.3|50488.3|50619.4|50569.4|50660.3|50610.3|50538.3|50488.3|3042
1647864000000|2022-03-21 12:00:00|50587.6|50537.6|50484.5|50434.5|50689.8|50639.8|50471.2|50421.2|3926
1647867600000|2022-03-21 13:00:00|50485|50435|50185.3|50135.3|50504.5|50454.5|50144|50094|4932
1647871200000|2022-03-21 14:00:00|50183.2|50133.2|49823|49773|50226.9|50176.9|49808.9|49758.9|5135
1647874800000|2022-03-21 15:00:00|49817|49767|49939|49889|49949|49899|49763.3|49713.3|4248
1647878400000|2022-03-21 16:00:00|49937.2|49887.2|50000.5|49950.5|50020.5|49970.5|49830.3|49780.3|4633
1647882000000|2022-03-21 17:00:00|49999.5|49949.5|50061|50011|50151.1|50101.1|49979.4|49929.4|5050
1647885600000|2022-03-21 18:00:00|50060.5|50010.5|49915.2|49865.2|50131.4|50081.4|49868|49818|4761
1647889200000|2022-03-21 19:00:00|49911.8|49861.8|49890|49840|49997.1|49947.1|49875|49825|2289
1647950400000|2022-03-22 12:00:00|49728.3|49678.3|49569.4|49519.4|49783.4|49733.4|49543.4|49493.4|3361
1647954000000|2022-03-22 13:00:00|49566.4|49516.4|49669|49619|49858.2|49808.2|49476.3|49426.3|5333
1647957600000|2022-03-22 14:00:00|49669.5|49619.5|49656.2|49606.2|49812.3|49762.3|49608.5|49558.5|4892
1647961200000|2022-03-22 15:00:00|49655.7|49605.7|49797.5|49747.5|49938|49888|49649.7|49599.7|3925
1647964800000|2022-03-22 16:00:00|49797|49747|49775.1|49725.1|49874.1|49824.1|49748.7|49698.7|3063
1647968400000|2022-03-22 17:00:00|49775.6|49725.6|49662.8|49612.8|49786.4|49736.4|49633.3|49583.3|3202
1647972000000|2022-03-22 18:00:00|49661.8|49611.8|49611.3|49561.3|49720.7|49670.7|49593.6|49543.6|3866
1647975600000|2022-03-22 19:00:00|49612.8|49562.8|49579|49529|49661.7|49611.7|49549|49499|2300
1648036800000|2022-03-23 12:00:00|49443|49393|49418.6|49368.6|49545.1|49495.1|49337.6|49287.6|3279
1648040400000|2022-03-23 13:00:00|49418.1|49368.1|49228.3|49178.3|49526|49476|49217.8|49167.8|4919
1648044000000|2022-03-23 14:00:00|49229.3|49179.3|48931.6|48881.6|49230|49180|48875.4|48825.4|5374
1648047600000|2022-03-23 15:00:00|48932.4|48882.4|48891.6|48841.6|49058.1|49008.1|48853.9|48803.9|4078
1648051200000|2022-03-23 16:00:00|48892|48842|48908.5|48858.5|48978.3|48928.3|48843.1|48793.1|3145
1648054800000|2022-03-23 17:00:00|48908.2|48858.2|48948.9|48898.9|48974|48924|48878.8|48828.8|3145
1648058400000|2022-03-23 18:00:00|48950.9|48900.9|48811.8|48761.8|48963.9|48913.9|48743.5|48693.5|3409
1648062000000|2022-03-23 19:00:00|48808.8|48758.8|48846.5|48796.5|48846.5|48796.5|48758.7|48708.7|1149
1648123200000|2022-03-24 12:00:00|48489.9|48439.9|48564.7|48514.7|48623.5|48573.5|48489.9|48439.9|2728
1648126800000|2022-03-24 13:00:00|48566.2|48516.2|48463.8|48413.8|48841|48791|48454.4|48404.4|5636
1648130400000|2022-03-24 14:00:00|48464.3|48414.3|48282.9|48232.9|48489.5|48439.5|48091.8|48041.8|5132
1648134000000|2022-03-24 15:00:00|48286.3|48236.3|48646.5|48596.5|48811.5|48761.5|48286.3|48236.3|5009
1648137600000|2022-03-24 16:00:00|48650.4|48600.4|48890.9|48840.9|49011.1|48951.9|48588|48538|3918
1648141200000|2022-03-24 17:00:00|48888.9|48838.9|48580.1|48530.1|49013|48963|48500.5|48449.1|3828
1648144800000|2022-03-24 18:00:00|48581.1|48531.1|48737.3|48687.3|48773.8|48723.8|48542.9|48492.9|4070
1648148400000|2022-03-24 19:00:00|48737.5|48687.5|48756.8|48706.8|48815.5|48765.5|48611.5|48561.5|1203
1648209600000|2022-03-25 12:00:00|48651.5|48601.5|48409.9|48359.9|48667.5|48617.5|48283.4|48233.4|3571
1648213200000|2022-03-25 13:00:00|48409.4|48359.4|48415.5|48365.5|48449.7|48399.7|48202.6|48152.6|6203
1648216800000|2022-03-25 14:00:00|48412|48362|48015.4|47965.4|48412|48362|47987.5|47937.5|5140
1648220400000|2022-03-25 15:00:00|48014.9|47964.9|48000.5|47950.5|48181.2|48131.2|47910.1|47842.4|5132
1648224000000|2022-03-25 16:00:00|48001.8|47951.8|48086.1|48036.1|48112.6|48047.1|47958.7|47896.2|3849
1648227600000|2022-03-25 17:00:00|48086.6|48036.6|48152.7|48072.7|48166.7|48101.7|48018.6|47953.6|3133
1648231200000|2022-03-25 18:00:00|48151.7|48071.7|47967|47887|48151.7|48093.2|47903.7|47843.1|1964
1648234800000|2022-03-25 19:00:00|47971|47891|47918.1|47838.1|48012|47944.7|47881.8|47812|1287
1648465200000|2022-03-28 11:00:00|47868|47788|47868|47788|47868|47788|47868|47788|1
1648468800000|2022-03-28 12:00:00|47846.6|47766.6|48108.8|48058.8|48257|48207|47817.5|47760.7|5060
1648472400000|2022-03-28 13:00:00|48109.8|48059.8|48354|48304|48496.2|48432.7|48108.3|48058.3|5609
1648476000000|2022-03-28 14:00:00|48357|48307|48494.3|48444.3|48624.8|48561.4|48357|48307|4746
1648479600000|2022-03-28 15:00:00|48493.8|48443.8|48336.9|48286.9|48518.4|48468.4|48297.9|48247.9|3923
1648483200000|2022-03-28 16:00:00|48337.7|48287.7|48242.6|48162.6|48419|48353.5|48191.5|48131.5|2585
1648486800000|2022-03-28 17:00:00|48226.1|48176.1|48334.9|48284.9|48347.4|48294.2|48174.8|48124.8|3024
1648490400000|2022-03-28 18:00:00|48334.4|48284.4|48081.1|48031.1|48404.1|48354.1|47991.6|47941.6|3700
1648555200000|2022-03-29 12:00:00|47642.6|47592.6|47939.7|47889.7|48032.3|47982.3|47625.6|47575.6|5339
1648558800000|2022-03-29 13:00:00|47940.6|47890.6|47811.9|47761.9|48133|48083|47715.3|47665.3|6165
1648562400000|2022-03-29 14:00:00|47809.8|47759.8|47875.2|47825.2|47928.8|47878.8|47624.8|47574.8|5842
1648566000000|2022-03-29 15:00:00|47876.2|47826.2|47926.6|47876.6|48026.2|47976.2|47762.8|47712.8|4345
1648569600000|2022-03-29 16:00:00|47925|47875|48073.4|48023.4|48094.2|48044.2|47908.9|47858.9|3753
1648573200000|2022-03-29 17:00:00|48072.9|48022.9|48107.9|48057.9|48243.1|48193.1|48066.4|48016.4|3642
1648576800000|2022-03-29 18:00:00|48108.4|48058.4|48012.8|47962.8|48112.9|48062.9|48001.8|47951.8|2775
1648641600000|2022-03-30 12:00:00|47783.2|47733.2|47692.2|47642.2|47983.6|47933.6|47687.6|47637.6|4387
1648645200000|2022-03-30 13:00:00|47692.6|47642.6|47756.4|47706.4|47920.7|47870.7|47668.1|47618.1|5600
1648648800000|2022-03-30 14:00:00|47756.7|47706.7|47987.6|47937.6|48056.8|48006.8|47749.9|47699.9|5056
1648652400000|2022-03-30 15:00:00|47988.9|47938.9|48118.1|48068.1|48282.6|48232.6|47985.6|47935.6|4114
1648656000000|2022-03-30 16:00:00|48116.1|48066.1|48158.3|48108.3|48167.3|48117.3|48038.8|47988.8|2434
1648659600000|2022-03-30 17:00:00|48157.8|48107.8|48226.6|48176.6|48313.2|48263.2|48151.7|48101.7|2707
1648663200000|2022-03-30 18:00:00|48225.1|48175.1|48115.4|48065.4|48243.5|48193.5|48084.1|48034.1|2632
1648728000000|2022-03-31 12:00:00|48196.4|48146.4|48046.5|47996.5|48350.8|48300.8|48035.8|47985.8|4675
1648731600000|2022-03-31 13:00:00|48041.7|47991.7|47766.6|47716.6|48121.2|48071.2|47766.6|47716.6|6251
1648735200000|2022-03-31 14:00:00|47772.4|47722.4|47951.1|47901.1|47951.6|47901.6|47751.1|47701.1|5310
1648738800000|2022-03-31 15:00:00|47948.1|47898.1|47682.1|47632.1|48000.7|47950.7|47681.1|47631.1|4469
1648742400000|2022-03-31 16:00:00|47683.6|47633.6|47721.1|47671.1|47750.1|47700.1|47647.1|47597.1|3175
1648746000000|2022-03-31 17:00:00|47719.1|47669.1|47834.1|47784.1|47841.6|47791.6|47716.1|47666.1|2707
1648749600000|2022-03-31 18:00:00|47834.4|47784.4|47996.7|47946.7|48006.6|47956.6|47816.1|47766.1|2701
1648814400000|2022-04-01 12:00:00|47694.5|47644.5|47392.1|47342.1|47715.7|47665.7|47316.2|47266.2|4333
1648818000000|2022-04-01 13:00:00|47391.1|47341.1|47434.1|47384.1|47550.2|47500.2|47368.6|47318.6|5026
1648821600000|2022-04-01 14:00:00|47433.6|47383.6|47405.7|47355.7|47469.1|47419.1|47321.1|47271.1|4491
1648825200000|2022-04-01 15:00:00|47401.2|47351.2|47368.7|47318.7|47454.8|47404.8|47332.7|47282.7|3871
1648828800000|2022-04-01 16:00:00|47367.7|47317.7|47435.8|47385.8|47495.8|47445.8|47362.7|47312.7|2969
1648832400000|2022-04-01 17:00:00|47436.8|47386.8|47370.2|47320.2|47475.8|47425.8|47360.7|47310.7|2843
1648836000000|2022-04-01 18:00:00|47370.7|47320.7|47065.4|47015.4|47370.7|47320.7|47035.5|46985.5|3871
1649073600000|2022-04-04 12:00:00|46996.5|46946.5|46756.8|46706.8|47012|46962|46709.7|46659.7|3768
1649077200000|2022-04-04 13:00:00|46754.8|46704.8|46540.5|46490.5|46776.3|46726.3|46470.9|46420.9|4366
1649080800000|2022-04-04 14:00:00|46540|46490|46524.5|46474.5|46663|46613|46501.5|46451.5|4046
1649084400000|2022-04-04 15:00:00|46526.5|46476.5|46625.6|46575.6|46646.1|46596.1|46472|46422|3466
1649088000000|2022-04-04 16:00:00|46626.1|46576.1|46636.1|46586.1|46646.6|46596.6|46578|46528|1805
1649091600000|2022-04-04 17:00:00|46635.1|46585.1|46586|46536|46667.6|46617.6|46576.1|46526.1|2182
1649095200000|2022-04-04 18:00:00|46588|46538|46541.4|46491.4|46616|46566|46520.9|46470.9|2651
1649160000000|2022-04-05 12:00:00|46458.6|46408.6|46578.2|46528.2|46675.6|46625.6|46283.9|46233.9|3889
1649163600000|2022-04-05 13:00:00|46573.2|46523.2|46628.3|46578.3|46825.3|46775.3|46548.2|46498.2|4777
1649167200000|2022-04-05 14:00:00|46627.3|46577.3|47049|46999|47119.1|47069.1|46616.3|46566.3|5959
1649170800000|2022-04-05 15:00:00|47051.5|47001.5|47027|46977|47137.2|47087.2|47014|46964|4020
1649174400000|2022-04-05 16:00:00|47025|46975|46918.6|46868.6|47075.4|47025.4|46878.7|46828.7|3413
1649178000000|2022-04-05 17:00:00|46918.1|46868.1|46983.2|46933.2|47001.2|46951.2|46814|46764|3191
1649181600000|2022-04-05 18:00:00|46982.7|46932.7|46934.7|46884.7|47069.2|47019.2|46921.7|46871.7|3312
1649246400000|2022-04-06 12:00:00|47034.8|46984.8|47251.5|47201.5|47274.3|47224.3|47018.6|46968.6|4049
1649250000000|2022-04-06 13:00:00|47251|47201|47509.5|47459.5|47545|47495|47239|47189|5101
1649253600000|2022-04-06 14:00:00|47507.5|47457.5|47349.7|47299.7|47535|47485|47284.6|47234.6|4905
1649257200000|2022-04-06 15:00:00|47344.2|47294.2|47304.8|47254.8|47454.8|47404.8|47294.6|47244.6|3834
1649260800000|2022-04-06 16:00:00|47303.3|47253.3|47414.9|47364.9|47419.9|47369.9|47242.3|47192.3|2877
1649264400000|2022-04-06 17:00:00|47416.9|47366.9|47489.4|47385.4|47514.6|47464.6|47368.4|47318.4|3188
1649268000000|2022-04-06 18:00:00|47474.4|47370.4|47467.6|47417.6|47610|47560|47151.4|47101.4|8540
1649332800000|2022-04-07 12:00:00|47595.8|47545.8|47413|47363|47650.8|47600.8|47323|47273|4728
1649336400000|2022-04-07 13:00:00|47406|47356|47913.9|47863.9|47936.7|47886.7|47358|47308|6899
1649340000000|2022-04-07 14:00:00|47914.4|47864.4|48064.6|48014.6|48102.1|48052.1|47885.4|47835.4|5731
1649343600000|2022-04-07 15:00:00|48062.6|48012.6|48057.3|48007.3|48160.2|48093.1|47970.1|47920.1|4028
1649347200000|2022-04-07 16:00:00|48059.3|48009.3|47961.9|47911.9|48072|48022|47961.9|47911.9|3142
1649350800000|2022-04-07 17:00:00|47963.4|47913.4|47836.7|47786.7|47964.9|47914.9|47824.7|47774.7|3457
1649354400000|2022-04-07 18:00:00|47836.2|47786.2|47841.7|47791.7|48016.9|47966.9|47827|47777|3205
1649419200000|2022-04-08 12:00:00|47922.5|47872.5|47836.9|47786.9|47998|47948|47576.8|47526.8|4737
1649422800000|2022-04-08 13:00:00|47838.4|47788.4|48193.8|48143.8|48362.6|48312.6|47772.2|47722.2|6458
1649426400000|2022-04-08 14:00:00|48193.3|48143.3|47938|47888|48193.3|48143.3|47864.1|47814.1|5781
1649430000000|2022-04-08 15:00:00|47939|47889|47938|47888|47992.5|47942.5|47900.6|47850.6|3761
1649433600000|2022-04-08 16:00:00|47937|47887|47867.7|47817.7|47944.9|47894.9|47808.4|47758.4|3098
1649437200000|2022-04-08 17:00:00|47868.7|47818.7|47713.3|47663.3|47952.9|47902.9|47704.8|47654.8|2752
1649440800000|2022-04-08 18:00:00|47712.3|47662.3|47484.7|47434.7|47752.3|47702.3|47476.7|47426.7|3755
1649678400000|2022-04-11 12:00:00|47781.2|47731.2|47343.3|47293.3|47822.5|47772.5|47266.9|47216.9|4875
1649682000000|2022-04-11 13:00:00|47342.3|47292.3|47470.4|47420.4|47597.3|47547.3|47279.5|47229.5|6813
1649685600000|2022-04-11 14:00:00|47465.4|47415.4|47539|47489|47705.8|47655.8|47366.9|47316.9|5925
1649689200000|2022-04-11 15:00:00|47539.5|47489.5|47469.6|47419.6|47617.2|47567.2|47441.7|47391.7|3732
1649692800000|2022-04-11 16:00:00|47470.1|47420.1|47506.2|47456.2|47565.6|47515.6|47415.9|47365.9|3133
1649696400000|2022-04-11 17:00:00|47505.7|47455.7|47467.2|47417.2|47607.1|47557.1|47370|47320|3404
1649700000000|2022-04-11 18:00:00|47467.7|47417.7|47261.3|47211.3|47489.7|47439.7|47214.3|47164.3|3564
1649764800000|2022-04-12 12:00:00|47290.2|47240.2|46697.6|46647.6|47374.9|47324.9|46672.8|46622.8|5624
1649768400000|2022-04-12 13:00:00|46698.1|46648.1|46839.9|46789.9|46883.2|46833.2|46638.1|46588.1|6287
1649772000000|2022-04-12 14:00:00|46838.4|46788.4|46934.5|46884.5|46943.5|46893.5|46806|46756|1733
1649775600000|2022-04-12 15:00:00|47159.9|47109.9|47139.6|47089.6|47192.2|47142.2|47077|47013|2264
1649779200000|2022-04-12 16:00:00|47138.1|47088.1|47159.9|47109.9|47227.8|47177.8|47047.7|46997.7|4307
1649782800000|2022-04-12 17:00:00|47161.4|47111.4|47264.2|47214.2|47355.1|47305.1|47160.4|47110.4|4110
1649786400000|2022-04-12 18:00:00|47265.2|47215.2|47175.8|47125.8|47295.1|47245.1|47155.1|47105.1|3946
1649851200000|2022-04-13 12:00:00|47096|47046|47100|47050|47329.4|47279.4|46975.6|46925.6|4768
1649854800000|2022-04-13 13:00:00|47096.5|47046.5|47391.8|47341.8|47503.2|47453.2|47024.9|46974.9|6124
1649858400000|2022-04-13 14:00:00|47392.3|47342.3|47363.2|47313.2|47451.9|47401.9|47226.4|47176.4|4948
1649862000000|2022-04-13 15:00:00|47365.7|47315.7|47303.1|47253.1|47392.8|47342.8|47285.6|47235.6|3236
1649865600000|2022-04-13 16:00:00|47301.1|47251.1|47172.4|47122.4|47302.6|47252.6|47152.5|47102.5|2850
1649869200000|2022-04-13 17:00:00|47171.9|47121.9|47287.4|47237.4|47312.8|47262.8|47086.2|47036.2|2650
1649872800000|2022-04-13 18:00:00|47287.9|47237.9|47257.7|47207.7|47356.2|47306.2|47222.7|47172.7|2606
1649937600000|2022-04-14 12:00:00|47439|47389|47706.3|47656.3|47740.3|47690.3|47438|47388|4229
1649941200000|2022-04-14 13:00:00|47705.3|47655.3|47757.1|47707.1|47860.9|47810.9|47576|47526|5742
1649944800000|2022-04-14 14:00:00|47754|47704|47608.7|47558.7|47801.1|47751.1|47519.5|47469.5|4828
1649948400000|2022-04-14 15:00:00|47608.2|47558.2|47521|47471|47634.9|47584.9|47404.4|47354.4|4381
1649952000000|2022-04-14 16:00:00|47522|47472|47577.7|47527.7|47662.5|47612.5|47444|47394|3154
1649955600000|2022-04-14 17:00:00|47578.7|47528.7|47403.3|47353.3|47699.1|47649.1|47388.5|47338.5|3011
1649959200000|2022-04-14 18:00:00|47402.3|47352.3|47436.7|47386.7|47510.3|47460.3|47363.4|47313.4|3140
1650024000000|2022-04-15 12:00:00|47474.4|47394.4|47474.4|47394.4|47474.4|47394.4|47474.4|47394.4|1
1650283200000|2022-04-18 12:00:00|47518.8|47438.8|47443.6|47393.6|47540.2|47485.2|47238.8|47188.8|3093
1650286800000|2022-04-18 13:00:00|47444.6|47394.6|47037.4|46987.4|47444.6|47394.6|47032.4|46982.4|4745
1650290400000|2022-04-18 14:00:00|47036.9|46986.9|47181.7|47131.7|47238.2|47188.2|47032.4|46982.4|3434
1650294000000|2022-04-18 15:00:00|47182.2|47132.2|47223.8|47173.8|47305.3|47255.3|47122.2|47072.2|2369
1650297600000|2022-04-18 16:00:00|47224.3|47174.3|47138.4|47088.4|47330.9|47280.9|47133.4|47083.4|2055
1650301200000|2022-04-18 17:00:00|47139.9|47089.9|47060|47010|47153.4|47103.4|46967.4|46917.4|2931
1650304800000|2022-04-18 18:00:00|47062.5|47012.5|46979.8|46929.8|47077.6|47027.6|46941.8|46891.8|2923
1650369600000|2022-04-19 12:00:00|47010|46930|46980.5|46930.5|47110.6|47060.6|46904.8|46854.8|4004
1650373200000|2022-04-19 13:00:00|46977.5|46927.5|46982.9|46932.9|47156.1|47106.1|46849.6|46799.6|5591
1650376800000|2022-04-19 14:00:00|46982.4|46932.4|47236.8|47186.8|47281.1|47231.1|46959.6|46909.6|4474
1650380400000|2022-04-19 15:00:00|47240.8|47190.8|47150.7|47100.7|47303.3|47253.3|47149.2|47099.2|2976
1650384000000|2022-04-19 16:00:00|47149.7|47099.7|47186.2|47136.2|47210.8|47160.8|47111.7|47061.7|2046
1650387600000|2022-04-19 17:00:00|47185.7|47135.7|47098.9|47048.9|47215.8|47165.8|47078.4|47028.4|2178
1650391200000|2022-04-19 18:00:00|47099.4|47049.4|47206.8|47156.8|47251.8|47201.8|47090.9|47040.9|2688
1650456000000|2022-04-20 12:00:00|47041|46991|47188|47138|47267.9|47217.9|46977|46927|3487
1650459600000|2022-04-20 13:00:00|47187.5|47137.5|47015.8|46965.8|47198|47148|46836.6|46786.6|4192
1650463200000|2022-04-20 14:00:00|47015|46965|46629|46579|47036.5|46986.5|46622|46572|4224
1650466800000|2022-04-20 15:00:00|46624|46574|46644.3|46594.3|46726.7|46676.7|46553.7|46503.7|3285
1650470400000|2022-04-20 16:00:00|46646.2|46596.2|46654|46604|46724.3|46674.3|46613.7|46563.7|2537
1650474000000|2022-04-20 17:00:00|46654.5|46604.5|46613.6|46563.6|46734.3|46684.3|46566.1|46516.1|2518
1650477600000|2022-04-20 18:00:00|46614.6|46564.6|46666.6|46616.6|46681.6|46631.6|46552.2|46502.2|2664
1650542400000|2022-04-21 12:00:00|46703|46623|46703|46623|46703|46623|46703|46623|1
1650628800000|2022-04-22 12:00:00|47535|47455|47395|47315|47601|47521|47203|47123|1526
1650632400000|2022-04-22 13:00:00|47399|47319|47762|47682|47772|47692|47395|47315|2045
1650636000000|2022-04-22 14:00:00|47764|47684|47922|47842|48003|47923|47641|47561|1499
1650639600000|2022-04-22 15:00:00|47920|47840|48165|48085|48215|48135|47912|47832|1230
1650643200000|2022-04-22 16:00:00|48159|48079|48367|48287|48419|48339|48125|48045|1092
1650646800000|2022-04-22 17:00:00|48361|48281|48456|48376|48475|48395|48285|48205|1017
1650650400000|2022-04-22 18:00:00|48459|48379|48845|48765|48882|48802|48426|48346|1602
1650888000000|2022-04-25 12:00:00|48848|48768|48541.5|48461.5|48905|48825|48525.5|48445.5|2183
1650891600000|2022-04-25 13:00:00|48536.5|48456.5|49116.5|49036.5|49256.5|49176.5|48536.5|48456.5|2763
1650895200000|2022-04-25 14:00:00|49121.5|49041.5|49836.5|49756.5|49846.5|49766.5|49080.5|49000.5|2207
1650898800000|2022-04-25 15:00:00|49831.5|49751.5|49954.5|49874.5|49984.5|49904.5|49629.5|49549.5|1888
1650902400000|2022-04-25 16:00:00|49948.5|49868.5|49581.5|49501.5|49999.5|49919.5|49571.5|49491.5|1839
1650906000000|2022-04-25 17:00:00|49576.5|49496.5|49349.5|49269.5|49697.5|49617.5|49329.5|49249.5|2238
1650909600000|2022-04-25 18:00:00|49347.5|49267.5|49304.5|49224.5|49379.5|49299.5|49057.5|48977.5|1817
1650974400000|2022-04-26 12:00:00|49546.5|49466.5|49850.5|49770.5|49906.5|49826.5|49506.5|49426.5|1647
1650978000000|2022-04-26 13:00:00|49847.5|49767.5|50143.5|50063.5|50184.5|50104.5|49817.5|49737.5|2104
1650981600000|2022-04-26 14:00:00|50148.5|50068.5|50456.5|50376.5|50532.5|50452.5|50103.5|50023.5|2304
1650985200000|2022-04-26 15:00:00|50461.5|50381.5|50411.5|50331.5|50522.5|50442.5|50234.5|50154.5|1992
1650988800000|2022-04-26 16:00:00|50408.5|50328.5|50068.5|49988.5|50408.5|50328.5|50038.5|49958.5|1639
1650992400000|2022-04-26 17:00:00|50063.5|49983.5|50229.5|50149.5|50244.5|50164.5|50043.5|49963.5|1444
1650996000000|2022-04-26 18:00:00|50214.5|50134.5|50325.5|50245.5|50360.5|50280.5|50098.5|50018.5|1392
1651060800000|2022-04-27 12:00:00|50650.5|50570.5|50546|50466|50923|50843|50499|50419|2260
1651064400000|2022-04-27 13:00:00|50540|50460|50568|50488|50741|50661|50419|50339|3086
1651068000000|2022-04-27 14:00:00|50573|50493|50825|50745|50849|50769|50516|50436|2793
1651071600000|2022-04-27 15:00:00|50822|50742|50571|50491|50838|50758|50568|50488|2173
1651075200000|2022-04-27 16:00:00|50573|50493|50411|50331|50612|50532|50200|50120|2229
1651078800000|2022-04-27 17:00:00|50407|50327|49945|49865|50512|50432|49945|49865|2270
1651082400000|2022-04-27 18:00:00|49937|49857|50118|50038|50122|50042|49804|49724|1966
1651147200000|2022-04-28 12:00:00|50497|50417|50683|50603|50743|50663|50455|50375|2605
1651150800000|2022-04-28 13:00:00|50691|50611|50780|50700|50860|50780|50498|50418|2459
1651154400000|2022-04-28 14:00:00|50786|50706|50789|50709|50994|50914|50725|50645|2231
1651158000000|2022-04-28 15:00:00|50783|50703|50513|50433|50799|50719|50505|50425|1954
1651161600000|2022-04-28 16:00:00|50511|50431|50341|50261|50531|50451|50186|50106|1563
1651165200000|2022-04-28 17:00:00|50345|50265|50283|50203|50385|50305|50220|50140|1567
1651168800000|2022-04-28 18:00:00|50286|50206|50188|50108|50310|50230|50171|50091|1306
1651233600000|2022-04-29 12:00:00|49503|49423|49383|49303|49643|49563|49143|49063|2461
1651237200000|2022-04-29 13:00:00|49387|49307|49443|49363|49752|49672|49303|49223|2978
1651240800000|2022-04-29 14:00:00|49437|49357|50057|49977|50087|50007|49403|49323|2893
1651244400000|2022-04-29 15:00:00|50063|49983|49853|49773|50133|50053|49683|49603|2390
1651248000000|2022-04-29 16:00:00|49855|49775|49953|49873|50007|49927|49797|49717|1831
1651251600000|2022-04-29 17:00:00|49957|49877|49790|49710|50055|49975|49783|49703|1670
1651255200000|2022-04-29 18:00:00|49793|49713|49957|49877|50007|49927|49707|49627|2038
1651492800000|2022-05-02 12:00:00|50472|50392|50721|50641|50771|50691|50387|50307|1636
1651496400000|2022-05-02 13:00:00|50717|50637|50813|50733|50882|50802|50631|50551|2271
1651500000000|2022-05-02 14:00:00|50790|50710|50830|50750|50907|50827|50637|50557|2397
1651503600000|2022-05-02 15:00:00|50833|50753|50813|50733|50977|50897|50802|50722|1867
1651507200000|2022-05-02 16:00:00|50817|50737|50977|50897|51007|50927|50777|50697|1603
1651510800000|2022-05-02 17:00:00|50975|50895|51203|51123|51283|51203|50957|50877|1564
1651514400000|2022-05-02 18:00:00|51207|51127|51363|51283|51415|51335|51162|51082|1914
1651579200000|2022-05-03 12:00:00|50932|50852|50835.5|50755.5|51042.5|50962.5|50792.5|50712.5|1681
1651582800000|2022-05-03 13:00:00|50832.5|50752.5|50666.5|50586.5|50992.5|50912.5|50658.5|50578.5|2707
1651586400000|2022-05-03 14:00:00|50671.5|50591.5|50611.5|50531.5|50846.5|50766.5|50591.5|50511.5|2100
1651590000000|2022-05-03 15:00:00|50606.5|50526.5|50521.5|50441.5|50726.5|50646.5|50461.5|50381.5|1846
1651593600000|2022-05-03 16:00:00|50519.5|50439.5|50371.5|50291.5|50641.5|50561.5|50351.5|50271.5|1710
1651597200000|2022-05-03 17:00:00|50373.5|50293.5|50161.5|50081.5|50401.5|50321.5|50091.5|50011.5|1321
1651600800000|2022-05-03 18:00:00|50166.5|50086.5|50146.5|50066.5|50286.5|50206.5|50116.5|50036.5|1592
1651665600000|2022-05-04 12:00:00|50306.5|50226.5|50526.5|50446.5|50541.5|50461.5|50181.5|50101.5|1752
1651669200000|2022-05-04 13:00:00|50528.5|50448.5|50781.5|50701.5|50816.5|50736.5|50514.5|50434.5|2092
1651672800000|2022-05-04 14:00:00|50783.5|50703.5|50626.5|50546.5|50806.5|50726.5|50571.5|50491.5|1906
1651676400000|2022-05-04 15:00:00|50631.5|50551.5|50481.5|50401.5|50701.5|50621.5|50431.5|50351.5|1598
1651680000000|2022-05-04 16:00:00|50476.5|50396.5|50446.5|50366.5|50521.5|50441.5|50376.5|50296.5|1240
1651683600000|2022-05-04 17:00:00|50441.5|50361.5|50551|50447|50626.5|50546.5|50409.5|50329.5|1518
1651687200000|2022-05-04 18:00:00|50558|50454|49680|49600|50861.5|50781.5|49480|49400|5237
1651752000000|2022-05-05 12:00:00|49918|49838|50349|50269|50432|50352|49878|49798|2088
1651755600000|2022-05-05 13:00:00|50353|50273|50364|50284|50439|50359|50106|50026|2538
1651759200000|2022-05-05 14:00:00|50366|50286|50679|50629|50814|50764|50366|50286|2812
1651762800000|2022-05-05 15:00:00|50689|50639|51026|50976|51096|51046|50685|50635|2704
1651766400000|2022-05-05 16:00:00|51028|50978|50940|50890|51116|51066|50934|50884|2698
1651770000000|2022-05-05 17:00:00|50937|50887|51013|50963|51056|51006|50740|50690|2616
1651773600000|2022-05-05 18:00:00|51010|50960|50834|50784|51060|51010|50760|50710|2172
1651838400000|2022-05-06 12:00:00|50784|50734|51391|51311|51446|51366|50636|50532|3216
1651842000000|2022-05-06 13:00:00|51386|51306|51517|51467|51681|51631|51311|51231|3553
1651845600000|2022-05-06 14:00:00|51521|51471|51100|51050|51561|51511|50999|50949|3791
1651849200000|2022-05-06 15:00:00|51110|51060|51155|51105|51180|51130|50844|50794|3167
1651852800000|2022-05-06 16:00:00|51161|51111|51051|51001|51201|51151|50940|50890|3121
1651856400000|2022-05-06 17:00:00|51045|50995|51330|51280|51356|51306|50965|50915|2672
1651860000000|2022-05-06 18:00:00|51336|51286|51340|51290|51408|51358|51236|51186|2312
1652097600000|2022-05-09 12:00:00|51991|51911|51859|51779|52071.5|51991.5|51750|51670|2556
1652101200000|2022-05-09 13:00:00|51871|51791|51991.5|51941.5|52051.5|52001.5|51685.5|51606|3083
1652104800000|2022-05-09 14:00:00|51996.5|51946.5|51956.5|51906.5|52077.5|52027.5|51736.5|51686.5|2743
1652108400000|2022-05-09 15:00:00|51959.5|51909.5|51771.5|51721.5|52021.5|51971.5|51690.5|51640.5|2314
1652112000000|2022-05-09 16:00:00|51776.5|51726.5|51726.5|51676.5|51856.5|51806.5|51556.5|51506.5|2454
1652115600000|2022-05-09 17:00:00|51729.5|51679.5|51907.5|51857.5|51972.5|51922.5|51716.5|51666.5|2387
1652119200000|2022-05-09 18:00:00|51912.5|51862.5|52037.5|51987.5|52037.5|51987.5|51821.5|51771.5|2154
1652184000000|2022-05-10 12:00:00|52011.5|51931.5|51815.5|51735.5|52151.5|52071.5|51810.5|51730.5|2019
1652187600000|2022-05-10 13:00:00|51812.5|51732.5|51827.5|51747.5|52026.5|51946.5|51675.5|51595.5|2586
1652191200000|2022-05-10 14:00:00|51825.5|51745.5|52056.5|51976.5|52191.5|52111.5|51815.5|51735.5|2572
1652194800000|2022-05-10 15:00:00|52057.5|51977.5|52026.5|51946.5|52151.5|52071.5|51916.5|51836.5|2496
1652198400000|2022-05-10 16:00:00|52021.5|51941.5|52016.5|51936.5|52166.5|52086.5|51954.5|51874.5|2388
1652202000000|2022-05-10 17:00:00|52013.5|51933.5|51708.5|51628.5|52076.5|51996.5|51690.5|51610.5|2480
1652205600000|2022-05-10 18:00:00|51705.5|51625.5|51775.5|51695.5|51825.5|51745.5|51625.5|51545.5|2368
1652270400000|2022-05-11 12:00:00|51529.5|51449.5|52135|52075|52168|52105|51474.5|51394.5|2846
1652274000000|2022-05-11 13:00:00|52133|52073|51509|51449|52203|52141|51428|51364|3752
1652277600000|2022-05-11 14:00:00|51517|51437|51717|51657|51779|51719|51502|51437|3323
1652281200000|2022-05-11 15:00:00|51719|51659|51545|51485|51749|51689|51421|51361|2550
1652284800000|2022-05-11 16:00:00|51547|51487|51749|51689|51749|51689|51441|51368|2338
1652288400000|2022-05-11 17:00:00|51757|51677|51829|51749|51867|51795|51715|51655|2456
1652292000000|2022-05-11 18:00:00|51822|51762|51749|51689|51829|51765|51665|51589|2608
1652356800000|2022-05-12 12:00:00|52472|52392|52279|52199|52642|52562|52251|52171|2443
1652360400000|2022-05-12 13:00:00|52277|52197|52231|52151|52371|52291|52100|52020|3446
1652364000000|2022-05-12 14:00:00|52234|52154|51727.5|51647.5|52309|52229|51717.5|51637.5|3399
1652367600000|2022-05-12 15:00:00|51729.5|51649.5|51908.5|51828.5|51908.5|51828.5|51596.5|51516.5|2353
1652371200000|2022-05-12 16:00:00|51913.5|51833.5|51913.5|51833.5|51958.5|51878.5|51769.5|51689.5|2363
1652374800000|2022-05-12 17:00:00|51910.5|51830.5|51837.5|51757.5|52003.5|51923.5|51812.5|51732.5|2364
1652378400000|2022-05-12 18:00:00|51842.5|51762.5|52066.5|51986.5|52083.5|52003.5|51735.5|51655.5|2137
1652443200000|2022-05-13 12:00:00|51816|51766|51961|51911|51971|51921|51726.5|51676.5|1772
1652446800000|2022-05-13 13:00:00|51971|51921|51824|51774|52001|51951|51814|51764|2437
1652450400000|2022-05-13 14:00:00|51817|51767|51408|51358|51821|51771|51332|51282|2464
1652454000000|2022-05-13 15:00:00|51412|51362|51287|51237|51472|51422|51187|51137|1733
1652457600000|2022-05-13 16:00:00|51291|51241|51236|51186|51309|51259|51136|51086|1440
1652461200000|2022-05-13 17:00:00|51242|51192|51077|51027|51242|51192|50961|50911|1609
1652464800000|2022-05-13 18:00:00|51081|51031|50966|50916|51191|51141|50953|50903|1665
1652702400000|2022-05-16 12:00:00|51189|51139|51489|51439|51555|51505|51127|51077|1992
1652706000000|2022-05-16 13:00:00|51495|51445|51107|51057|51499|51449|50876|50826|2835
1652709600000|2022-05-16 14:00:00|51104|51054|51072|51022|51293|51243|50823|50773|2962
1652713200000|2022-05-16 15:00:00|51066|51016|51166|51116|51353|51303|51032|50982|2507
1652716800000|2022-05-16 16:00:00|51156|51106|51444|51394|51458|51408|51149|51099|1833
1652720400000|2022-05-16 17:00:00|51448|51398|51187|51107|51468|51418|51144|51077|1580
1652724000000|2022-05-16 18:00:00|51181|51101|50935|50855|51191|51111|50921|50841|1600
1652788800000|2022-05-17 12:00:00|50534|50454|50258.5|50208.5|50544|50464|50188|50108|1934
1652792400000|2022-05-17 13:00:00|50261.5|50211.5|50133.5|50083.5|50339.5|50289.5|50087.5|50037.5|2133
1652796000000|2022-05-17 14:00:00|50136.5|50086.5|50233.5|50183.5|50409.5|50359.5|50113.5|50063.5|1885
1652799600000|2022-05-17 15:00:00|50238.5|50188.5|50047.5|49997.5|50303.5|50253.5|49981.5|49931.5|1577
1652803200000|2022-05-17 16:00:00|50027.5|49977.5|49986.5|49936.5|50092.5|50042.5|49936.5|49886.5|1194
1652806800000|2022-05-17 17:00:00|49983.5|49933.5|49946.5|49896.5|50006.5|49956.5|49870.5|49820.5|1216
1652810400000|2022-05-17 18:00:00|49949.5|49899.5|49875|49795|50167|50087|49745.5|49695.5|2839
1652875200000|2022-05-18 12:00:00|49905|49825|49933|49853|50016|49936|49694|49614|1539
1652878800000|2022-05-18 13:00:00|49940|49860|50011|49931|50166|50086|49856|49776|2158
1652882400000|2022-05-18 14:00:00|50008|49928|50035|49955|50236|50156|49951|49871|1959
1652886000000|2022-05-18 15:00:00|50031|49951|50176|50096|50262|50182|50025|49945|1548
1652889600000|2022-05-18 16:00:00|50182|50102|50145|50065|50264|50184|50070|49990|1402
1652893200000|2022-05-18 17:00:00|50141|50061|50397|50317|50467|50387|50135|50055|1575
1652896800000|2022-05-18 18:00:00|50403|50323|50387|50307|50453|50373|50192|50112|1536
1652961600000|2022-05-19 12:00:00|49986|49906|49722|49642|50067|49987|49709|49629|2092
1652965200000|2022-05-19 13:00:00|49719|49639|49654|49574|49787|49707|49568|49488|2933
1652968800000|2022-05-19 14:00:00|49658|49578|49856|49776|49970|49890|49554|49474|3052
1652972400000|2022-05-19 15:00:00|49853|49773|49511|49431|49870|49790|49423|49343|2378
1652976000000|2022-05-19 16:00:00|49514|49434|49397|49317|49588|49508|49393|49313|1784
1652979600000|2022-05-19 17:00:00|49403|49323|49343|49263|49475|49395|49284|49204|2012
1652983200000|2022-05-19 18:00:00|49337|49257|49428|49348|49448|49368|49316|49236|1763
1653048000000|2022-05-20 12:00:00|49610|49530|49590|49510|49703|49623|49490|49410|1649
1653051600000|2022-05-20 13:00:00|49585|49505|49319|49239|49615|49535|49313|49233|2337
1653055200000|2022-05-20 14:00:00|49316|49236|49113|49033|49368|49288|49063|48983|2272
1653058800000|2022-05-20 15:00:00|49107|49027|49098|49018|49281|49201|49017|48937|1817
1653062400000|2022-05-20 16:00:00|49092|49012|49153|49073|49223|49143|49092|49012|1663
1653066000000|2022-05-20 17:00:00|49156|49076|49179|49099|49372|49292|49149|49069|1759
1653069600000|2022-05-20 18:00:00|49181|49101|49163|49083|49273|49193|49062|48982|1815
1653307200000|2022-05-23 12:00:00|48849|48769|48655|48575|48939|48859|48613|48533|1593
1653310800000|2022-05-23 13:00:00|48653|48573|48477|48397|48653|48573|48376|48296|1802
1653314400000|2022-05-23 14:00:00|48471|48391|48442|48362|48530|48450|48389|48309|1913
1653318000000|2022-05-23 15:00:00|48445|48365|48413|48333|48489|48409|48368|48288|1230
1653321600000|2022-05-23 16:00:00|48419|48339|48470|48390|48470|48390|48329|48249|914
1653325200000|2022-05-23 17:00:00|48467|48387|48544|48464|48562|48482|48439|48359|909
1653328800000|2022-05-23 18:00:00|48547|48467|48538|48458|48609|48529|48528|48448|926
1653393600000|2022-05-24 12:00:00|48736|48656|48495|48415|48827|48747|48459|48379|1368
1653397200000|2022-05-24 13:00:00|48485|48405|48232|48152|48495|48415|48210|48130|2097
1653400800000|2022-05-24 14:00:00|48226|48146|48755|48675|48826|48746|48222|48142|2551
1653404400000|2022-05-24 15:00:00|48759|48679|48764|48684|48991|48911|48717|48637|2250
1653408000000|2022-05-24 16:00:00|48754|48674|48678|48598|48790|48710|48618|48538|1537
1653411600000|2022-05-24 17:00:00|48684|48604|48497|48417|48728|48648|48480|48400|1365
1653415200000|2022-05-24 18:00:00|48493|48413|48678|48598|48688|48608|48382|48302|1606
1653480000000|2022-05-25 12:00:00|49016|48936|48760|48680|49076|48996|48739|48659|1507
1653483600000|2022-05-25 13:00:00|48762|48682|48671|48591|48897|48817|48669|48589|2148
1653487200000|2022-05-25 14:00:00|48669|48589|48762|48682|48792|48712|48587|48507|1898
1653490800000|2022-05-25 15:00:00|48758|48678|48933|48853|49037|48957|48742|48662|1377
1653494400000|2022-05-25 16:00:00|48931|48851|48934|48854|49029|48949|48891|48811|977
1653498000000|2022-05-25 17:00:00|48938|48858|48819|48739|49029|48949|48777|48697|1003
1653501600000|2022-05-25 18:00:00|48815|48735|48553|48473|48936|48856|48527|48447|2799
1653566400000|2022-05-26 12:00:00|48858|48778|48800|48720|48893|48813|48643|48563|1718
1653570000000|2022-05-26 13:00:00|48790|48710|48552|48472|48794|48714|48548|48468|2104
1653573600000|2022-05-26 14:00:00|48548|48468|48237|48157|48568|48488|48232|48152|1745
1653577200000|2022-05-26 15:00:00|48240|48160|48301|48221|48346|48266|48220|48140|1017
1653580800000|2022-05-26 16:00:00|48298|48218|48225|48145|48350|48270|48222|48142|612
1653584400000|2022-05-26 17:00:00|48219|48139|48275|48195|48290|48210|48167|48087|756
1653588000000|2022-05-26 18:00:00|48269|48189|47996|47916|48279|48199|47966|47886|992
1653652800000|2022-05-27 12:00:00|47960|47880|48116|48036|48197|48117|47914|47834|1695
1653656400000|2022-05-27 13:00:00|48124|48044|48031|47951|48273|48193|47970|47890|2119
1653660000000|2022-05-27 14:00:00|48025|47945|47771|47691|48104|48024|47737|47657|1709
1653663600000|2022-05-27 15:00:00|47777|47697|47717|47637|47827|47747|47610|47530|1231
1653667200000|2022-05-27 16:00:00|47721|47641|47863|47783|47873|47793|47697|47617|805
1653670800000|2022-05-27 17:00:00|47867|47787|47773|47693|47904|47824|47772|47692|659
1653674400000|2022-05-27 18:00:00|47772|47692|47837|47757|47916|47836|47756|47676|732
1653912000000|2022-05-30 12:00:00|47540|47460|47451|47371|47672|47592|47361|47281|1055
1653915600000|2022-05-30 13:00:00|47455|47375|47567|47487|47600|47520|47375|47295|1357
1653919200000|2022-05-30 14:00:00|47570|47490|47811|47731|47875|47795|47530|47450|1474
1653922800000|2022-05-30 15:00:00|47815|47735|47879|47799|47885|47805|47715|47635|1011
1653926400000|2022-05-30 16:00:00|47877|47797|47769|47689|47889|47809|47755|47675|583
1653930000000|2022-05-30 17:00:00|47775|47695|47874|47794|47879|47799|47759|47679|565
1653933600000|2022-05-30 18:00:00|47868|47788|47929|47849|47987|47907|47815|47735|696
1653998400000|2022-05-31 12:00:00|48173.5|48093.5|48088.5|48008.5|48214.5|48134.5|47984.5|47904.5|1859
1654002000000|2022-05-31 13:00:00|48094.5|48014.5|47501.5|47421.5|48104.5|48024.5|47444.5|47364.5|2298
1654005600000|2022-05-31 14:00:00|47506.5|47426.5|47894.5|47814.5|47894.5|47814.5|47466.5|47386.5|2183
1654009200000|2022-05-31 15:00:00|47888.5|47808.5|47751.5|47671.5|47984.5|47904.5|47738.5|47658.5|1754
1654012800000|2022-05-31 16:00:00|47748.5|47668.5|47794.5|47714.5|47858.5|47778.5|47704.5|47624.5|1058
1654016400000|2022-05-31 17:00:00|47791.5|47711.5|47968.5|47888.5|47968.5|47888.5|47748.5|47668.5|1107
1654020000000|2022-05-31 18:00:00|47974.5|47894.5|47988.5|47908.5|48024.5|47944.5|47901.5|47821.5|1173
1654084800000|2022-06-01 12:00:00|47728.5|47648.5|47803.5|47723.5|47933.5|47853.5|47718.5|47638.5|1388
1654088400000|2022-06-01 13:00:00|47799.5|47719.5|47999.5|47919.5|48078.5|47998.5|47668.5|47588.5|2001
1654092000000|2022-06-01 14:00:00|48033.5|47953.5|48379.5|48299.5|48449.5|48369.5|47996.5|47916.5|2392
1654095600000|2022-06-01 15:00:00|48373.5|48293.5|48464.5|48384.5|48538.5|48458.5|48339.5|48259.5|1484
1654099200000|2022-06-01 16:00:00|48466.5|48386.5|48554.5|48474.5|48574.5|48494.5|48448.5|48368.5|1075
1654102800000|2022-06-01 17:00:00|48556.5|48476.5|48488.5|48408.5|48588.5|48508.5|48368.5|48288.5|1065
1654106400000|2022-06-01 18:00:00|48494.5|48414.5|48371.5|48291.5|48526.5|48446.5|48358.5|48278.5|1175
1654171200000|2022-06-02 12:00:00|48488|48408|48275|48225|48523|48443|48188|48138|1477
1654174800000|2022-06-02 13:00:00|48271|48221|48435|48385|48536|48486|48221|48171|2266
1654178400000|2022-06-02 14:00:00|48431|48381|48298|48248|48503|48453|48225|48175|2513
1654182000000|2022-06-02 15:00:00|48295|48245|48255|48205|48405|48355|48215|48165|1590
1654185600000|2022-06-02 16:00:00|48251|48201|48255|48205|48281|48231|48211|48161|846
1654189200000|2022-06-02 17:00:00|48245|48195|48405|48355|48445|48395|48165|48115|1121
1654192800000|2022-06-02 18:00:00|48408|48358|48345|48295|48443|48393|48301|48251|987
1654257600000|2022-06-03 12:00:00|48562|48512|48557|48477|48782|48702|48474|48384|2115
1654261200000|2022-06-03 13:00:00|48554|48474|48271|48221|48557|48499|48221|48171|2165
1654264800000|2022-06-03 14:00:00|48257|48207|48327|48277|48367|48317|48257|48207|1771
1654268400000|2022-06-03 15:00:00|48331|48281|48437|48387|48507|48457|48331|48281|1193
1654272000000|2022-06-03 16:00:00|48431|48381|48277|48227|48437|48387|48261|48211|982
1654275600000|2022-06-03 17:00:00|48271|48221|48351|48301|48381|48331|48207|48157|924
1654279200000|2022-06-03 18:00:00|48357|48307|48279|48229|48429|48379|48264|48214|793
1654516800000|2022-06-06 12:00:00|47947|47897|48158|48108|48183|48133|47947|47897|855
1654520400000|2022-06-06 13:00:00|48155|48105|48218|48168|48332|48282|47972|47922|1410
1654524000000|2022-06-06 14:00:00|48212|48162|48362|48312|48468|48418|48210|48160|1365
1654527600000|2022-06-06 15:00:00|48358|48308|48438|48388|48508|48458|48340|48290|1284
1654531200000|2022-06-06 16:00:00|48432|48382|48452|48402|48472|48422|48360|48310|856
1654534800000|2022-06-06 17:00:00|48458|48408|48292|48242|48518|48468|48278|48228|697
1654538400000|2022-06-06 18:00:00|48290|48240|48452|48402|48462|48412|48288|48238|599
1654603200000|2022-06-07 12:00:00|48555|48475|49181|49101|49204|49124|48538|48458|1470
1654606800000|2022-06-07 13:00:00|49179|49099|49530|49450|49600|49520|49124|49044|2451
1654610400000|2022-06-07 14:00:00|49524|49444|49495|49415|49800|49720|49424|49344|2408
1654614000000|2022-06-07 15:00:00|49499|49419|49339|49259|49519|49439|49259|49179|1424
1654617600000|2022-06-07 16:00:00|49333|49253|49128|49048|49351|49271|49108|49028|1025
1654621200000|2022-06-07 17:00:00|49124|49044|49118|49038|49168|49088|49034|48954|1051
1654624800000|2022-06-07 18:00:00|49121|49041|49138|49058|49193|49113|49054|48974|888
1654689600000|2022-06-08 12:00:00|49264|49184|49395|49315|49525|49445|49249|49169|1710
1654693200000|2022-06-08 13:00:00|49399|49319|48974|48894|49465|49385|48923|48843|2392
1654696800000|2022-06-08 14:00:00|48966|48886|49160|49080|49244|49164|48953|48873|2056
1654700400000|2022-06-08 15:00:00|49164|49084|49174|49094|49290|49210|49012|48932|1357
1654704000000|2022-06-08 16:00:00|49170|49090|49375|49295|49399|49319|49134|49054|1304
1654707600000|2022-06-08 17:00:00|49369|49289|49309|49229|49465|49385|49302|49222|1215
1654711200000|2022-06-08 18:00:00|49305|49225|49310|49230|49440|49360|49290|49210|1080
1654776000000|2022-06-09 12:00:00|49332|49252|49337|49257|49377|49297|49141|49061|1855
1654779600000|2022-06-09 13:00:00|49340|49260|49417|49337|49646|49566|49287|49207|2374
1654783200000|2022-06-09 14:00:00|49423|49343|49567|49487|49603|49523|49302|49222|2366
1654786800000|2022-06-09 15:00:00|49570|49490|49362|49282|49613|49533|49226|49146|1854
1654790400000|2022-06-09 16:00:00|49366|49286|49367|49287|49443|49363|49326|49246|1305
1654794000000|2022-06-09 17:00:00|49371|49291|49257|49177|49407|49327|49251|49171|1059
1654797600000|2022-06-09 18:00:00|49259|49179|49492|49412|49502|49422|49257|49177|1168
1654862400000|2022-06-10 12:00:00|49418|49338|49845|49795|49928|49878|49328|49248|2712
1654866000000|2022-06-10 13:00:00|49841|49791|50322|50272|50433|50383|49788|49738|3001
1654869600000|2022-06-10 14:00:00|50319|50269|50513|50463|50587|50537|50319|50269|2459
1654873200000|2022-06-10 15:00:00|50523|50473|50418|50368|50547|50497|50356|50306|1844
1654876800000|2022-06-10 16:00:00|50422|50372|50458|50408|50538|50488|50387|50337|1279
1654880400000|2022-06-10 17:00:00|50448|50398|50312|50262|50488|50438|50272|50222|1276
1654884000000|2022-06-10 18:00:00|50316|50266|50292|50242|50352|50302|50192|50142|1375
1655121600000|2022-06-13 12:00:00|50980|50900|51108|51028|51168|51088|50794|50714|2186
1655125200000|2022-06-13 13:00:00|51112|51032|51454|51374|51484|51404|51112|51032|2514
1655128800000|2022-06-13 14:00:00|51452|51372|51837|51757|51839|51759|51409|51329|2149
1655132400000|2022-06-13 15:00:00|51835|51755|51483|51403|51859|51779|51449|51369|2268
1655136000000|2022-06-13 16:00:00|51486|51406|51559|51479|51573|51493|51380|51300|1864
1655139600000|2022-06-13 17:00:00|51563|51483|51378|51298|51649|51569|51372|51292|1588
1655143200000|2022-06-13 18:00:00|51372|51292|51573|51493|51599|51519|51358|51278|1851
1655208000000|2022-06-14 12:00:00|51532|51450|51551|51469|51694|51612|51351|51269|2293
1655211600000|2022-06-14 13:00:00|51549|51467|51621|51539|51768|51686|51393|51311|2757
1655215200000|2022-06-14 14:00:00|51627|51545|51706|51624|51766|51684|51576|51494|2233
1655218800000|2022-06-14 15:00:00|51710|51628|51805|51723|51855|51773|51620|51538|2024
1655222400000|2022-06-14 16:00:00|51807|51725|51889|51807|52000|51918|51739|51657|1602
1655226000000|2022-06-14 17:00:00|51885|51803|51830|51780|51889|51807|51588|51506|1495
1655229600000|2022-06-14 18:00:00|51827|51777|51890|51840|51900|51850|51663|51613|1669
1655294400000|2022-06-15 12:00:00|51473|51391|51602|51520|51679|51597|51322|51240|2259
1655298000000|2022-06-15 13:00:00|51608|51526|51535|51455|51848|51768|51521|51441|2327
1655301600000|2022-06-15 14:00:00|51533|51453|51687|51607|51824|51744|51491|51411|2035
1655305200000|2022-06-15 15:00:00|51693|51613|51645|51565|51783|51703|51608|51528|1569
1655308800000|2022-06-15 16:00:00|51642|51562|51619|51539|51720|51640|51539|51459|1306
1655312400000|2022-06-15 17:00:00|51623|51543|51528|51448|51647|51567|51417|51337|1316
1655316000000|2022-06-15 18:00:00|51520.5|51440.5|51188|51108|51852|51748|50971|50891|4623
1655380800000|2022-06-16 12:00:00|50945|50865|50945|50865|50945|50865|50945|50865|1
1655470800000|2022-06-17 13:00:00|51731|51627|51775|51695|51870|51790|51689|51609|1578
1655474400000|2022-06-17 14:00:00|51769|51689|51800|51720|51981|51901|51719|51639|2402
1655478000000|2022-06-17 15:00:00|51808|51728|51901|51851|51972|51922|51786|51706|1980
1655481600000|2022-06-17 16:00:00|51905|51855|51850|51800|51931|51881|51757|51707|1689
1655485200000|2022-06-17 17:00:00|51854|51804|51780|51730|51854|51804|51716|51666|1561
1655488800000|2022-06-17 18:00:00|51777|51727|51854|51804|51870|51820|51623|51573|1557
1655726400000|2022-06-20 12:00:00|51998|51918|52128|52048|52128|52048|51872|51792|1243
1655730000000|2022-06-20 13:00:00|52133|52053|52319|52239|52390|52310|52123|52043|1630
1655733600000|2022-06-20 14:00:00|52323|52243|52013|51933|52341|52261|51976|51896|1332
1655737200000|2022-06-20 15:00:00|52015|51935|51966|51886|52093|52013|51944|51864|1048
1655740800000|2022-06-20 16:00:00|51962|51882|52007|51927|52027|51947|51912|51832|783
1655744400000|2022-06-20 17:00:00|52010|51930|52208|52128|52244|52164|52003|51923|664
1655748000000|2022-06-20 18:00:00|52204|52124|52294|52214|52296|52216|52188|52108|669
1655812800000|2022-06-21 12:00:00|52159|52079|52309.5|52229.5|52309.5|52229.5|52053|51973|1251
1655816400000|2022-06-21 13:00:00|52307.5|52227.5|52013.5|51933.5|52344.5|52264.5|51969.5|51889.5|2126
1655820000000|2022-06-21 14:00:00|52018.5|51938.5|51735.5|51655.5|52048.5|51968.5|51670.5|51590.5|1696
1655823600000|2022-06-21 15:00:00|51725.5|51645.5|51846.5|51766.5|51881.5|51801.5|51705.5|51625.5|1119
1655827200000|2022-06-21 16:00:00|51841.5|51761.5|51825.5|51745.5|51898.5|51818.5|51790.5|51710.5|945
1655830800000|2022-06-21 17:00:00|51826.5|51746.5|51914.5|51834.5|51916.5|51836.5|51773.5|51693.5|1065
1655834400000|2022-06-21 18:00:00|51916.5|51836.5|51991.5|51911.5|52007.5|51927.5|51891.5|51811.5|948
1655899200000|2022-06-22 12:00:00|52176.5|52096.5|51965|51915|52181.5|52101.5|51895|51845|1422
1655902800000|2022-06-22 13:00:00|51963|51913|52158|52078|52292|52212|51895|51845|2333
1655906400000|2022-06-22 14:00:00|52162|52082|51855|51775|52203|52123|51744|51664|2091
1655910000000|2022-06-22 15:00:00|51854|51774|52050|51970|52066|51986|51814|51734|1474
1655913600000|2022-06-22 16:00:00|52048|51968|52080|52000|52080|52000|51949|51869|1113
1655917200000|2022-06-22 17:00:00|52078|51998|51915|51835|52106|52026|51915|51835|898
1655920800000|2022-06-22 18:00:00|51917|51837|52095|52015|52105|52025|51798|51718|1007
1655985600000|2022-06-23 12:00:00|52506|52426|52219.5|52169.5|52627|52547|52189.5|52139.5|1756
1655989200000|2022-06-23 13:00:00|52214.5|52164.5|52209.5|52159.5|52350.5|52300.5|52155|52105|2090
1655992800000|2022-06-23 14:00:00|52182.5|52132.5|52237|52187|52455.5|52405.5|52164.5|52114.5|1875
1655996400000|2022-06-23 15:00:00|52234|52184|52506.5|52456.5|52531.5|52481.5|52234|52184|1844
1656000000000|2022-06-23 16:00:00|52511.5|52461.5|52531.5|52481.5|52601.5|52551.5|52465.5|52415.5|1403
1656003600000|2022-06-23 17:00:00|52529.5|52479.5|52722.5|52672.5|52782.5|52732.5|52529.5|52479.5|1500
1656007200000|2022-06-23 18:00:00|52717.5|52667.5|52794|52744|52814|52764|52665.5|52615.5|1198
1656072000000|2022-06-24 12:00:00|52709|52659|52689.5|52639.5|52719|52669|52548|52468|1183
1656075600000|2022-06-24 13:00:00|52684.5|52634.5|53095.5|53045.5|53241.5|53191.5|52669.5|52619.5|2105
1656079200000|2022-06-24 14:00:00|53090.5|53040.5|52959|52909|53090.5|53040.5|52536.5|52486.5|2769
1656082800000|2022-06-24 15:00:00|52952|52902|52869.5|52819.5|52955|52905|52713.5|52663.5|1488
1656086400000|2022-06-24 16:00:00|52864.5|52814.5|52853|52803|52944|52894|52803|52753|975
1656090000000|2022-06-24 17:00:00|52859|52809|52853|52803|52949|52894|52759|52709|844
1656093600000|2022-06-24 18:00:00|52849|52799|53112|53062|53133|53083|52768|52718|964
1656331200000|2022-06-27 12:00:00|52877|52827|53033|52953|53259|53179|52875|52817|1430
1656334800000|2022-06-27 13:00:00|53028|52948|52871|52791|53151|53071|52861|52781|2272
1656338400000|2022-06-27 14:00:00|52876|52796|52652|52572|52876|52796|52622|52542|2232
1656342000000|2022-06-27 15:00:00|52648|52568|52582|52502|52682|52602|52527|52447|1424
1656345600000|2022-06-27 16:00:00|52578|52498|52607|52527|52658|52578|52532|52452|945
1656349200000|2022-06-27 17:00:00|52603|52523|52746|52666|52758|52678|52597|52517|1091
1656352800000|2022-06-27 18:00:00|52748|52668|52754|52674|52839|52759|52728|52648|857
1656417600000|2022-06-28 12:00:00|52756|52706|52489|52409|52876|52796|52429|52349|1735
1656421200000|2022-06-28 13:00:00|52483|52403|52542|52462|52634|52554|52362|52282|2155
1656424800000|2022-06-28 14:00:00|52549|52469|52650.5|52600.5|52692.5|52642.5|52401|52321|1985
1656428400000|2022-06-28 15:00:00|52647.5|52597.5|53019.5|52939.5|53140.5|53060.5|52642.5|52592.5|1774
1656432000000|2022-06-28 16:00:00|53024.5|52944.5|53105.5|53025.5|53110.5|53030.5|52944.5|52864.5|1083
1656435600000|2022-06-28 17:00:00|53100.5|53020.5|53024.5|52944.5|53160.5|53080.5|53014.5|52934.5|1175
1656439200000|2022-06-28 18:00:00|53021.5|52941.5|53201.5|53121.5|53276.5|53196.5|52954.5|52874.5|1235
1656504000000|2022-06-29 12:00:00|52988.5|52908.5|52683.5|52603.5|53018.5|52938.5|52673.5|52593.5|1798
1656507600000|2022-06-29 13:00:00|52663.5|52583.5|52726.5|52646.5|52822.5|52742.5|52574.5|52494.5|2383
1656511200000|2022-06-29 14:00:00|52723.5|52643.5|52787.5|52707.5|52907.5|52827.5|52677.5|52597.5|2433
1656514800000|2022-06-29 15:00:00|52782.5|52702.5|52879.5|52799.5|53034.5|52954.5|52727.5|52647.5|1670
1656518400000|2022-06-29 16:00:00|52884.5|52804.5|52726.5|52646.5|52946.5|52866.5|52687.5|52607.5|1380
1656522000000|2022-06-29 17:00:00|52727.5|52647.5|52551.5|52471.5|52747.5|52667.5|52541.5|52461.5|1165
1656525600000|2022-06-29 18:00:00|52553.5|52473.5|52492.5|52412.5|52571.5|52491.5|52438.5|52358.5|1124
1656590400000|2022-06-30 12:00:00|52760.5|52680.5|53015.5|52935.5|53055.5|52975.5|52656.5|52576.5|1975
1656594000000|2022-06-30 13:00:00|53010.5|52930.5|53070.5|52990.5|53245.5|53165.5|52980.5|52900.5|2098
1656597600000|2022-06-30 14:00:00|53075.5|52995.5|52845.5|52765.5|53090.5|53010.5|52765.5|52685.5|2035
1656601200000|2022-06-30 15:00:00|52847.5|52767.5|52733.5|52653.5|52940.5|52860.5|52715.5|52635.5|1668
1656604800000|2022-06-30 16:00:00|52735.5|52655.5|52479.5|52399.5|52870.5|52790.5|52454.5|52374.5|1547
1656608400000|2022-06-30 17:00:00|52484.5|52404.5|52494.5|52414.5|52544.5|52464.5|52419.5|52339.5|1273
1656612000000|2022-06-30 18:00:00|52489.5|52409.5|52805.5|52725.5|52850.5|52770.5|52459.5|52379.5|1328
1656676800000|2022-07-01 12:00:00|53380.5|53300.5|53526.5|53446.5|53628.5|53548.5|53325.5|53245.5|1554
1656680400000|2022-07-01 13:00:00|53523.5|53443.5|53781.5|53701.5|53826.5|53746.5|53521.5|53441.5|2064
1656684000000|2022-07-01 14:00:00|53786.5|53706.5|53791.5|53711.5|53922.5|53842.5|53716.5|53636.5|2472
1656687600000|2022-07-01 15:00:00|53793.5|53713.5|53626.5|53546.5|53859.5|53779.5|53566.5|53486.5|1707
1656691200000|2022-07-01 16:00:00|53621.5|53541.5|53691.5|53611.5|53731.5|53651.5|53566.5|53486.5|1148
1656694800000|2022-07-01 17:00:00|53686.5|53606.5|53501.5|53421.5|53696.5|53616.5|53411.5|53331.5|1202
1656698400000|2022-07-01 18:00:00|53499.5|53419.5|53601.5|53521.5|53636.5|53556.5|53456.5|53376.5|986
1656936000000|2022-07-04 12:00:00|53766.5|53686.5|53716.5|53636.5|53876.5|53796.5|53706.5|53626.5|703
1656939600000|2022-07-04 13:00:00|53719.5|53639.5|53681.5|53601.5|53726.5|53646.5|53621.5|53541.5|1178
1656943200000|2022-07-04 14:00:00|53686.5|53606.5|53492|53412|53871.5|53791.5|53423|53343|1234
1656946800000|2022-07-04 15:00:00|53486|53406|53512|53432|53522|53442|53435|53355|604
1656950400000|2022-07-04 16:00:00|53506|53426|53552|53472|53566|53486|53486|53406|414
1656954000000|2022-07-04 17:00:00|53542|53462|53672|53592|53706|53626|53532|53452|491
1656957600000|2022-07-04 18:00:00|53666|53586|53762|53682|53782|53702|53666|53586|493
1657022400000|2022-07-05 12:00:00|54102|54022|54216.5|54136.5|54331.5|54251.5|54009.5|53929.5|1539
1657026000000|2022-07-05 13:00:00|54221.5|54141.5|54482.5|54402.5|54557.5|54477.5|54211.5|54131.5|2072
1657029600000|2022-07-05 14:00:00|54497.5|54417.5|54455.5|54375.5|54512.5|54432.5|54339.5|54259.5|1848
1657033200000|2022-07-05 15:00:00|54452.5|54372.5|54419.5|54339.5|54512.5|54432.5|54397.5|54317.5|1350
1657036800000|2022-07-05 16:00:00|54422.5|54342.5|54517.5|54437.5|54547.5|54467.5|54377.5|54297.5|1043
1657040400000|2022-07-05 17:00:00|54512.5|54432.5|54487.5|54407.5|54542.5|54462.5|54407.5|54327.5|936
1657044000000|2022-07-05 18:00:00|54489.5|54409.5|54511.5|54431.5|54552.5|54472.5|54414.5|54334.5|932
1657108800000|2022-07-06 12:00:00|54587.5|54507.5|54547.5|54467.5|54703.5|54623.5|54442.5|54362.5|1527
1657112400000|2022-07-06 13:00:00|54552.5|54472.5|54602.5|54522.5|54702.5|54622.5|54437.5|54357.5|2161
1657116000000|2022-07-06 14:00:00|54612.5|54532.5|54837.5|54787.5|54842.5|54792.5|54557|54507|2438
1657119600000|2022-07-06 15:00:00|54832.5|54782.5|55047.5|54997.5|55105.5|55055.5|54787.5|54737.5|1425
1657123200000|2022-07-06 16:00:00|55052.5|55002.5|54922.5|54872.5|55102.5|55052.5|54907.5|54857.5|914
1657126800000|2022-07-06 17:00:00|54927.5|54877.5|54822.5|54772.5|54927.5|54877.5|54792.5|54742.5|1036
1657130400000|2022-07-06 18:00:00|54837|54757|54697.5|54617.5|54982.5|54902.5|54625.5|54545.5|2463
1657195200000|2022-07-07 12:00:00|54542.5|54462.5|54627.5|54547.5|54700.5|54620.5|54467.5|54387.5|1163
1657198800000|2022-07-07 13:00:00|54632.5|54552.5|54036.5|53956.5|54662.5|54582.5|54026.5|53946.5|1868
1657202400000|2022-07-07 14:00:00|54034.5|53954.5|53895.5|53815.5|54186.5|54106.5|53875.5|53795.5|1722
1657206000000|2022-07-07 15:00:00|53915.5|53835.5|54076.5|53996.5|54106.5|54026.5|53855.5|53775.5|1152
1657209600000|2022-07-07 16:00:00|54078.5|53998.5|53955.5|53875.5|54096.5|54016.5|53930.5|53850.5|782
1657213200000|2022-07-07 17:00:00|53945.5|53865.5|53960.5|53880.5|53990.5|53910.5|53900.5|53820.5|593
1657216800000|2022-07-07 18:00:00|53965.5|53885.5|54020.5|53940.5|54085.5|54005.5|53960.5|53880.5|666
1657281600000|2022-07-08 12:00:00|54103.5|54023.5|54042.5|53962.5|54250|54158|53909|53817|2333
1657285200000|2022-07-08 13:00:00|54037.5|53957.5|53822.5|53742.5|54037.5|53957.5|53576.5|53496.5|2753
1657288800000|2022-07-08 14:00:00|53817.5|53737.5|53405.5|53325.5|53877.5|53797.5|53360.5|53280.5|2177
1657292400000|2022-07-08 15:00:00|53407.5|53327.5|53516.5|53436.5|53546.5|53466.5|53365.5|53285.5|1384
1657296000000|2022-07-08 16:00:00|53511.5|53431.5|53636.5|53556.5|53686.5|53606.5|53491.5|53411.5|1017
1657299600000|2022-07-08 17:00:00|53634.5|53554.5|53521.5|53441.5|53651.5|53571.5|53486.5|53406.5|706
1657303200000|2022-07-08 18:00:00|53516.5|53436.5|53275.5|53195.5|53534.5|53454.5|53250.5|53170.5|772
1657540800000|2022-07-11 12:00:00|53668.5|53618.5|53919.5|53869.5|54052.5|54002.5|53628.5|53578.5|1455
1657544400000|2022-07-11 13:00:00|53914.5|53864.5|53987.5|53937.5|54141.5|54091.5|53909.5|53859.5|1906
1657548000000|2022-07-11 14:00:00|53997.5|53947.5|54053.5|54003.5|54118.5|54068.5|53897.5|53847.5|1729
1657551600000|2022-07-11 15:00:00|54048.5|53998.5|53953|53903|54088.5|54038.5|53953|53903|1205
1657555200000|2022-07-11 16:00:00|53950|53900|54043|53993|54078|54028|53948|53898|485
1657558800000|2022-07-11 17:00:00|54048|53998|54068|54018|54103|54053|53993|53943|603
1657562400000|2022-07-11 18:00:00|54066|54016|54252.5|54202.5|54257.5|54207.5|54058|54008|758
1657627200000|2022-07-12 12:00:00|54418.5|54368.5|54428.5|54378.5|54568.5|54518.5|54217.5|54167.5|1418
1657630800000|2022-07-12 13:00:00|54433.5|54383.5|54689.5|54639.5|54795.5|54745.5|54383.5|54333.5|1793
1657634400000|2022-07-12 14:00:00|54697.5|54647.5|54739.5|54689.5|54749.5|54699.5|54584.5|54534.5|1663
1657638000000|2022-07-12 15:00:00|54734.5|54684.5|54704.5|54654.5|54794.5|54744.5|54617.5|54567.5|1366
1657641600000|2022-07-12 16:00:00|54699.5|54649.5|54664.5|54614.5|54724.5|54674.5|54579.5|54529.5|739
1657645200000|2022-07-12 17:00:00|54669.5|54619.5|54699.5|54649.5|54784.5|54734.5|54639.5|54589.5|705
1657648800000|2022-07-12 18:00:00|54701.5|54651.5|54850.5|54800.5|54870.5|54820.5|54689.5|54639.5|712
1657713600000|2022-07-13 12:00:00|54714.5|54664.5|54969.5|54889.5|55155.5|55075.5|54579|54504|2632
1657717200000|2022-07-13 13:00:00|54966.5|54886.5|54628.5|54548.5|55004.5|54924.5|54452.5|54372.5|3130
1657720800000|2022-07-13 14:00:00|54618.5|54538.5|54257.5|54207.5|54762.5|54712.5|54211.5|54161.5|2712
1657724400000|2022-07-13 15:00:00|54252.5|54202.5|54281.5|54231.5|54322.5|54272.5|54136.5|54086.5|1691
1657728000000|2022-07-13 16:00:00|54278.5|54228.5|54256.5|54206.5|54281.5|54231.5|54166.5|54116.5|1127
1657731600000|2022-07-13 17:00:00|54261.5|54211.5|54231.5|54181.5|54261.5|54211.5|54111.5|54061.5|1078
1657735200000|2022-07-13 18:00:00|54236.5|54186.5|54321.5|54271.5|54492.5|54442.5|54228.5|54178.5|1828
1657800000000|2022-07-14 12:00:00|55112.5|55062.5|55061.5|55011.5|55142.5|55092.5|54921.5|54871.5|1820
1657803600000|2022-07-14 13:00:00|55056.5|55006.5|55324.5|55244.5|55448.5|55368.5|54981.5|54931.5|2784
1657807200000|2022-07-14 14:00:00|55327.5|55247.5|54986.5|54936.5|55402.5|55342.5|54885.5|54835.5|2408
1657810800000|2022-07-14 15:00:00|54981.5|54931.5|54785.5|54735.5|55036.5|54986.5|54674.5|54624.5|2950
1657814400000|2022-07-14 16:00:00|54783.5|54733.5|54930.5|54880.5|55051.5|55001.5|54765.5|54715.5|1725
1657818000000|2022-07-14 17:00:00|54925.5|54875.5|54835.5|54785.5|54955.5|54905.5|54764.5|54714.5|1483
1657821600000|2022-07-14 18:00:00|54833.5|54783.5|54897.5|54847.5|54922.5|54872.5|54691.5|54641.5|1335
1657886400000|2022-07-15 12:00:00|54652|54602|54613|54563|54920|54855|54573|54523|2013
1657890000000|2022-07-15 13:00:00|54608|54558|54979|54929|55016|54966|54528|54478|2579
1657893600000|2022-07-15 14:00:00|54837|54787|54352|54302|54909|54859|54296|54246|2834
1657897200000|2022-07-15 15:00:00|54356|54306|54366|54316|54402|54352|54282|54232|1377
1657900800000|2022-07-15 16:00:00|54362|54312|54543|54493|54557|54507|54362|54312|814
1657904400000|2022-07-15 17:00:00|54545|54495|54537|54487|54634|54584|54477|54427|914
1657908000000|2022-07-15 18:00:00|54540|54490|54483|54433|54598|54548|54467|54417|698
1658145600000|2022-07-18 12:00:00|54360|54310|54290|54240|54365|54315|54169|54119|1349
1658149200000|2022-07-18 13:00:00|54295|54245|54175|54125|54440|54390|54124|54074|1806
1658152800000|2022-07-18 14:00:00|54169|54119|54075|54025|54239|54189|54044|53994|1456
1658156400000|2022-07-18 15:00:00|54069|54019|54250|54200|54300|54250|54054|54004|1111
1658160000000|2022-07-18 16:00:00|54256|54206|54261|54211|54287|54237|54186|54136|579
1658163600000|2022-07-18 17:00:00|54257|54207|54598|54548|54602|54552|54236|54186|909
1658167200000|2022-07-18 18:00:00|54588|54538|54704|54654|54724|54674|54530|54480|1051
1658232000000|2022-07-19 12:00:00|54601|54551|54425|54375|54797|54747|54399|54349|1553
1658235600000|2022-07-19 13:00:00|54427|54377|54345|54295|54530|54480|54224|54174|2185
1658239200000|2022-07-19 14:00:00|54339|54289|54419|54369|54505|54455|54238|54188|2330
1658242800000|2022-07-19 15:00:00|54425|54375|54424|54374|54596|54546|54335|54285|1389
1658246400000|2022-07-19 16:00:00|54420|54370|54209|54159|54480|54430|54149|54099|1100
1658250000000|2022-07-19 17:00:00|54203|54153|54370|54320|54370|54320|54159|54109|831
1658253600000|2022-07-19 18:00:00|54364|54314|54524|54474|54552|54502|54281|54231|980
1658318400000|2022-07-20 12:00:00|54731|54681|54680|54630|54987|54937|54670|54620|1935
1658322000000|2022-07-20 13:00:00|54686|54636|54666|54616|54720|54670|54365|54315|2453
1658325600000|2022-07-20 14:00:00|54668|54618|54801|54751|54837|54787|54550|54500|2155
1658329200000|2022-07-20 15:00:00|54804|54754|54816|54766|54918|54868|54747|54697|1317
1658332800000|2022-07-20 16:00:00|54814|54764|54973|54923|55027|54977|54729|54679|1130
1658336400000|2022-07-20 17:00:00|54967|54917|55108|55058|55163|55113|54967|54917|1656
1658340000000|2022-07-20 18:00:00|55112|55062|55072|55022|55118|55068|54921|54871|1218
1658404800000|2022-07-21 12:00:00|55218|55168|54966|54916|55265|55173|54815|54765|2707
1658408400000|2022-07-21 13:00:00|54961|54911|55187|55137|55374|55324|54885|54835|3327
1658412000000|2022-07-21 14:00:00|55192|55142|55371|55321|55455|55405|55172|55122|2652
1658415600000|2022-07-21 15:00:00|55368|55318|55492|55442|55569|55519|55295|55245|1893
1658419200000|2022-07-21 16:00:00|55496|55446|55546|55496|55587|55537|55401|55351|1120
1658422800000|2022-07-21 17:00:00|55552|55502|55577|55527|55663|55613|55509|55459|1136
1658426400000|2022-07-21 18:00:00|55573|55523|55522|55472|55627|55577|55476|55426|951
1658491200000|2022-07-22 12:00:00|55358|55308|55136|55086|55363|55313|55045|54995|1313
1658494800000|2022-07-22 13:00:00|55131|55081|55014|54964|55186|55136|54889|54839|2443
1658498400000|2022-07-22 14:00:00|55017|54967|54970|54920|55066|55016|54868|54818|2188
1658502000000|2022-07-22 15:00:00|54976|54926|55101|55051|55148|55098|54946|54896|1341
1658505600000|2022-07-22 16:00:00|55097|55047|55127|55077|55132|55082|54989|54939|1025
1658509200000|2022-07-22 17:00:00|55128|55078|55403|55353|55462|55412|55097|55047|1141
1658512800000|2022-07-22 18:00:00|55406|55356|55530|55480|55534|55484|55399|55349|1179
1658750400000|2022-07-25 12:00:00|55187|55137|54964|54914|55207|55157|54954|54904|1019
1658754000000|2022-07-25 13:00:00|54960|54910|54561|54511|54960|54910|54545|54495|1728
1658757600000|2022-07-25 14:00:00|54565|54515|54636|54586|54694|54644|54485|54435|1660
1658761200000|2022-07-25 15:00:00|54642|54592|54516|54466|54687|54637|54506|54456|944
1658764800000|2022-07-25 16:00:00|54510|54460|54514|54464|54585|54535|54476|54426|707
1658768400000|2022-07-25 17:00:00|54520|54470|54450|54400|54524|54474|54399|54349|669
1658772000000|2022-07-25 18:00:00|54447|54397|54198|54148|54460|54410|54171|54121|1056
1658836800000|2022-07-26 12:00:00|54285|54235|54105|54055|54351|54301|54014|53964|1541
1658840400000|2022-07-26 13:00:00|54109|54059|53888|53838|54397|54347|53838|53788|2368
1658844000000|2022-07-26 14:00:00|53874|53824|54017|53967|54187|54137|53854|53804|2172
1658847600000|2022-07-26 15:00:00|54009|53959|54179|54129|54179|54129|53989|53939|1401
1658851200000|2022-07-26 16:00:00|54183|54133|54102|54052|54256|54206|54058|54008|1126
1658854800000|2022-07-26 17:00:00|54105|54055|54038|53988|54183|54133|54038|53988|1097
1658858400000|2022-07-26 18:00:00|54042|53992|54053|54003|54199|54149|53907|53857|1213
1658923200000|2022-07-27 12:00:00|53818|53768|53773|53723|54010|53960|53732|53682|1305
1658926800000|2022-07-27 13:00:00|53769|53719|53618|53568|53803|53753|53602|53552|2035
1658930400000|2022-07-27 14:00:00|53628|53578|53616|53566|53758|53708|53517|53467|1822
1658934000000|2022-07-27 15:00:00|53610|53560|53489|53439|53630|53580|53445|53395|1217
1658937600000|2022-07-27 16:00:00|53475|53425|53570|53520|53600|53550|53449|53399|831
1658941200000|2022-07-27 17:00:00|53566|53516|53565|53461|53586|53536|53449|53395|980
1658944800000|2022-07-27 18:00:00|53553|53449|53098|53036|53647|53543|53076|52984|3653
1659009600000|2022-07-28 12:00:00|53228|53148|52638|52558|53233|53153|52501|52421|2121
1659013200000|2022-07-28 13:00:00|52635|52555|52594|52514|52693|52613|52290|52210|2629
1659016800000|2022-07-28 14:00:00|52592|52512|52689|52609|52893|52813|52520|52440|2463
1659020400000|2022-07-28 15:00:00|52683|52603|52680|52600|52771|52691|52586|52506|1670
1659024000000|2022-07-28 16:00:00|52686|52606|52566|52486|52693|52613|52466|52386|1224
1659027600000|2022-07-28 17:00:00|52570|52490|52490|52440|52596|52533|52450|52400|1050
1659031200000|2022-07-28 18:00:00|52492|52442|52207|52157|52551|52501|52201|52151|1223
1659096000000|2022-07-29 12:00:00|52239.5|52189.5|52145.5|52095.5|52294.5|52244.5|51965.5|51915.5|2313
1659099600000|2022-07-29 13:00:00|52139.5|52089.5|52440.5|52390.5|52635.5|52585.5|52139.5|52089.5|2946
1659103200000|2022-07-29 14:00:00|52447.5|52397.5|52509.5|52459.5|52579.5|52529.5|52264.5|52214.5|2575
1659106800000|2022-07-29 15:00:00|52515.5|52465.5|52329.5|52279.5|52539.5|52489.5|52215.5|52165.5|1846
1659110400000|2022-07-29 16:00:00|52332.5|52282.5|52399.5|52349.5|52495.5|52445.5|52289.5|52239.5|1187
1659114000000|2022-07-29 17:00:00|52405.5|52355.5|52435.5|52385.5|52539.5|52489.5|52347.5|52297.5|905
1659117600000|2022-07-29 18:00:00|52429.5|52379.5|52219.5|52169.5|52499.5|52449.5|52199.5|52149.5|995
1659355200000|2022-08-01 12:00:00|52116|52066|52261|52211|52265|52215|51818|51768|1712
1659358800000|2022-08-01 13:00:00|52255|52205|52280|52200|52482|52432|52225|52175|2666
1659362400000|2022-08-01 14:00:00|52373|52293|51891|51841|52466|52386|51875|51825|2911
1659366000000|2022-08-01 15:00:00|51885|51835|52051|52001|52051|52001|51881|51831|1659
1659369600000|2022-08-01 16:00:00|52045|51995|52281|52231|52295|52245|52021|51971|1390
1659373200000|2022-08-01 17:00:00|52285|52235|52446|52396|52549|52499|52265|52215|1607
1659376800000|2022-08-01 18:00:00|52452|52402|52376|52326|52502|52452|52333|52283|1006
1659441600000|2022-08-02 12:00:00|52560.5|52510.5|52540.5|52490.5|52751.5|52701.5|52474.5|52424.5|1797
1659445200000|2022-08-02 13:00:00|52534.5|52484.5|52835.5|52785.5|52885.5|52835.5|52404.5|52354.5|3084
1659448800000|2022-08-02 14:00:00|52841.5|52791.5|52870.5|52820.5|52990.5|52940.5|52770.5|52720.5|3059
1659452400000|2022-08-02 15:00:00|52868.5|52818.5|52946.5|52896.5|52953.5|52903.5|52780.5|52730.5|1997
1659456000000|2022-08-02 16:00:00|52936.5|52886.5|52890.5|52840.5|52950.5|52900.5|52800.5|52750.5|1364
1659459600000|2022-08-02 17:00:00|52886.5|52836.5|53166.5|53116.5|53216.5|53166.5|52880.5|52830.5|1632
1659463200000|2022-08-02 18:00:00|53168.5|53118.5|53245.5|53195.5|53310.5|53260.5|53160.5|53110.5|1481
1659528000000|2022-08-03 12:00:00|53065.5|53015.5|53129.5|53079.5|53215.5|53165.5|53000.5|52950.5|1559
1659531600000|2022-08-03 13:00:00|53135.5|53085.5|53240.5|53190.5|53380.5|53330.5|53099.5|53049.5|1973
1659535200000|2022-08-03 14:00:00|53237.5|53187.5|53495.5|53445.5|53648.5|53598.5|53237.5|53187.5|2591
1659538800000|2022-08-03 15:00:00|53493.5|53443.5|53190.5|53140.5|53575.5|53525.5|53180.5|53130.5|1611
1659542400000|2022-08-03 16:00:00|53194.5|53144.5|53085.5|53035.5|53224.5|53174.5|53064.5|53014.5|1317
1659546000000|2022-08-03 17:00:00|53079.5|53029.5|53075.5|53025.5|53169.5|53119.5|53047.5|52997.5|810
1659549600000|2022-08-03 18:00:00|53065.5|53015.5|53349.5|53299.5|53375.5|53325.5|53059.5|53009.5|971
1659614400000|2022-08-04 12:00:00|53279.5|53229.5|53147.5|53097.5|53292.5|53242.5|53037.5|52987.5|1712
1659618000000|2022-08-04 13:00:00|53152.5|53102.5|52897.5|52847.5|53197.5|53147.5|52817.5|52767.5|2281
1659621600000|2022-08-04 14:00:00|52894.5|52844.5|52991.5|52941.5|53072.5|53022.5|52894.5|52844.5|2135
1659625200000|2022-08-04 15:00:00|52987.5|52937.5|52651.5|52601.5|53001.5|52951.5|52637.5|52587.5|1519
1659628800000|2022-08-04 16:00:00|52647.5|52597.5|52637.5|52587.5|52681.5|52631.5|52517.5|52467.5|1159
1659632400000|2022-08-04 17:00:00|52639.5|52589.5|52617.5|52567.5|52641.5|52591.5|52481.5|52431.5|848
1659636000000|2022-08-04 18:00:00|52619.5|52569.5|52606.5|52556.5|52741.5|52691.5|52487.5|52437.5|1052
1659700800000|2022-08-05 12:00:00|52633.5|52583.5|53118.5|53038.5|53274.5|53194.5|52538.5|52466.5|2584
1659704400000|2022-08-05 13:00:00|53114.5|53034.5|52705.5|52655.5|53148.5|53098.5|52672.5|52622.5|3267
1659708000000|2022-08-05 14:00:00|52698.5|52648.5|52346.5|52296.5|52898.5|52848.5|52336.5|52286.5|2832
1659711600000|2022-08-05 15:00:00|52342.5|52292.5|52478.5|52428.5|52673.5|52623.5|52336.5|52286.5|2063
1659715200000|2022-08-05 16:00:00|52480.5|52430.5|52302.5|52252.5|52515.5|52465.5|52262.5|52212.5|1389
1659718800000|2022-08-05 17:00:00|52308.5|52258.5|52380.5|52330.5|52390.5|52340.5|52272.5|52222.5|1032
1659722400000|2022-08-05 18:00:00|52378.5|52328.5|52212.5|52162.5|52428.5|52378.5|52148.5|52098.5|1327
1659960000000|2022-08-08 12:00:00|51949.5|51899.5|51693.5|51643.5|51949.5|51899.5|51623.5|51573.5|1365
1659963600000|2022-08-08 13:00:00|51689.5|51639.5|51633.5|51583.5|51764.5|51714.5|51503.5|51453.5|1657
1659967200000|2022-08-08 14:00:00|51629.5|51579.5|51742.5|51692.5|51885.5|51835.5|51598.5|51548.5|1530
1659970800000|2022-08-08 15:00:00|51744.5|51694.5|51810.5|51760.5|51864.5|51814.5|51663.5|51613.5|1132
1659974400000|2022-08-08 16:00:00|51807.5|51757.5|51683.5|51633.5|51814.5|51764.5|51619.5|51569.5|901
1659978000000|2022-08-08 17:00:00|51679.5|51629.5|51589.5|51539.5|51693.5|51643.5|51539.5|51489.5|882
1659981600000|2022-08-08 18:00:00|51586.5|51536.5|51609.5|51559.5|51669.5|51619.5|51549.5|51499.5|1025
1660046400000|2022-08-09 12:00:00|51638.5|51588.5|51477.5|51427.5|51738.5|51688.5|51407.5|51357.5|1465
1660050000000|2022-08-09 13:00:00|51475.5|51425.5|51578.5|51528.5|51588.5|51538.5|51373.5|51323.5|1871
1660053600000|2022-08-09 14:00:00|51588.5|51538.5|51752.5|51702.5|51935.5|51885.5|51588.5|51538.5|1749
1660057200000|2022-08-09 15:00:00|51758.5|51708.5|51748.5|51698.5|51862.5|51812.5|51702.5|51652.5|1064
1660060800000|2022-08-09 16:00:00|51752.5|51702.5|51707.5|51657.5|51805.5|51755.5|51684.5|51634.5|717
1660064400000|2022-08-09 17:00:00|51711.5|51661.5|51802.5|51752.5|51878.5|51828.5|51691.5|51641.5|769
1660068000000|2022-08-09 18:00:00|51798.5|51748.5|51908.5|51858.5|51958.5|51908.5|51752.5|51702.5|850
1660132800000|2022-08-10 12:00:00|51617.5|51567.5|51032.5|50982.5|51912|51808|50776.5|50724|2333
1660136400000|2022-08-10 13:00:00|51026.5|50976.5|51077.5|51027.5|51177.5|51127.5|50871.5|50821.5|2714
1660140000000|2022-08-10 14:00:00|51069.5|51019.5|50901.5|50851.5|51081.5|51031.5|50771.5|50721.5|2076
1660143600000|2022-08-10 15:00:00|50904.5|50854.5|50971.5|50921.5|51037.5|50987.5|50871.5|50821.5|1391
1660147200000|2022-08-10 16:00:00|50974.5|50924.5|51007.5|50957.5|51011.5|50961.5|50911.5|50861.5|859
1660150800000|2022-08-10 17:00:00|51004.5|50954.5|51061.5|51011.5|51071.5|51021.5|50901.5|50851.5|901
1660154400000|2022-08-10 18:00:00|51057.5|51007.5|51318.5|51268.5|51392.5|51342.5|51057.5|51007.5|1296
1660219200000|2022-08-11 12:00:00|51173.5|51123.5|51151.5|51101.5|51372.5|51322.5|51102|51011|2138
1660222800000|2022-08-11 13:00:00|51154.5|51104.5|51201.5|51151.5|51407.5|51357.5|51129.5|51079.5|2643
1660226400000|2022-08-11 14:00:00|51197.5|51147.5|51869.5|51819.5|51879.5|51829.5|51197.5|51147.5|2316
1660230000000|2022-08-11 15:00:00|51871.5|51821.5|51887.5|51837.5|52061.5|52011.5|51838.5|51788.5|1725
1660233600000|2022-08-11 16:00:00|51885.5|51835.5|51897.5|51847.5|51944.5|51894.5|51787.5|51737.5|929
1660237200000|2022-08-11 17:00:00|51893.5|51843.5|51985.5|51935.5|52019.5|51969.5|51875.5|51825.5|1191
1660240800000|2022-08-11 18:00:00|51982.5|51932.5|52109.5|52059.5|52175.5|52125.5|51965.5|51915.5|1152
1660305600000|2022-08-12 12:00:00|52055.5|52005.5|51709.5|51659.5|52067.5|52017.5|51709.5|51659.5|1442
1660309200000|2022-08-12 13:00:00|51705.5|51655.5|51564.5|51514.5|51739.5|51689.5|51491.5|51441.5|1809
1660312800000|2022-08-12 14:00:00|51570.5|51520.5|51397.5|51347.5|51714.5|51664.5|51384.5|51334.5|2464
1660316400000|2022-08-12 15:00:00|51400.5|51350.5|51349.5|51299.5|51470.5|51420.5|51303.5|51253.5|1306
1660320000000|2022-08-12 16:00:00|51353.5|51303.5|51263.5|51213.5|51430.5|51380.5|51229.5|51179.5|806
1660323600000|2022-08-12 17:00:00|51261.5|51211.5|51213.5|51163.5|51306.5|51256.5|51203.5|51153.5|753
1660327200000|2022-08-12 18:00:00|51209.5|51159.5|51164.5|51114.5|51228.5|51178.5|51118.5|51068.5|783
1660564800000|2022-08-15 12:00:00|51794.5|51744.5|51552.5|51502.5|51864.5|51814.5|51538.5|51488.5|1678
1660568400000|2022-08-15 13:00:00|51548.5|51498.5|51503.5|51453.5|51659.5|51609.5|51458.5|51408.5|2249
1660572000000|2022-08-15 14:00:00|51506.5|51456.5|51378.5|51328.5|51609.5|51559.5|51332.5|51282.5|1579
1660575600000|2022-08-15 15:00:00|51372.5|51322.5|51282.5|51232.5|51413.5|51363.5|51282.5|51232.5|1000
1660579200000|2022-08-15 16:00:00|51278.5|51228.5|51337.5|51257.5|51377.5|51297.5|51212.5|51162.5|741
1660582800000|2022-08-15 17:00:00|51333.5|51253.5|51468.5|51388.5|51554.5|51474.5|51292.5|51212.5|877
1660586400000|2022-08-15 18:00:00|51466.5|51386.5|51463.5|51413.5|51589.5|51539.5|51399.5|51349.5|829
1660651200000|2022-08-16 12:00:00|51661.5|51611.5|51652.5|51602.5|51822.5|51772.5|51568.5|51518.5|1650
1660654800000|2022-08-16 13:00:00|51656.5|51606.5|51695.5|51645.5|51796.5|51746.5|51595.5|51545.5|2074
1660658400000|2022-08-16 14:00:00|51701.5|51651.5|51941.5|51891.5|51964.5|51914.5|51681.5|51631.5|1841
1660662000000|2022-08-16 15:00:00|51937.5|51887.5|51887.5|51837.5|51949.5|51899.5|51847.5|51797.5|1104
1660665600000|2022-08-16 16:00:00|51877.5|51827.5|51961.5|51911.5|51977.5|51927.5|51817.5|51767.5|836
1660669200000|2022-08-16 17:00:00|51959.5|51909.5|51730.5|51680.5|51987.5|51937.5|51720.5|51670.5|848
1660672800000|2022-08-16 18:00:00|51736.5|51686.5|51901.5|51851.5|51921.5|51871.5|51726.5|51676.5|1008
1660737600000|2022-08-17 12:00:00|52358.5|52278.5|52412.5|52332.5|52577.5|52497.5|52352.5|52272.5|1594
1660741200000|2022-08-17 13:00:00|52409.5|52329.5|52235.5|52155.5|52533.5|52453.5|52181.5|52101.5|1957
1660744800000|2022-08-17 14:00:00|52231.5|52151.5|52138.5|52058.5|52269.5|52189.5|52061.5|51981.5|2028
1660748400000|2022-08-17 15:00:00|52141.5|52061.5|52170.5|52090.5|52183.5|52103.5|52018.5|51938.5|1106
1660752000000|2022-08-17 16:00:00|52166.5|52086.5|52207.5|52127.5|52271.5|52191.5|52127.5|52047.5|819
1660755600000|2022-08-17 17:00:00|52201.5|52121.5|52221.5|52141.5|52317.5|52237.5|52139.5|52059.5|836
1660759200000|2022-08-17 18:00:00|52227.5|52147.5|52152.5|52072.5|52241.5|52161.5|51916.5|51836.5|2608
1660824000000|2022-08-18 12:00:00|51921.5|51841.5|52013.5|51933.5|52057.5|51977.5|51770.5|51690.5|1601
1660827600000|2022-08-18 13:00:00|52016.5|51936.5|52392.5|52312.5|52473.5|52393.5|51950.5|51870.5|2269
1660831200000|2022-08-18 14:00:00|52398.5|52318.5|52231.5|52151.5|52479.5|52399.5|52211.5|52131.5|1702
1660834800000|2022-08-18 15:00:00|52227.5|52147.5|52368.5|52288.5|52382.5|52302.5|52167.5|52087.5|1135
1660838400000|2022-08-18 16:00:00|52362.5|52282.5|52524.5|52444.5|52528.5|52448.5|52362.5|52282.5|966
1660842000000|2022-08-18 17:00:00|52528.5|52448.5|52397.5|52317.5|52554.5|52474.5|52387.5|52307.5|1074
1660845600000|2022-08-18 18:00:00|52403.5|52323.5|52353.5|52273.5|52453.5|52373.5|52343.5|52263.5|709
1660910400000|2022-08-19 12:00:00|52587.5|52507.5|52243.5|52163.5|52632.5|52552.5|52180.5|52100.5|1585
1660914000000|2022-08-19 13:00:00|52241.5|52161.5|52481.5|52401.5|52582.5|52502.5|52204.5|52124.5|1922
1660917600000|2022-08-19 14:00:00|52477.5|52397.5|52577.5|52497.5|52688.5|52608.5|52290.5|52210.5|1796
1660921200000|2022-08-19 15:00:00|52574.5|52494.5|52477.5|52397.5|52667.5|52587.5|52459.5|52379.5|1240
1660924800000|2022-08-19 16:00:00|52471.5|52391.5|52376.5|52296.5|52491.5|52411.5|52316.5|52236.5|807
1660928400000|2022-08-19 17:00:00|52380.5|52300.5|52235.5|52155.5|52420.5|52340.5|52215.5|52135.5|740
1660932000000|2022-08-19 18:00:00|52225.5|52145.5|52380.5|52300.5|52386.5|52306.5|52163|52083|897
1661169600000|2022-08-22 12:00:00|52316.5|52236.5|52200.5|52120.5|52416.5|52336.5|52200.5|52120.5|1269
1661173200000|2022-08-22 13:00:00|52190.5|52110.5|52316.5|52236.5|52429.5|52349.5|52110.5|52030.5|2019
1661176800000|2022-08-22 14:00:00|52315.5|52235.5|52347.5|52267.5|52527.5|52447.5|52225.5|52145.5|1755
1661180400000|2022-08-22 15:00:00|52341.5|52261.5|52156.5|52076.5|52367.5|52287.5|52146.5|52066.5|1356
1661184000000|2022-08-22 16:00:00|52153.5|52073.5|52029.5|51949.5|52170.5|52090.5|51989.5|51909.5|1142
1661187600000|2022-08-22 17:00:00|52027.5|51947.5|52115.5|52035.5|52150.5|52070.5|51989.5|51909.5|899
1661191200000|2022-08-22 18:00:00|52119.5|52039.5|52019.5|51939.5|52129.5|52049.5|52005.5|51925.5|835
1661256000000|2022-08-23 12:00:00|51859.5|51779.5|51940.5|51860.5|51990.5|51910.5|51769.5|51689.5|1438
1661259600000|2022-08-23 13:00:00|51935.5|51855.5|51507.5|51427.5|51986.5|51906.5|51453.5|51373.5|2439
1661263200000|2022-08-23 14:00:00|51505.5|51425.5|51372.5|51292.5|51505.5|51425.5|51266.5|51186.5|2188
1661266800000|2022-08-23 15:00:00|51368.5|51288.5|51277.5|51197.5|51368.5|51288.5|51167.5|51087.5|1445
1661270400000|2022-08-23 16:00:00|51274.5|51194.5|51312.5|51232.5|51328.5|51248.5|51237.5|51157.5|652
1661274000000|2022-08-23 17:00:00|51310.5|51230.5|51458.5|51378.5|51468.5|51388.5|51261.5|51181.5|946
1661277600000|2022-08-23 18:00:00|51462.5|51382.5|51503.5|51423.5|51563.5|51483.5|51412.5|51332.5|969
1661342400000|2022-08-24 12:00:00|51412.5|51332.5|51537.5|51457.5|51608.5|51528.5|51256.5|51176.5|1705
1661346000000|2022-08-24 13:00:00|51547.5|51467.5|51617.5|51537.5|51667.5|51587.5|51477.5|51397.5|2177
1661349600000|2022-08-24 14:00:00|51613.5|51533.5|51484.5|51404.5|51613.5|51533.5|51301.5|51221.5|2206
1661353200000|2022-08-24 15:00:00|51482.5|51402.5|51381.5|51301.5|51496.5|51416.5|51315.5|51235.5|1382
1661356800000|2022-08-24 16:00:00|51375.5|51295.5|51532.5|51452.5|51576.5|51496.5|51321.5|51241.5|1018
1661360400000|2022-08-24 17:00:00|51534.5|51454.5|51575.5|51495.5|51636.5|51556.5|51505.5|51425.5|800
1661364000000|2022-08-24 18:00:00|51571.5|51491.5|51544.5|51464.5|51621.5|51541.5|51514.5|51434.5|809
1661428800000|2022-08-25 12:00:00|51447.5|51367.5|51770.5|51690.5|51850.5|51770.5|51447.5|51367.5|1401
1661432400000|2022-08-25 13:00:00|51774.5|51694.5|51654.5|51574.5|51906.5|51826.5|51637.5|51557.5|1829
1661436000000|2022-08-25 14:00:00|51657.5|51577.5|51480.5|51400.5|51748.5|51668.5|51390.5|51310.5|1765
1661439600000|2022-08-25 15:00:00|51486.5|51406.5|51658.5|51578.5|51770.5|51690.5|51486.5|51406.5|1452
1661443200000|2022-08-25 16:00:00|51648.5|51568.5|51678.5|51598.5|51759.5|51679.5|51628.5|51548.5|1060
1661446800000|2022-08-25 17:00:00|51684.5|51604.5|51597.5|51517.5|51698.5|51618.5|51517.5|51437.5|1027
1661450400000|2022-08-25 18:00:00|51590.5|51510.5|51694.5|51614.5|51744.5|51664.5|51583.5|51503.5|901
1661515200000|2022-08-26 12:00:00|51583.5|51503.5|51276.5|51196.5|51649.5|51569.5|51276.5|51196.5|2048
1661518800000|2022-08-26 13:00:00|51277.5|51197.5|51389.5|51285.5|51389.5|51307.5|51150.5|51070.5|2479
1661522400000|2022-08-26 14:00:00|51439.5|51335.5|51272.5|51192.5|51595.5|51491.5|51091.5|50987.5|4158
1661526000000|2022-08-26 15:00:00|51274.5|51194.5|51293.5|51213.5|51641.5|51561.5|51192.5|51112.5|2441
1661529600000|2022-08-26 16:00:00|51292.5|51212.5|51329.5|51249.5|51419.5|51339.5|51292.5|51212.5|1595
1661533200000|2022-08-26 17:00:00|51323.5|51243.5|51389.5|51309.5|51530.5|51450.5|51316.5|51236.5|1228
1661536800000|2022-08-26 18:00:00|51383.5|51303.5|51151.5|51071.5|51393.5|51313.5|51026.5|50946.5|1400
1661774400000|2022-08-29 12:00:00|51160.5|51080.5|51014.5|50934.5|51225.5|51145.5|50938.5|50858.5|1664
1661778000000|2022-08-29 13:00:00|51016.5|50936.5|51075.5|50995.5|51240.5|51160.5|50943.5|50863.5|2225
1661781600000|2022-08-29 14:00:00|51078.5|50998.5|50897.5|50817.5|51093.5|51013.5|50846.5|50766.5|2096
1661785200000|2022-08-29 15:00:00|50894.5|50814.5|50742.5|50662.5|50917.5|50837.5|50716.5|50636.5|1329
1661788800000|2022-08-29 16:00:00|50736.5|50656.5|50691.5|50611.5|50742.5|50662.5|50615.5|50535.5|943
1661792400000|2022-08-29 17:00:00|50685.5|50605.5|50601.5|50521.5|50762.5|50682.5|50554.5|50474.5|840
1661796000000|2022-08-29 18:00:00|50603.5|50523.5|50631.5|50551.5|50705.5|50625.5|50560.5|50480.5|876
1661860800000|2022-08-30 12:00:00|50646.5|50566.5|50798.5|50718.5|50918.5|50838.5|50539.5|50459.5|1488
1661864400000|2022-08-30 13:00:00|50788.5|50708.5|51078.5|50998.5|51117.5|51037.5|50698.5|50618.5|2042
1661868000000|2022-08-30 14:00:00|51088.5|51008.5|51057.5|50977.5|51212.5|51132.5|51034.5|50954.5|2196
1661871600000|2022-08-30 15:00:00|51059.5|50979.5|51205.5|51125.5|51219.5|51139.5|51044.5|50964.5|2185
1661875200000|2022-08-30 16:00:00|51202.5|51122.5|51345.5|51265.5|51388.5|51308.5|51184.5|51104.5|1283
1661878800000|2022-08-30 17:00:00|51342.5|51262.5|51574.5|51494.5|51638.5|51558.5|51334.5|51254.5|1435
1661882400000|2022-08-30 18:00:00|51571.5|51491.5|51521.5|51441.5|51618.5|51538.5|51459.5|51379.5|1260
1661947200000|2022-08-31 12:00:00|51961.5|51881.5|51976.5|51896.5|52201.5|52121.5|51811.5|51731.5|1920
1661950800000|2022-08-31 13:00:00|51972.5|51892.5|52175.5|52095.5|52391.5|52311.5|51956.5|51876.5|2445
1661954400000|2022-08-31 14:00:00|52183.5|52103.5|52238.5|52158.5|52435.5|52355.5|52061.5|51981.5|2713
1661958000000|2022-08-31 15:00:00|52241.5|52161.5|52301.5|52221.5|52355.5|52275.5|52155.5|52075.5|2272
1661961600000|2022-08-31 16:00:00|52303.5|52223.5|52331.5|52251.5|52375.5|52295.5|52101.5|52021.5|1578
1661965200000|2022-08-31 17:00:00|52325.5|52245.5|52355.5|52275.5|52461.5|52381.5|52265.5|52185.5|1244
1661968800000|2022-08-31 18:00:00|52361.5|52281.5|52471.5|52391.5|52535.5|52455.5|52323.5|52243.5|1214
1662033600000|2022-09-01 12:00:00|52665.5|52585.5|52436.5|52356.5|52700.5|52620.5|52258.5|52178.5|2106
1662037200000|2022-09-01 13:00:00|52433.5|52353.5|52226.5|52146.5|52456.5|52376.5|51940.5|51860.5|2541
1662040800000|2022-09-01 14:00:00|52220.5|52140.5|52620.5|52540.5|52733.5|52653.5|52216.5|52136.5|2716
1662044400000|2022-09-01 15:00:00|52616.5|52536.5|52720.5|52640.5|52800.5|52720.5|52500.5|52420.5|2034
1662048000000|2022-09-01 16:00:00|52726.5|52646.5|52820.5|52740.5|52820.5|52740.5|52608.5|52528.5|1252
1662051600000|2022-09-01 17:00:00|52816.5|52736.5|52991.5|52911.5|53041.5|52961.5|52810.5|52730.5|1388
1662055200000|2022-09-01 18:00:00|52987.5|52907.5|52826.5|52746.5|53011.5|52931.5|52696.5|52616.5|1515
1662120000000|2022-09-02 12:00:00|52679.5|52599.5|52421.5|52341.5|52799.5|52719.5|52238.5|52158.5|2829
1662123600000|2022-09-02 13:00:00|52423.5|52343.5|52600.5|52520.5|52629.5|52549.5|52283.5|52203.5|3032
1662127200000|2022-09-02 14:00:00|52594.5|52514.5|52283.5|52203.5|52630.5|52550.5|52273.5|52193.5|2499
1662130800000|2022-09-02 15:00:00|52286.5|52206.5|52233.5|52153.5|52393.5|52313.5|52213.5|52133.5|1380
1662134400000|2022-09-02 16:00:00|52231.5|52151.5|52542.5|52462.5|52550.5|52470.5|52159.5|52079.5|1748
1662138000000|2022-09-02 17:00:00|52544.5|52464.5|52469.5|52389.5|52610.5|52530.5|52383.5|52303.5|1963
1662141600000|2022-09-02 18:00:00|52471.5|52391.5|52189.5|52109.5|52473.5|52393.5|52079.5|51999.5|1637
1662379200000|2022-09-05 12:00:00|52305.5|52225.5|52305.5|52225.5|52355.5|52275.5|52155.5|52075.5|1359
1662382800000|2022-09-05 13:00:00|52309.5|52229.5|52184.5|52104.5|52365.5|52285.5|52109.5|52029.5|1576
1662386400000|2022-09-05 14:00:00|52190.5|52110.5|52204.5|52124.5|52294.5|52214.5|52124.5|52044.5|1210
1662390000000|2022-09-05 15:00:00|52214.5|52134.5|52134.5|52054.5|52244.5|52164.5|52064.5|51984.5|867
1662393600000|2022-09-05 16:00:00|52130.5|52050.5|52100.5|52020.5|52180.5|52100.5|52070.5|51990.5|574
1662397200000|2022-09-05 17:00:00|52094.5|52014.5|52074.5|51994.5|52114.5|52034.5|52000.5|51920.5|626
1662400800000|2022-09-05 18:00:00|52080.5|52000.5|52070.5|51990.5|52084.5|52004.5|52034.5|51954.5|349
1662465600000|2022-09-06 12:00:00|52144.5|52064.5|52460.5|52380.5|52490.5|52410.5|52119.5|52039.5|1528
1662469200000|2022-09-06 13:00:00|52464.5|52384.5|52754.5|52674.5|52814.5|52734.5|52411.5|52331.5|2142
1662472800000|2022-09-06 14:00:00|52768|52688|52754.5|52674.5|52890.5|52810.5|52670.5|52590.5|2619
1662476400000|2022-09-06 15:00:00|52760.5|52680.5|52774.5|52694.5|52880.5|52800.5|52654.5|52574.5|1732
1662480000000|2022-09-06 16:00:00|52780.5|52700.5|52834.5|52754.5|52840.5|52760.5|52750.5|52670.5|1005
1662483600000|2022-09-06 17:00:00|52832.5|52752.5|52934.5|52854.5|52974.5|52894.5|52832.5|52752.5|1140
1662487200000|2022-09-06 18:00:00|52940.5|52860.5|52859.5|52779.5|52940.5|52860.5|52770.5|52690.5|1108
1662552000000|2022-09-07 12:00:00|52919.5|52839.5|52919.5|52839.5|52919.5|52839.5|52919.5|52839.5|1
1662638400000|2022-09-08 12:00:00|52384.5|52304.5|52640.5|52560.5|52680.5|52600.5|52269.5|52189.5|3060
1662642000000|2022-09-08 13:00:00|52650.5|52570.5|52535.5|52455.5|52819.5|52739.5|52374.5|52294.5|3593
1662645600000|2022-09-08 14:00:00|52532.5|52452.5|52692.5|52612.5|52700.5|52620.5|52424.5|52344.5|2780
1662649200000|2022-09-08 15:00:00|52694.5|52614.5|52700.5|52620.5|52754.5|52674.5|52560.5|52480.5|1722
1662652800000|2022-09-08 16:00:00|52692.5|52612.5|52714.5|52634.5|52817.5|52737.5|52644.5|52564.5|1723
1662656400000|2022-09-08 17:00:00|52710.5|52630.5|52714.5|52634.5|52854.5|52774.5|52614.5|52534.5|1620
1662660000000|2022-09-08 18:00:00|52717.5|52637.5|52540.5|52460.5|52720.5|52640.5|52494.5|52414.5|1489
1662724800000|2022-09-09 12:00:00|52316.5|52236.5|52283.5|52203.5|52409.5|52329.5|52228.5|52148.5|1530
1662728400000|2022-09-09 13:00:00|52281.5|52201.5|52149.5|52069.5|52473.5|52393.5|52133.5|52053.5|2286
1662732000000|2022-09-09 14:00:00|52146.5|52066.5|51932.5|51852.5|52223.5|52143.5|51868.5|51788.5|2051
1662735600000|2022-09-09 15:00:00|51938.5|51858.5|51990.5|51910.5|52038.5|51958.5|51922.5|51842.5|1063
1662739200000|2022-09-09 16:00:00|51988.5|51908.5|51998.5|51918.5|52063.5|51983.5|51910.5|51830.5|958
1662742800000|2022-09-09 17:00:00|51992.5|51912.5|52027.5|51947.5|52053.5|51973.5|51982.5|51902.5|651
1662746400000|2022-09-09 18:00:00|52033.5|51953.5|52003.5|51923.5|52073.5|51993.5|51943.5|51863.5|587
1662984000000|2022-09-12 12:00:00|51642.5|51562.5|51797.5|51717.5|51807.5|51727.5|51562.5|51482.5|1201
1662987600000|2022-09-12 13:00:00|51793.5|51713.5|51652.5|51572.5|51822.5|51742.5|51586.5|51506.5|1969
1662991200000|2022-09-12 14:00:00|51646.5|51566.5|51677.5|51597.5|51771.5|51691.5|51626.5|51546.5|1379
1662994800000|2022-09-12 15:00:00|51681.5|51601.5|51552.5|51472.5|51719.5|51639.5|51504.5|51424.5|1002
1662998400000|2022-09-12 16:00:00|51546.5|51466.5|51546.5|51466.5|51636.5|51556.5|51532.5|51452.5|898
1663002000000|2022-09-12 17:00:00|51549.5|51469.5|51401.5|51321.5|51576.5|51496.5|51401.5|51321.5|885
1663005600000|2022-09-12 18:00:00|51405.5|51325.5|51301.5|51221.5|51446.5|51366.5|51273.5|51193.5|978
1663070400000|2022-09-13 12:00:00|51304.5|51224.5|52425.5|52345.5|52471.5|52391.5|51210.5|51130.5|2668
1663074000000|2022-09-13 13:00:00|52431.5|52351.5|52137.5|52057.5|52511.5|52431.5|52045.5|51965.5|2958
1663077600000|2022-09-13 14:00:00|52139.5|52059.5|52069.5|51989.5|52239.5|52159.5|51898.5|51818.5|2534
1663081200000|2022-09-13 15:00:00|52065.5|51985.5|52285.5|52205.5|52309.5|52229.5|51992.5|51912.5|1641
1663084800000|2022-09-13 16:00:00|52289.5|52209.5|52129.5|52049.5|52320.5|52240.5|52109.5|52029.5|1084
1663088400000|2022-09-13 17:00:00|52135.5|52055.5|52199.5|52119.5|52249.5|52169.5|52049.5|51969.5|1295
1663092000000|2022-09-13 18:00:00|52195.5|52115.5|52306.5|52226.5|52380.5|52300.5|52145.5|52065.5|1173
1663156800000|2022-09-14 12:00:00|52271.5|52191.5|52039.5|51959.5|52316.5|52236.5|51915.5|51835.5|2382
1663160400000|2022-09-14 13:00:00|52042.5|51962.5|52256.5|52176.5|52386.5|52306.5|52025.5|51945.5|2538
1663164000000|2022-09-14 14:00:00|52260.5|52180.5|52139.5|52059.5|52300.5|52220.5|52038.5|51958.5|2176
1663167600000|2022-09-14 15:00:00|52135.5|52055.5|52189.5|52109.5|52199.5|52119.5|52008.5|51928.5|1405
1663171200000|2022-09-14 16:00:00|52185.5|52105.5|52210.5|52130.5|52244.5|52164.5|52134.5|52054.5|854
1663174800000|2022-09-14 17:00:00|52204.5|52124.5|52174.5|52094.5|52244.5|52164.5|52154.5|52074.5|718
1663178400000|2022-09-14 18:00:00|52172.5|52092.5|52200.5|52120.5|52304.5|52224.5|52130.5|52050.5|906
1663243200000|2022-09-15 12:00:00|52262.5|52182.5|52454.5|52374.5|52520.5|52440.5|52257.5|52177.5|1906
1663246800000|2022-09-15 13:00:00|52464.5|52384.5|52518.5|52438.5|52634.5|52554.5|52373.5|52293.5|2231
1663250400000|2022-09-15 14:00:00|52521.5|52441.5|52726.5|52646.5|52759.5|52679.5|52464.5|52384.5|1718
1663254000000|2022-09-15 15:00:00|52723.5|52643.5|52783.5|52703.5|52813.5|52733.5|52699.5|52619.5|1176
1663257600000|2022-09-15 16:00:00|52773.5|52693.5|52754.5|52674.5|52860.5|52780.5|52724.5|52644.5|817
1663261200000|2022-09-15 17:00:00|52748.5|52668.5|52839.5|52759.5|52855.5|52775.5|52684.5|52604.5|733
1663264800000|2022-09-15 18:00:00|52845.5|52765.5|52849.5|52769.5|52875.5|52795.5|52733.5|52653.5|759
1663329600000|2022-09-16 12:00:00|52965.5|52885.5|53267.5|53187.5|53282.5|53202.5|52955.5|52875.5|1164
1663333200000|2022-09-16 13:00:00|53265.5|53185.5|53526.5|53446.5|53528.5|53448.5|53235.5|53155.5|1529
1663336800000|2022-09-16 14:00:00|53510.5|53430.5|53155.5|53075.5|53516.5|53436.5|53031.5|52951.5|2491
1663340400000|2022-09-16 15:00:00|53165.5|53085.5|53306.5|53226.5|53396.5|53316.5|53105.5|53025.5|1699
1663344000000|2022-09-16 16:00:00|53310.5|53230.5|53311.5|53231.5|53442.5|53362.5|53291.5|53211.5|1014
1663347600000|2022-09-16 17:00:00|53315.5|53235.5|53241.5|53161.5|53361.5|53281.5|53211.5|53131.5|869
1663351200000|2022-09-16 18:00:00|53238.5|53158.5|53017.5|52937.5|53275.5|53195.5|52994.5|52914.5|1129
1663588800000|2022-09-19 12:00:00|53354.5|53274.5|53244.5|53164.5|53450.5|53370.5|53173.5|53093.5|1142
1663592400000|2022-09-19 13:00:00|53242.5|53162.5|53164.5|53084.5|53364.5|53284.5|53108.5|53028.5|1655
1663596000000|2022-09-19 14:00:00|53168.5|53088.5|52626.5|52546.5|53208.5|53128.5|52605.5|52525.5|1854
1663599600000|2022-09-19 15:00:00|52630.5|52550.5|52190.5|52110.5|52630.5|52550.5|52186.5|52106.5|1459
1663603200000|2022-09-19 16:00:00|52186.5|52106.5|51960.5|51880.5|52271.5|52191.5|51869.5|51789.5|1131
1663606800000|2022-09-19 17:00:00|51964.5|51884.5|52120.5|52040.5|52124.5|52044.5|51843.5|51763.5|1030
1663610400000|2022-09-19 18:00:00|52114.5|52034.5|52132.5|52052.5|52205.5|52125.5|52094.5|52014.5|722
1663675200000|2022-09-20 12:00:00|52545.5|52465.5|52555.5|52475.5|52636.5|52556.5|52351.5|52271.5|1989
1663678800000|2022-09-20 13:00:00|52549.5|52469.5|52294.5|52214.5|52549.5|52469.5|52117.5|52037.5|2752
1663682400000|2022-09-20 14:00:00|52291.5|52211.5|52067.5|51987.5|52348.5|52268.5|52016.5|51936.5|2162
1663686000000|2022-09-20 15:00:00|52073.5|51993.5|51914.5|51834.5|52117.5|52037.5|51852.5|51772.5|1497
1663689600000|2022-09-20 16:00:00|51916.5|51836.5|51976.5|51896.5|52107.5|52027.5|51811.5|51731.5|1261
1663693200000|2022-09-20 17:00:00|51982.5|51902.5|52016.5|51936.5|52123.5|52043.5|51972.5|51892.5|1168
1663696800000|2022-09-20 18:00:00|52006.5|51926.5|51854.5|51774.5|52019.5|51939.5|51823.5|51743.5|1263
1663761600000|2022-09-21 12:00:00|51844.5|51764.5|51945.5|51865.5|51959.5|51879.5|51578.5|51498.5|1398
1663765200000|2022-09-21 13:00:00|51955.5|51875.5|52085.5|52005.5|52096.5|52016.5|51638.5|51558.5|2387
1663768800000|2022-09-21 14:00:00|52086.5|52006.5|52200.5|52120.5|52216.5|52136.5|51999.5|51919.5|1953
1663772400000|2022-09-21 15:00:00|52206.5|52126.5|52194.5|52114.5|52238.5|52158.5|52134.5|52054.5|1052
1663776000000|2022-09-21 16:00:00|52190.5|52110.5|52222.5|52142.5|52259.5|52179.5|52170.5|52090.5|690
1663779600000|2022-09-21 17:00:00|52216.5|52136.5|52148.5|52044.5|52282.5|52187.5|52026|51955|990
1663783200000|2022-09-21 18:00:00|52152.5|52048.5|51727|51656|52331.5|52227.5|51620|51516.5|4923
1663848000000|2022-09-22 12:00:00|51668.5|51588.5|51899.5|51819.5|51990.5|51910.5|51633.5|51553.5|2220
1663851600000|2022-09-22 13:00:00|51905.5|51825.5|52179.5|52099.5|52230.5|52150.5|51855.5|51775.5|2380
1663855200000|2022-09-22 14:00:00|52177.5|52097.5|52228.5|52148.5|52241.5|52161.5|52089.5|52009.5|2041
1663858800000|2022-09-22 15:00:00|52234.5|52154.5|52143.5|52063.5|52263.5|52183.5|52093.5|52013.5|1332
1663862400000|2022-09-22 16:00:00|52137.5|52057.5|52003.5|51923.5|52184.5|52104.5|51933.5|51853.5|1305
1663866000000|2022-09-22 17:00:00|51997.5|51917.5|51749.5|51669.5|52033.5|51953.5|51689.5|51609.5|1275
1663869600000|2022-09-22 18:00:00|51746.5|51666.5|51631.5|51551.5|51802.5|51722.5|51601.5|51521.5|1260
1663934400000|2022-09-23 12:00:00|52143.5|52063.5|52479.5|52399.5|52519.5|52439.5|52113.5|52033.5|1607
1663938000000|2022-09-23 13:00:00|52483.5|52403.5|52665.5|52585.5|52675.5|52595.5|52261.5|52181.5|2294
1663941600000|2022-09-23 14:00:00|52667.5|52587.5|52795.5|52715.5|52800.5|52720.5|52645.5|52565.5|1945
1663945200000|2022-09-23 15:00:00|52799.5|52719.5|52789.5|52709.5|52826.5|52746.5|52719.5|52639.5|1314
1663948800000|2022-09-23 16:00:00|52785.5|52705.5|52777.5|52697.5|52946.5|52866.5|52727.5|52647.5|992
1663952400000|2022-09-23 17:00:00|52775.5|52695.5|52818.5|52738.5|52873.5|52793.5|52715.5|52635.5|1005
1663956000000|2022-09-23 18:00:00|52820.5|52740.5|53037.5|52957.5|53057.5|52977.5|52795.5|52715.5|1315
1664193600000|2022-09-26 12:00:00|53696.5|53616.5|53667.5|53587.5|53852.5|53772.5|53410.5|53330.5|2351
1664197200000|2022-09-26 13:00:00|53664.5|53584.5|53772.5|53692.5|53833.5|53753.5|53515.5|53435.5|2788
1664200800000|2022-09-26 14:00:00|53775.5|53695.5|54004.5|53924.5|54008.5|53928.5|53667.5|53587.5|2498
1664204400000|2022-09-26 15:00:00|53998.5|53918.5|54351.5|54271.5|54361.5|54281.5|53971.5|53891.5|2227
1664208000000|2022-09-26 16:00:00|54355.5|54275.5|54396.5|54316.5|54577.5|54497.5|54281.5|54201.5|1789
1664211600000|2022-09-26 17:00:00|54402.5|54322.5|54491.5|54411.5|54603.5|54523.5|54396.5|54316.5|1668
1664215200000|2022-09-26 18:00:00|54495.5|54415.5|54350.5|54270.5|54495.5|54415.5|54247.5|54167.5|1729
1664280000000|2022-09-27 12:00:00|53640.5|53560.5|53593.5|53513.5|53673.5|53593.5|53397.5|53317.5|2001
1664283600000|2022-09-27 13:00:00|53599.5|53519.5|53990.5|53910.5|54089.5|54009.5|53508.5|53428.5|2990
1664287200000|2022-09-27 14:00:00|53996.5|53916.5|53926.5|53846.5|54252.5|54172.5|53896.5|53816.5|2950
1664290800000|2022-09-27 15:00:00|53930.5|53850.5|54033.5|53953.5|54101.5|54021.5|53879.5|53799.5|2167
1664294400000|2022-09-27 16:00:00|54030.5|53950.5|54097.5|54017.5|54207.5|54127.5|54023.5|53943.5|1656
1664298000000|2022-09-27 17:00:00|54107.5|54027.5|54057.5|53977.5|54278.5|54198.5|54040.5|53960.5|2007
1664301600000|2022-09-27 18:00:00|54061.5|53981.5|54020.5|53940.5|54201.5|54121.5|53966.5|53886.5|1462
1664366400000|2022-09-28 12:00:00|54539.5|54459.5|54187.5|54107.5|54595.5|54515.5|54061.5|53981.5|2603
1664370000000|2022-09-28 13:00:00|54182.5|54102.5|53955.5|53875.5|54192.5|54112.5|53792.5|53712.5|3526
1664373600000|2022-09-28 14:00:00|53951.5|53871.5|54035.5|53955.5|54081.5|54001.5|53814.5|53734.5|3127
1664377200000|2022-09-28 15:00:00|54038.5|53958.5|54045.5|53965.5|54317.5|54237.5|53910.5|53830.5|2573
1664380800000|2022-09-28 16:00:00|54041.5|53961.5|53783.5|53703.5|54045.5|53965.5|53739.5|53659.5|1950
1664384400000|2022-09-28 17:00:00|53779.5|53699.5|53729.5|53649.5|53814.5|53734.5|53632.5|53552.5|1800
1664388000000|2022-09-28 18:00:00|53739.5|53659.5|53840.5|53760.5|54065.5|53985.5|53689.5|53609.5|1549
1664452800000|2022-09-29 12:00:00|54607.5|54527.5|54405.5|54325.5|54660.5|54580.5|54274.5|54194.5|2683
1664456400000|2022-09-29 13:00:00|54399.5|54319.5|54411.5|54331.5|54507.5|54427.5|54172.5|54092.5|3310
1664460000000|2022-09-29 14:00:00|54407.5|54327.5|54468.5|54388.5|54725.5|54645.5|54378.5|54298.5|3166
1664463600000|2022-09-29 15:00:00|54462.5|54382.5|54368.5|54288.5|54502.5|54422.5|54259.5|54179.5|2531
1664467200000|2022-09-29 16:00:00|54372.5|54292.5|54412.5|54332.5|54432.5|54352.5|54262.5|54182.5|1677
1664470800000|2022-09-29 17:00:00|54418.5|54338.5|54403.5|54323.5|54463.5|54383.5|54297.5|54217.5|1398
1664474400000|2022-09-29 18:00:00|54397.5|54317.5|54459.5|54379.5|54564.5|54484.5|54338.5|54258.5|1419
1664539200000|2022-09-30 12:00:00|54291.5|54211.5|54366.5|54286.5|54576.5|54496.5|54286.5|54206.5|2758
1664542800000|2022-09-30 13:00:00|54371.5|54291.5|54421.5|54341.5|54651.5|54571.5|54306.5|54226.5|3130
1664546400000|2022-09-30 14:00:00|54425.5|54345.5|54522.5|54442.5|54622.5|54542.5|54375.5|54295.5|2907
1664550000000|2022-09-30 15:00:00|54526.5|54446.5|54460.5|54380.5|54585.5|54505.5|54321.5|54241.5|2032
1664553600000|2022-09-30 16:00:00|54466.5|54386.5|54546.5|54466.5|54720.5|54640.5|54466.5|54386.5|1455
1664557200000|2022-09-30 17:00:00|54540.5|54460.5|54010.5|53930.5|54616.5|54536.5|53740.5|53660.5|2230
1664560800000|2022-09-30 18:00:00|54004.5|53924.5|54071.5|53991.5|54212.5|54132.5|53960.5|53880.5|1869
1664798400000|2022-10-03 12:00:00|53319.5|53239.5|53095.5|53015.5|53545.5|53465.5|52904.5|52824.5|2320
1664802000000|2022-10-03 13:00:00|53069.5|52989.5|52680.5|52600.5|53077.5|52997.5|52580.5|52500.5|2654
1664805600000|2022-10-03 14:00:00|52617.5|52537.5|52257.5|52177.5|52640.5|52560.5|52243.5|52163.5|2895
1664809200000|2022-10-03 15:00:00|52263.5|52183.5|52241.5|52161.5|52297.5|52217.5|52031.5|51951.5|2102
1664812800000|2022-10-03 16:00:00|52247.5|52167.5|52025|51945|52247.5|52167.5|51957|51877|1587
1664816400000|2022-10-03 17:00:00|52022|51942|52136.5|52056.5|52152.5|52072.5|52002|51922|1283
1664820000000|2022-10-03 18:00:00|52132.5|52052.5|52107.5|52027.5|52166.5|52086.5|51982.5|51902.5|1314
1664884800000|2022-10-04 12:00:00|51697.5|51617.5|51758.5|51678.5|51817.5|51737.5|51509.5|51429.5|2157
1664888400000|2022-10-04 13:00:00|51752.5|51672.5|52078.5|51998.5|52132.5|52052.5|51702.5|51622.5|2469
1664892000000|2022-10-04 14:00:00|52082.5|52002.5|51818.5|51738.5|52112.5|52032.5|51768.5|51688.5|2576
1664895600000|2022-10-04 15:00:00|51812.5|51732.5|51918.5|51838.5|52058.5|51978.5|51732.5|51652.5|1823
1664899200000|2022-10-04 16:00:00|51922.5|51842.5|52118.5|52038.5|52122.5|52042.5|51798.5|51718.5|1431
1664902800000|2022-10-04 17:00:00|52122.5|52042.5|52248.5|52168.5|52608.5|52528.5|52082.5|52002.5|2163
1664906400000|2022-10-04 18:00:00|52242.5|52162.5|51998.5|51918.5|52342.5|52262.5|51968.5|51888.5|1794
1664971200000|2022-10-05 12:00:00|52366.5|52286.5|52444.5|52364.5|52516.5|52436.5|52206.5|52126.5|2225
1664974800000|2022-10-05 13:00:00|52441.5|52361.5|52332.5|52252.5|52566.5|52486.5|52232.5|52152.5|2679
1664978400000|2022-10-05 14:00:00|52376.5|52296.5|52716.5|52636.5|52806.5|52726.5|52376.5|52296.5|2938
1664982000000|2022-10-05 15:00:00|52724.5|52644.5|52576.5|52496.5|52726.5|52646.5|52446.5|52366.5|1905
1664985600000|2022-10-05 16:00:00|52574.5|52494.5|52452.5|52372.5|52592.5|52512.5|52362.5|52282.5|1688
1664989200000|2022-10-05 17:00:00|52454.5|52374.5|52409.5|52329.5|52526.5|52446.5|52232.5|52152.5|1572
1664992800000|2022-10-05 18:00:00|52412.5|52332.5|52072.5|51992.5|52422.5|52342.5|51992.5|51912.5|1814
1665057600000|2022-10-06 12:00:00|52427.5|52347.5|52282.5|52202.5|52452.5|52372.5|52177.5|52097.5|2128
1665061200000|2022-10-06 13:00:00|52268.5|52188.5|52439.5|52359.5|52574|52494|52208.5|52128.5|3217
1665064800000|2022-10-06 14:00:00|52433.5|52353.5|52283.5|52203.5|52609.5|52529.5|52223.5|52143.5|3022
1665068400000|2022-10-06 15:00:00|52287.5|52207.5|52478.5|52398.5|52498.5|52418.5|52283.5|52203.5|2353
1665072000000|2022-10-06 16:00:00|52481.5|52401.5|52358.5|52278.5|52562.5|52482.5|52348.5|52268.5|1953
1665075600000|2022-10-06 17:00:00|52362.5|52282.5|52388.5|52308.5|52538.5|52458.5|52348.5|52268.5|1595
1665079200000|2022-10-06 18:00:00|52382.5|52302.5|52462.5|52382.5|52498.5|52418.5|52322.5|52242.5|1588
1665144000000|2022-10-07 12:00:00|52582.5|52502.5|52687.5|52607.5|52917.5|52837.5|52467.5|52370.5|2819
1665147600000|2022-10-07 13:00:00|52683.5|52603.5|52553.5|52473.5|52853.5|52773.5|52497.5|52417.5|3431
1665151200000|2022-10-07 14:00:00|52550.5|52470.5|52533.5|52453.5|52675.5|52595.5|52346.5|52266.5|3042
1665154800000|2022-10-07 15:00:00|52537.5|52457.5|52557.5|52477.5|52693.5|52613.5|52492.5|52412.5|2207
1665158400000|2022-10-07 16:00:00|52560.5|52480.5|52451.5|52371.5|52667.5|52587.5|52381.5|52301.5|1571
1665162000000|2022-10-07 17:00:00|52447.5|52367.5|52461.5|52381.5|52523.5|52443.5|52381.5|52301.5|1376
1665165600000|2022-10-07 18:00:00|52464.5|52384.5|52508.5|52428.5|52582.5|52502.5|52401.5|52321.5|1386
1665403200000|2022-10-10 12:00:00|52247.5|52167.5|52132.5|52052.5|52377.5|52297.5|52032.5|51952.5|1700
1665406800000|2022-10-10 13:00:00|52129.5|52049.5|52296.5|52216.5|52386.5|52306.5|52106.5|52026.5|2140
1665410400000|2022-10-10 14:00:00|52302.5|52222.5|52478.5|52398.5|52528.5|52448.5|52146.5|52066.5|2411
1665414000000|2022-10-10 15:00:00|52472.5|52392.5|52347.5|52267.5|52568.5|52488.5|52317.5|52237.5|1708
1665417600000|2022-10-10 16:00:00|52349.5|52269.5|52458.5|52378.5|52508.5|52428.5|52341.5|52261.5|1039
1665421200000|2022-10-10 17:00:00|52462.5|52382.5|52297.5|52217.5|52532.5|52452.5|52277.5|52197.5|1328
1665424800000|2022-10-10 18:00:00|52291.5|52211.5|52227.5|52147.5|52337.5|52257.5|52221.5|52141.5|1165
1665489600000|2022-10-11 12:00:00|52241.5|52161.5|52417|52367|52509|52459|52236.5|52156.5|1685
1665493200000|2022-10-11 13:00:00|52412|52362|52457|52407|52487|52437|52292|52242|2282
1665496800000|2022-10-11 14:00:00|52462|52412|52532|52482|52647|52597|52452|52402|2395
1665500400000|2022-10-11 15:00:00|52537|52487|52477|52427|52612|52562|52397|52347|1772
1665504000000|2022-10-11 16:00:00|52472|52422|52407|52357|52547|52497|52312|52262|1583
1665507600000|2022-10-11 17:00:00|52412|52362|52487|52437|52522|52472|52382|52332|1314
1665511200000|2022-10-11 18:00:00|52482|52432|53112.5|53032.5|53202.5|53122.5|52472|52422|1895
1665576000000|2022-10-12 12:00:00|53264|53214|53264|53214|53264|53214|53264|53214|1
1665666000000|2022-10-13 13:00:00|53859.5|53779.5|53428.5|53348.5|53879.5|53799.5|53344.5|53264.5|2419
1665669600000|2022-10-13 14:00:00|53434.5|53354.5|53374.5|53294.5|53715.5|53635.5|53197.5|53117.5|3710
1665673200000|2022-10-13 15:00:00|53368.5|53288.5|53183.5|53103.5|53444.5|53364.5|52967.5|52887.5|3607
1665676800000|2022-10-13 16:00:00|53180.5|53100.5|52973|52923|53217.5|53148|52907|52857|2479
1665680400000|2022-10-13 17:00:00|52975|52925|52702|52652|52975|52925|52677|52627|2004
1665684000000|2022-10-13 18:00:00|52707|52657|52954|52904|52974|52924|52682|52632|1492
1665748800000|2022-10-14 12:00:00|53085|53035|52990|52940|53321|53251|52900|52850|2770
1665752400000|2022-10-14 13:00:00|52995|52945|53286|53236|53361|53311|52789|52739|3452
1665756000000|2022-10-14 14:00:00|53346|53296|53276|53226|53502|53452|53226|53176|3416
1665759600000|2022-10-14 15:00:00|53271|53221|53370|53320|53491|53441|53246|53196|2220
1665763200000|2022-10-14 16:00:00|53380|53330|53475|53425|53541|53491|53305|53255|2030
1665766800000|2022-10-14 17:00:00|53473|53423|53560|53510|53600|53550|53435|53385|1621
1665770400000|2022-10-14 18:00:00|53565|53515|53640|53590|53690|53640|53560|53510|1342
1666008000000|2022-10-17 12:00:00|53235|53185|53185|53135|53365|53315|53114|53064|1482
1666011600000|2022-10-17 13:00:00|53180|53130|53160|53110|53200|53150|52894|52844|2195
1666015200000|2022-10-17 14:00:00|53155|53105|53069|53019|53260|53210|53024|52974|2166
1666018800000|2022-10-17 15:00:00|53074|53024|52969|52919|53074|53024|52899|52849|1374
1666022400000|2022-10-17 16:00:00|52964|52914|53099|53049|53106|53056|52962|52912|1069
1666026000000|2022-10-17 17:00:00|53102|53052|53260|53210|53260|53210|53099|53049|1002
1666029600000|2022-10-17 18:00:00|53258|53208|53245|53195|53335|53285|53217|53167|844
1666094400000|2022-10-18 12:00:00|53101|53051|52971|52921|53112|53062|52836|52782.5|1486
1666098000000|2022-10-18 13:00:00|52976|52926|52934|52884|53122|53072|52736|52686|2002
1666101600000|2022-10-18 14:00:00|52936|52886|52976|52926|53232|53182|52906|52856|2039
1666105200000|2022-10-18 15:00:00|52973|52923|53235|53185|53305|53255|52956|52906|1848
1666108800000|2022-10-18 16:00:00|53245|53195|53092|53042|53310|53260|53045|52995|1504
1666112400000|2022-10-18 17:00:00|53095|53045|53030|52980|53225|53175|52981|52931|1732
1666116000000|2022-10-18 18:00:00|53025|52975|52959|52909|53098|53048|52894|52844|1396
1666180800000|2022-10-19 12:00:00|53191|53141|53104|53054|53303|53253|53069|53019|1651
1666184400000|2022-10-19 13:00:00|53102|53052|53126|53076|53224|53174|52994|52941.5|2023
1666188000000|2022-10-19 14:00:00|53129|53079|53109|53059|53169|53119|52873|52823|1944
1666191600000|2022-10-19 15:00:00|53114|53064|53144|53094|53224|53174|53079|53029|1451
1666195200000|2022-10-19 16:00:00|53134|53084|53189|53139|53269|53219|53129|53079|1122
1666198800000|2022-10-19 17:00:00|53191|53141|53139|53089|53269|53219|53104|53054|1397
1666202400000|2022-10-19 18:00:00|53144|53094|53109|53059|53159|53109|53004|52954|1136
1666267200000|2022-10-20 12:00:00|52743|52693|52957|52907|52957|52907|52500|52450|2493
1666270800000|2022-10-20 13:00:00|52952|52902|52713|52663|52952|52902|52642|52592|2484
1666274400000|2022-10-20 14:00:00|52710|52660|52421|52371|52723|52673|52310|52260|1924
1666278000000|2022-10-20 15:00:00|52423|52373|52446|52396|52503|52453|52381|52331|1230
1666281600000|2022-10-20 16:00:00|52441|52391|52451|52401|52561|52511|52426|52376|1247
1666285200000|2022-10-20 17:00:00|52446|52396|52441|52391|52592|52542|52421|52371|1344
1666288800000|2022-10-20 18:00:00|52446|52396|52551|52501|52632|52582|52431|52381|1331
1666353600000|2022-10-21 12:00:00|52827|52777|52926|52876|53129|53079|52822|52772|1948
1666357200000|2022-10-21 13:00:00|52923|52873|52305|52255|52923|52873|52280|52230|4091
1666360800000|2022-10-21 14:00:00|52300|52250|52210|52160|52567|52517|52079|52029|3418
1666364400000|2022-10-21 15:00:00|52212|52162|52134|52084|52492|52442|52101|52051|3295
1666368000000|2022-10-21 16:00:00|52121|52071|52141|52091|52208|52158|51985|51935|2611
1666371600000|2022-10-21 17:00:00|52136|52086|52161|52111|52166|52116|52051|52001|1470
1666375200000|2022-10-21 18:00:00|52158|52108|52176|52126|52181|52131|52121|52071|307
1666612800000|2022-10-24 12:00:00|52539|52489|52810|52760|52856|52806|52509|52459|2215
1666616400000|2022-10-24 13:00:00|52820|52770|53172|53122|53259|53209|52777|52727|2918
1666620000000|2022-10-24 14:00:00|53167|53117|53201|53151|53368|53318|53127|53077|2713
1666623600000|2022-10-24 15:00:00|53196|53146|53119|53069|53246|53196|52968|52918|1965
1666627200000|2022-10-24 16:00:00|53121|53071|53276|53226|53317|53267|53086|53036|1367
1666630800000|2022-10-24 17:00:00|53281|53231|53146|53096|53357|53307|53138|53088|1121
1666634400000|2022-10-24 18:00:00|53141|53091|53164|53114|53186|53136|52995|52945|1416
1666699200000|2022-10-25 12:00:00|53320|53270|53799|53749|53834|53784|53256|53206|1739
1666702800000|2022-10-25 13:00:00|53802|53752|53363|53313|53900|53850|53358|53308|2727
1666706400000|2022-10-25 14:00:00|53365|53315|53460|53410|53519|53469|53311|53261|2581
1666710000000|2022-10-25 15:00:00|53455|53405|53229|53179|53470|53420|53144|53094|1792
1666713600000|2022-10-25 16:00:00|53224|53174|53324|53274|53395|53345|53093|53043|1467
1666717200000|2022-10-25 17:00:00|53319|53269|53444|53394|53474|53424|53249|53199|1560
1666720800000|2022-10-25 18:00:00|53449|53399|53523|53473|53553|53503|53389|53339|1280
1666785600000|2022-10-26 12:00:00|53222|53172|53554|53504|53659|53609|53122|53072|2066
1666789200000|2022-10-26 13:00:00|53559|53509|53649|53599|53674|53624|53383|53333|2374
1666792800000|2022-10-26 14:00:00|53644|53594|53594|53544|53699|53649|53448|53398|2661
1666796400000|2022-10-26 15:00:00|53589|53539|53554|53504|53609|53559|53459|53409|1642
1666800000000|2022-10-26 16:00:00|53549|53499|53834|53784|53861|53811|53476|53426|1377
1666803600000|2022-10-26 17:00:00|53836|53786|53726|53676|53876|53826|53721|53671|1377
1666807200000|2022-10-26 18:00:00|53724|53674|53957|53907|54032|53982|53721|53671|1552
1666872000000|2022-10-27 12:00:00|54072|54022|53649.5|53569.5|54223|54173|53619.5|53539.5|3409
1666875600000|2022-10-27 13:00:00|53643.5|53563.5|53505.5|53425.5|53742.5|53662.5|53504.5|53424.5|3118
1666879200000|2022-10-27 14:00:00|53511.5|53431.5|53293.5|53213.5|53515.5|53435.5|53152.5|53072.5|2287
1666882800000|2022-10-27 15:00:00|53299.5|53219.5|53214.5|53134.5|53414.5|53334.5|53210.5|53130.5|1908
1666886400000|2022-10-27 16:00:00|53212.5|53132.5|53341.5|53261.5|53375.5|53295.5|53170.5|53090.5|1412
1666890000000|2022-10-27 17:00:00|53335.5|53255.5|53341.5|53261.5|53361.5|53281.5|53184.5|53104.5|1302
1666893600000|2022-10-27 18:00:00|53343.5|53263.5|53476.5|53396.5|53516.5|53436.5|53325.5|53245.5|823
1666958400000|2022-10-28 12:00:00|53972.5|53892.5|53816.5|53736.5|54055.5|53975.5|53725.5|53645.5|3097
1666962000000|2022-10-28 13:00:00|53811.5|53731.5|53753.5|53673.5|54032|53952|53704.5|53624.5|3395
1666965600000|2022-10-28 14:00:00|53749.5|53669.5|53743.5|53663.5|53889.5|53809.5|53623.5|53543.5|3123
1666969200000|2022-10-28 15:00:00|53741.5|53661.5|53920.5|53840.5|53980.5|53900.5|53630.5|53550.5|1914
1666972800000|2022-10-28 16:00:00|53924.5|53844.5|53744.5|53664.5|53990.5|53910.5|53704.5|53624.5|1562
1666976400000|2022-10-28 17:00:00|53740.5|53660.5|53715.5|53635.5|53760.5|53680.5|53521.5|53441.5|1357
1666980000000|2022-10-28 18:00:00|53711.5|53631.5|53494.5|53414.5|53765.5|53685.5|53490.5|53410.5|1435
1667221200000|2022-10-31 13:00:00|53618.5|53538.5|53016.5|52936.5|53688.5|53608.5|52933.5|52853.5|2534
1667224800000|2022-10-31 14:00:00|53020.5|52940.5|52600.5|52520.5|53020.5|52940.5|52468.5|52388.5|3456
1667228400000|2022-10-31 15:00:00|52598.5|52518.5|52855.5|52775.5|52985.5|52905.5|52590.5|52510.5|2407
1667232000000|2022-10-31 16:00:00|52845.5|52765.5|52755.5|52675.5|52921.5|52841.5|52731.5|52651.5|2001
1667235600000|2022-10-31 17:00:00|52751.5|52671.5|52063|51983|52765.5|52685.5|51931|51851|2297
1667239200000|2022-10-31 18:00:00|52061|51981|52026|51946|52206|52126|51916|51836|1873
1667242800000|2022-10-31 19:00:00|52023|51943|52026.5|51946.5|52206|52126|52008.5|51928.5|1498
1667307600000|2022-11-01 13:00:00|51866|51786|52131|52051|52216|52136|51866|51786|2411
1667311200000|2022-11-01 14:00:00|52124|52044|51815.5|51735.5|52333.5|52253.5|51611.5|51531.5|3802
1667314800000|2022-11-01 15:00:00|51821.5|51741.5|51455.5|51375.5|51831.5|51751.5|51443.5|51363.5|2603
1667318400000|2022-11-01 16:00:00|51453.5|51373.5|51711.5|51631.5|51843.5|51763.5|51245.5|51165.5|2592
1667322000000|2022-11-01 17:00:00|51705.5|51625.5|51375.5|51295.5|51775.5|51695.5|51353.5|51273.5|1894
1667325600000|2022-11-01 18:00:00|51371.5|51291.5|51350.5|51270.5|51518.5|51438.5|51270.5|51190.5|1897
1667329200000|2022-11-01 19:00:00|51346.5|51266.5|51566.5|51486.5|51726.5|51646.5|51210.5|51130.5|2100
1667394000000|2022-11-02 13:00:00|51633.5|51553.5|51633.5|51553.5|51633.5|51553.5|51633.5|51553.5|1
1667480400000|2022-11-03 13:00:00|51870.5|51790.5|52131.5|52051.5|52175.5|52095.5|51750.5|51670.5|3277
1667484000000|2022-11-03 14:00:00|52111.5|52031.5|51671|51591|52171.5|52091.5|51600.5|51520.5|3885
1667487600000|2022-11-03 15:00:00|51665|51585|51390.5|51310.5|51725.5|51645.5|51243.5|51163.5|2969
1667491200000|2022-11-03 16:00:00|51387.5|51307.5|51445.5|51365.5|51545.5|51465.5|51360.5|51280.5|2121
1667494800000|2022-11-03 17:00:00|51443.5|51363.5|51603|51523|51615|51535|51381|51301|1635
1667498400000|2022-11-03 18:00:00|51605|51525|51530|51450|51631|51551|51363|51283|1895
1667502000000|2022-11-03 19:00:00|51536|51456|51600|51520|51626|51546|51473|51393|1141
1667566800000|2022-11-04 13:00:00|50717.5|50637.5|50842.5|50762.5|50912.5|50832.5|50647.5|50567.5|2806
1667570400000|2022-11-04 14:00:00|50839.5|50759.5|50662.5|50582.5|50852.5|50772.5|50620.5|50540.5|3006
1667574000000|2022-11-04 15:00:00|50660.5|50580.5|50812|50732|50882|50802|50587.5|50507.5|2226
1667577600000|2022-11-04 16:00:00|50817|50737|50772|50692|50862|50782|50732|50652|1834
1667581200000|2022-11-04 17:00:00|50770|50690|50737|50657|50792|50712|50663|50583|1541
1667584800000|2022-11-04 18:00:00|50732|50652|50621|50541|50854|50774|50561|50481|1666
1667588400000|2022-11-04 19:00:00|50626|50546|50887|50807|50892|50812|50626|50546|1392
1667221200000|2022-10-31 13:00:00|53618.5|53538.5|53016.5|52936.5|53688.5|53608.5|52933.5|52853.5|2534
1667224800000|2022-10-31 14:00:00|53020.5|52940.5|52600.5|52520.5|53020.5|52940.5|52468.5|52388.5|3456
1667228400000|2022-10-31 15:00:00|52598.5|52518.5|52855.5|52775.5|52985.5|52905.5|52590.5|52510.5|2407
1667232000000|2022-10-31 16:00:00|52845.5|52765.5|52755.5|52675.5|52921.5|52841.5|52731.5|52651.5|2001
1667235600000|2022-10-31 17:00:00|52751.5|52671.5|52063|51983|52765.5|52685.5|51931|51851|2297
1667239200000|2022-10-31 18:00:00|52061|51981|52026|51946|52206|52126|51916|51836|1873
1667242800000|2022-10-31 19:00:00|52023|51943|52026.5|51946.5|52206|52126|52008.5|51928.5|1498
1667307600000|2022-11-01 13:00:00|51866|51786|52131|52051|52216|52136|51866|51786|2411
1667311200000|2022-11-01 14:00:00|52124|52044|51815.5|51735.5|52333.5|52253.5|51611.5|51531.5|3802
1667314800000|2022-11-01 15:00:00|51821.5|51741.5|51455.5|51375.5|51831.5|51751.5|51443.5|51363.5|2603
1667318400000|2022-11-01 16:00:00|51453.5|51373.5|51711.5|51631.5|51843.5|51763.5|51245.5|51165.5|2592
1667322000000|2022-11-01 17:00:00|51705.5|51625.5|51375.5|51295.5|51775.5|51695.5|51353.5|51273.5|1894
1667325600000|2022-11-01 18:00:00|51371.5|51291.5|51350.5|51270.5|51518.5|51438.5|51270.5|51190.5|1897
1667329200000|2022-11-01 19:00:00|51346.5|51266.5|51566.5|51486.5|51726.5|51646.5|51210.5|51130.5|2100
1667394000000|2022-11-02 13:00:00|51633.5|51553.5|51633.5|51553.5|51633.5|51553.5|51633.5|51553.5|1
1667480400000|2022-11-03 13:00:00|51870.5|51790.5|52131.5|52051.5|52175.5|52095.5|51750.5|51670.5|3277
1667484000000|2022-11-03 14:00:00|52111.5|52031.5|51671|51591|52171.5|52091.5|51600.5|51520.5|3885
1667487600000|2022-11-03 15:00:00|51665|51585|51390.5|51310.5|51725.5|51645.5|51243.5|51163.5|2969
1667491200000|2022-11-03 16:00:00|51387.5|51307.5|51445.5|51365.5|51545.5|51465.5|51360.5|51280.5|2121
1667494800000|2022-11-03 17:00:00|51443.5|51363.5|51603|51523|51615|51535|51381|51301|1635
1667498400000|2022-11-03 18:00:00|51605|51525|51530|51450|51631|51551|51363|51283|1895
1667502000000|2022-11-03 19:00:00|51536|51456|51600|51520|51626|51546|51473|51393|1141
1667566800000|2022-11-04 13:00:00|50717.5|50637.5|50842.5|50762.5|50912.5|50832.5|50647.5|50567.5|2806
1667570400000|2022-11-04 14:00:00|50839.5|50759.5|50662.5|50582.5|50852.5|50772.5|50620.5|50540.5|3006
1667574000000|2022-11-04 15:00:00|50660.5|50580.5|50812|50732|50882|50802|50587.5|50507.5|2226
1667577600000|2022-11-04 16:00:00|50817|50737|50772|50692|50862|50782|50732|50652|1834
1667581200000|2022-11-04 17:00:00|50770|50690|50737|50657|50792|50712|50663|50583|1541
1667584800000|2022-11-04 18:00:00|50732|50652|50621|50541|50854|50774|50561|50481|1666
1667588400000|2022-11-04 19:00:00|50626|50546|50887|50807|50892|50812|50626|50546|1392
1667822400000|2022-11-07 12:00:00|51160.5|51080.5|51169.5|51089.5|51452.5|51372.5|51092.5|51012.5|2058
1667826000000|2022-11-07 13:00:00|51175.5|51095.5|50855.5|50775.5|51225.5|51145.5|50838.5|50758.5|2347
1667829600000|2022-11-07 14:00:00|50849.5|50769.5|51435.5|51355.5|51482.5|51402.5|50824.5|50744.5|2749
1667833200000|2022-11-07 15:00:00|51429.5|51349.5|51515|51435|51630|51550|51255.5|51175.5|2547
1667836800000|2022-11-07 16:00:00|51513|51433|51575|51495|51665|51585|51497|51417|1386
1667840400000|2022-11-07 17:00:00|51580|51500|51524.5|51444.5|51615|51535|51475|51395|1138
1667844000000|2022-11-07 18:00:00|51530.5|51450.5|51530.5|51450.5|51610.5|51530.5|51484.5|51404.5|916
1667908800000|2022-11-08 12:00:00|52592.5|52512.5|52452.5|52372.5|52823.5|52743.5|52402.5|52322.5|2155
1667912400000|2022-11-08 13:00:00|52455.5|52375.5|52191.5|52111.5|52545.5|52465.5|52032.5|51952.5|2412
1667916000000|2022-11-08 14:00:00|52189.5|52109.5|52007|51927|52246.5|52166.5|51927|51847|2296
1667919600000|2022-11-08 15:00:00|52012|51932|51822|51742|52042|51962|51766|51686|2571
1667923200000|2022-11-08 16:00:00|51817|51737|51762|51682|51873|51793|51642|51562|1556
1667926800000|2022-11-08 17:00:00|51767|51687|51892|51812|52018|51938|51742|51662|1444
1667930400000|2022-11-08 18:00:00|51897|51817|51847|51767|52083|52003|51712|51632|1938
1667995200000|2022-11-09 12:00:00|51807|51727|51807|51727|51807|51727|51807|51727|1
1668002400000|2022-11-09 14:00:00|51709.5|51659.5|51810|51760|51920|51870|51519|51469|8311
1668006000000|2022-11-09 15:00:00|51808.5|51758.5|51635.5|51585.5|51820|51770|51393.5|51343.5|10338
1668009600000|2022-11-09 16:00:00|51638.5|51588.5|51522|51472|51675.5|51625.5|51393|51343|9290
1668013200000|2022-11-09 17:00:00|51525|51475|51531|51481|51647|51597|51465|51415|8687
1668016800000|2022-11-09 18:00:00|51529.5|51479.5|51690|51640|51783.5|51733.5|51518.5|51468.5|9188
1668081600000|2022-11-10 12:00:00|52827|52777|52965.5|52915.5|53482|53432|52744.5|52694.5|9464
1668085200000|2022-11-10 13:00:00|52970|52920|52999.5|52949.5|53362|53285|52601|52524|10523
1668088800000|2022-11-10 14:00:00|53001.5|52921.5|53233|53183|53638|53588|52822|52762|9421
1668092400000|2022-11-10 15:00:00|53220.5|53170.5|53269.5|53219.5|53510.5|53460.5|53125|53075|8647
1668096000000|2022-11-10 16:00:00|53274.5|53224.5|53319.5|53269.5|53548|53498|53220|53170|7862
1668099600000|2022-11-10 17:00:00|53322|53272|53455.5|53405.5|53565.5|53515.5|53247|53197|7689
1668103200000|2022-11-10 18:00:00|53444|53394|53795.5|53745.5|53845|53795|53272.5|53222.5|8079
1668168000000|2022-11-11 12:00:00|53678.5|53628.5|53749.5|53699.5|54091|54041|53638|53588|7020
1668171600000|2022-11-11 13:00:00|53755.5|53705.5|52866|52816|53795.5|53745.5|52743.5|52693.5|9207
1668175200000|2022-11-11 14:00:00|52865|52815|53140.5|53090.5|53265|53215|52823|52773|8605
1668178800000|2022-11-11 15:00:00|53133|53083|52734|52684|53226|53176|52513|52463|8473
1668182400000|2022-11-11 16:00:00|52730.5|52680.5|53260|53210|53281.5|53228|52675|52625|7774
1668186000000|2022-11-11 17:00:00|53256.5|53206.5|53652.5|53602.5|53665|53615|53226|53176|7003
1668189600000|2022-11-11 18:00:00|53645|53595|53412|53362|53667.5|53617.5|53266.5|53216.5|7373
1668427200000|2022-11-14 12:00:00|53099.5|53049.5|52829.5|52749.5|53117|53067|52613.5|52563.5|6673
1668430800000|2022-11-14 13:00:00|52819.5|52769.5|52900|52850|53046|52996|52788|52738|8408
1668434400000|2022-11-14 14:00:00|52895|52845|53349|53299|53551|53501|52735.5|52685.5|8796
1668438000000|2022-11-14 15:00:00|53343.5|53293.5|53224|53174|53425|53375|53148|53098|8523
1668441600000|2022-11-14 16:00:00|53222|53172|53231|53181|53441|53391|53168|53118|7766
1668445200000|2022-11-14 17:00:00|53203|53153|53145.5|53095.5|53301|53251|53053|53003|7256
1668448800000|2022-11-14 18:00:00|53143|53093|53254.5|53204.5|53270.5|53220.5|53093|53043|6922
1668513600000|2022-11-15 12:00:00|53351|53301|53351|53301|53351|53301|53351|53301|1
1668614400000|2022-11-16 16:00:00|53567|53517|53572.5|53522.5|53585|53535|53388|53338|1856
1668618000000|2022-11-16 17:00:00|53573|53523|53587|53537|53617|53567|53318|53268|7284
1668621600000|2022-11-16 18:00:00|53590.5|53540.5|53932|53882|54013|53963|53582.5|53532.5|7474
1668686400000|2022-11-17 12:00:00|54980.5|54930.5|54523.5|54473.5|55035.5|54970.5|54501|54444|6314
1668690000000|2022-11-17 13:00:00|54526|54476|54808|54758|54908|54858|54508.5|54458.5|8508
1668693600000|2022-11-17 14:00:00|54818|54768|54568|54518|54888|54838|54366|54316|8173
1668697200000|2022-11-17 15:00:00|54563|54513|54670.5|54620.5|54725.5|54675.5|54373|54318|7723
1668700800000|2022-11-17 16:00:00|54654.5|54604.5|54614|54564|54835|54785|54614|54564|7161
1668704400000|2022-11-17 17:00:00|54612|54562|54594|54544|54735|54685|54479|54424.5|7402
1668708000000|2022-11-17 18:00:00|54585|54535|54525|54475|54615|54565|54315|54265|7298
1668772800000|2022-11-18 12:00:00|53606|53556|53346|53296|53638|53588|53298|53240.5|6464
1668776400000|2022-11-18 13:00:00|53361|53311|53525|53475|53682|53632|53298|53248|8125
1668780000000|2022-11-18 14:00:00|53534.5|53484.5|53689.5|53639.5|53969.5|53919.5|53363|53313|8593
1668783600000|2022-11-18 15:00:00|53677|53627|53382|53332|53827.5|53764.5|53382|53332|8229
1668787200000|2022-11-18 16:00:00|53386.5|53336.5|53797|53747|53888.5|53838.5|53347.5|53297.5|7453
1668790800000|2022-11-18 17:00:00|53793|53743|53420|53370|53845.5|53795.5|53384.5|53334.5|7304
1668794400000|2022-11-18 18:00:00|53408|53358|53833|53783|53838|53788|53400|53350|7617
1669032000000|2022-11-21 12:00:00|53602|53552|53187|53137|53613|53563|53085.5|53035.5|5799
1669035600000|2022-11-21 13:00:00|53189.5|53139.5|53190|53140|53245|53195|53005|52955|7486
1669039200000|2022-11-21 14:00:00|53185.5|53135.5|53375|53325|53465|53415|53167|53117|8304
1669042800000|2022-11-21 15:00:00|53363|53313|53544.5|53494.5|53703.5|53653.5|53295.5|53245.5|7929
1669046400000|2022-11-21 16:00:00|53547|53497|53366|53316|53606|53556|53292|53242|7450
1669050000000|2022-11-21 17:00:00|53363.5|53313.5|53356|53306|53415|53365|53207.5|53157.5|7243
1669053600000|2022-11-21 18:00:00|53359.5|53309.5|53105|53055|53361|53311|53010|52960|7206
1669118400000|2022-11-22 12:00:00|52897|52847|53153|53103|53206.5|53156.5|52819.5|52769.5|6244
1669122000000|2022-11-22 13:00:00|53155.5|53105.5|53280|53230|53478|53428|53022.5|52972.5|8436
1669125600000|2022-11-22 14:00:00|53278|53228|53460.5|53410.5|53724.5|53660.5|53058|53008|8418
1669129200000|2022-11-22 15:00:00|53468|53418|53517|53467|53554|53504|53342.5|53292.5|7884
1669132800000|2022-11-22 16:00:00|53515|53465|53595|53545|53651.5|53597|53435|53385|7476
1669136400000|2022-11-22 17:00:00|53604|53554|53632|53582|53661.5|53599.5|53425|53375|7370
1669140000000|2022-11-22 18:00:00|53629.5|53579.5|53595|53545|53697|53639.5|53442.5|53392.5|6781
1669204800000|2022-11-23 12:00:00|53743|53663|53883|53803|53955.5|53888.5|53672.5|53617|6176
1669208400000|2022-11-23 13:00:00|53854.5|53804.5|54009.5|53959.5|54147|54093|53779.5|53715.5|7934
1669212000000|2022-11-23 14:00:00|54018|53968|53875.5|53825.5|54093|54040|53834.5|53780.5|8095
1669215600000|2022-11-23 15:00:00|53878|53828|53884|53834|53979|53918.5|53673|53613|8250
1669219200000|2022-11-23 16:00:00|53876|53826|53943|53893|54089|54028.5|53825|53758|8949
1669222800000|2022-11-23 17:00:00|53945.5|53895.5|53868|53818|54035.5|53985|53775|53715.5|9356
1669226400000|2022-11-23 18:00:00|53872.5|53822.5|54001|53921|54039|53979.5|53845|53788|8646
1669291200000|2022-11-24 12:00:00|53128|53078|53247|53197|53363|53313|53048|52998|7235
1669294800000|2022-11-24 13:00:00|53250|53200|53198|53148|53386|53336|53162.5|53112.5|8975
1669298400000|2022-11-24 14:00:00|53188.5|53138.5|53126|53076|53238.5|53188.5|53021|52971|8562
1669302000000|2022-11-24 15:00:00|53128.5|53078.5|53141.5|53091.5|53223.5|53173.5|53020.5|52970.5|8533
1669305600000|2022-11-24 16:00:00|53145|53095|53277.5|53227.5|53333|53283|53071.5|53021.5|7157
1669309200000|2022-11-24 17:00:00|53285.5|53235.5|53242.5|53192.5|53429.5|53379.5|53213|53163|6895
1669312800000|2022-11-24 18:00:00|53230|53180|53097|53047|53263|53213|53055|53005|5989
1669377600000|2022-11-25 12:00:00|53355|53305|53267.5|53217.5|53374|53312|53068|53010.5|7283
1669381200000|2022-11-25 13:00:00|53238|53188|53633.5|53583.5|53681|53617.5|53220.5|53155.5|10084
1669384800000|2022-11-25 14:00:00|53635.5|53585.5|53613|53533|53643|53585.5|53458|53403|9431
1669388400000|2022-11-25 15:00:00|53596|53546|53605.5|53555.5|53747|53697|53573|53518|8299
1669392000000|2022-11-25 16:00:00|53617.5|53567.5|53876.5|53826.5|53939|53889|53495|53445|8686
1669395600000|2022-11-25 17:00:00|53874|53824|53894|53844|54180|54130|53798|53748|9708
1669399200000|2022-11-25 18:00:00|53895|53845|54159|54109|54271.5|54219|53835.5|53785.5|8536
1669636800000|2022-11-28 12:00:00|53896|53846|53795|53745|53993.5|53931|53761.5|53711.5|7151
1669640400000|2022-11-28 13:00:00|53797.5|53747.5|53782|53732|53950|53900|53681|53628.5|8939
1669644000000|2022-11-28 14:00:00|53772|53722|53930.5|53880.5|54020|53970|53685|53635|9180
1669647600000|2022-11-28 15:00:00|53925.5|53875.5|53753.5|53703.5|53964|53914|53743.5|53693.5|8698
1669651200000|2022-11-28 16:00:00|53750|53700|53714|53664|53809|53759|53675|53625|7819
1669654800000|2022-11-28 17:00:00|53715|53665|53596.5|53546.5|53847.5|53791.5|53505|53455|8802
1669658400000|2022-11-28 18:00:00|53606|53556|53676.5|53626.5|53731|53681|53515|53465|8232
1669723200000|2022-11-29 12:00:00|53110|53060|53162.5|53112.5|53298|53248|52941.5|52891.5|7138
1669726800000|2022-11-29 13:00:00|53157.5|53107.5|53187|53137|53260|53210|53047|52997|9227
1669730400000|2022-11-29 14:00:00|53189.5|53139.5|52985|52935|53287.5|53237.5|52963|52912.5|9400
1669734000000|2022-11-29 15:00:00|52987|52937|53022.5|52972.5|53087.5|53037.5|52953|52903|8567
1669737600000|2022-11-29 16:00:00|53023|52973|52978.5|52928.5|53128.5|53078.5|52821|52762.5|8742
1669741200000|2022-11-29 17:00:00|52970.5|52920.5|52967.5|52917.5|53079|53029|52885|52835|8083
1669744800000|2022-11-29 18:00:00|52958.5|52908.5|52849|52799|52972.5|52922.5|52815|52765|7875
1669809600000|2022-11-30 12:00:00|52495|52445|53045|52995|53097.5|53047.5|52480|52430|7312
1669813200000|2022-11-30 13:00:00|53040|52990|53151|53101|53211|53161|52962.5|52912.5|9571
1669816800000|2022-11-30 14:00:00|53140.5|53090.5|52833|52783|53168.5|53118.5|52795|52745|9737
1669820400000|2022-11-30 15:00:00|52815.5|52765.5|52644|52594|52905.5|52855.5|52545|52495|9498
1669824000000|2022-11-30 16:00:00|52646.5|52596.5|52581|52531|52698.5|52646|52505|52455|8199
1669827600000|2022-11-30 17:00:00|52577.5|52527.5|52550.5|52500.5|52698|52648|52520|52470|8204
1669831200000|2022-11-30 18:00:00|52548.5|52498.5|52155|52105|52577|52527|52040|51990|9814
1669896000000|2022-12-01 12:00:00|52065|52015|52132.5|52082.5|52195|52145|51991.5|51941.5|7261
1669899600000|2022-12-01 13:00:00|52138.5|52088.5|52088|52038|52188.5|52138.5|51925|51870.5|10075
1669903200000|2022-12-01 14:00:00|52085|52035|51759|51709|52125.5|52071|51661|51611|10399
1669906800000|2022-12-01 15:00:00|51731.5|51681.5|51890|51840|52134.5|52084.5|51701|51651|10886
1669910400000|2022-12-01 16:00:00|51900.5|51850.5|51898.5|51848.5|51946|51896|51785|51735|9850
1669914000000|2022-12-01 17:00:00|51898|51848|51993.5|51943.5|52050|52000|51753.5|51703.5|9744
1669917600000|2022-12-01 18:00:00|51998.5|51948.5|51935.5|51885.5|52023.5|51973.5|51831|51781|9385
1669982400000|2022-12-02 12:00:00|51679|51629|51827.5|51777.5|51909.5|51859.5|51666.5|51616.5|7503
1669986000000|2022-12-02 13:00:00|51833|51783|51965.5|51885.5|52405|52352|51804|51754|9670
1669989600000|2022-12-02 14:00:00|51960|51880|51920.5|51870.5|52022|51962|51751.5|51687.5|8959
1669993200000|2022-12-02 15:00:00|51947.5|51867.5|52342|52292|52442.5|52382|51849.5|51787.5|8436
1669996800000|2022-12-02 16:00:00|52348|52298|52142|52092|52408|52345|52081|52015|7713
1670000400000|2022-12-02 17:00:00|52157.5|52077.5|52172.5|52092.5|52182|52129.5|52042.5|51982.5|7337
1670004000000|2022-12-02 18:00:00|52159.5|52109.5|52264.5|52214.5|52267.5|52214.5|52079.5|52012.5|6627
1670241600000|2022-12-05 12:00:00|52314|52264|52470|52420|52512.5|52452.5|52254|52204|6104
1670245200000|2022-12-05 13:00:00|52479|52429|52394|52344|52549|52487.5|52271|52214|7855
1670248800000|2022-12-05 14:00:00|52403|52323|52479|52429|52500|52444|52253|52191.5|7649
1670252400000|2022-12-05 15:00:00|52554|52474|52579|52499|52668|52611.5|52445|52381.5|8204
1670256000000|2022-12-05 16:00:00|52564.5|52514.5|52644.5|52594.5|52694|52635.5|52544.5|52474|7188
1670259600000|2022-12-05 17:00:00|52644|52594|52650|52600|52701|52638|52515|52459|6592
1670263200000|2022-12-05 18:00:00|52649.5|52599.5|52802|52752|52816|52754.5|52625|52568.5|6077
1670328000000|2022-12-06 12:00:00|52569.5|52519.5|52330|52280|52621.5|52555|52295.5|52245.5|6235
1670331600000|2022-12-06 13:00:00|52311|52261|52575|52525|52699|52639|52210|52160|8479
1670335200000|2022-12-06 14:00:00|52561.5|52511.5|52370|52320|52632|52566.5|52290|52240|8495
1670338800000|2022-12-06 15:00:00|52396.5|52346.5|52359|52309|52479|52414.5|52298|52248|9018
1670342400000|2022-12-06 16:00:00|52359.5|52309.5|52415.5|52365.5|52463|52401.5|52263|52213|8036
1670346000000|2022-12-06 17:00:00|52454|52374|52575|52525|52626|52561.5|52353|52303|8032
1670349600000|2022-12-06 18:00:00|52576.5|52526.5|52606.5|52556.5|52744|52689|52540.5|52490.5|8516
1670414400000|2022-12-07 12:00:00|52659|52609|52282.5|52232.5|52685|52635|52246.5|52196.5|8074
1670418000000|2022-12-07 13:00:00|52277.5|52227.5|52299.5|52249.5|52399|52335|52191.5|52141.5|10185
1670421600000|2022-12-07 14:00:00|52296|52246|52160|52110|52320|52258.5|52134|52072.5|10443
1670425200000|2022-12-07 15:00:00|52153.5|52103.5|52178|52128|52412.5|52348.5|52153.5|52092.5|10358
1670428800000|2022-12-07 16:00:00|52180.5|52130.5|52232.5|52182.5|52350|52287.5|52160.5|52100|8539
1670432400000|2022-12-07 17:00:00|52225|52175|52091|52041|52248|52187.5|52007.5|51947.5|8980
1670436000000|2022-12-07 18:00:00|52090|52040|52077.5|51997.5|52113|52055|51868.5|51810|8859
1670500800000|2022-12-08 12:00:00|52275|52225|52328|52278|52551.5|52501.5|52265|52203|7565
1670504400000|2022-12-08 13:00:00|52322|52272|52122.5|52072.5|52351|52293|52034.5|51984.5|9371
1670508000000|2022-12-08 14:00:00|52120|52070|52001.5|51951.5|52206|52148.5|51979.5|51924|9776
1670511600000|2022-12-08 15:00:00|52000|51950|52131.5|52081.5|52225.5|52171|51962|51905.5|9620
1670515200000|2022-12-08 16:00:00|52136.5|52086.5|52023|51973|52270.5|52206.5|51987|51931|8925
1670518800000|2022-12-08 17:00:00|52034|51984|52145|52095|52213.5|52153.5|51929.5|51876|9157
1670522400000|2022-12-08 18:00:00|52139|52089|52141.5|52091.5|52241|52186|52069.5|52016|7773
1670587200000|2022-12-09 12:00:00|52271|52221|52394.5|52344.5|52552.5|52494|52267|52217|7467
1670590800000|2022-12-09 13:00:00|52397|52347|52825|52775|52862|52812|52352|52290|9961
1670594400000|2022-12-09 14:00:00|52814.5|52764.5|52330.5|52280.5|52831.5|52775|52305|52241.5|10237
1670598000000|2022-12-09 15:00:00|52339|52259|52288.5|52238.5|52351.5|52295|52192.5|52126.5|9403
1670601600000|2022-12-09 16:00:00|52288|52238|52388|52338|52402.5|52350.5|52245|52195|7623
1670605200000|2022-12-09 17:00:00|52393.5|52343.5|52554.5|52504.5|52609.5|52559.5|52383.5|52333.5|7718
1670608800000|2022-12-09 18:00:00|52551|52501|52535|52455|52590.5|52540.5|52425|52375|7044
1670846400000|2022-12-12 12:00:00|52588|52538|52630|52550|52664|52596|52334.5|52284.5|7060
1670850000000|2022-12-12 13:00:00|52601.5|52551.5|53088.5|53038.5|53101.5|53045|52566.5|52511.5|9015
1670853600000|2022-12-12 14:00:00|53099|53019|53282|53232|53449|53397|52998.5|52934|9772
1670857200000|2022-12-12 15:00:00|53284.5|53234.5|53502|53452|53548|53489|53225.5|53170|9708
1670860800000|2022-12-12 16:00:00|53505|53455|53371.5|53321.5|53540.5|53486.5|53280.5|53230.5|8962
1670864400000|2022-12-12 17:00:00|53367|53317|53275.5|53225.5|53380.5|53324|53224|53163|8514
1670868000000|2022-12-12 18:00:00|53272|53222|53197|53147|53350.5|53291.5|53190|53125.5|8417
1670932800000|2022-12-13 12:00:00|53165|53115|52904|52854|53211.5|53146|52861.5|52802|7787
1670936400000|2022-12-13 13:00:00|52914|52864|52758.5|52708.5|53034|52976|52446.5|52380|10071
1670940000000|2022-12-13 14:00:00|52763.5|52713.5|52815|52735|52983.5|52923.5|52597.5|52530|9977
1670943600000|2022-12-13 15:00:00|52810|52730|52755|52675|52812.5|52746|52480|52410|9476
1670947200000|2022-12-13 16:00:00|52760|52680|52722.5|52672.5|52895|52828|52640.5|52575|9012
1670950800000|2022-12-13 17:00:00|52725.5|52675.5|52785|52735|52978.5|52912.5|52640.5|52570|9093
1670954400000|2022-12-13 18:00:00|52783.5|52733.5|53015.5|52965.5|53058.5|52994.5|52732.5|52670|8434
1671019200000|2022-12-14 12:00:00|53475|53425|53398.5|53348.5|53748|53698|53360|53297|7654
1671022800000|2022-12-14 13:00:00|53402|53352|53409.5|53359.5|53555|53495|53259|53196|9755
1671026400000|2022-12-14 14:00:00|53414.5|53364.5|53449.5|53399.5|53582.5|53525|53303.5|53239|9840
1671030000000|2022-12-14 15:00:00|53467.5|53387.5|53250|53200|53555|53499|53147|53095|9450
1671033600000|2022-12-14 16:00:00|53265|53215|53035|52985|53365|53315|52939.5|52889.5|9263
1671037200000|2022-12-14 17:00:00|53030|52980|53298.5|53248.5|53345|53295|52959.5|52899.5|9328
1671040800000|2022-12-14 18:00:00|53297|53247|53087.5|53007.5|53315|53265|52984.5|52922.5|9345
1671105600000|2022-12-15 12:00:00|53132.5|53082.5|52883.5|52833.5|53280.5|53225|52857.5|52798|7440
1671109200000|2022-12-15 13:00:00|52891|52841|53198.5|53148.5|53254|53199|52872.5|52813|10288
1671112800000|2022-12-15 14:00:00|53181|53131|53163.5|53113.5|53415|53353.5|53105|53041.5|10313
1671116400000|2022-12-15 15:00:00|53155|53105|53328.5|53278.5|53509|53451|53155|53091.5|9822
1671120000000|2022-12-15 16:00:00|53331|53281|53315|53265|53463.5|53398|53265|53208.5|9017
1671123600000|2022-12-15 17:00:00|53306|53256|53133|53083|53383.5|53320.5|52841|52791|9790
1671127200000|2022-12-15 18:00:00|53121|53071|53152.5|53102.5|53216|53155.5|53055|52998.5|8445
1671192000000|2022-12-16 12:00:00|53135|53085|52977.5|52927.5|53358|53295|52972.5|52908|7032
1671195600000|2022-12-16 13:00:00|52981.5|52931.5|52874|52824|53048|52989|52860|52797|8953
1671199200000|2022-12-16 14:00:00|52878|52798|52813|52763|52930.5|52876.5|52735|52682|10139
1671202800000|2022-12-16 15:00:00|52819.5|52769.5|52831|52781|52941|52878|52760.5|52698|9608
1671206400000|2022-12-16 16:00:00|52833.5|52783.5|52760.5|52710.5|52846|52790.5|52655|52588|8390
1671210000000|2022-12-16 17:00:00|52764.5|52714.5|52863|52813|52919|52858|52722.5|52664|7704
1671213600000|2022-12-16 18:00:00|52857|52807|53023|52973|53049|52988|52845|52786.5|6804
1671451200000|2022-12-19 12:00:00|53327|53277|53164|53114|53427|53377|53101.5|53051.5|7535
1671454800000|2022-12-19 13:00:00|53159|53109|53275|53225|53308.5|53258.5|53096.5|53046.5|9179
1671458400000|2022-12-19 14:00:00|53271|53221|53205.5|53155.5|53355.5|53305.5|53174|53117.5|9018
1671462000000|2022-12-19 15:00:00|53196|53146|53061|53011|53285.5|53235.5|52999|52949|9328
1671465600000|2022-12-19 16:00:00|53060.5|53010.5|53148|53098|53161.5|53111.5|53031.5|52981.5|8459
1671469200000|2022-12-19 17:00:00|53151.5|53101.5|53234|53184|53273|53223|53106.5|53056.5|8163
1671472800000|2022-12-19 18:00:00|53221.5|53171.5|53082.5|53032.5|53252|53202|52925|52875|8623
1671541200000|2022-12-20 13:00:00|53132|53082|52670|52620|53142|53092|52652.5|52602.5|8488
1671544800000|2022-12-20 14:00:00|52665.5|52615.5|52161.5|52111.5|52700.5|52650.5|52031|51981|10232
1671548400000|2022-12-20 15:00:00|52159|52109|51913|51863|52225|52175|51818.5|51768.5|9280
1671552000000|2022-12-20 16:00:00|51914|51864|52036|51986|52055|52005|51785.5|51735.5|9069
1671555600000|2022-12-20 17:00:00|52038|51988|52216.5|52166.5|52336.5|52286.5|51987|51937|8934
1671559200000|2022-12-20 18:00:00|52214.5|52164.5|52121|52071|52235|52185|51999.5|51949.5|8923
1671562800000|2022-12-20 19:00:00|52123.5|52073.5|52075|52025|52146.5|52096.5|52012|51962|7437
1671627600000|2022-12-21 13:00:00|51722|51672|52016|51966|52028.5|51978.5|51614.5|51564.5|8060
1671631200000|2022-12-21 14:00:00|52018|51968|52073.5|52023.5|52229|52179|51997|51947|9906
1671634800000|2022-12-21 15:00:00|52071|52021|52037.5|51987.5|52163|52113|51934.5|51884.5|9149
1671638400000|2022-12-21 16:00:00|52032|51982|52000|51950|52125|52075|51914.5|51864.5|8464
1671642000000|2022-12-21 17:00:00|51998|51948|51832.5|51782.5|51998|51948|51781|51731|8495
1671645600000|2022-12-21 18:00:00|51834|51784|52025|51975|52077.5|52027.5|51799.5|51749.5|8600
1671649200000|2022-12-21 19:00:00|52039|51989|52044.5|51994.5|52073.5|52023.5|51977|51927|6651
1671710400000|2022-12-22 12:00:00|52052|52002|52005|51955|52137.5|52087|51985|51935|6801
1671714000000|2022-12-22 13:00:00|52003|51953|52099|52049|52268|52218|51913|51863|9747
1671717600000|2022-12-22 14:00:00|52103|52053|51801|51751|52145.5|52095.5|51616.5|51566.5|9956
1671721200000|2022-12-22 15:00:00|51804|51754|51791.5|51741.5|51849|51799|51675|51625|8968
1671724800000|2022-12-22 16:00:00|51798|51748|51684.5|51634.5|51819|51769|51626.5|51576.5|8223
1671728400000|2022-12-22 17:00:00|51688.5|51638.5|51809|51759|51855|51805|51671.5|51621.5|7770
1671732000000|2022-12-22 18:00:00|51815.5|51765.5|51930|51880|51940.5|51890.5|51784|51734|8032
1671735600000|2022-12-22 19:00:00|51919|51869|51878|51828|51930|51880|51776.5|51726.5|8681
1671796800000|2022-12-23 12:00:00|51585|51535|51548|51498|51707.5|51657.5|51374|51324|6833
1671800400000|2022-12-23 13:00:00|51549|51499|51662|51612|51810|51760|51501|51451|10352
1671804000000|2022-12-23 14:00:00|51648|51598|51517|51467|51667|51617|51485|51435|9995
1671807600000|2022-12-23 15:00:00|51508|51458|51310|51260|51532.5|51475|51185|51135|10014
1671811200000|2022-12-23 16:00:00|51300.5|51250.5|51404|51354|51409|51359|51235|51185|8799
1671814800000|2022-12-23 17:00:00|51400.5|51350.5|51553|51503|51582.5|51532.5|51394|51344|8119
1671818400000|2022-12-23 18:00:00|51554|51504|51675|51625|51740|51690|51525|51475|8252
1671822000000|2022-12-23 19:00:00|51677.5|51627.5|51674|51624|51740.5|51690.5|51545|51495|6775
1672142400000|2022-12-27 12:00:00|52343.5|52293.5|52771.5|52721.5|52797.5|52739.5|52335|52285|6519
1672146000000|2022-12-27 13:00:00|52765|52715|52862|52812|52988.5|52933.5|52656.5|52606.5|9064
1672149600000|2022-12-27 14:00:00|52868.5|52818.5|52857|52807|52924|52874|52722|52672|8274
1672153200000|2022-12-27 15:00:00|52861|52811|52933|52883|52949.5|52899|52745|52694|7573
1672156800000|2022-12-27 16:00:00|52934.5|52884.5|52823|52773|52970.5|52920.5|52785|52735|6543
1672160400000|2022-12-27 17:00:00|52825.5|52775.5|52956.5|52906.5|53048|52998|52815|52765|5484
1672164000000|2022-12-27 18:00:00|52960|52910|52788|52738|52960|52910|52755|52705|5150
1672167600000|2022-12-27 19:00:00|52786.5|52736.5|52897|52847|52959|52909|52755|52705|3812
1672228800000|2022-12-28 12:00:00|52661.5|52611.5|52730.5|52680.5|52800|52740|52568.5|52518.5|6294
1672232400000|2022-12-28 13:00:00|52738|52688|52735|52685|52925|52875|52645|52587.5|7879
1672236000000|2022-12-28 14:00:00|52755|52705|52700|52650|52820|52770|52518.5|52468.5|7747
1672239600000|2022-12-28 15:00:00|52691.5|52641.5|52731.5|52681.5|52878|52828|52651|52598.5|7666
1672243200000|2022-12-28 16:00:00|52736|52686|52701.5|52651.5|52806.5|52756.5|52673.5|52608.5|6272
1672246800000|2022-12-28 17:00:00|52686.5|52636.5|52382.5|52302.5|52710|52660|52345|52282.5|6866
1672250400000|2022-12-28 18:00:00|52375.5|52325.5|52533|52483|52560|52510|52287|52227.5|7246
1672254000000|2022-12-28 19:00:00|52545|52495|52549.5|52499.5|52635.5|52585.5|52464.5|52414.5|5579
1672315200000|2022-12-29 12:00:00|52562.5|52482.5|52087|52037|52695|52645|52062|52012|5810
1672318800000|2022-12-29 13:00:00|52079.5|52029.5|51982.5|51932.5|52175|52125|51920.5|51870.5|8028
1672322400000|2022-12-29 14:00:00|51985|51935|52189.5|52139.5|52247|52197|51961|51911|7893
1672326000000|2022-12-29 15:00:00|52194.5|52144.5|52532.5|52482.5|52580|52530|52149|52099|7428
1672329600000|2022-12-29 16:00:00|52530|52480|52555|52505|52587.5|52537.5|52395|52345|6700
1672333200000|2022-12-29 17:00:00|52557.5|52507.5|52890|52840|53070|53020|52525|52475|7578
1672336800000|2022-12-29 18:00:00|52886|52836|52883|52833|53000.5|52950.5|52700.5|52650.5|7430
1672340400000|2022-12-29 19:00:00|52875.5|52825.5|52800.5|52750.5|52905.5|52855.5|52755|52705|6095
1672401600000|2022-12-30 12:00:00|52890|52840|52890|52840|52890|52840|52890|52840|1
1672660800000|2023-01-02 12:00:00|53265|53215|53532|53482|53654|53604|53215|53165|5921
1672664400000|2023-01-02 13:00:00|53537|53487|53627.5|53577.5|53660|53610|53362.5|53312.5|7493
1672668000000|2023-01-02 14:00:00|53632.5|53582.5|53517.5|53467.5|53690|53640|53440|53390|6987
1672671600000|2023-01-02 15:00:00|53485|53435|53418|53368|53560|53510|53385|53335|5433
1672675200000|2023-01-02 16:00:00|53396.5|53346.5|53455|53405|53455|53405|53295|53245|4815
1672678800000|2023-01-02 17:00:00|53431|53381|53625|53575|53640.5|53590.5|53385|53335|4049
1672682400000|2023-01-02 18:00:00|53628|53578|53601.5|53551.5|53680.5|53630.5|53518|53468|4222
1672686000000|2023-01-02 19:00:00|53620.5|53570.5|53592.5|53542.5|53695.5|53645.5|53561|53511|3726
1672747200000|2023-01-03 12:00:00|53844|53794|53537|53487|53932|53882|53424|53374|8249
1672750800000|2023-01-03 13:00:00|53542|53492|53740|53690|53829.5|53779.5|53521.5|53471.5|10267
1672754400000|2023-01-03 14:00:00|53737.5|53687.5|53755|53705|53854.5|53804.5|53607.5|53557.5|9685
1672758000000|2023-01-03 15:00:00|53754.5|53704.5|53984|53934|54162.5|54112.5|53740|53690|9853
1672761600000|2023-01-03 16:00:00|54002|53952|54274|54224|54274|54224|53958|53908|8489
1672765200000|2023-01-03 17:00:00|54276.5|54226.5|54406.5|54356.5|54432|54382|54155.5|54105.5|8365
1672768800000|2023-01-03 18:00:00|54405|54355|54525|54475|54559.5|54509.5|54322.5|54272.5|7749
1672772400000|2023-01-03 19:00:00|54535|54485|54555|54505|54652|54602|54467.5|54417.5|7273
1672833600000|2023-01-04 12:00:00|54529|54479|54515|54465|54729.5|54679.5|54411.5|54361.5|7649
1672837200000|2023-01-04 13:00:00|54513.5|54463.5|54411|54361|54577|54527|54295|54245|9542
1672840800000|2023-01-04 14:00:00|54406|54356|54642.5|54592.5|54679.5|54629.5|54375|54325|9010
1672844400000|2023-01-04 15:00:00|54636|54586|54591.5|54541.5|54814.5|54764.5|54575|54525|9801
1672848000000|2023-01-04 16:00:00|54597|54547|54467|54417|54609.5|54559.5|54276|54226|9364
1672851600000|2023-01-04 17:00:00|54474|54424|54528.5|54478.5|54629.5|54579.5|54385|54335|7750
1672855200000|2023-01-04 18:00:00|54525|54475|54521|54471|54584.5|54534.5|54423|54373|7769
1672858800000|2023-01-04 19:00:00|54522|54472|54540|54490|54612|54562|54465|54415|8291
1672920000000|2023-01-05 12:00:00|54135|54085|53864.5|53814.5|54194|54144|53712.5|53662.5|7668
1672923600000|2023-01-05 13:00:00|53862.5|53812.5|54154|54104|54167|54117|53795|53745|9919
1672927200000|2023-01-05 14:00:00|54148.5|54098.5|54028.5|53978.5|54190|54140|53903.5|53853.5|9790
1672930800000|2023-01-05 15:00:00|54023.5|53973.5|54027.5|53977.5|54124|54074|53855|53805|10408
1672934400000|2023-01-05 16:00:00|54039|53989|53873|53823|54041.5|53991.5|53762.5|53712.5|8197
1672938000000|2023-01-05 17:00:00|53875|53825|53723|53673|53905.5|53855.5|53710|53660|7323
1672941600000|2023-01-05 18:00:00|53720.5|53670.5|53684.5|53634.5|53779|53729|53540|53490|8279
1672945200000|2023-01-05 19:00:00|53677.5|53627.5|53542.5|53492.5|53689.5|53639.5|53522.5|53472.5|6585
1673006400000|2023-01-06 12:00:00|53628.5|53578.5|53438.5|53388.5|53641.5|53591.5|53368|53318|7524
1673010000000|2023-01-06 13:00:00|53441|53391|52843.5|52793.5|53489|53439|52724.5|52674.5|10549
1673013600000|2023-01-06 14:00:00|52845|52795|52937|52887|53045|52995|52769.5|52719.5|9542
1673017200000|2023-01-06 15:00:00|52909.5|52859.5|52528.5|52478.5|52937.5|52887.5|52484|52434|9682
1673020800000|2023-01-06 16:00:00|52525|52475|52566|52516|52609|52559|52498.5|52448.5|7417
1673024400000|2023-01-06 17:00:00|52565.5|52515.5|52529.5|52479.5|52579|52529|52433|52383|6911
1673028000000|2023-01-06 18:00:00|52530.5|52480.5|52476.5|52426.5|52554|52504|52355|52305|6215
1673031600000|2023-01-06 19:00:00|52468.5|52418.5|52378.5|52328.5|52475|52425|52348|52298|5710
1673265600000|2023-01-09 12:00:00|52610|52560|52782|52732|52791.5|52741.5|52485.5|52435.5|7159
1673269200000|2023-01-09 13:00:00|52780|52730|52966|52916|52981|52931|52629.5|52579.5|9830
1673272800000|2023-01-09 14:00:00|52957.5|52907.5|53107|53057|53115|53065|52876.5|52826.5|8678
1673276400000|2023-01-09 15:00:00|53105|53055|52921|52871|53108|53058|52850|52800|8158
1673280000000|2023-01-09 16:00:00|52925.5|52875.5|52673|52623|52951|52901|52608|52558|8484
1673283600000|2023-01-09 17:00:00|52678|52628|52551.5|52501.5|52738|52688|52537.5|52487.5|7819
1673287200000|2023-01-09 18:00:00|52542.5|52492.5|52613|52563|52666.5|52616.5|52482|52432|7971
1673290800000|2023-01-09 19:00:00|52620.5|52570.5|52608.5|52558.5|52624|52574|52515|52465|6337
1673352000000|2023-01-10 12:00:00|52571|52521|52644|52594|52714.5|52664.5|52401|52351|7156
1673355600000|2023-01-10 13:00:00|52645.5|52595.5|52582.5|52532.5|52767|52717|52508|52458|9247
1673359200000|2023-01-10 14:00:00|52581.5|52531.5|52302.5|52252.5|52592|52542|52211.5|52161.5|9320
1673362800000|2023-01-10 15:00:00|52303.5|52253.5|52305|52255|52487|52437|52260.5|52210.5|8725
1673366400000|2023-01-10 16:00:00|52297.5|52247.5|52189|52139|52319.5|52269.5|52145|52095|7205
1673370000000|2023-01-10 17:00:00|52190|52140|52237|52187|52255|52205|52126.5|52076.5|6028
1673373600000|2023-01-10 18:00:00|52238.5|52188.5|52076|52026|52269.5|52219.5|52075.5|52025.5|6917
1673377200000|2023-01-10 19:00:00|52073|52023|52041|51991|52114.5|52064.5|52008.5|51958.5|5957
1673438400000|2023-01-11 12:00:00|52031|51981|52222.5|52172.5|52368|52318|52001|51951|6530
1673442000000|2023-01-11 13:00:00|52231|52181|52023.5|51973.5|52238|52188|51895|51845|9089
1673445600000|2023-01-11 14:00:00|52021|51971|51926|51876|52128.5|52078.5|51923.5|51873.5|8405
1673449200000|2023-01-11 15:00:00|51923.5|51873.5|52050|52000|52138.5|52088.5|51917.5|51867.5|7274
1673452800000|2023-01-11 16:00:00|52058|52008|51982|51932|52109.5|52059.5|51965|51915|6116
1673456400000|2023-01-11 17:00:00|51975.5|51925.5|51700.5|51650.5|52050.5|52000.5|51645|51595|7572
1673460000000|2023-01-11 18:00:00|51697.5|51647.5|51810|51760|51839.5|51789.5|51675|51625|7585
1673463600000|2023-01-11 19:00:00|51814.5|51764.5|51835|51785|51917.5|51867.5|51785|51735|6185
1673524800000|2023-01-12 12:00:00|51808|51758|51572.5|51522.5|51815|51765|51491.5|51441.5|7175
1673528400000|2023-01-12 13:00:00|51585|51535|51260|51210|51898|51818|51146.5|51080|10599
1673532000000|2023-01-12 14:00:00|51255|51205|51517|51467|51655.5|51605.5|51214|51164|10594
1673535600000|2023-01-12 15:00:00|51518|51468|51373.5|51323.5|51766.5|51716.5|51338|51288|10093
1673539200000|2023-01-12 16:00:00|51376|51326|51145|51095|51383.5|51333.5|51128|51078|9174
1673542800000|2023-01-12 17:00:00|51148.5|51098.5|50945|50895|51168.5|51118.5|50867|50817|8660
1673546400000|2023-01-12 18:00:00|50944.5|50894.5|50836|50786|50963.5|50913.5|50713|50663|8588
1673550000000|2023-01-12 19:00:00|50835|50785|51021.5|50971.5|51041.5|50991.5|50775|50725|7789
1673611200000|2023-01-13 12:00:00|51258|51208|51473.5|51423.5|51579|51529|51116|51066|7145
1673614800000|2023-01-13 13:00:00|51475|51425|51205.5|51155.5|51533|51483|51008.5|50958.5|8627
1673618400000|2023-01-13 14:00:00|51212|51162|51019.5|50969.5|51246|51196|50911|50861|8079
1673622000000|2023-01-13 15:00:00|51015|50965|50938.5|50888.5|51120.5|51070.5|50913.5|50863.5|7947
1673625600000|2023-01-13 16:00:00|50963|50913|50995|50945|51111|51061|50876|50826|7139
1673629200000|2023-01-13 17:00:00|50994|50944|50946|50896|51001.5|50951.5|50801|50751|7426
1673632800000|2023-01-13 18:00:00|50943|50893|50985|50935|51027.5|50977.5|50881|50831|6607
1673636400000|2023-01-13 19:00:00|50991|50941|51103|51053|51127|51077|50923.5|50873.5|5484
1673870400000|2023-01-16 12:00:00|51029|50979|51105|51055|51188.5|51138.5|50953|50903|6299
1673874000000|2023-01-16 13:00:00|51116|51066|51173|51123|51193|51143|51025|50975|7223
1673877600000|2023-01-16 14:00:00|51169|51119|51240.5|51190.5|51336|51286|51112|51062|7624
1673881200000|2023-01-16 15:00:00|51227|51177|51118|51068|51340.5|51290.5|51102|51052|6737
1673884800000|2023-01-16 16:00:00|51120.5|51070.5|51215|51165|51249.5|51199.5|51102.5|51052.5|5678
1673888400000|2023-01-16 17:00:00|51227|51177|51284|51234|51320|51270|51195|51145|4974
1673892000000|2023-01-16 18:00:00|51274.5|51224.5|51512.5|51462.5|51562.5|51512.5|51272.5|51222.5|6191
1673895600000|2023-01-16 19:00:00|51505|51455|51500|51450|51642.5|51592.5|51461.5|51411.5|4351
1673956800000|2023-01-17 12:00:00|51463.5|51413.5|51316|51266|51610|51560|51275|51225|7454
1673960400000|2023-01-17 13:00:00|51320.5|51270.5|51229|51179|51375|51325|51191.5|51141.5|8667
1673964000000|2023-01-17 14:00:00|51223.5|51173.5|51225|51175|51326.5|51276.5|51139.5|51089.5|8660
1673967600000|2023-01-17 15:00:00|51237.5|51187.5|51143.5|51093.5|51287.5|51237.5|51078.5|51028.5|8737
1673971200000|2023-01-17 16:00:00|51134|51084|51009|50959|51219|51169|50984.5|50934.5|6902
1673974800000|2023-01-17 17:00:00|51007|50957|51049|50999|51129|51079|50994.5|50944.5|6496
1673978400000|2023-01-17 18:00:00|51046|50996|51123|51073|51147.5|51097.5|51023.5|50973.5|6659
1673982000000|2023-01-17 19:00:00|51117|51067|51068.5|51018.5|51145.5|51095.5|51015|50965|6382
1674043200000|2023-01-18 12:00:00|50818|50768|50977|50927|51032|50982|50749.5|50699.5|7017
1674046800000|2023-01-18 13:00:00|50977.5|50927.5|50765.5|50715.5|51046|50996|50681.5|50628|9445
1674050400000|2023-01-18 14:00:00|50763|50713|50858|50808|50920.5|50870.5|50710.5|50660.5|9182
1674054000000|2023-01-18 15:00:00|50860.5|50810.5|51000.5|50950.5|51048|50998|50770.5|50720.5|8050
1674057600000|2023-01-18 16:00:00|51006|50956|51320.5|51270.5|51401.5|51351.5|50963|50913|9006
1674061200000|2023-01-18 17:00:00|51313|51263|51628|51578|51766.5|51716.5|51310.5|51260.5|8867
1674064800000|2023-01-18 18:00:00|51633|51583|51656|51606|51702.5|51652.5|51543|51493|8144
1674068400000|2023-01-18 19:00:00|51655|51605|51635|51585|51734|51684|51590.5|51540.5|6761
1674129600000|2023-01-19 12:00:00|52355|52305|52226|52176|52463.5|52413.5|52103.5|52053.5|7298
1674133200000|2023-01-19 13:00:00|52232.5|52182.5|51976|51926|52242.5|52192.5|51862|51812|9189
1674136800000|2023-01-19 14:00:00|51979|51929|52140|52090|52179.5|52129.5|51852.5|51802.5|8510
1674140400000|2023-01-19 15:00:00|52145|52095|52216.5|52166.5|52304.5|52254.5|52052|52002|8633
1674144000000|2023-01-19 16:00:00|52207|52157|52258|52208|52324|52274|52158|52108|7639
1674147600000|2023-01-19 17:00:00|52259|52209|52128.5|52078.5|52265|52215|52088.5|52038.5|7650
1674151200000|2023-01-19 18:00:00|52132|52082|51779.5|51729.5|52173.5|52123.5|51759|51709|9073
1674154800000|2023-01-19 19:00:00|51775|51725|51740|51690|51855|51805|51660|51610|6983
1674216000000|2023-01-20 12:00:00|51704.5|51654.5|51821|51771|52043|51993|51665|51615|6806
1674219600000|2023-01-20 13:00:00|51819|51769|52347|52297|52417|52367|51819|51769|8623
1674223200000|2023-01-20 14:00:00|52348|52298|52095|52045|52365|52315|52069.5|52019.5|7254
1674226800000|2023-01-20 15:00:00|52102|52052|52032|51982|52185|52135|51972|51922|7972
1674230400000|2023-01-20 16:00:00|52033|51983|52140|52090|52142.5|52092.5|51913|51863|7439
1674234000000|2023-01-20 17:00:00|52135|52085|51912.5|51862.5|52222.5|52172.5|51852.5|51802.5|6107
1674237600000|2023-01-20 18:00:00|51907.5|51857.5|51955|51905|52065|52015|51840|51790|7536
1674241200000|2023-01-20 19:00:00|51943|51893|52094.5|52044.5|52125|52075|51935|51885|5969
1674475200000|2023-01-23 12:00:00|52085|52035|52029|51979|52177|52127|51935|51885|6194
1674478800000|2023-01-23 13:00:00|52027|51977|52078.5|52028.5|52127.5|52077.5|51841.5|51791.5|8707
1674482400000|2023-01-23 14:00:00|52075|52025|51957|51907|52214.5|52164.5|51915|51865|9425
1674486000000|2023-01-23 15:00:00|51951.5|51901.5|51747.5|51697.5|52019|51969|51712.5|51662.5|8343
1674489600000|2023-01-23 16:00:00|51752|51702|51917.5|51867.5|51948.5|51898.5|51665|51615|7160
1674493200000|2023-01-23 17:00:00|51915|51865|51906.5|51856.5|51967|51917|51785|51735|7566
1674496800000|2023-01-23 18:00:00|51898|51848|51935.5|51885.5|51978.5|51928.5|51880.5|51830.5|6691
1674500400000|2023-01-23 19:00:00|51940|51890|52012|51962|52048.5|51998.5|51935.5|51885.5|6618
1674561600000|2023-01-24 12:00:00|52184|52134|51894.5|51844.5|52227|52177|51821|51771|5719
1674565200000|2023-01-24 13:00:00|51892|51842|51820|51770|51910|51860|51679|51629|6717
1674568800000|2023-01-24 14:00:00|51819.5|51769.5|51721|51671|51833|51783|51582|51532|7748
1674572400000|2023-01-24 15:00:00|51725|51675|51616|51566|51745|51695|51538|51488|7728
1674576000000|2023-01-24 16:00:00|51620.5|51570.5|51436|51386|51639|51589|51425|51375|6493
1674579600000|2023-01-24 17:00:00|51433|51383|51509|51459|51565.5|51515.5|51429|51379|4853
1674583200000|2023-01-24 18:00:00|51515.5|51465.5|51540.5|51490.5|51555.5|51505.5|51470.5|51420.5|5088
1674586800000|2023-01-24 19:00:00|51540|51490|51448|51398|51565.5|51515.5|51433|51383|3898
1674648000000|2023-01-25 12:00:00|51197|51147|51154.5|51104.5|51297|51247|51105|51055|6007
1674651600000|2023-01-25 13:00:00|51154|51104|51239.5|51189.5|51385|51335|51123|51073|7278
1674655200000|2023-01-25 14:00:00|51248|51198|51115|51065|51316.5|51266.5|51065|51015|7438
1674658800000|2023-01-25 15:00:00|51107|51057|50745|50695|51146.5|51086.5|50734|50684|8109
1674662400000|2023-01-25 16:00:00|50753.5|50703.5|50943|50893|50985.5|50935.5|50724|50674|6636
1674666000000|2023-01-25 17:00:00|50945|50895|50879.5|50829.5|50954|50904|50831|50781|5196
1674669600000|2023-01-25 18:00:00|50883|50833|50790.5|50740.5|50888|50838|50729.5|50679.5|5826
1674673200000|2023-01-25 19:00:00|50793|50743|50825.5|50775.5|50851|50801|50709.5|50659.5|5444
1674734400000|2023-01-26 12:00:00|50755.5|50705.5|51064.5|51014.5|51099.5|51049.5|50698|50648|6561
1674738000000|2023-01-26 13:00:00|51062.5|51012.5|51100.5|51050.5|51215|51165|50883|50821.5|8967
1674741600000|2023-01-26 14:00:00|51095.5|51045.5|50966|50916|51111.5|51061.5|50765.5|50715.5|9068
1674745200000|2023-01-26 15:00:00|50956|50906|50849.5|50799.5|51013|50963|50613|50563|9135
1674748800000|2023-01-26 16:00:00|50849|50799|50899|50849|50906.5|50856.5|50705|50655|7681
1674752400000|2023-01-26 17:00:00|50889|50839|50805|50755|50968.5|50918.5|50760.5|50710.5|6235
1674756000000|2023-01-26 18:00:00|50807.5|50757.5|50747.5|50697.5|50858|50808|50655|50605|6171
1674759600000|2023-01-26 19:00:00|50742.5|50692.5|50760|50710|50793.5|50743.5|50655|50605|4635
1674820800000|2023-01-27 12:00:00|50911|50861|50719.5|50669.5|50964|50914|50654.5|50604.5|6747
1674824400000|2023-01-27 13:00:00|50704.5|50654.5|50698|50648|50788|50738|50589.5|50539.5|8458
1674828000000|2023-01-27 14:00:00|50695.5|50645.5|50874.5|50824.5|50925|50875|50680.5|50630.5|8589
1674831600000|2023-01-27 15:00:00|50866|50816|50983|50933|50990.5|50940.5|50748|50698|8106
1674835200000|2023-01-27 16:00:00|50990.5|50940.5|50925|50875|51055.5|51005.5|50887.5|50837.5|6165
1674838800000|2023-01-27 17:00:00|50935|50885|51033|50983|51055.5|51005.5|50842.5|50792.5|5933
1674842400000|2023-01-27 18:00:00|51045.5|50995.5|51085.5|51035.5|51185.5|51135.5|51033|50983|6387
1674846000000|2023-01-27 19:00:00|51085|51035|51143|51093|51195.5|51145.5|51076.5|51026.5|5480
1675080000000|2023-01-30 12:00:00|51162.5|51112.5|51037.5|50987.5|51200|51150|50974.5|50924.5|4599
1675083600000|2023-01-30 13:00:00|51032.5|50982.5|51033|50983|51158.5|51108.5|50952.5|50902.5|7527
1675087200000|2023-01-30 14:00:00|51036|50986|50965|50915|51065|51015|50857.5|50807.5|7655
1675090800000|2023-01-30 15:00:00|50964|50914|50950|50900|51025|50975|50887.5|50837.5|6877
1675094400000|2023-01-30 16:00:00|50955|50905|51052.5|51002.5|51065|51015|50950.5|50900.5|5127
1675098000000|2023-01-30 17:00:00|51055|51005|51341|51291|51358|51308|51033|50983|6966
1675101600000|2023-01-30 18:00:00|51338|51288|51152.5|51102.5|51347.5|51297.5|51124.5|51074.5|6522
1675105200000|2023-01-30 19:00:00|51148|51098|51169|51119|51212.5|51162.5|51089.5|51039.5|5579
1675166400000|2023-01-31 12:00:00|51306|51256|51319|51269|51383|51333|51164.5|51114.5|6071
1675170000000|2023-01-31 13:00:00|51318|51268|51035|50985|51375|51325|51013|50963|8185
1675173600000|2023-01-31 14:00:00|51040|50990|50857|50807|51045|50995|50808|50758|8186
1675177200000|2023-01-31 15:00:00|50860.5|50810.5|50945|50895|50975|50925|50845.5|50795.5|7158
1675180800000|2023-01-31 16:00:00|50931.5|50881.5|50960|50910|51025|50975|50880.5|50830.5|6914
1675184400000|2023-01-31 17:00:00|50962.5|50912.5|50915.5|50865.5|50975|50925|50885|50835|5031
1675188000000|2023-01-31 18:00:00|50918|50868|50829.5|50779.5|50947.5|50897.5|50794.5|50744.5|5790
1675191600000|2023-01-31 19:00:00|50830|50780|50780|50730|50855|50805|50732|50682|4692
1675252800000|2023-02-01 12:00:00|50652|50602|50704|50654|50739.5|50689.5|50583.5|50533.5|5358
1675256400000|2023-02-01 13:00:00|50701|50651|50651|50601|50736|50686|50541|50491|6437
1675260000000|2023-02-01 14:00:00|50661.5|50611.5|50786|50736|50825|50775|50582.5|50532.5|7313
1675263600000|2023-02-01 15:00:00|50787|50737|50775.5|50725.5|50925|50875|50747|50693|8172
1675267200000|2023-02-01 16:00:00|50775|50725|50776|50726|50825|50775|50735.5|50685.5|5964
1675270800000|2023-02-01 17:00:00|50774.5|50724.5|51019.5|50969.5|51155|51105|50719.5|50669.5|6918
1675274400000|2023-02-01 18:00:00|51023.5|50973.5|50880|50800|51075|51025|50837|50787|6199
1675278000000|2023-02-01 19:00:00|50875|50795|50667.5|50587.5|51020|50964.5|50518|50453|9889
1675339200000|2023-02-02 12:00:00|50184.5|50134.5|50164.5|50114.5|50343|50293|50075|50025|6913
1675342800000|2023-02-02 13:00:00|50169|50119|49757|49707|50170|50120|49432|49382|9547
1675346400000|2023-02-02 14:00:00|49755|49705|49871.5|49821.5|49984.5|49934.5|49702.5|49652.5|9192
1675350000000|2023-02-02 15:00:00|49865|49815|49978|49928|50102|50052|49842|49792|9013
1675353600000|2023-02-02 16:00:00|49986.5|49936.5|50221.5|50171.5|50302.5|50252.5|49919.5|49869.5|7592
1675357200000|2023-02-02 17:00:00|50222|50172|50097|50047|50222|50172|50019.5|49969.5|7194
1675360800000|2023-02-02 18:00:00|50102.5|50052.5|50411.5|50361.5|50477.5|50427.5|50035|49985|7059
1675364400000|2023-02-02 19:00:00|50426|50376|50476.5|50426.5|50531.5|50481.5|50295|50245|7201
1675425600000|2023-02-03 12:00:00|51144.5|51094.5|50721.5|50671.5|51164.5|51114.5|50605|50555|6838
1675429200000|2023-02-03 13:00:00|50727|50677|51103|51053|51203|51153|50648|50580|9296
1675432800000|2023-02-03 14:00:00|51095.5|51045.5|51045|50995|51168|51118|50905|50855|8694
1675436400000|2023-02-03 15:00:00|51060.5|51010.5|51204.5|51154.5|51299.5|51249.5|51042.5|50992.5|7549
1675440000000|2023-02-03 16:00:00|51208.5|51158.5|51368|51318|51400.5|51350.5|51174.5|51124.5|6446
1675443600000|2023-02-03 17:00:00|51369.5|51319.5|51250.5|51200.5|51387|51337|51210.5|51160.5|6176
1675447200000|2023-02-03 18:00:00|51255|51205|51365|51315|51375|51325|51245.5|51195.5|5980
1675450800000|2023-02-03 19:00:00|51367.5|51317.5|51475.5|51425.5|51507|51457|51342|51292|5400
1675684800000|2023-02-06 12:00:00|51765|51715|51625|51575|51879.5|51829.5|51604|51554|5228
1675688400000|2023-02-06 13:00:00|51621.5|51571.5|51751.5|51701.5|51827.5|51777.5|51549.5|51499.5|7119
1675692000000|2023-02-06 14:00:00|51750.5|51700.5|51931|51881|51944.5|51894.5|51700|51650|7103
1675695600000|2023-02-06 15:00:00|51932|51882|51961.5|51911.5|52109.5|52059.5|51867.5|51817.5|7150
1675699200000|2023-02-06 16:00:00|51963|51913|52054|52004|52075|52025|51887.5|51837.5|5980
1675702800000|2023-02-06 17:00:00|52061.5|52011.5|52074|52024|52162.5|52112.5|52023|51973|6043
1675706400000|2023-02-06 18:00:00|52069|52019|51825|51775|52085|52035|51782.5|51732.5|6149
1675710000000|2023-02-06 19:00:00|51822|51772|51767.5|51717.5|51865|51815|51755|51705|4992
1675771200000|2023-02-07 12:00:00|51501.5|51451.5|51534|51484|51605|51555|51464|51414|5384
1675774800000|2023-02-07 13:00:00|51536|51486|51711.5|51661.5|51835|51785|51355|51305|7420
1675778400000|2023-02-07 14:00:00|51709|51659|51888.5|51838.5|52006.5|51956.5|51689|51639|7226
1675782000000|2023-02-07 15:00:00|51881.5|51831.5|51904|51854|52099.5|52049.5|51848.5|51798.5|6785
1675785600000|2023-02-07 16:00:00|51909|51859|51889|51839|51936|51886|51774.5|51724.5|6103
1675789200000|2023-02-07 17:00:00|51893|51843|51603.5|51553.5|52000.5|51950.5|51528.5|51478.5|6687
1675792800000|2023-02-07 18:00:00|51615|51565|52019.5|51969.5|52085|52035|51598.5|51548.5|8259
1675796400000|2023-02-07 19:00:00|52015.5|51965.5|52029|51979|52041.5|51991.5|51892|51842|6976
1675857600000|2023-02-08 12:00:00|51856|51806|51833|51783|51906|51856|51683.5|51633.5|5053
1675861200000|2023-02-08 13:00:00|51829.5|51779.5|51904.5|51854.5|52019.5|51969.5|51808.5|51758.5|6517
1675864800000|2023-02-08 14:00:00|51902|51852|52085.5|52035.5|52140|52090|51899.5|51849.5|6927
1675868400000|2023-02-08 15:00:00|52095|52045|52295|52245|52394.5|52344.5|52024.5|51974.5|6821
1675872000000|2023-02-08 16:00:00|52297|52247|52210|52160|52478.5|52428.5|52166.5|52116.5|7150
1675875600000|2023-02-08 17:00:00|52221|52171|52189|52139|52287.5|52237.5|52140.5|52090.5|6281
1675879200000|2023-02-08 18:00:00|52185.5|52135.5|52022|51972|52205|52155|51949.5|51899.5|6739
1675882800000|2023-02-08 19:00:00|52029|51979|51984|51934|52060|52010|51881.5|51831.5|5598
1675944000000|2023-02-09 12:00:00|51779|51729|52092|52042|52274.5|52224.5|51779|51729|5722
1675947600000|2023-02-09 13:00:00|52094.5|52044.5|51843.5|51793.5|52211.5|52161.5|51829.5|51779.5|7199
1675951200000|2023-02-09 14:00:00|51839.5|51789.5|52735.5|52685.5|52796.5|52746.5|51831.5|51781.5|8133
1675954800000|2023-02-09 15:00:00|52731.5|52681.5|52628|52578|52776.5|52726.5|52574.5|52524.5|6688
1675958400000|2023-02-09 16:00:00|52625.5|52575.5|52571|52521|52758|52708|52475|52425|6244
1675962000000|2023-02-09 17:00:00|52568|52518|52436|52386|52585|52535|52317.5|52267.5|6232
1675965600000|2023-02-09 18:00:00|52435|52385|52653|52603|52672|52622|52362|52312|6812
1675969200000|2023-02-09 19:00:00|52657|52607|52755.5|52705.5|52815.5|52765.5|52589|52539|6883
1676030400000|2023-02-10 12:00:00|52942|52892|52698|52648|52980|52930|52662|52612|5246
1676034000000|2023-02-10 13:00:00|52697|52647|52511|52461|52717|52667|52480.5|52430.5|7297
1676037600000|2023-02-10 14:00:00|52505.5|52455.5|52582|52532|52657.5|52607.5|52308|52258|6817
1676041200000|2023-02-10 15:00:00|52594.5|52544.5|52509|52459|52654.5|52604.5|52456.5|52406.5|6969
1676044800000|2023-02-10 16:00:00|52508.5|52458.5|52559.5|52509.5|52645|52595|52419|52369|5695
1676048400000|2023-02-10 17:00:00|52555.5|52505.5|52422|52372|52606|52556|52394.5|52344.5|6428
1676052000000|2023-02-10 18:00:00|52426|52376|52351|52301|52485|52435|52175|52125|6098
1676055600000|2023-02-10 19:00:00|52350|52300|52242.5|52192.5|52354.5|52304.5|52190|52140|4626
1676289600000|2023-02-13 12:00:00|52243.5|52193.5|51947.5|51897.5|52271|52221|51942.5|51892.5|4839
1676293200000|2023-02-13 13:00:00|51955|51905|52098|52048|52191.5|52141.5|51935|51885|6624
1676296800000|2023-02-13 14:00:00|52091.5|52041.5|51692.5|51642.5|52139|52089|51681.5|51631.5|7301
1676300400000|2023-02-13 15:00:00|51684|51634|51728|51678|51786.5|51736.5|51621.5|51571.5|6395
1676304000000|2023-02-13 16:00:00|51730|51680|51851|51801|51918.5|51868.5|51701.5|51651.5|6084
1676307600000|2023-02-13 17:00:00|51851.5|51801.5|51823.5|51773.5|51895|51845|51723.5|51673.5|5597
1676311200000|2023-02-13 18:00:00|51820|51770|51806|51756|51888.5|51838.5|51705|51655|5090
1676314800000|2023-02-13 19:00:00|51816.5|51766.5|51782|51732|51849|51799|51755.5|51705.5|4954
1676376000000|2023-02-14 12:00:00|51541.5|51491.5|51553|51503|51695.5|51645.5|51535|51485|5450
1676379600000|2023-02-14 13:00:00|51550.5|51500.5|51463.5|51413.5|51751.5|51701.5|51311|51261|8698
1676383200000|2023-02-14 14:00:00|51463|51413|51527|51477|51846.5|51796.5|51390.5|51340.5|11135
1676386800000|2023-02-14 15:00:00|51523.5|51473.5|51614.5|51564.5|51694.5|51644.5|51433.5|51383.5|9708
1676390400000|2023-02-14 16:00:00|51615.5|51565.5|51759|51709|51862|51812|51503|51453|8557
1676394000000|2023-02-14 17:00:00|51764.5|51714.5|52214|52164|52309|52259|51746.5|51696.5|8785
1676397600000|2023-02-14 18:00:00|52215.5|52165.5|52122|52072|52225|52175|51966.5|51916.5|8150
1676401200000|2023-02-14 19:00:00|52124|52074|52015|51965|52171.5|52121.5|52015|51965|6430
1676462400000|2023-02-15 12:00:00|52019|51969|52189.5|52139.5|52238|52188|51926.5|51876.5|6274
1676466000000|2023-02-15 13:00:00|52195.5|52145.5|52262.5|52212.5|52425|52375|52122|52072|9422
1676469600000|2023-02-15 14:00:00|52261.5|52211.5|52249.5|52199.5|52333|52283|51952.5|51902.5|8807
1676473200000|2023-02-15 15:00:00|52254.5|52204.5|52347.5|52297.5|52409|52359|52073.5|52023.5|8609
1676476800000|2023-02-15 16:00:00|52344.5|52294.5|52212.5|52162.5|52359.5|52309.5|52137.5|52087.5|6900
1676480400000|2023-02-15 17:00:00|52205|52155|52293.5|52243.5|52375|52325|52192|52142|7342
1676484000000|2023-02-15 18:00:00|52291.5|52241.5|52221.5|52171.5|52319|52269|52119.5|52069.5|7105
1676487600000|2023-02-15 19:00:00|52218.5|52168.5|52210.5|52160.5|52235.5|52185.5|52125|52075|5609
1676548800000|2023-02-16 12:00:00|52113.5|52063.5|52448|52398|52525|52475|51990|51940|6498
1676552400000|2023-02-16 13:00:00|52449|52399|52502.5|52452.5|52621|52571|52369|52319|9160
1676556000000|2023-02-16 14:00:00|52505.5|52455.5|52459|52409|52595|52545|52439.5|52389.5|8702
1676559600000|2023-02-16 15:00:00|52461|52411|52394|52344|52555.5|52505.5|52350.5|52300.5|8415
1676563200000|2023-02-16 16:00:00|52391|52341|52341|52291|52465.5|52415.5|52314|52264|7163
1676566800000|2023-02-16 17:00:00|52343.5|52293.5|52319|52269|52375|52325|52265.5|52215.5|5372
1676570400000|2023-02-16 18:00:00|52316.5|52266.5|52133|52083|52335.5|52285.5|52021.5|51971.5|7667
1676574000000|2023-02-16 19:00:00|52118|52068|52140.5|52090.5|52373.5|52323.5|52095.5|52045.5|7324
1676635200000|2023-02-17 12:00:00|52435|52385|52199|52149|52465|52415|52178.5|52128.5|6046
1676638800000|2023-02-17 13:00:00|52191.5|52141.5|52100|52050|52285|52235|52067.5|52017.5|7868
1676642400000|2023-02-17 14:00:00|52103.5|52053.5|52073.5|52023.5|52163.5|52113.5|52009.5|51959.5|8270
1676646000000|2023-02-17 15:00:00|52074.5|52024.5|51921.5|51871.5|52074.5|52024.5|51854.5|51804.5|9108
1676649600000|2023-02-17 16:00:00|51925|51875|51806|51756|51953|51901|51738.5|51688.5|7755
1676653200000|2023-02-17 17:00:00|51808.5|51758.5|51683|51633|51808.5|51758.5|51526|51476|7695
1676656800000|2023-02-17 18:00:00|51682.5|51632.5|51618.5|51568.5|51794|51744|51595|51545|6155
1676660400000|2023-02-17 19:00:00|51626|51576|51643.5|51593.5|51673|51623|51595|51545|4866
1676894400000|2023-02-20 12:00:00|51704|51654|51704|51654|51704|51654|51704|51654|1
1677067200000|2023-02-22 12:00:00|51705|51655|51705|51655|51705|51655|51705|51655|1
1677078000000|2023-02-22 15:00:00|51694|51644|51705|51655|51705|51655|51694|51644|2
1677081600000|2023-02-22 16:00:00|51880.5|51830.5|51978.5|51928.5|52152|52102|51744|51694|8829
1677085200000|2023-02-22 17:00:00|51981|51931|51834|51784|52052|52002|51733|51683|8063
1677088800000|2023-02-22 18:00:00|51835.5|51785.5|51622|51572|51867|51817|51588|51538|7807
1677092400000|2023-02-22 19:00:00|51623.5|51573.5|51723|51673|51807|51757|51545|51495|8777
1677153600000|2023-02-23 12:00:00|51451|51401|51555.5|51505.5|51597|51547|51375|51325|5953
1677157200000|2023-02-23 13:00:00|51547|51497|51396.5|51346.5|51780|51730|51365|51315|8895
1677160800000|2023-02-23 14:00:00|51391.5|51341.5|51245|51195|51403|51353|51125|51075|9177
1677164400000|2023-02-23 15:00:00|51237.5|51187.5|51313.5|51263.5|51383.5|51333.5|51125|51075|8185
1677168000000|2023-02-23 16:00:00|51311|51261|51418.5|51368.5|51543.5|51493.5|51255|51205|7178
1677171600000|2023-02-23 17:00:00|51422|51372|51343.5|51293.5|51499.5|51449.5|51306|51256|6694
1677175200000|2023-02-23 18:00:00|51346|51296|51426|51376|51429.5|51379.5|51286|51236|6586
1677178800000|2023-02-23 19:00:00|51423.5|51373.5|51374.5|51324.5|51429.5|51379.5|51291|51241|4998
1677240000000|2023-02-24 12:00:00|51566|51516|51665.5|51615.5|51700.5|51650.5|51485|51435|5582
1677243600000|2023-02-24 13:00:00|51666|51616|51753|51703|51847.5|51797.5|51575|51525|9064
1677247200000|2023-02-24 14:00:00|51752.5|51702.5|51952.5|51902.5|52012|51962|51745|51695|9148
1677250800000|2023-02-24 15:00:00|51955|51905|51967|51917|52008.5|51958.5|51865|51815|7909
1677254400000|2023-02-24 16:00:00|51962.5|51912.5|51901.5|51851.5|51985|51935|51839.5|51789.5|6998
1677258000000|2023-02-24 17:00:00|51905|51855|52022.5|51972.5|52097.5|52047.5|51842.5|51792.5|6280
1677261600000|2023-02-24 18:00:00|52020|51970|52084|52034|52125|52075|51974.5|51924.5|6447
1677265200000|2023-02-24 19:00:00|52081|52031|52013.5|51963.5|52105|52055|52002.5|51952.5|4923
1677499200000|2023-02-27 12:00:00|51837.5|51787.5|52016.5|51966.5|52048.5|51998.5|51768.5|51718.5|6388
1677502800000|2023-02-27 13:00:00|52011.5|51961.5|51963|51913|52069|52019|51845|51795|8868
1677506400000|2023-02-27 14:00:00|51958|51908|51991.5|51941.5|52157|52107|51878.5|51828.5|8926
1677510000000|2023-02-27 15:00:00|51986.5|51936.5|51994|51944|52061.5|52011.5|51735|51685|9339
1677513600000|2023-02-27 16:00:00|51990|51940|52061|52011|52151.5|52101.5|51942.5|51892.5|7530
1677517200000|2023-02-27 17:00:00|52060.5|52010.5|52006|51956|52148.5|52098.5|51955|51905|6799
1677520800000|2023-02-27 18:00:00|52011|51961|51886|51836|52021|51971|51738.5|51688.5|7948
1677524400000|2023-02-27 19:00:00|51878.5|51828.5|52097|52047|52101|52051|51875|51825|6268
1677585600000|2023-02-28 12:00:00|52075|52025|52019.5|51969.5|52543.5|52493.5|52005|51955|6516
1677589200000|2023-02-28 13:00:00|52025|51975|51937|51887|52178|52128|51815|51765|7997
1677592800000|2023-02-28 14:00:00|51941.5|51891.5|52148.5|52098.5|52240|52190|51889.5|51839.5|7829
1677596400000|2023-02-28 15:00:00|52150|52100|52235|52185|52245|52195|52047.5|51997.5|8467
1677600000000|2023-02-28 16:00:00|52237.5|52187.5|52314|52264|52450|52400|52147|52097|8478
1677603600000|2023-02-28 17:00:00|52315.5|52265.5|52242|52192|52356.5|52306.5|52204.5|52154.5|6342
1677607200000|2023-02-28 18:00:00|52245.5|52195.5|52278|52228|52344|52294|52200.5|52150.5|6708
1677610800000|2023-02-28 19:00:00|52274.5|52224.5|52279.5|52229.5|52334.5|52284.5|52212.5|52162.5|5566
1677672000000|2023-03-01 12:00:00|52019|51969|52085|52035|52205|52155|51999.5|51949.5|6698
1677675600000|2023-03-01 13:00:00|52082.5|52032.5|52147|52097|52225|52175|51917.5|51867.5|8684
1677679200000|2023-03-01 14:00:00|52152.5|52102.5|52129|52079|52182.5|52132.5|52004.5|51954.5|8366
1677682800000|2023-03-01 15:00:00|52133|52083|51951.5|51901.5|52340|52290|51927.5|51877.5|9248
1677686400000|2023-03-01 16:00:00|51944|51894|52001|51951|52078.5|52028.5|51936.5|51886.5|7844
1677690000000|2023-03-01 17:00:00|51999|51949|51999|51949|52018.5|51968.5|51863|51813|7279
1677693600000|2023-03-01 18:00:00|51996|51946|51993.5|51943.5|52018.5|51968.5|51875|51825|6364
1677697200000|2023-03-01 19:00:00|51998.5|51948.5|51936.5|51886.5|52013.5|51963.5|51919|51869|5426
1677758400000|2023-03-02 12:00:00|51863.5|51813.5|52082.5|52032.5|52180|52130|51831|51781|6677
1677762000000|2023-03-02 13:00:00|52085|52035|52184|52134|52245|52195|52025|51975|8794
1677765600000|2023-03-02 14:00:00|52183.5|52133.5|52164|52114|52309|52259|52123.5|52073.5|8555
1677769200000|2023-03-02 15:00:00|52166.5|52116.5|52045|51995|52206.5|52156.5|52015|51965|8085
1677772800000|2023-03-02 16:00:00|52046.5|51996.5|52069.5|52019.5|52101.5|52051.5|51965|51915|6928
1677776400000|2023-03-02 17:00:00|52066|52016|52058.5|52008.5|52148.5|52098.5|52023.5|51973.5|5959
1677780000000|2023-03-02 18:00:00|52061.5|52011.5|51987|51937|52106.5|52056.5|51833|51783|6309
1677783600000|2023-03-02 19:00:00|51983.5|51933.5|52061.5|52011.5|52136.5|52086.5|51974.5|51924.5|6796
1677844800000|2023-03-03 12:00:00|52040.5|51990.5|52072.5|52022.5|52180|52130|51924.5|51874.5|5474
1677848400000|2023-03-03 13:00:00|52067.5|52017.5|52040|51990|52096|52046|51961.5|51911.5|7905
1677852000000|2023-03-03 14:00:00|52035|51985|52102|52052|52215|52165|51929|51879|8329
1677855600000|2023-03-03 15:00:00|52097.5|52047.5|52162.5|52112.5|52325|52275|52062.5|52012.5|8870
1677859200000|2023-03-03 16:00:00|52160|52110|52102|52052|52195|52145|52028|51978|6302
1677862800000|2023-03-03 17:00:00|52098.5|52048.5|52033.5|51983.5|52167.5|52117.5|52013|51963|5971
1677866400000|2023-03-03 18:00:00|52041|51991|52046|51996|52067.5|52017.5|51978|51928|5886
1677870000000|2023-03-03 19:00:00|52047|51997|52020|51970|52055|52005|51971|51921|5831
1675684800000|2023-02-06 12:00:00|51765|51715|51625|51575|51879.5|51829.5|51604|51554|5228
1675688400000|2023-02-06 13:00:00|51621.5|51571.5|51751.5|51701.5|51827.5|51777.5|51549.5|51499.5|7119
1675692000000|2023-02-06 14:00:00|51750.5|51700.5|51931|51881|51944.5|51894.5|51700|51650|7103
1675695600000|2023-02-06 15:00:00|51932|51882|51961.5|51911.5|52109.5|52059.5|51867.5|51817.5|7150
1675699200000|2023-02-06 16:00:00|51963|51913|52054|52004|52075|52025|51887.5|51837.5|5980
1675702800000|2023-02-06 17:00:00|52061.5|52011.5|52074|52024|52162.5|52112.5|52023|51973|6043
1675706400000|2023-02-06 18:00:00|52069|52019|51825|51775|52085|52035|51782.5|51732.5|6149
1675710000000|2023-02-06 19:00:00|51822|51772|51767.5|51717.5|51865|51815|51755|51705|4992
1675771200000|2023-02-07 12:00:00|51501.5|51451.5|51534|51484|51605|51555|51464|51414|5384
1675774800000|2023-02-07 13:00:00|51536|51486|51711.5|51661.5|51835|51785|51355|51305|7420
1675778400000|2023-02-07 14:00:00|51709|51659|51888.5|51838.5|52006.5|51956.5|51689|51639|7226
1675782000000|2023-02-07 15:00:00|51881.5|51831.5|51904|51854|52099.5|52049.5|51848.5|51798.5|6785
1675785600000|2023-02-07 16:00:00|51909|51859|51889|51839|51936|51886|51774.5|51724.5|6103
1675789200000|2023-02-07 17:00:00|51893|51843|51603.5|51553.5|52000.5|51950.5|51528.5|51478.5|6687
1675792800000|2023-02-07 18:00:00|51615|51565|52019.5|51969.5|52085|52035|51598.5|51548.5|8259
1675796400000|2023-02-07 19:00:00|52015.5|51965.5|52029|51979|52041.5|51991.5|51892|51842|6976
1675857600000|2023-02-08 12:00:00|51856|51806|51833|51783|51906|51856|51683.5|51633.5|5053
1675861200000|2023-02-08 13:00:00|51829.5|51779.5|51904.5|51854.5|52019.5|51969.5|51808.5|51758.5|6517
1675864800000|2023-02-08 14:00:00|51902|51852|52085.5|52035.5|52140|52090|51899.5|51849.5|6927
1675868400000|2023-02-08 15:00:00|52095|52045|52295|52245|52394.5|52344.5|52024.5|51974.5|6821
1675872000000|2023-02-08 16:00:00|52297|52247|52210|52160|52478.5|52428.5|52166.5|52116.5|7150
1675875600000|2023-02-08 17:00:00|52221|52171|52189|52139|52287.5|52237.5|52140.5|52090.5|6281
1675879200000|2023-02-08 18:00:00|52185.5|52135.5|52022|51972|52205|52155|51949.5|51899.5|6739
1675882800000|2023-02-08 19:00:00|52029|51979|51984|51934|52060|52010|51881.5|51831.5|5598
1675944000000|2023-02-09 12:00:00|51779|51729|52092|52042|52274.5|52224.5|51779|51729|5722
1675947600000|2023-02-09 13:00:00|52094.5|52044.5|51843.5|51793.5|52211.5|52161.5|51829.5|51779.5|7199
1675951200000|2023-02-09 14:00:00|51839.5|51789.5|52735.5|52685.5|52796.5|52746.5|51831.5|51781.5|8133
1675954800000|2023-02-09 15:00:00|52731.5|52681.5|52628|52578|52776.5|52726.5|52574.5|52524.5|6688
1675958400000|2023-02-09 16:00:00|52625.5|52575.5|52571|52521|52758|52708|52475|52425|6244
1675962000000|2023-02-09 17:00:00|52568|52518|52436|52386|52585|52535|52317.5|52267.5|6232
1675965600000|2023-02-09 18:00:00|52435|52385|52653|52603|52672|52622|52362|52312|6812
1675969200000|2023-02-09 19:00:00|52657|52607|52755.5|52705.5|52815.5|52765.5|52589|52539|6883
1676030400000|2023-02-10 12:00:00|52942|52892|52698|52648|52980|52930|52662|52612|5246
1676034000000|2023-02-10 13:00:00|52697|52647|52511|52461|52717|52667|52480.5|52430.5|7297
1676037600000|2023-02-10 14:00:00|52505.5|52455.5|52582|52532|52657.5|52607.5|52308|52258|6817
1676041200000|2023-02-10 15:00:00|52594.5|52544.5|52509|52459|52654.5|52604.5|52456.5|52406.5|6969
1676044800000|2023-02-10 16:00:00|52508.5|52458.5|52559.5|52509.5|52645|52595|52419|52369|5695
1676048400000|2023-02-10 17:00:00|52555.5|52505.5|52422|52372|52606|52556|52394.5|52344.5|6428
1676052000000|2023-02-10 18:00:00|52426|52376|52351|52301|52485|52435|52175|52125|6098
1676055600000|2023-02-10 19:00:00|52350|52300|52242.5|52192.5|52354.5|52304.5|52190|52140|4626
1676289600000|2023-02-13 12:00:00|52243.5|52193.5|51947.5|51897.5|52271|52221|51942.5|51892.5|4839
1676293200000|2023-02-13 13:00:00|51955|51905|52098|52048|52191.5|52141.5|51935|51885|6624
1676296800000|2023-02-13 14:00:00|52091.5|52041.5|51692.5|51642.5|52139|52089|51681.5|51631.5|7301
1676300400000|2023-02-13 15:00:00|51684|51634|51728|51678|51786.5|51736.5|51621.5|51571.5|6395
1676304000000|2023-02-13 16:00:00|51730|51680|51851|51801|51918.5|51868.5|51701.5|51651.5|6084
1676307600000|2023-02-13 17:00:00|51851.5|51801.5|51823.5|51773.5|51895|51845|51723.5|51673.5|5597
1676311200000|2023-02-13 18:00:00|51820|51770|51806|51756|51888.5|51838.5|51705|51655|5090
1676314800000|2023-02-13 19:00:00|51816.5|51766.5|51782|51732|51849|51799|51755.5|51705.5|4954
1676376000000|2023-02-14 12:00:00|51541.5|51491.5|51553|51503|51695.5|51645.5|51535|51485|5450
1676379600000|2023-02-14 13:00:00|51550.5|51500.5|51463.5|51413.5|51751.5|51701.5|51311|51261|8698
1676383200000|2023-02-14 14:00:00|51463|51413|51527|51477|51846.5|51796.5|51390.5|51340.5|11135
1676386800000|2023-02-14 15:00:00|51523.5|51473.5|51614.5|51564.5|51694.5|51644.5|51433.5|51383.5|9708
1676390400000|2023-02-14 16:00:00|51615.5|51565.5|51759|51709|51862|51812|51503|51453|8557
1676394000000|2023-02-14 17:00:00|51764.5|51714.5|52214|52164|52309|52259|51746.5|51696.5|8785
1676397600000|2023-02-14 18:00:00|52215.5|52165.5|52122|52072|52225|52175|51966.5|51916.5|8150
1676401200000|2023-02-14 19:00:00|52124|52074|52015|51965|52171.5|52121.5|52015|51965|6430
1676462400000|2023-02-15 12:00:00|52019|51969|52189.5|52139.5|52238|52188|51926.5|51876.5|6274
1676466000000|2023-02-15 13:00:00|52195.5|52145.5|52262.5|52212.5|52425|52375|52122|52072|9422
1676469600000|2023-02-15 14:00:00|52261.5|52211.5|52249.5|52199.5|52333|52283|51952.5|51902.5|8807
1676473200000|2023-02-15 15:00:00|52254.5|52204.5|52347.5|52297.5|52409|52359|52073.5|52023.5|8609
1676476800000|2023-02-15 16:00:00|52344.5|52294.5|52212.5|52162.5|52359.5|52309.5|52137.5|52087.5|6900
1676480400000|2023-02-15 17:00:00|52205|52155|52293.5|52243.5|52375|52325|52192|52142|7342
1676484000000|2023-02-15 18:00:00|52291.5|52241.5|52221.5|52171.5|52319|52269|52119.5|52069.5|7105
1676487600000|2023-02-15 19:00:00|52218.5|52168.5|52210.5|52160.5|52235.5|52185.5|52125|52075|5609
1676548800000|2023-02-16 12:00:00|52113.5|52063.5|52448|52398|52525|52475|51990|51940|6498
1676552400000|2023-02-16 13:00:00|52449|52399|52502.5|52452.5|52621|52571|52369|52319|9160
1676556000000|2023-02-16 14:00:00|52505.5|52455.5|52459|52409|52595|52545|52439.5|52389.5|8702
1676559600000|2023-02-16 15:00:00|52461|52411|52394|52344|52555.5|52505.5|52350.5|52300.5|8415
1676563200000|2023-02-16 16:00:00|52391|52341|52341|52291|52465.5|52415.5|52314|52264|7163
1676566800000|2023-02-16 17:00:00|52343.5|52293.5|52319|52269|52375|52325|52265.5|52215.5|5372
1676570400000|2023-02-16 18:00:00|52316.5|52266.5|52133|52083|52335.5|52285.5|52021.5|51971.5|7667
1676574000000|2023-02-16 19:00:00|52118|52068|52140.5|52090.5|52373.5|52323.5|52095.5|52045.5|7324
1676635200000|2023-02-17 12:00:00|52435|52385|52199|52149|52465|52415|52178.5|52128.5|6046
1676638800000|2023-02-17 13:00:00|52191.5|52141.5|52100|52050|52285|52235|52067.5|52017.5|7868
1676642400000|2023-02-17 14:00:00|52103.5|52053.5|52073.5|52023.5|52163.5|52113.5|52009.5|51959.5|8270
1676646000000|2023-02-17 15:00:00|52074.5|52024.5|51921.5|51871.5|52074.5|52024.5|51854.5|51804.5|9108
1676649600000|2023-02-17 16:00:00|51925|51875|51806|51756|51953|51901|51738.5|51688.5|7755
1676653200000|2023-02-17 17:00:00|51808.5|51758.5|51683|51633|51808.5|51758.5|51526|51476|7695
1676656800000|2023-02-17 18:00:00|51682.5|51632.5|51618.5|51568.5|51794|51744|51595|51545|6155
1676660400000|2023-02-17 19:00:00|51626|51576|51643.5|51593.5|51673|51623|51595|51545|4866
1676894400000|2023-02-20 12:00:00|51704|51654|51704|51654|51704|51654|51704|51654|1
1677067200000|2023-02-22 12:00:00|51705|51655|51705|51655|51705|51655|51705|51655|1
1677078000000|2023-02-22 15:00:00|51694|51644|51705|51655|51705|51655|51694|51644|2
1677081600000|2023-02-22 16:00:00|51880.5|51830.5|51978.5|51928.5|52152|52102|51744|51694|8829
1677085200000|2023-02-22 17:00:00|51981|51931|51834|51784|52052|52002|51733|51683|8063
1677088800000|2023-02-22 18:00:00|51835.5|51785.5|51622|51572|51867|51817|51588|51538|7807
1677092400000|2023-02-22 19:00:00|51623.5|51573.5|51723|51673|51807|51757|51545|51495|8777
1677153600000|2023-02-23 12:00:00|51451|51401|51555.5|51505.5|51597|51547|51375|51325|5953
1677157200000|2023-02-23 13:00:00|51547|51497|51396.5|51346.5|51780|51730|51365|51315|8895
1677160800000|2023-02-23 14:00:00|51391.5|51341.5|51245|51195|51403|51353|51125|51075|9177
1677164400000|2023-02-23 15:00:00|51237.5|51187.5|51313.5|51263.5|51383.5|51333.5|51125|51075|8185
1677168000000|2023-02-23 16:00:00|51311|51261|51418.5|51368.5|51543.5|51493.5|51255|51205|7178
1677171600000|2023-02-23 17:00:00|51422|51372|51343.5|51293.5|51499.5|51449.5|51306|51256|6694
1677175200000|2023-02-23 18:00:00|51346|51296|51426|51376|51429.5|51379.5|51286|51236|6586
1677178800000|2023-02-23 19:00:00|51423.5|51373.5|51374.5|51324.5|51429.5|51379.5|51291|51241|4998
1677240000000|2023-02-24 12:00:00|51566|51516|51665.5|51615.5|51700.5|51650.5|51485|51435|5582
1677243600000|2023-02-24 13:00:00|51666|51616|51753|51703|51847.5|51797.5|51575|51525|9064
1677247200000|2023-02-24 14:00:00|51752.5|51702.5|51952.5|51902.5|52012|51962|51745|51695|9148
1677250800000|2023-02-24 15:00:00|51955|51905|51967|51917|52008.5|51958.5|51865|51815|7909
1677254400000|2023-02-24 16:00:00|51962.5|51912.5|51901.5|51851.5|51985|51935|51839.5|51789.5|6998
1677258000000|2023-02-24 17:00:00|51905|51855|52022.5|51972.5|52097.5|52047.5|51842.5|51792.5|6280
1677261600000|2023-02-24 18:00:00|52020|51970|52084|52034|52125|52075|51974.5|51924.5|6447
1677265200000|2023-02-24 19:00:00|52081|52031|52013.5|51963.5|52105|52055|52002.5|51952.5|4923
1677499200000|2023-02-27 12:00:00|51837.5|51787.5|52016.5|51966.5|52048.5|51998.5|51768.5|51718.5|6388
1677502800000|2023-02-27 13:00:00|52011.5|51961.5|51963|51913|52069|52019|51845|51795|8868
1677506400000|2023-02-27 14:00:00|51958|51908|51991.5|51941.5|52157|52107|51878.5|51828.5|8926
1677510000000|2023-02-27 15:00:00|51986.5|51936.5|51994|51944|52061.5|52011.5|51735|51685|9339
1677513600000|2023-02-27 16:00:00|51990|51940|52061|52011|52151.5|52101.5|51942.5|51892.5|7530
1677517200000|2023-02-27 17:00:00|52060.5|52010.5|52006|51956|52148.5|52098.5|51955|51905|6799
1677520800000|2023-02-27 18:00:00|52011|51961|51886|51836|52021|51971|51738.5|51688.5|7948
1677524400000|2023-02-27 19:00:00|51878.5|51828.5|52097|52047|52101|52051|51875|51825|6268
1677585600000|2023-02-28 12:00:00|52075|52025|52019.5|51969.5|52543.5|52493.5|52005|51955|6516
1677589200000|2023-02-28 13:00:00|52025|51975|51937|51887|52178|52128|51815|51765|7997
1677592800000|2023-02-28 14:00:00|51941.5|51891.5|52148.5|52098.5|52240|52190|51889.5|51839.5|7829
1677596400000|2023-02-28 15:00:00|52150|52100|52235|52185|52245|52195|52047.5|51997.5|8467
1677600000000|2023-02-28 16:00:00|52237.5|52187.5|52314|52264|52450|52400|52147|52097|8478
1677603600000|2023-02-28 17:00:00|52315.5|52265.5|52242|52192|52356.5|52306.5|52204.5|52154.5|6342
1677607200000|2023-02-28 18:00:00|52245.5|52195.5|52278|52228|52344|52294|52200.5|52150.5|6708
1677610800000|2023-02-28 19:00:00|52274.5|52224.5|52279.5|52229.5|52334.5|52284.5|52212.5|52162.5|5566
1677672000000|2023-03-01 12:00:00|52019|51969|52085|52035|52205|52155|51999.5|51949.5|6698
1677675600000|2023-03-01 13:00:00|52082.5|52032.5|52147|52097|52225|52175|51917.5|51867.5|8684
1677679200000|2023-03-01 14:00:00|52152.5|52102.5|52129|52079|52182.5|52132.5|52004.5|51954.5|8366
1677682800000|2023-03-01 15:00:00|52133|52083|51951.5|51901.5|52340|52290|51927.5|51877.5|9248
1677686400000|2023-03-01 16:00:00|51944|51894|52001|51951|52078.5|52028.5|51936.5|51886.5|7844
1677690000000|2023-03-01 17:00:00|51999|51949|51999|51949|52018.5|51968.5|51863|51813|7279
1677693600000|2023-03-01 18:00:00|51996|51946|51993.5|51943.5|52018.5|51968.5|51875|51825|6364
1677697200000|2023-03-01 19:00:00|51998.5|51948.5|51936.5|51886.5|52013.5|51963.5|51919|51869|5426
1677758400000|2023-03-02 12:00:00|51863.5|51813.5|52082.5|52032.5|52180|52130|51831|51781|6677
1677762000000|2023-03-02 13:00:00|52085|52035|52184|52134|52245|52195|52025|51975|8794
1677765600000|2023-03-02 14:00:00|52183.5|52133.5|52164|52114|52309|52259|52123.5|52073.5|8555
1677769200000|2023-03-02 15:00:00|52166.5|52116.5|52045|51995|52206.5|52156.5|52015|51965|8085
1677772800000|2023-03-02 16:00:00|52046.5|51996.5|52069.5|52019.5|52101.5|52051.5|51965|51915|6928
1677776400000|2023-03-02 17:00:00|52066|52016|52058.5|52008.5|52148.5|52098.5|52023.5|51973.5|5959
1677780000000|2023-03-02 18:00:00|52061.5|52011.5|51987|51937|52106.5|52056.5|51833|51783|6309
1677783600000|2023-03-02 19:00:00|51983.5|51933.5|52061.5|52011.5|52136.5|52086.5|51974.5|51924.5|6796
1677844800000|2023-03-03 12:00:00|52040.5|51990.5|52072.5|52022.5|52180|52130|51924.5|51874.5|5474
1677848400000|2023-03-03 13:00:00|52067.5|52017.5|52040|51990|52096|52046|51961.5|51911.5|7905
1677852000000|2023-03-03 14:00:00|52035|51985|52102|52052|52215|52165|51929|51879|8329
1677855600000|2023-03-03 15:00:00|52097.5|52047.5|52162.5|52112.5|52325|52275|52062.5|52012.5|8870
1677859200000|2023-03-03 16:00:00|52160|52110|52102|52052|52195|52145|52028|51978|6302
1677862800000|2023-03-03 17:00:00|52098.5|52048.5|52033.5|51983.5|52167.5|52117.5|52013|51963|5971
1677866400000|2023-03-03 18:00:00|52041|51991|52046|51996|52067.5|52017.5|51978|51928|5886
1677870000000|2023-03-03 19:00:00|52047|51997|52020|51970|52055|52005|51971|51921|5831
1678104000000|2023-03-06 12:00:00|52042.5|51992.5|52056.5|52006.5|52099|52049|51975|51925|4956
1678107600000|2023-03-06 13:00:00|52055.5|52005.5|52150.5|52100.5|52198.5|52148.5|52010.5|51960.5|7521
1678111200000|2023-03-06 14:00:00|52148|52098|52028|51978|52203|52153|52001|51951|7346
1678114800000|2023-03-06 15:00:00|52033.5|51983.5|51769.5|51719.5|52058.5|52008.5|51638.5|51588.5|8373
1678118400000|2023-03-06 16:00:00|51771|51721|51709.5|51659.5|51818.5|51768.5|51661|51611|7000
1678122000000|2023-03-06 17:00:00|51715|51665|51703|51653|51745.5|51695.5|51647.5|51597.5|5368
1678125600000|2023-03-06 18:00:00|51708.5|51658.5|51736.5|51686.5|51771|51721|51700|51650|5635
1678129200000|2023-03-06 19:00:00|51736|51686|51721|51671|51745|51695|51655|51605|5813
1678190400000|2023-03-07 12:00:00|51635|51585|51808|51728|51821|51760|51593.5|51543.5|5284
1678194000000|2023-03-07 13:00:00|51791.5|51741.5|51741|51691|51863.5|51798.5|51671|51611|7330
1678197600000|2023-03-07 14:00:00|51737.5|51687.5|51777|51727|51883|51827.5|51723|51661|7872
1678201200000|2023-03-07 15:00:00|51780|51730|52007|51957|52090|52030.5|51774.5|51712|10010
1678204800000|2023-03-07 16:00:00|52010|51960|51960.5|51910.5|52042|51982.5|51909.5|51847|7565
1678208400000|2023-03-07 17:00:00|51962.5|51912.5|51907.5|51857.5|51977|51917.5|51778.5|51718|8052
1678212000000|2023-03-07 18:00:00|51910|51860|51986|51936|52058|51998.5|51864|51803|7513
1678215600000|2023-03-07 19:00:00|51979.5|51929.5|51969|51889|52014|51955|51870|51809|6909
1678276800000|2023-03-08 12:00:00|51755|51705|51787.5|51737.5|51880|51817.5|51731|51681|5010
1678280400000|2023-03-08 13:00:00|51782.5|51732.5|51545|51465|51808|51747.5|51465|51410|7264
1678284000000|2023-03-08 14:00:00|51540|51460|51323|51243|51600|51537.5|51275|51218|7266
1678287600000|2023-03-08 15:00:00|51309.5|51259.5|51219.5|51169.5|51416|51353.5|51032|50973|8897
1678291200000|2023-03-08 16:00:00|51209.5|51159.5|51293|51243|51405|51340|51174.5|51120|7040
1678294800000|2023-03-08 17:00:00|51282|51232|51409.5|51359.5|51449|51389.5|51254.5|51200|6656
1678298400000|2023-03-08 18:00:00|51424|51374|51494.5|51444.5|51524|51462.5|51355|51304|6452
1678302000000|2023-03-08 19:00:00|51500|51450|51418.5|51368.5|51519|51454|51404.5|51351|5778
1678363200000|2023-03-09 12:00:00|51195|51145|51415|51365|51485|51422.5|51175|51125|5827
1678366800000|2023-03-09 13:00:00|51422.5|51372.5|51149|51099|51480|51423.5|51136|51080|9005
1678370400000|2023-03-09 14:00:00|51151.5|51101.5|51382|51332|51407|51346.5|51122|51065|9122
1678374000000|2023-03-09 15:00:00|51377.5|51327.5|51494.5|51444.5|51520|51456.5|51321.5|51265|8475
1678377600000|2023-03-09 16:00:00|51496|51446|51570|51520|51602|51541.5|51462.5|51405|7456
1678381200000|2023-03-09 17:00:00|51574.5|51524.5|51489|51439|51627|51565.5|51440|51385|7506
1678384800000|2023-03-09 18:00:00|51500|51420|51311.5|51261.5|51557|51493|51265|51215|7948
1678388400000|2023-03-09 19:00:00|51308|51258|51423|51373|51445|51380.5|51285|51230|7149
1678449600000|2023-03-10 12:00:00|51725|51675|51865.5|51815.5|51888|51835|51694.5|51644.5|7029
1678453200000|2023-03-10 13:00:00|51880|51800|52002.5|51952.5|52178|52101.5|51815|51750|10175
1678456800000|2023-03-10 14:00:00|52023|51943|51836|51756|52087.5|52020.5|51765.5|51700|10690
1678460400000|2023-03-10 15:00:00|51834|51754|51622|51572|51834|51765.5|51601.5|51539|10273
1678464000000|2023-03-10 16:00:00|51624|51574|51867.5|51817.5|51906|51844|51622|51570|9485
1678467600000|2023-03-10 17:00:00|51883|51803|51982|51902|52020|51955|51812.5|51750.5|8970
1678471200000|2023-03-10 18:00:00|51985|51905|52184.5|52104.5|52242|52179.5|51947.5|51880|8720
1678474800000|2023-03-10 19:00:00|52185|52105|52095|52045|52219.5|52151|52087.5|52020.5|8164
1678708800000|2023-03-13 12:00:00|52361.5|52311.5|52771.5|52721.5|52841|52776.5|52340|52290|9248
1678712400000|2023-03-13 13:00:00|52753|52703|52494.5|52444.5|52856.5|52806.5|52475|52415|10985
1678716000000|2023-03-13 14:00:00|52492.5|52442.5|52213|52133|52513|52454.5|52175|52118|11113
1678719600000|2023-03-13 15:00:00|52200|52150|52402.5|52352.5|52472|52414.5|52145|52088|10060
1678723200000|2023-03-13 16:00:00|52409.5|52359.5|52419|52369|52542|52479.5|52355|52299|9145
1678726800000|2023-03-13 17:00:00|52420|52370|52462.5|52412.5|52590|52529.5|52412.5|52357|8868
1678730400000|2023-03-13 18:00:00|52465.5|52415.5|52600|52550|52622|52562|52425|52367|8716
1678734000000|2023-03-13 19:00:00|52619|52539|52710|52660|52736|52677|52555|52494|8196
1678795200000|2023-03-14 12:00:00|52427.5|52377.5|52353|52273|52642|52573|52252.5|52181|7615
1678798800000|2023-03-14 13:00:00|52348|52268|52352|52302|52508|52458|52255|52190|8584
1678802400000|2023-03-14 14:00:00|52353.5|52303.5|52418.5|52368.5|52442|52385.5|52235.5|52180|7749
1678806000000|2023-03-14 15:00:00|52421|52371|52603|52553|52630|52573|52312|52250|6994
1678809600000|2023-03-14 16:00:00|52609.5|52559.5|52492|52442|52627|52569.5|52444.5|52382|6647
1678813200000|2023-03-14 17:00:00|52497|52417|52505.5|52455.5|52592|52538|52454.5|52395|6997
1678816800000|2023-03-14 18:00:00|52502.5|52452.5|52561.5|52511.5|52595|52536.5|52457.5|52395|7131
1678820400000|2023-03-14 19:00:00|52552.5|52502.5|52596|52546|52660|52601.5|52541.5|52480|6766
1678881600000|2023-03-15 12:00:00|53195.5|53145.5|52879|52829|53207|53145.5|52791.5|52735|6388
1678885200000|2023-03-15 13:00:00|52865|52815|52936|52886|53023.5|52965.5|52743.5|52683|8419
1678888800000|2023-03-15 14:00:00|52931|52881|53076|53026|53240|53183.5|52903.5|52840|8101
1678892400000|2023-03-15 15:00:00|53074.5|53024.5|53095.5|53045.5|53166|53105.5|53036.5|52972|7501
1678896000000|2023-03-15 16:00:00|53098|53048|53267.5|53217.5|53308|53250.5|53053.5|52988.5|6868
1678899600000|2023-03-15 17:00:00|53273|53223|53102.5|53052.5|53280|53225.5|53038.5|52988.5|7359
1678903200000|2023-03-15 18:00:00|53118|53038|53025|52945|53185|53125|52882.5|52818|7602
1678906800000|2023-03-15 19:00:00|53006|52956|52970.5|52920.5|53060|53005.5|52928|52862|6619
1678968000000|2023-03-16 12:00:00|52792.5|52742.5|52926|52846|52928|52867.5|52684.5|52621|6184
1678971600000|2023-03-16 13:00:00|52915|52865|52808|52758|52977.5|52927.5|52759.5|52700|8026
1678975200000|2023-03-16 14:00:00|52802.5|52752.5|53005|52925|53090|53031|52785|52727|7956
1678978800000|2023-03-16 15:00:00|52995.5|52945.5|52832.5|52782.5|53150|53090|52800|52740|7645
1678982400000|2023-03-16 16:00:00|52837.5|52787.5|52732|52682|52917|52856|52704|52645|6609
1678986000000|2023-03-16 17:00:00|52725|52675|52719.5|52669.5|52772|52711|52625|52567|7148
1678989600000|2023-03-16 18:00:00|52743|52663|52449|52399|52751|52689.5|52429.5|52371|6279
1678993200000|2023-03-16 19:00:00|52452|52402|52419|52369|52512|52448|52389|52325|5338
1679054400000|2023-03-17 12:00:00|52385.5|52335.5|52545.5|52495.5|52586|52521.5|52338.5|52288.5|5728
1679058000000|2023-03-17 13:00:00|52536.5|52486.5|52686|52606|52728|52665.5|52492|52442|6740
1679061600000|2023-03-17 14:00:00|52675.5|52625.5|52790.5|52740.5|52886.5|52823|52567|52517|6725
1679065200000|2023-03-17 15:00:00|52803|52723|52838|52788|52886.5|52820.5|52740|52690|5866
1679068800000|2023-03-17 16:00:00|52814.5|52764.5|52755.5|52705.5|52871|52806|52680|52630|5582
1679072400000|2023-03-17 17:00:00|52756|52706|52667|52617|52816|52755|52667|52617|6018
1679076000000|2023-03-17 18:00:00|52696.5|52646.5|52757|52707|52833|52767.5|52654.5|52604.5|5820
1679079600000|2023-03-17 19:00:00|52785.5|52735.5|52731.5|52681.5|52825|52762.5|52695|52645|5313
1679313600000|2023-03-20 12:00:00|52697|52647|52650|52570|52885|52824.5|52585|52535|5763
1679317200000|2023-03-20 13:00:00|52638.5|52588.5|52504.5|52454.5|52653|52588.5|52394.5|52344.5|6594
1679320800000|2023-03-20 14:00:00|52499|52449|52387|52337|52618|52549.5|52319.5|52269.5|7019
1679324400000|2023-03-20 15:00:00|52381|52331|52509.5|52459.5|52546|52485|52340|52290|6662
1679328000000|2023-03-20 16:00:00|52508.5|52458.5|52449.5|52399.5|52556|52498.5|52405|52355|6042
1679331600000|2023-03-20 17:00:00|52461|52381|52447.5|52397.5|52491|52429.5|52355|52305|5633
1679335200000|2023-03-20 18:00:00|52410|52360|52472.5|52422.5|52513|52455|52399.5|52349.5|5083
1679338800000|2023-03-20 19:00:00|52435|52385|52444.5|52394.5|52488|52430.5|52357|52307|5555
1679400000000|2023-03-21 12:00:00|52265.5|52215.5|52434.5|52384.5|52484|52425|52239.5|52189.5|5700
1679403600000|2023-03-21 13:00:00|52449|52369|52495|52445|52570|52518|52414.5|52354|7485
1679407200000|2023-03-21 14:00:00|52502.5|52452.5|52381|52331|52583|52517.5|52325.5|52268|7450
1679410800000|2023-03-21 15:00:00|52380.5|52330.5|52485|52435|52505|52442.5|52360.5|52308|6849
1679414400000|2023-03-21 16:00:00|52491|52441|52426.5|52376.5|52508|52445|52377.5|52323|5795
1679418000000|2023-03-21 17:00:00|52412.5|52362.5|52457.5|52407.5|52508|52447.5|52366.5|52314.5|6740
1679421600000|2023-03-21 18:00:00|52447.5|52397.5|52365.5|52315.5|52493|52434|52346.5|52294|5938
1679425200000|2023-03-21 19:00:00|52372.5|52322.5|52481.5|52431.5|52554|52495.5|52336.5|52284|5687
1679486400000|2023-03-22 12:00:00|52467.5|52417.5|52585.5|52535.5|52683|52619.5|52441.5|52391.5|5480
1679490000000|2023-03-22 13:00:00|52583|52533|52766|52686|52823|52765|52523.5|52471|7031
1679493600000|2023-03-22 14:00:00|52754.5|52704.5|52736.5|52686.5|52828|52771.5|52677.5|52621|6983
1679497200000|2023-03-22 15:00:00|52724.5|52674.5|52619.5|52569.5|52746|52684.5|52597.5|52547.5|6199
1679500800000|2023-03-22 16:00:00|52614.5|52564.5|52710.5|52660.5|52736|52672.5|52605|52555|5615
1679504400000|2023-03-22 17:00:00|52709.5|52659.5|52667.5|52617.5|52766|52703|52625.5|52571|5196
1679508000000|2023-03-22 18:00:00|52693|52613|52258|52178|52736|52672|52069.5|52019.5|8380
1679511600000|2023-03-22 19:00:00|52230.5|52180.5|52385|52335|52413|52352.5|52160.5|52106|7859
1679572800000|2023-03-23 12:00:00|52265|52185|52436.5|52386.5|52456|52396|52187.5|52135|6244
1679576400000|2023-03-23 13:00:00|52447.5|52397.5|52691|52611|52731|52670.5|52387.5|52337.5|8154
1679580000000|2023-03-23 14:00:00|52676.5|52626.5|52757.5|52707.5|52845|52780.5|52624.5|52574.5|8105
1679583600000|2023-03-23 15:00:00|52767.5|52717.5|52707.5|52657.5|52792|52730.5|52627.5|52575|6905
1679587200000|2023-03-23 16:00:00|52725.5|52675.5|52781|52731|52823|52761|52625|52568|6973
1679590800000|2023-03-23 17:00:00|52790|52710|52813|52763|52838|52778.5|52680.5|52628|7150
1679594400000|2023-03-23 18:00:00|52805|52755|52902.5|52852.5|52998|52936|52740.5|52688|7888
1679598000000|2023-03-23 19:00:00|52906|52856|52918.5|52868.5|52948|52893.5|52797.5|52745|7711
1679659200000|2023-03-24 12:00:00|53275.5|53225.5|53315.5|53265.5|53440.5|53390.5|53224.5|53174.5|6438
1679662800000|2023-03-24 13:00:00|53314.5|53264.5|53100.5|53050.5|53380|53328.5|53090.5|53040.5|8475
1679666400000|2023-03-24 14:00:00|53111.5|53061.5|52845.5|52795.5|53136|53083.5|52803.5|52748|8270
1679670000000|2023-03-24 15:00:00|52839.5|52789.5|52525.5|52475.5|52893|52838.5|52490.5|52433|7745
1679673600000|2023-03-24 16:00:00|52520.5|52470.5|52519.5|52469.5|52600|52546|52465.5|52413|6576
1679677200000|2023-03-24 17:00:00|52538|52458|52571|52491|52579|52525|52405.5|52353|6554
1679680800000|2023-03-24 18:00:00|52568.5|52518.5|52586.5|52536.5|52608|52548.5|52465.5|52413|6442
1679684400000|2023-03-24 19:00:00|52580.5|52530.5|52533.5|52483.5|52595|52541|52482.5|52430|6273
1679914800000|2023-03-27 11:00:00|52490.5|52440.5|52520.5|52470.5|52548|52470.5|52490.5|52440.5|31
1679918400000|2023-03-27 12:00:00|52517.5|52467.5|52320.5|52270.5|52528|52478|52237.5|52181|7064
1679922000000|2023-03-27 13:00:00|52315.5|52265.5|52313|52263|52425|52362.5|52253.5|52196|6896
1679925600000|2023-03-27 14:00:00|52312.5|52262.5|52360|52310|52396|52337|52187.5|52134|6731
1679929200000|2023-03-27 15:00:00|52376|52296|52374|52324|52465|52403|52330.5|52280.5|5245
1679932800000|2023-03-27 16:00:00|52372.5|52322.5|52270.5|52220.5|52395.5|52345.5|52250|52193|5139
1679936400000|2023-03-27 17:00:00|52272.5|52222.5|52262.5|52212.5|52297|52245.5|52195|52135|4900
1679940000000|2023-03-27 18:00:00|52281|52201|52153.5|52103.5|52301|52235|52130|52069|4817
1680001200000|2023-03-28 11:00:00|51984|51934|51988|51938|51996|51946|51984|51934|8
1680004800000|2023-03-28 12:00:00|51950.5|51900.5|51921|51871|51954|51900.5|51596|51546|6734
1680008400000|2023-03-28 13:00:00|51902.5|51852.5|51681.5|51631.5|51989|51924.5|51511.5|51449|7660
1680012000000|2023-03-28 14:00:00|51676.5|51626.5|51816.5|51766.5|51857.5|51796.5|51614.5|51561|7198
1680015600000|2023-03-28 15:00:00|51821.5|51771.5|51713.5|51663.5|51850|51787.5|51653.5|51596|6179
1680019200000|2023-03-28 16:00:00|51733|51653|51586.5|51536.5|51733|51666.5|51535|51476|5429
1680022800000|2023-03-28 17:00:00|51588|51538|51692.5|51642.5|51716|51652.5|51548.5|51496|5140
1680026400000|2023-03-28 18:00:00|51685|51635|51731.5|51681.5|51762|51702|51635|51582|5218
1680087600000|2023-03-29 11:00:00|51683.5|51633.5|51683.5|51633.5|51683.5|51633.5|51683.5|51633.5|1
1680091200000|2023-03-29 12:00:00|51688|51608|51656.5|51606.5|51875|51821|51515|51465|6328
1680094800000|2023-03-29 13:00:00|51678|51628|51511|51461|51749|51696|51492.5|51427|7328
1680098400000|2023-03-29 14:00:00|51502.5|51452.5|51502.5|51452.5|51557|51506|51441|51377|6830
1680102000000|2023-03-29 15:00:00|51500|51450|51451|51401|51539|51486|51355|51291|6266
1680105600000|2023-03-29 16:00:00|51436|51386|51460.5|51410.5|51506|51456|51386|51333.5|4884
1680109200000|2023-03-29 17:00:00|51466.5|51416.5|51417|51367|51486|51436|51383.5|51325|4454
1680112800000|2023-03-29 18:00:00|51417.5|51367.5|51567|51517|51777|51723.5|51398.5|51348.5|7146
1680174000000|2023-03-30 11:00:00|51381|51331|51381|51331|51381|51331|51381|51331|1
1680177600000|2023-03-30 12:00:00|51057|51007|51073.5|51023.5|51146|51096|50748|50698|7538
1680181200000|2023-03-30 13:00:00|51086.5|51036.5|51138.5|51088.5|51205.5|51155.5|50910|50848|8178
1680184800000|2023-03-30 14:00:00|51140|51090|51335|51285|51633|51576|51136|51068|8055
1680188400000|2023-03-30 15:00:00|51321|51271|51249|51169|51357|51295.5|51181.5|51122|6616
1680192000000|2023-03-30 16:00:00|51244.5|51194.5|51110|51060|51257|51196.5|51014.5|50952|6491
1680195600000|2023-03-30 17:00:00|51112.5|51062.5|51153.5|51103.5|51267|51205.5|51044.5|50992|6700
1680199200000|2023-03-30 18:00:00|51137.5|51087.5|51010.5|50960.5|51175|51113.5|50962.5|50907|6285
1680202800000|2023-03-30 19:00:00|51018.5|50968.5|51006.5|50956.5|51080|51025|50944.5|50890|7120
1680260400000|2023-03-31 11:00:00|50998.5|50948.5|51010.5|50960.5|51023|50973|50998.5|50948.5|12
1680264000000|2023-03-31 12:00:00|51098|51018|50836.5|50786.5|51130|51062.5|50630.5|50578|6602
1680267600000|2023-03-31 13:00:00|50847.5|50797.5|50940|50890|50978|50917.5|50722|50668|7647
1680271200000|2023-03-31 14:00:00|50965|50885|50727|50677|50965|50895|50652.5|50599|7551
1680274800000|2023-03-31 15:00:00|50726.5|50676.5|50732.5|50682.5|50784|50722.5|50577.5|50524|5922
1680278400000|2023-03-31 16:00:00|50733|50683|50683.5|50633.5|50784|50719.5|50615|50559|5136
1680282000000|2023-03-31 17:00:00|50682.5|50632.5|50713.5|50663.5|50844|50782.5|50627.5|50577.5|5852
1680285600000|2023-03-31 18:00:00|50714.5|50664.5|50766.5|50716.5|50824|50764.5|50691.5|50639|5512
1680289200000|2023-03-31 19:00:00|50762.5|50712.5|50725|50645|50802|50742.5|50652.5|50595|6542
1680519600000|2023-04-03 11:00:00|50662.5|50612.5|50662.5|50612.5|50662.5|50612.5|50662.5|50612.5|1
1680523200000|2023-04-03 12:00:00|50592|50512|50635|50585|50684|50627.5|50407.5|50357.5|7300
1680526800000|2023-04-03 13:00:00|50640|50590|50746.5|50696.5|50811|50748.5|50608.5|50556|7843
1680530400000|2023-04-03 14:00:00|50711|50661|50628.5|50578.5|50721|50665.5|50515|50458|8072
1680534000000|2023-04-03 15:00:00|50643|50563|50714.5|50664.5|50737|50674.5|50588.5|50536|6558
1680537600000|2023-04-03 16:00:00|50711.5|50661.5|50707|50657|50766.5|50706.5|50647.5|50597.5|5771
1680541200000|2023-04-03 17:00:00|50722|50642|50698.5|50648.5|50765|50709|50615|50560|5708
1680544800000|2023-04-03 18:00:00|50701.5|50651.5|50825.5|50775.5|50867|50802.5|50660.5|50608|6254
1680606000000|2023-04-04 11:00:00|50668|50618|50659.5|50609.5|50668|50618|50659.5|50609.5|2
1680609600000|2023-04-04 12:00:00|50589|50539|50733|50653|50768|50707.5|50521.5|50471.5|6757
1680613200000|2023-04-04 13:00:00|50719|50669|50816.5|50766.5|50863|50799|50678.5|50623|6989
1680616800000|2023-04-04 14:00:00|50811.5|50761.5|50771.5|50721.5|50830|50766.5|50675.5|50620|7972
1680620400000|2023-04-04 15:00:00|50772.5|50722.5|50946|50896|51032|50972|50723.5|50672|7163
1680624000000|2023-04-04 16:00:00|50947.5|50897.5|50903.5|50853.5|50962|50897.5|50858.5|50798|5728
1680627600000|2023-04-04 17:00:00|50901|50851|50880.5|50830.5|50923|50865|50848.5|50791|5200
1680631200000|2023-04-04 18:00:00|50873.5|50823.5|50907|50827|50922|50866.5|50846.5|50787|4964
1680692400000|2023-04-05 11:00:00|50748.5|50698.5|50748.5|50698.5|50748.5|50698.5|50748.5|50698.5|1
1680696000000|2023-04-05 12:00:00|50743|50693|50575.5|50525.5|50811.5|50750.5|50485|50429|6722
1680699600000|2023-04-05 13:00:00|50560.5|50510.5|50497.5|50447.5|50663|50599|50463.5|50411|6816
1680703200000|2023-04-05 14:00:00|50501.5|50451.5|50544|50494|50620.5|50565.5|50192.5|50142.5|7587
1680706800000|2023-04-05 15:00:00|50546.5|50496.5|50414|50364|50591|50527|50385|50331|5834
1680710400000|2023-04-05 16:00:00|50410.5|50360.5|50606|50556|50641|50581.5|50405|50351|5568
1680714000000|2023-04-05 17:00:00|50604|50554|50596.5|50546.5|50666|50601.5|50557.5|50507.5|4484
1680717600000|2023-04-05 18:00:00|50591|50541|50646.5|50596.5|50661|50596.5|50535|50485|4896
1680778800000|2023-04-06 11:00:00|50367.5|50317.5|50367.5|50317.5|50367.5|50317.5|50367.5|50317.5|1
1680782400000|2023-04-06 12:00:00|50460|50410|50758|50678|50793|50735.5|50406|50356|6289
1680786000000|2023-04-06 13:00:00|50743|50693|50805|50755|50863|50805.5|50684.5|50623|6542
1680789600000|2023-04-06 14:00:00|50815|50765|50618|50568|50838|50775.5|50597.5|50538|6375
1680793200000|2023-04-06 15:00:00|50620.5|50570.5|50672.5|50622.5|50733|50668.5|50583.5|50523|5792
1680796800000|2023-04-06 16:00:00|50689|50609|50662.5|50612.5|50709|50648|50616.5|50559|4332
1680800400000|2023-04-06 17:00:00|50668.5|50618.5|50625|50575|50694|50635.5|50565|50505|5205
1680804000000|2023-04-06 18:00:00|50645|50565|50588|50538|50660|50598|50533.5|50472|5286
1680865200000|2023-04-07 11:00:00|50621.5|50571.5|50583.5|50533.5|50621.5|50571.5|50583.5|50533.5|2
1680872400000|2023-04-07 13:00:00|50598.5|50518.5|50595.5|50545.5|50598.5|50545.5|50595.5|50518.5|2
1680876000000|2023-04-07 14:00:00|50594|50544|50595|50545|50595|50545|50594|50544|2
1681128000000|2023-04-10 12:00:00|50461.5|50411.5|50837.5|50787.5|50867|50807.5|50448.5|50398.5|6537
1681131600000|2023-04-10 13:00:00|50846.5|50796.5|50872|50822|50970|50907|50827.5|50774|9027
1681135200000|2023-04-10 14:00:00|50875|50825|50836.5|50786.5|50938|50874.5|50801.5|50749|5107
1681138800000|2023-04-10 15:00:00|50842|50792|50859.5|50809.5|50885|50825|50768.5|50710|3367
1681142400000|2023-04-10 16:00:00|50862|50812|50796.5|50746.5|50900|50836|50781.5|50720|3409
1681146000000|2023-04-10 17:00:00|50799.5|50749.5|50724.5|50674.5|50810|50752|50706.5|50645|4042
1681149600000|2023-04-10 18:00:00|50714.5|50664.5|50794|50744|50825|50765|50702.5|50645|4516
1681153200000|2023-04-10 19:00:00|50787.5|50737.5|50681.5|50631.5|50820|50757.5|50673.5|50615|4542
1681214400000|2023-04-11 12:00:00|50520.5|50470.5|50384.5|50334.5|50644|50586.5|50354.5|50298|6606
1681218000000|2023-04-11 13:00:00|50382|50332|50082.5|50032.5|50403|50337.5|49931|49881|9033
1681221600000|2023-04-11 14:00:00|50080|50030|50076.5|50026.5|50123|50058.5|49918|49853|7484
1681225200000|2023-04-11 15:00:00|50100|50020|50112|50062|50175|50111.5|50046.5|49990|6190
1681228800000|2023-04-11 16:00:00|50107|50057|50095|50045|50162|50099.5|50084|50025|5026
1681232400000|2023-04-11 17:00:00|50091.5|50041.5|50063.5|50013.5|50145|50080|50035|49977|5921
1681236000000|2023-04-11 18:00:00|50059.5|50009.5|50099.5|50049.5|50115|50055.5|50041.5|49980|4714
1681239600000|2023-04-11 19:00:00|50100.5|50050.5|50100|50050|50121|50056.5|50065|50006|3676
1681300800000|2023-04-12 12:00:00|50051.5|50001.5|49732.5|49682.5|50140|50077.5|49482.5|49410|7366
1681304400000|2023-04-12 13:00:00|49738.5|49688.5|49491|49441|49854|49796.5|49383.5|49328|9463
1681308000000|2023-04-12 14:00:00|49492|49442|49385|49335|49523|49460.5|49193|49136|9151
1681311600000|2023-04-12 15:00:00|49395|49345|49392.5|49342.5|49489|49428.5|49325.5|49273|6828
1681315200000|2023-04-12 16:00:00|49401.5|49351.5|49292.5|49242.5|49498|49435|49270|49209|5948
1681318800000|2023-04-12 17:00:00|49291.5|49241.5|49362.5|49312.5|49414|49355|49214.5|49157|6719
1681322400000|2023-04-12 18:00:00|49370|49320|49384.5|49334.5|49434|49379.5|49281.5|49222|6729
1681326000000|2023-04-12 19:00:00|49385.5|49335.5|49440|49390|49485|49427.5|49363.5|49305|5085
1681387200000|2023-04-13 12:00:00|49173.5|49123.5|49302.5|49252.5|49428|49375.5|49074.5|49018|7268
1681390800000|2023-04-13 13:00:00|49308.5|49258.5|49095|49045|49334.5|49284.5|49012.5|48962.5|8524
1681394400000|2023-04-13 14:00:00|49092.5|49042.5|49072.5|49022.5|49243.5|49193.5|49044.5|48994.5|6895
1681398000000|2023-04-13 15:00:00|49075|49025|49057.5|49007.5|49138|49088|48969.5|48919.5|5147
1681401600000|2023-04-13 16:00:00|49065|49015|49148.5|49098.5|49166.5|49116.5|49039.5|48989.5|4709
1681405200000|2023-04-13 17:00:00|49146.5|49096.5|49110|49060|49173.5|49123.5|49067.5|49017.5|4971
1681408800000|2023-04-13 18:00:00|49112|49062|49319.5|49269.5|49339.5|49289.5|49100.5|49050.5|5537
1681412400000|2023-04-13 19:00:00|49322|49272|49297.5|49247.5|49339.5|49289.5|49265|49215|4935
1681473600000|2023-04-14 12:00:00|49241|49191|49267.5|49217.5|49395.5|49345.5|48950.5|48900.5|7060
1681477200000|2023-04-14 13:00:00|49258.5|49208.5|49475.5|49425.5|49611.5|49561.5|49245|49195|7965
1681480800000|2023-04-14 14:00:00|49493|49443|49596.5|49546.5|49675|49625|49475.5|49425.5|7762
1681484400000|2023-04-14 15:00:00|49594.5|49544.5|49416.5|49366.5|49621.5|49571.5|49416.5|49366.5|6142
1681488000000|2023-04-14 16:00:00|49425|49375|49339.5|49289.5|49456.5|49406.5|49327|49277|5693
1681491600000|2023-04-14 17:00:00|49332|49282|49298.5|49248.5|49355|49305|49245|49195|5891
1681495200000|2023-04-14 18:00:00|49309.5|49259.5|49208.5|49158.5|49339.5|49289.5|49186.5|49136.5|5360
1681498800000|2023-04-14 19:00:00|49203.5|49153.5|49174.5|49124.5|49225|49175|49146.5|49096.5|4189
1681732800000|2023-04-17 12:00:00|49085|49035|49334|49284|49399.5|49349.5|49018.5|48968.5|6924
1681736400000|2023-04-17 13:00:00|49337|49287|49498|49448|49512.5|49462.5|49254|49204|8203
1681740000000|2023-04-17 14:00:00|49493|49443|49540|49490|49593.5|49543.5|49440|49390|6749
1681743600000|2023-04-17 15:00:00|49537.5|49487.5|49493.5|49443.5|49593.5|49543.5|49465|49415|5723
1681747200000|2023-04-17 16:00:00|49493|49443|49482.5|49432.5|49523.5|49473.5|49447.5|49397.5|4873
1681750800000|2023-04-17 17:00:00|49480.5|49430.5|49330.5|49280.5|49521|49471|49315|49265|5679
1681754400000|2023-04-17 18:00:00|49332.5|49282.5|49320.5|49270.5|49367.5|49317.5|49205|49155|5998
1681758000000|2023-04-17 19:00:00|49325.5|49275.5|49382.5|49332.5|49416|49366|49305|49255|4476
1681819200000|2023-04-18 12:00:00|49255.5|49205.5|49472|49422|49485.5|49435.5|49195.5|49145.5|6574
1681822800000|2023-04-18 13:00:00|49475.5|49425.5|49813|49763|49950.5|49900.5|49437.5|49387.5|8617
1681826400000|2023-04-18 14:00:00|49814|49764|49753|49703|49862|49803.5|49673|49623|7235
1681830000000|2023-04-18 15:00:00|49752|49702|49762.5|49712.5|49809.5|49759.5|49707.5|49657.5|5800
1681833600000|2023-04-18 16:00:00|49765.5|49715.5|49702.5|49652.5|49775|49725|49675|49625|4572
1681837200000|2023-04-18 17:00:00|49707|49657|49750.5|49700.5|49789.5|49739.5|49690.5|49633|4487
1681840800000|2023-04-18 18:00:00|49745|49695|49889.5|49839.5|49992.5|49942.5|49745|49695|5703
1681844400000|2023-04-18 19:00:00|49895|49845|49785.5|49735.5|49897.5|49847.5|49702.5|49652.5|5308
1681905600000|2023-04-19 12:00:00|50227|50177|50353.5|50303.5|50375|50313.5|50087|50037|6711
1681909200000|2023-04-19 13:00:00|50352.5|50302.5|50636|50586|50643.5|50593.5|50297.5|50247.5|7563
1681912800000|2023-04-19 14:00:00|50632.5|50582.5|50383|50333|50653.5|50603.5|50306.5|50256.5|7621
1681916400000|2023-04-19 15:00:00|50393|50343|50540|50490|50551.5|50501.5|50372.5|50322.5|5622
1681920000000|2023-04-19 16:00:00|50541.5|50491.5|50515|50465|50568.5|50518.5|50475|50425|4674
1681923600000|2023-04-19 17:00:00|50505|50455|50627.5|50577.5|50653.5|50603.5|50495|50445|5929
1681927200000|2023-04-19 18:00:00|50621.5|50571.5|50807.5|50757.5|50843.5|50793.5|50607.5|50557.5|7127
1681930800000|2023-04-19 19:00:00|50806.5|50756.5|50876.5|50826.5|50878.5|50828.5|50707.5|50657.5|5205
1681992000000|2023-04-20 12:00:00|50753|50703|50632|50582|50864|50814|50604.5|50554.5|7544
1681995600000|2023-04-20 13:00:00|50629.5|50579.5|50624.5|50574.5|50705.5|50655.5|50559.5|50509.5|9173
1681999200000|2023-04-20 14:00:00|50630|50580|50475|50425|50635.5|50585.5|50425|50375|8130
1682002800000|2023-04-20 15:00:00|50469.5|50419.5|50449.5|50399.5|50535.5|50485.5|50386.5|50336.5|6467
1682006400000|2023-04-20 16:00:00|50448|50398|50463.5|50413.5|50530.5|50480.5|50415.5|50365.5|5090
1682010000000|2023-04-20 17:00:00|50459.5|50409.5|50438.5|50388.5|50485|50435|50388.5|50338.5|4047
1682013600000|2023-04-20 18:00:00|50445.5|50395.5|50504.5|50454.5|50508.5|50458.5|50424.5|50366|4047
1682017200000|2023-04-20 19:00:00|50503|50453|50617.5|50567.5|50637.5|50587.5|50487.5|50437.5|4453
1682078400000|2023-04-21 12:00:00|50518.5|50468.5|50518.5|50468.5|50518.5|50468.5|50518.5|50468.5|1
1682103600000|2023-04-21 19:00:00|50518|50468|50518.5|50468.5|50518.5|50468.5|50513.5|50463.5|4
1682337600000|2023-04-24 12:00:00|50717|50667|50653.5|50603.5|50804.5|50754.5|50622.5|50572.5|5940
1682341200000|2023-04-24 13:00:00|50647.5|50597.5|50681.5|50631.5|50881|50831|50521.5|50471.5|8312
1682344800000|2023-04-24 14:00:00|50679|50629|50686|50636|50826.5|50776.5|50578.5|50528.5|7619
1682348400000|2023-04-24 15:00:00|50687|50637|50575|50525|50726.5|50676.5|50542|50492|5691
1682352000000|2023-04-24 16:00:00|50571|50521|50515|50465|50611.5|50561.5|50493.5|50443.5|4442
1682355600000|2023-04-24 17:00:00|50505.5|50455.5|50484.5|50434.5|50571.5|50521.5|50457.5|50407.5|4972
1682359200000|2023-04-24 18:00:00|50487.5|50437.5|50426.5|50376.5|50526.5|50476.5|50399.5|50349.5|5308
1682362800000|2023-04-24 19:00:00|50422|50372|50425.5|50375.5|50475|50425|50410.5|50360.5|3777
1682424000000|2023-04-25 12:00:00|50630|50580|50387.5|50337.5|50702|50652|50374.5|50324.5|7141
1682427600000|2023-04-25 13:00:00|50389.5|50339.5|50797.5|50747.5|50810|50760|50327.5|50277.5|9978
1682431200000|2023-04-25 14:00:00|50789.5|50739.5|50725|50675|50845|50795|50629.5|50579.5|7537
1682434800000|2023-04-25 15:00:00|50722.5|50672.5|50655.5|50605.5|50736|50686|50614.5|50564.5|6187
1682438400000|2023-04-25 16:00:00|50651|50601|50724.5|50674.5|50735|50685|50592.5|50542.5|4915
1682442000000|2023-04-25 17:00:00|50728|50678|50735.5|50685.5|50863.5|50813.5|50701|50651|5814
1682445600000|2023-04-25 18:00:00|50730.5|50680.5|50719.5|50669.5|50788.5|50738.5|50704.5|50654.5|4650
1682449200000|2023-04-25 19:00:00|50723.5|50673.5|50662.5|50612.5|50745.5|50695.5|50645.5|50595.5|5013
1682510400000|2023-04-26 12:00:00|50536|50486|50703.5|50653.5|50768.5|50718.5|50500.5|50450.5|6489
1682514000000|2023-04-26 13:00:00|50695|50645|50717|50667|50764|50714|50602.5|50552.5|9039
1682517600000|2023-04-26 14:00:00|50717.5|50667.5|50536|50486|50753|50699|50403|50353|7707
1682521200000|2023-04-26 15:00:00|50541.5|50491.5|50521.5|50471.5|50568.5|50518.5|50425|50366.5|5849
1682524800000|2023-04-26 16:00:00|50524|50474|50426.5|50376.5|50535|50485|50391.5|50341.5|4947
1682528400000|2023-04-26 17:00:00|50429|50379|50533.5|50483.5|50548.5|50498.5|50395|50345|4915
1682532000000|2023-04-26 18:00:00|50536.5|50486.5|50590.5|50540.5|50652|50595|50509.5|50459.5|5737
1682535600000|2023-04-26 19:00:00|50588|50538|50602|50552|50649|50588.5|50554|50504|4378
1682596800000|2023-04-27 12:00:00|50363|50313|50273|50223|50515|50465|50238|50188|7098
1682600400000|2023-04-27 13:00:00|50260.5|50210.5|50215|50165|50375|50325|50135|50085|7837
1682604000000|2023-04-27 14:00:00|50212|50162|50084.5|50034.5|50272.5|50222.5|50024.5|49974.5|6933
1682607600000|2023-04-27 15:00:00|50085|50035|50144.5|50094.5|50147.5|50097.5|50054.5|50004.5|5817
1682611200000|2023-04-27 16:00:00|50147|50097|50105.5|50055.5|50177.5|50127.5|50092.5|50042.5|4526
1682614800000|2023-04-27 17:00:00|50102.5|50052.5|49910|49860|50112.5|50062.5|49887.5|49837.5|6363
1682618400000|2023-04-27 18:00:00|49904.5|49854.5|49818|49768|49928|49877.5|49717.5|49667.5|6145
1682622000000|2023-04-27 19:00:00|49822.5|49772.5|49820.5|49770.5|49873.5|49823.5|49795|49745|4667
1682683200000|2023-04-28 12:00:00|49995|49945|49977.5|49927.5|50215.5|50165.5|49857.5|49807.5|6916
1682686800000|2023-04-28 13:00:00|49972.5|49922.5|50066|50016|50135|50085|49842.5|49792.5|8461
1682690400000|2023-04-28 14:00:00|50070.5|50020.5|50051|50001|50101|50051|49879|49829|7360
1682694000000|2023-04-28 15:00:00|50056|50006|50081.5|50031.5|50196|50146|50050|50000|6758
1682697600000|2023-04-28 16:00:00|50090|50040|50025.5|49975.5|50145.5|50095.5|50017.5|49967.5|5518
1682701200000|2023-04-28 17:00:00|50030.5|49980.5|49895.5|49845.5|50095.5|50045.5|49880.5|49830.5|5266
1682704800000|2023-04-28 18:00:00|49887.5|49837.5|49913|49863|49941|49891|49814|49764|5457
1682708400000|2023-04-28 19:00:00|49915.5|49865.5|49913|49863|49935.5|49885.5|49877.5|49827.5|4120
1682942400000|2023-05-01 12:00:00|49918.5|49868.5|49918.5|49868.5|49918.5|49868.5|49918.5|49868.5|1
1682949600000|2023-05-01 14:00:00|49918|49868|49917.5|49867.5|49918.5|49868.5|49916.5|49866.5|4
1682953200000|2023-05-01 15:00:00|49918.5|49868.5|49918.5|49868.5|49918.5|49868.5|49918.5|49868.5|1
1683028800000|2023-05-02 12:00:00|50071|50021|50274.5|50224.5|50342|50292|49941.5|49891.5|6915
1683032400000|2023-05-02 13:00:00|50269.5|50219.5|50332|50282|50364.5|50314.5|50135|50085|7704
1683036000000|2023-05-02 14:00:00|50334.5|50284.5|50420|50370|50479.5|50429.5|50237.5|50187.5|7677
1683039600000|2023-05-02 15:00:00|50422.5|50372.5|50444.5|50394.5|50544.5|50494.5|50399.5|50349.5|5962
1683043200000|2023-05-02 16:00:00|50449.5|50399.5|50514.5|50464.5|50535|50485|50435|50385|4043
1683046800000|2023-05-02 17:00:00|50505|50455|50534.5|50484.5|50555|50504.5|50462.5|50412.5|3683
1683050400000|2023-05-02 18:00:00|50537|50487|50478.5|50428.5|50555.5|50505.5|50445|50395|3756
1683054000000|2023-05-02 19:00:00|50475.5|50425.5|50484.5|50434.5|50515.5|50465.5|50452.5|50402.5|3025
1683115200000|2023-05-03 12:00:00|50313|50263|50536.5|50486.5|50545|50491.5|50305|50255|5298
1683118800000|2023-05-03 13:00:00|50539.5|50489.5|50330.5|50280.5|50545|50495|50305.5|50255.5|7515
1683122400000|2023-05-03 14:00:00|50324|50274|50137.5|50087.5|50335|50285|50055.5|50005.5|7348
1683126000000|2023-05-03 15:00:00|50127.5|50077.5|50167|50117|50215|50165|50080.5|50030.5|4771
1683129600000|2023-05-03 16:00:00|50162.5|50112.5|50140|50090|50237|50169.5|50124.5|50074.5|4151
1683133200000|2023-05-03 17:00:00|50139|50089|50087|50007|50175|50125|49996.5|49946.5|4557
1683136800000|2023-05-03 18:00:00|50064|50014|49920|49870|50087|50022|49856.5|49806.5|7742
1683140400000|2023-05-03 19:00:00|49921.5|49871.5|49942.5|49892.5|50010|49960|49889|49839|6231
1683201600000|2023-05-04 12:00:00|49902.5|49852.5|49992|49942|50028|49978|49722.5|49672.5|6361
1683205200000|2023-05-04 13:00:00|49986.5|49936.5|50191.5|50141.5|50234.5|50184.5|49821.5|49771.5|7821
1683208800000|2023-05-04 14:00:00|50193.5|50143.5|50209.5|50159.5|50367|50317|50175|50125|8150
1683212400000|2023-05-04 15:00:00|50201.5|50151.5|50229.5|50179.5|50265|50215|50165|50115|5616
1683216000000|2023-05-04 16:00:00|50229|50179|50114.5|50064.5|50234.5|50184.5|50095|50045|3986
1683219600000|2023-05-04 17:00:00|50109.5|50059.5|49981.5|49931.5|50125|50075|49916.5|49866.5|5350
1683223200000|2023-05-04 18:00:00|49974.5|49924.5|49925|49875|50015|49965|49915|49865|4427
1683226800000|2023-05-04 19:00:00|49932|49882|49944.5|49894.5|49985.5|49935.5|49901.5|49851.5|3784
1683288000000|2023-05-05 12:00:00|49941.5|49891.5|49956.5|49906.5|50106.5|50051.5|49794|49744|6729
1683291600000|2023-05-05 13:00:00|49951.5|49901.5|49734.5|49684.5|49996.5|49946.5|49647|49597|8763
1683295200000|2023-05-05 14:00:00|49734|49684|49692.5|49642.5|49787|49737|49555|49505|7641
1683298800000|2023-05-05 15:00:00|49692|49642|49561.5|49511.5|49708.5|49658.5|49545|49495|6025
1683302400000|2023-05-05 16:00:00|49563.5|49513.5|49426.5|49376.5|49611.5|49561.5|49405|49355|4639
1683306000000|2023-05-05 17:00:00|49430.5|49380.5|49360.5|49310.5|49433|49383|49281.5|49231.5|5752
1683309600000|2023-05-05 18:00:00|49356.5|49306.5|49426.5|49376.5|49436.5|49386.5|49315|49265|4083
1683313200000|2023-05-05 19:00:00|49421.5|49371.5|49459|49409|49478.5|49428.5|49405|49355|4216
1683547200000|2023-05-08 12:00:00|49489.5|49439.5|49619.5|49569.5|49657.5|49607.5|49441.5|49391.5|5825
1683550800000|2023-05-08 13:00:00|49635|49585|49769.5|49719.5|49787.5|49737.5|49531.5|49481.5|8192
1683554400000|2023-05-08 14:00:00|49767.5|49717.5|49596.5|49546.5|49775|49725|49575|49525|5914
1683558000000|2023-05-08 15:00:00|49597.5|49547.5|49955|49905|49966|49916|49575|49525|7325
1683561600000|2023-05-08 16:00:00|49945.5|49895.5|50020.5|49970.5|50072.5|50022.5|49933.5|49883.5|5609
1683565200000|2023-05-08 17:00:00|50014.5|49964.5|49959.5|49909.5|50040|49990|49936.5|49886.5|5239
1683568800000|2023-05-08 18:00:00|49967.5|49917.5|50087.5|50037.5|50187|50137|49950.5|49900.5|5528
1683572400000|2023-05-08 19:00:00|50090.5|50040.5|50157.5|50107.5|50210.5|50160.5|50054.5|50004.5|4055
1683633600000|2023-05-09 12:00:00|50087.5|50037.5|50349.5|50299.5|50399.5|50349.5|50025|49975|5841
1683637200000|2023-05-09 13:00:00|50351|50301|49993|49943|50354.5|50304.5|49991.5|49941.5|7708
1683640800000|2023-05-09 14:00:00|49991.5|49941.5|50096.5|50046.5|50098.5|50048.5|49945|49895|7157
1683644400000|2023-05-09 15:00:00|50098.5|50048.5|49876.5|49826.5|50158.5|50108.5|49875|49825|5624
1683648000000|2023-05-09 16:00:00|49871.5|49821.5|49865.5|49815.5|49895|49845|49755|49705|4840
1683651600000|2023-05-09 17:00:00|49866.5|49816.5|49825.5|49775.5|49896.5|49846.5|49785|49735|3724
1683655200000|2023-05-09 18:00:00|49827.5|49777.5|49997.5|49947.5|50025|49975|49801.5|49751.5|4666
1683658800000|2023-05-09 19:00:00|49992.5|49942.5|49902.5|49852.5|50007.5|49957.5|49891.5|49841.5|3310
1683720000000|2023-05-10 12:00:00|49813.5|49763.5|49482.5|49432.5|49885|49835|49371|49321|6763
1683723600000|2023-05-10 13:00:00|49478.5|49428.5|49576.5|49526.5|49661|49611|49431.5|49381.5|8497
1683727200000|2023-05-10 14:00:00|49570.5|49520.5|49591.5|49541.5|49641.5|49591.5|49524.5|49474.5|6900
1683730800000|2023-05-10 15:00:00|49594|49544|49580.5|49530.5|49688.5|49638.5|49563.5|49513.5|6444
1683734400000|2023-05-10 16:00:00|49586.5|49536.5|49501.5|49451.5|49605|49549|49468.5|49418.5|4795
1683738000000|2023-05-10 17:00:00|49497.5|49447.5|49640|49590|49688.5|49638.5|49478.5|49428.5|5219
1683741600000|2023-05-10 18:00:00|49635|49585|49583.5|49533.5|49649|49599|49542.5|49492.5|4617
1683745200000|2023-05-10 19:00:00|49581.5|49531.5|49513.5|49463.5|49591.5|49541.5|49502.5|49452.5|3550
1683806400000|2023-05-11 12:00:00|49677.5|49627.5|49751|49701|49786.5|49736.5|49488.5|49438.5|7009
1683810000000|2023-05-11 13:00:00|49749.5|49699.5|49743.5|49693.5|49868.5|49818.5|49729|49679|7564
1683813600000|2023-05-11 14:00:00|49738.5|49688.5|49775.5|49725.5|49846.5|49796.5|49734|49684|6923
1683817200000|2023-05-11 15:00:00|49767.5|49717.5|49613.5|49563.5|49796.5|49746.5|49603.5|49553.5|4813
1683820800000|2023-05-11 16:00:00|49611.5|49561.5|49592|49542|49639|49589|49523.5|49473.5|4253
1683824400000|2023-05-11 17:00:00|49598.5|49548.5|49465|49415|49609|49559|49453.5|49403.5|5604
1683828000000|2023-05-11 18:00:00|49471.5|49421.5|49447.5|49397.5|49501.5|49451.5|49335|49285|5971
1683831600000|2023-05-11 19:00:00|49436|49386|49389|49339|49466.5|49416.5|49373.5|49323.5|4313
1683892800000|2023-05-12 12:00:00|49488.5|49438.5|49355.5|49305.5|49591|49541|49340.5|49290.5|5444
1683896400000|2023-05-12 13:00:00|49347.5|49297.5|49126.5|49076.5|49373.5|49323.5|49106|49056|7074
1683900000000|2023-05-12 14:00:00|49129|49079|49272.5|49222.5|49349.5|49299.5|49115.5|49065.5|7754
1683903600000|2023-05-12 15:00:00|49268|49218|49279.5|49229.5|49410.5|49360.5|49259|49209|5683
1683907200000|2023-05-12 16:00:00|49284.5|49234.5|49282.5|49232.5|49381|49331|49259.5|49209.5|4589
1683910800000|2023-05-12 17:00:00|49284.5|49234.5|49281.5|49231.5|49327.5|49273.5|49215|49165|5002
1683914400000|2023-05-12 18:00:00|49265|49215|49296.5|49246.5|49351.5|49301.5|49235|49185|4497
1683918000000|2023-05-12 19:00:00|49285.5|49235.5|49245.5|49195.5|49324|49262.5|49235.5|49185.5|3598
1684152000000|2023-05-15 12:00:00|49125.5|49075.5|49071.5|49021.5|49182.5|49132.5|49024.5|48974.5|6501
1684155600000|2023-05-15 13:00:00|49064|49014|49261.5|49211.5|49360|49310|49047.5|48997.5|7961
1684159200000|2023-05-15 14:00:00|49256|49206|49127.5|49077.5|49317.5|49267.5|49103.5|49053.5|6764
1684162800000|2023-05-15 15:00:00|49121.5|49071.5|49089.5|49039.5|49142.5|49092.5|49052.5|49002.5|4948
1684166400000|2023-05-15 16:00:00|49092|49042|49123.5|49073.5|49162.5|49112.5|49057.5|49007.5|4584
1684170000000|2023-05-15 17:00:00|49125|49075|49158.5|49108.5|49212.5|49162.5|49117.5|49067.5|5341
1684173600000|2023-05-15 18:00:00|49167.5|49117.5|48929.5|48879.5|49170|49120|48907.5|48857.5|5340
1684177200000|2023-05-15 19:00:00|48927.5|48877.5|48911.5|48861.5|48972.5|48922.5|48907.5|48857.5|3876
1684238400000|2023-05-16 12:00:00|49078.5|49028.5|49166.5|49116.5|49177.5|49127.5|48922|48872|6425
1684242000000|2023-05-16 13:00:00|49169|49119|49044|48994|49181.5|49131.5|48958.5|48908.5|7356
1684245600000|2023-05-16 14:00:00|49043.5|48993.5|49185|49135|49211.5|49161.5|48981|48925|7431
1684249200000|2023-05-16 15:00:00|49192|49142|49172.5|49122.5|49329|49279|49161|49111|6067
1684252800000|2023-05-16 16:00:00|49173.5|49123.5|49507.5|49457.5|49563.5|49513.5|49153.5|49095|5787
1684256400000|2023-05-16 17:00:00|49505|49455|49378.5|49328.5|49513.5|49463.5|49341.5|49291.5|4701
1684260000000|2023-05-16 18:00:00|49379|49329|49372.5|49322.5|49442.5|49392.5|49285|49235|4365
1684263600000|2023-05-16 19:00:00|49368.5|49318.5|49440|49390|49481.5|49431.5|49352.5|49302.5|4055
1684324800000|2023-05-17 12:00:00|49637.5|49587.5|49535|49485|49738|49688|49455|49405|5700
1684328400000|2023-05-17 13:00:00|49555|49505|49609|49559|49633|49583|49372.5|49322.5|7454
1684332000000|2023-05-17 14:00:00|49605.5|49555.5|49612.5|49562.5|49688|49638|49467.5|49417.5|6927
1684335600000|2023-05-17 15:00:00|49610.5|49560.5|49392.5|49342.5|49673|49623|49385|49335|2963
1684339200000|2023-05-17 16:00:00|49447.5|49397.5|49306.5|49256.5|49493|49443|49252.5|49202.5|4608
1684342800000|2023-05-17 17:00:00|49312.5|49262.5|49287.5|49237.5|49365.5|49315.5|49275|49225|4632
1684346400000|2023-05-17 18:00:00|49289|49239|49382.5|49332.5|49400.5|49350.5|49255|49205|4884
1684350000000|2023-05-17 19:00:00|49393|49343|49362.5|49312.5|49445.5|49395.5|49352.5|49302.5|3730
1684411200000|2023-05-18 12:00:00|49595.5|49545.5|49718.5|49668.5|49755|49705|49582.5|49532.5|5838
1684414800000|2023-05-18 13:00:00|49705|49655|49696|49646|49734.5|49684.5|49573|49523|7862
1684418400000|2023-05-18 14:00:00|49681.5|49631.5|49801.5|49751.5|49812|49762|49611.5|49561.5|6918
1684422000000|2023-05-18 15:00:00|49796.5|49746.5|49665|49615|49811.5|49761.5|49654.5|49604.5|4622
1684425600000|2023-05-18 16:00:00|49670.5|49620.5|49782|49732|49788.5|49738.5|49645|49595|4353
1684429200000|2023-05-18 17:00:00|49779.5|49729.5|49746.5|49696.5|49839.5|49789.5|49735|49685|5072
1684432800000|2023-05-18 18:00:00|49753|49703|49681.5|49631.5|49753|49703|49651.5|49601.5|4700
1684436400000|2023-05-18 19:00:00|49676.5|49626.5|49702|49652|49734.5|49684.5|49661.5|49611.5|4033
1684497600000|2023-05-19 12:00:00|49588|49538|49739.5|49689.5|49802|49752|49494.5|49444.5|6887
1684501200000|2023-05-19 13:00:00|49751.5|49701.5|49999.5|49949.5|50045.5|49995.5|49697.5|49647.5|9261
1684504800000|2023-05-19 14:00:00|49992|49942|49946.5|49896.5|50034.5|49984.5|49867.5|49817.5|7517
1684508400000|2023-05-19 15:00:00|49954.5|49904.5|49864.5|49814.5|50008|49957|49777.5|49727.5|8628
1684512000000|2023-05-19 16:00:00|49876.5|49826.5|49807.5|49757.5|49901.5|49851.5|49749.5|49699.5|6076
1684515600000|2023-05-19 17:00:00|49812|49762|49960.5|49910.5|49969.5|49919.5|49767.5|49717.5|5185
1684519200000|2023-05-19 18:00:00|49956.5|49906.5|50008.5|49958.5|50042|49992|49927.5|49877.5|5660
1684522800000|2023-05-19 19:00:00|50011.5|49961.5|49977.5|49927.5|50047|49997|49973.5|49923.5|4775
1684756800000|2023-05-22 12:00:00|49955.5|49905.5|49861.5|49811.5|50088|50038|49800.5|49750.5|5029
1684760400000|2023-05-22 13:00:00|49856.5|49806.5|49710.5|49660.5|49875|49825|49630.5|49580.5|6954
1684764000000|2023-05-22 14:00:00|49716.5|49666.5|49672.5|49622.5|49806.5|49756.5|49655|49605|6185
1684767600000|2023-05-22 15:00:00|49671.5|49621.5|49655.5|49605.5|49695.5|49645.5|49608.5|49558.5|4475
1684771200000|2023-05-22 16:00:00|49659.5|49609.5|49690.5|49640.5|49699.5|49649.5|49644|49594|3841
1684774800000|2023-05-22 17:00:00|49691.5|49641.5|49588.5|49538.5|49711.5|49661.5|49555|49505|4287
1684778400000|2023-05-22 18:00:00|49583.5|49533.5|49638.5|49588.5|49642|49592|49558.5|49508.5|3831
1684782000000|2023-05-22 19:00:00|49642|49592|49731|49681|49766|49716|49623.5|49573.5|3736
1684843200000|2023-05-23 12:00:00|49815.5|49765.5|49906|49856|49970.5|49920.5|49743.5|49693.5|6417
1684846800000|2023-05-23 13:00:00|49904.5|49854.5|49786|49736|49911|49861|49694.5|49644.5|8572
1684850400000|2023-05-23 14:00:00|49771.5|49721.5|49661.5|49611.5|49841|49791|49587.5|49537.5|7827
1684854000000|2023-05-23 15:00:00|49661|49611|49563.5|49513.5|49673.5|49623.5|49527.5|49477.5|5474
1684857600000|2023-05-23 16:00:00|49562.5|49512.5|49588.5|49538.5|49663.5|49613.5|49557.5|49507.5|4242
1684861200000|2023-05-23 17:00:00|49593.5|49543.5|49655.5|49605.5|49683.5|49633.5|49529.5|49479.5|5069
1684864800000|2023-05-23 18:00:00|49652.5|49602.5|49796|49746|49828.5|49778.5|49630.5|49580.5|5512
1684868400000|2023-05-23 19:00:00|49790.5|49740.5|49743.5|49693.5|49803.5|49753.5|49712.5|49662.5|4197
1684929600000|2023-05-24 12:00:00|49555|49505|49427.5|49377.5|49566|49516|49374.5|49324.5|5899
1684933200000|2023-05-24 13:00:00|49428.5|49378.5|49591.5|49541.5|49599|49549|49385.5|49335.5|7350
1684936800000|2023-05-24 14:00:00|49580.5|49530.5|49561.5|49511.5|49613.5|49563.5|49485.5|49435|7225
1684940400000|2023-05-24 15:00:00|49563.5|49513.5|49464.5|49414.5|49588.5|49538.5|49447.5|49397.5|5642
1684944000000|2023-05-24 16:00:00|49454.5|49404.5|49523.5|49473.5|49558.5|49508.5|49445|49395|5956
1684947600000|2023-05-24 17:00:00|49526.5|49476.5|49497.5|49447.5|49573.5|49523.5|49477.5|49427.5|4976
1684951200000|2023-05-24 18:00:00|49498.5|49448.5|49567.5|49517.5|49588.5|49538.5|49417.5|49367.5|5730
1684954800000|2023-05-24 19:00:00|49566.5|49516.5|49560.5|49510.5|49587.5|49537.5|49517.5|49467.5|4109
1685016000000|2023-05-25 12:00:00|49686.5|49636.5|49909.5|49859.5|49942|49892|49597.5|49547.5|7778
1685019600000|2023-05-25 13:00:00|49919.5|49869.5|49961.5|49911.5|49995|49940.5|49805|49755|9119
1685023200000|2023-05-25 14:00:00|49974.5|49924.5|50035.5|49985.5|50199.5|50149.5|49887.5|49837.5|7878
1685026800000|2023-05-25 15:00:00|50038.5|49988.5|50174.5|50124.5|50265|50215|50027.5|49977.5|6949
1685030400000|2023-05-25 16:00:00|50180|50130|50309.5|50259.5|50315.5|50265.5|50147.5|50097.5|5329
1685034000000|2023-05-25 17:00:00|50315|50265|50205|50155|50315|50265|50183.5|50133.5|5450
1685037600000|2023-05-25 18:00:00|50204.5|50154.5|50382.5|50332.5|50467.5|50417.5|50073.5|50023.5|7473
1685041200000|2023-05-25 19:00:00|50377.5|50327.5|50369|50319|50427.5|50377.5|50338.5|50288.5|5266
1685102400000|2023-05-26 12:00:00|50178|50128|50037.5|49987.5|50347.5|50297.5|49993.5|49943.5|7904
1685106000000|2023-05-26 13:00:00|50045|49995|50228|50178|50293|50243|50006|49956|8873
1685109600000|2023-05-26 14:00:00|50222.5|50172.5|50128|50078|50278|50228|50023.5|49973.5|9220
1685113200000|2023-05-26 15:00:00|50127.5|50077.5|50063.5|50013.5|50178|50128|50018.5|49968.5|6883
1685116800000|2023-05-26 16:00:00|50068.5|50018.5|49971|49921|50119.5|50069.5|49946|49896|6469
1685120400000|2023-05-26 17:00:00|49968.5|49918.5|49952.5|49902.5|49985.5|49935.5|49838.5|49788.5|6775
1685124000000|2023-05-26 18:00:00|49950.5|49900.5|49892.5|49842.5|49965.5|49915.5|49823.5|49773.5|5571
1685127600000|2023-05-26 19:00:00|49888.5|49838.5|49873.5|49823.5|49929.5|49879.5|49808.5|49758.5|4783
1685361600000|2023-05-29 12:00:00|49937.5|49887.5|49876|49826|50062.5|50012.5|49862.5|49812.5|4605
1685365200000|2023-05-29 13:00:00|49875|49825|49930.5|49880.5|49947.5|49897.5|49764.5|49714.5|6156
1685368800000|2023-05-29 14:00:00|49927.5|49877.5|50109.5|50059.5|50147.5|50097.5|49912.5|49862.5|5152
1685372400000|2023-05-29 15:00:00|50112.5|50062.5|50058.5|50008.5|50155|50095|50034.5|49984.5|3742
1685376000000|2023-05-29 16:00:00|50054|50004|50048.5|49998.5|50075|50025|50017.5|49967.5|3323
1685379600000|2023-05-29 17:00:00|50049|49999|50133.5|50083.5|50185|50135|50042.5|49992.5|4135
1685383200000|2023-05-29 18:00:00|50132.5|50082.5|50179.5|50129.5|50188.5|50138.5|50061.5|50011.5|4039
1685386800000|2023-05-29 19:00:00|50178.5|50128.5|50138.5|50088.5|50195|50145|50107.5|50057.5|3553
1685448000000|2023-05-30 12:00:00|50058.5|50008.5|50480.5|50430.5|50503.5|50453.5|50049.5|49999.5|6116
1685451600000|2023-05-30 13:00:00|50478.5|50428.5|50637.5|50587.5|50682.5|50632.5|50427.5|50377.5|8499
1685455200000|2023-05-30 14:00:00|50633.5|50583.5|50614.5|50564.5|50657.5|50607.5|50499.5|50449.5|7717
1685458800000|2023-05-30 15:00:00|50612|50562|50642.5|50592.5|50657.5|50607.5|50542.5|50492.5|5074
1685462400000|2023-05-30 16:00:00|50644.5|50594.5|50643|50593|50720|50670|50575|50525|5141
1685466000000|2023-05-30 17:00:00|50641.5|50591.5|50537|50487|50647.5|50597.5|50478.5|50428.5|4747
1685469600000|2023-05-30 18:00:00|50540|50490|50451.5|50401.5|50562.5|50512.5|50431|50381|4393
1685473200000|2023-05-30 19:00:00|50458.5|50408.5|50441.5|50391.5|50487.5|50437.5|50421.5|50371.5|3483
1685534400000|2023-05-31 12:00:00|50811|50761|50659|50609|50827.5|50777.5|50573.5|50523.5|5699
1685538000000|2023-05-31 13:00:00|50663.5|50613.5|50777.5|50727.5|50825|50772.5|50624.5|50574.5|7726
1685541600000|2023-05-31 14:00:00|50770|50720|51251.5|51201.5|51276.5|51226.5|50770|50720|7958
1685545200000|2023-05-31 15:00:00|51253.5|51203.5|51114|51064|51303.5|51253.5|50983.5|50933.5|6535
1685548800000|2023-05-31 16:00:00|51118.5|51068.5|50977.5|50927.5|51205|51155|50970|50920|5274
1685552400000|2023-05-31 17:00:00|50987|50937|50780|50730|50995|50945|50750|50700|5726
1685556000000|2023-05-31 18:00:00|50785.5|50735.5|50752.5|50702.5|50845|50795|50712.5|50662.5|5374
1685559600000|2023-05-31 19:00:00|50755|50705|50744|50694|50837.5|50787.5|50737.5|50687.5|4907
1685620800000|2023-06-01 12:00:00|50480.5|50430.5|50467.5|50417.5|50525|50469|50237|50187|7466
1685624400000|2023-06-01 13:00:00|50463.5|50413.5|50488.5|50438.5|50612.5|50562.5|50345|50295|7612
1685628000000|2023-06-01 14:00:00|50495|50415|50396.5|50346.5|50522.5|50472.5|50345|50295|7373
1685631600000|2023-06-01 15:00:00|50406|50356|50232.5|50182.5|50442.5|50392.5|50170.5|50120.5|6927
1685635200000|2023-06-01 16:00:00|50231|50181|50229|50179|50304.5|50254.5|50177.5|50127.5|5221
1685638800000|2023-06-01 17:00:00|50227.5|50177.5|50245.5|50195.5|50252.5|50202.5|50135|50085|4717
1685642400000|2023-06-01 18:00:00|50250.5|50200.5|50098.5|50048.5|50252.5|50202.5|50075|50025|4386
1685646000000|2023-06-01 19:00:00|50102.5|50052.5|50087.5|50037.5|50172.5|50122.5|50075|50025|3218
1685707200000|2023-06-02 12:00:00|49925.5|49875.5|49631.5|49581.5|50046.5|49981|49619.5|49569.5|7470
1685710800000|2023-06-02 13:00:00|49625|49575|49523.5|49473.5|49679.5|49629.5|49477.5|49427.5|8782
1685714400000|2023-06-02 14:00:00|49524|49474|49577.5|49527.5|49695.5|49645.5|49484.5|49434.5|7627
1685718000000|2023-06-02 15:00:00|49581.5|49531.5|49619.5|49569.5|49648|49595.5|49537.5|49487.5|5996
1685721600000|2023-06-02 16:00:00|49625.5|49575.5|49611|49561|49715.5|49665.5|49587.5|49537.5|5412
1685725200000|2023-06-02 17:00:00|49619.5|49569.5|49680.5|49630.5|49685.5|49635.5|49597.5|49547.5|4250
1685728800000|2023-06-02 18:00:00|49674.5|49624.5|49658|49608|49695.5|49645.5|49621.5|49568|3486
1685732400000|2023-06-02 19:00:00|49655.5|49605.5|49568|49518|49658|49608|49548.5|49498.5|3630
1685966400000|2023-06-05 12:00:00|49545|49495|49420.5|49370.5|49584.5|49534.5|49375.5|49325.5|6532
1685970000000|2023-06-05 13:00:00|49422|49372|49436.5|49386.5|49485|49432|49351|49301|6841
1685973600000|2023-06-05 14:00:00|49431|49381|49275.5|49225.5|49431.5|49381.5|49201|49151|7815
1685977200000|2023-06-05 15:00:00|49271|49221|49198|49148|49280.5|49230.5|49171|49121|5365
1685980800000|2023-06-05 16:00:00|49202|49152|49191.5|49141.5|49245|49195|49155.5|49105.5|3905
1685984400000|2023-06-05 17:00:00|49192.5|49142.5|49176.5|49126.5|49241|49191|49151.5|49101.5|4401
1685988000000|2023-06-05 18:00:00|49174.5|49124.5|49272.5|49222.5|49287.5|49237.5|49146.5|49096.5|5024
1685991600000|2023-06-05 19:00:00|49278|49228|49327.5|49277.5|49332.5|49282.5|49220|49170|3516
1686052800000|2023-06-06 12:00:00|49199.5|49149.5|49478.5|49428.5|49508.5|49458.5|49155|49105|5834
1686056400000|2023-06-06 13:00:00|49482.5|49432.5|49498.5|49448.5|49588.5|49538.5|49401.5|49351.5|6555
1686060000000|2023-06-06 14:00:00|49493.5|49443.5|49249.5|49199.5|49502.5|49452.5|49179.5|49129.5|6503
1686063600000|2023-06-06 15:00:00|49245.5|49195.5|49135.5|49085.5|49267.5|49217.5|49093.5|49043.5|5539
1686067200000|2023-06-06 16:00:00|49136|49086|49038.5|48988.5|49141|49091|49029.5|48979.5|3910
1686070800000|2023-06-06 17:00:00|49033.5|48983.5|49103.5|49053.5|49153.5|49103.5|49029.5|48979.5|2910
1686074400000|2023-06-06 18:00:00|49101|49051|49169.5|49119.5|49170.5|49120.5|49085|49035|3919
1686078000000|2023-06-06 19:00:00|49155|49105|49138|49088|49185.5|49135.5|49109.5|49059.5|2740
1686139200000|2023-06-07 12:00:00|49126|49076|49127.5|49077.5|49285|49231|49049.5|48999.5|5977
1686142800000|2023-06-07 13:00:00|49132|49082|49073.5|49023.5|49188.5|49138.5|49035|48985|5987
1686146400000|2023-06-07 14:00:00|49078.5|49028.5|49246|49196|49348.5|49298.5|49020|48970|5871
1686150000000|2023-06-07 15:00:00|49248.5|49198.5|49112.5|49062.5|49258.5|49208.5|49045|48995|5904
1686153600000|2023-06-07 16:00:00|49113|49063|49122.5|49072.5|49154|49104|49052.5|49002.5|4570
1686157200000|2023-06-07 17:00:00|49123.5|49073.5|49162.5|49112.5|49275.5|49225.5|49107.5|49057.5|5250
1686160800000|2023-06-07 18:00:00|49177.5|49127.5|49212.5|49162.5|49227.5|49177.5|49129.5|49079.5|4471
1686164400000|2023-06-07 19:00:00|49205|49155|49267.5|49217.5|49292.5|49242.5|49187.5|49137.5|3213
1686225600000|2023-06-08 12:00:00|49262.5|49212.5|49262.5|49212.5|49262.5|49212.5|49262.5|49212.5|1
1686312000000|2023-06-09 12:00:00|49177.5|49127.5|49064.5|49014.5|49296|49246|49035|48985|6492
1686315600000|2023-06-09 13:00:00|49091.5|49041.5|49006|48956|49146|49096|48960|48910|7028
1686319200000|2023-06-09 14:00:00|48975|48925|48789.5|48739.5|49011|48961|48549.5|48499.5|7236
1686322800000|2023-06-09 15:00:00|48787|48737|48882|48832|48895.5|48845.5|48757|48707|5755
1686326400000|2023-06-09 16:00:00|48873.5|48823.5|48756|48706|48906|48856|48724.5|48674.5|4859
1686330000000|2023-06-09 17:00:00|48763.5|48713.5|48776|48726|48831|48781|48702|48652|4688
1686333600000|2023-06-09 18:00:00|48778.5|48728.5|48740|48690|48798.5|48748.5|48697.5|48647.5|4647
1686337200000|2023-06-09 19:00:00|48733.5|48683.5|48789|48739|48799|48749|48733.5|48683.5|3808
1686571200000|2023-06-12 12:00:00|48835.5|48785.5|48815.5|48765.5|48919.5|48869.5|48685|48635|6141
1686574800000|2023-06-12 13:00:00|48813|48763|48957.5|48907.5|49031.5|48981.5|48697.5|48647.5|7047
1686578400000|2023-06-12 14:00:00|48964|48914|48867.5|48817.5|48983.5|48933.5|48852.5|48802.5|6534
1686582000000|2023-06-12 15:00:00|48872.5|48822.5|48808.5|48758.5|48882.5|48832.5|48749.5|48699.5|4992
1686585600000|2023-06-12 16:00:00|48810.5|48760.5|48773.5|48723.5|48865|48815|48738.5|48688.5|4386
1686589200000|2023-06-12 17:00:00|48770.5|48720.5|48740|48690|48795|48745|48681|48631|4868
1686592800000|2023-06-12 18:00:00|48737|48687|48701.5|48651.5|48749.5|48699.5|48676.5|48626.5|3723
1686596400000|2023-06-12 19:00:00|48696|48646|48688.5|48638.5|48706.5|48656.5|48655|48605|3305
1686657600000|2023-06-13 12:00:00|48638.5|48588.5|48534.5|48454.5|48733.5|48683.5|48513.5|48450|6613
1686661200000|2023-06-13 13:00:00|48539|48459|48665|48615|48683.5|48622.5|48503.5|48439.5|6811
1686664800000|2023-06-13 14:00:00|48660|48610|48571.5|48491.5|48834.5|48770|48544.5|48470|6434
1686668400000|2023-06-13 15:00:00|48567|48487|48600.5|48550.5|48626.5|48561.5|48510|48440|5190
1686672000000|2023-06-13 16:00:00|48598|48548|48565.5|48515.5|48628|48565.5|48513.5|48440|4619
1686675600000|2023-06-13 17:00:00|48569.5|48519.5|48644.5|48594.5|48697|48638.5|48548.5|48480|4986
1686679200000|2023-06-13 18:00:00|48640.5|48590.5|48647.5|48597.5|48681.5|48631.5|48575|48510|4845
1686682800000|2023-06-13 19:00:00|48653|48603|48643.5|48593.5|48682.5|48632.5|48625|48575|4453
1686744000000|2023-06-14 12:00:00|48572.5|48522.5|48579.5|48529.5|48645|48589.5|48507.5|48457.5|5686
1686747600000|2023-06-14 13:00:00|48574.5|48524.5|48503.5|48453.5|48595.5|48545.5|48457.5|48407.5|6780
1686751200000|2023-06-14 14:00:00|48501.5|48451.5|48420.5|48370.5|48539.5|48489.5|48412.5|48362.5|6079
1686754800000|2023-06-14 15:00:00|48428|48378|48458.5|48408.5|48478.5|48428.5|48397.5|48347.5|5106
1686758400000|2023-06-14 16:00:00|48452.5|48402.5|48432.5|48382.5|48473.5|48423.5|48337.5|48287.5|4955
1686762000000|2023-06-14 17:00:00|48433.5|48383.5|48403.5|48353.5|48483.5|48429.5|48399.5|48330|5047
1686765600000|2023-06-14 18:00:00|48404.5|48354.5|48399.5|48349.5|48712.5|48652|48347.5|48297.5|10119
1686769200000|2023-06-14 19:00:00|48395.5|48345.5|48125.5|48075.5|48474.5|48424.5|48115.5|48065.5|8014
1686830400000|2023-06-15 12:00:00|48302.5|48252.5|48347|48297|48468.5|48418.5|48264.5|48214.5|5833
1686834000000|2023-06-15 13:00:00|48355|48305|48221|48171|48407|48357|48124.5|48074.5|7595
1686837600000|2023-06-15 14:00:00|48215|48165|48195|48145|48275|48225|48091.5|48041.5|6951
1686841200000|2023-06-15 15:00:00|48194.5|48144.5|48146.5|48096.5|48275|48225|48039.5|47989.5|5720
1686844800000|2023-06-15 16:00:00|48139.5|48089.5|48093.5|48043.5|48198.5|48148.5|48061.5|48011.5|5616
1686848400000|2023-06-15 17:00:00|48101.5|48051.5|48030|47980|48122.5|48072.5|47977|47925|5472
1686852000000|2023-06-15 18:00:00|48032|47982|48003|47953|48094.5|48044.5|47979.5|47929.5|4587
1686855600000|2023-06-15 19:00:00|48005.5|47955.5|48045.5|47995.5|48074.5|48024.5|47994.5|47944.5|3080
1686916800000|2023-06-16 12:00:00|48195|48145|48338|48288|48382.5|48332.5|48162|48112|5197
1686920400000|2023-06-16 13:00:00|48337.5|48287.5|48305|48255|48527.5|48477.5|48255|48205|6564
1686924000000|2023-06-16 14:00:00|48298.5|48248.5|48307.5|48257.5|48325|48275|48151.5|48101.5|7507
1686927600000|2023-06-16 15:00:00|48302.5|48252.5|48340|48290|48385|48335|48236.5|48186.5|5668
1686931200000|2023-06-16 16:00:00|48337|48287|48277.5|48227.5|48425|48375|48265|48215|4403
1686934800000|2023-06-16 17:00:00|48272.5|48222.5|48275|48225|48385|48335|48246.5|48196.5|4617
1686938400000|2023-06-16 18:00:00|48257.5|48207.5|48164|48114|48295|48245|48131.5|48081.5|4763
1686942000000|2023-06-16 19:00:00|48169.5|48119.5|48232|48182|48247.5|48197.5|48164|48114|3853
1687176000000|2023-06-19 12:00:00|48166.5|48116.5|47991.5|47941.5|48185|48135|47935|47885|3896
1687179600000|2023-06-19 13:00:00|47992.5|47942.5|47848.5|47798.5|48015|47965|47780.5|47730.5|6459
1687183200000|2023-06-19 14:00:00|47844|47794|47706.5|47656.5|47888.5|47838.5|47699|47649|4872
1687186800000|2023-06-19 15:00:00|47711.5|47661.5|47726.5|47676.5|47785|47735|47699|47649|4091
1687190400000|2023-06-19 16:00:00|47721.5|47671.5|47740.5|47690.5|47772.5|47722.5|47701.5|47651.5|2637
1687194000000|2023-06-19 17:00:00|47740|47690|47725|47675|47745|47695|47614|47564|3545
1687197600000|2023-06-19 18:00:00|47726.5|47676.5|47780.5|47730.5|47795|47745|47684|47634|3201
1687201200000|2023-06-19 19:00:00|47778|47728|47770.5|47720.5|47805|47755|47756.5|47706.5|3126
1687262400000|2023-06-20 12:00:00|47862.5|47812.5|47875.5|47825.5|47910.5|47860.5|47765|47715|5815
1687266000000|2023-06-20 13:00:00|47872.5|47822.5|47922.5|47872.5|47988.5|47938.5|47842.5|47792.5|7385
1687269600000|2023-06-20 14:00:00|47929.5|47879.5|47911.5|47861.5|48033|47983|47903|47853|7014
1687273200000|2023-06-20 15:00:00|47913.5|47863.5|48002.5|47952.5|48004.5|47954.5|47802.5|47752.5|5807
1687276800000|2023-06-20 16:00:00|47990|47940|48037.5|47987.5|48065|48015|47892.5|47842.5|5334
1687280400000|2023-06-20 17:00:00|48030|47980|47949.5|47899.5|48109|48059|47942.5|47892.5|5274
1687284000000|2023-06-20 18:00:00|47956.5|47906.5|47921.5|47871.5|47981|47931|47860|47810|5123
1687287600000|2023-06-20 19:00:00|47922.5|47872.5|47983.5|47933.5|47993.5|47943.5|47897.5|47847.5|4096
1687348800000|2023-06-21 12:00:00|47885.5|47835.5|48052|48002|48189.5|48139.5|47834.5|47784.5|5251
1687352400000|2023-06-21 13:00:00|48068.5|48018.5|47903.5|47853.5|48132.5|48082.5|47863.5|47813.5|6409
1687356000000|2023-06-21 14:00:00|47904.5|47854.5|47710.5|47660.5|47944.5|47894.5|47684.5|47634.5|6044
1687359600000|2023-06-21 15:00:00|47714.5|47664.5|47669.5|47619.5|47759.5|47709.5|47663.5|47613.5|3289
1687363200000|2023-06-21 16:00:00|47675.5|47625.5|47705.5|47655.5|47739.5|47689.5|47668.5|47618.5|2883
1687366800000|2023-06-21 17:00:00|47714.5|47664.5|47705.5|47655.5|47729.5|47679.5|47665.5|47615.5|2228
1687370400000|2023-06-21 18:00:00|47703.5|47653.5|47686|47636|47719.5|47669.5|47649.5|47599.5|2083
1687374000000|2023-06-21 19:00:00|47684.5|47634.5|47701|47651|47735|47685|47684.5|47634.5|1828
1687435200000|2023-06-22 12:00:00|47679.5|47629.5|47617.5|47567.5|47744.5|47694.5|47535|47485|4318
1687438800000|2023-06-22 13:00:00|47611.5|47561.5|47748|47698|47821.5|47771.5|47611.5|47561.5|6233
1687442400000|2023-06-22 14:00:00|47749|47699|47781.5|47731.5|47844|47794|47731.5|47681.5|3978
1687446000000|2023-06-22 15:00:00|47784|47734|47788.5|47738.5|47846.5|47796.5|47701.5|47651.5|3349
1687449600000|2023-06-22 16:00:00|47794|47744|47703.5|47653.5|47815|47765|47681.5|47631.5|2808
1687453200000|2023-06-22 17:00:00|47706.5|47656.5|47769.5|47719.5|47903.5|47853.5|47701.5|47651.5|3099
1687456800000|2023-06-22 18:00:00|47775|47725|47785|47735|47794.5|47744.5|47685|47631|2651
1687460400000|2023-06-22 19:00:00|47782.5|47732.5|47741.5|47691.5|47829.5|47779.5|47726.5|47676.5|2067
1687521600000|2023-06-23 12:00:00|48038.5|47988.5|47915|47865|48095.5|48045.5|47909.5|47859.5|4093
1687525200000|2023-06-23 13:00:00|47906.5|47856.5|47895.5|47845.5|48045|47985.5|47849.5|47799.5|5896
1687528800000|2023-06-23 14:00:00|47897|47847|47780.5|47730.5|47980.5|47930.5|47770|47720|4736
1687532400000|2023-06-23 15:00:00|47782.5|47732.5|47767|47717|47812.5|47762.5|47678|47628|4090
1687536000000|2023-06-23 16:00:00|47762.5|47712.5|47834.5|47784.5|47868.5|47818.5|47745|47695|2676
1687539600000|2023-06-23 17:00:00|47830|47780|47755|47705|47863|47813|47742.5|47692.5|1923
1687543200000|2023-06-23 18:00:00|47757.5|47707.5|47842|47792|47872.5|47822.5|47752|47702|2452
1687546800000|2023-06-23 19:00:00|47842.5|47792.5|47798.5|47748.5|47849.5|47799.5|47797|47747|1908
1687780800000|2023-06-26 12:00:00|47815.5|47765.5|47659.5|47609.5|47827|47777|47649.5|47599.5|2407
1687784400000|2023-06-26 13:00:00|47660.5|47610.5|47675.5|47625.5|47733.5|47683.5|47604.5|47554.5|3841
1687788000000|2023-06-26 14:00:00|47669.5|47619.5|47782|47732|47814.5|47764.5|47634.5|47584.5|3694
1687791600000|2023-06-26 15:00:00|47792.5|47742.5|47727|47677|47814.5|47764.5|47705|47655|3268
1687795200000|2023-06-26 16:00:00|47730.5|47680.5|47730.5|47680.5|47790.5|47740.5|47705|47655|2214
1687798800000|2023-06-26 17:00:00|47719.5|47669.5|47760.5|47710.5|47782.5|47732.5|47669.5|47619.5|2212
1687802400000|2023-06-26 18:00:00|47755.5|47705.5|47676|47626|47767.5|47717.5|47615|47565|2019
1687806000000|2023-06-26 19:00:00|47677.5|47627.5|47684.5|47634.5|47717.5|47667.5|47645|47595|1446
1687867200000|2023-06-27 12:00:00|47812|47762|47597.5|47547.5|47814.5|47764.5|47531.5|47481.5|4243
1687870800000|2023-06-27 13:00:00|47594|47544|47923.5|47873.5|47965|47915|47565|47515|5754
1687874400000|2023-06-27 14:00:00|47921.5|47871.5|48024.5|47974.5|48037|47987|47852|47802|5672
1687878000000|2023-06-27 15:00:00|48014.5|47964.5|48070.5|48020.5|48096|48042.5|47952.5|47898|3974
1687881600000|2023-06-27 16:00:00|48072.5|48022.5|48010.5|47960.5|48088.5|48038.5|47964.5|47914.5|2975
1687885200000|2023-06-27 17:00:00|48008|47958|48022.5|47972.5|48075|48025|47969.5|47919.5|3316
1687888800000|2023-06-27 18:00:00|48019.5|47969.5|47959.5|47909.5|48067.5|48017.5|47950.5|47900.5|2865
1687892400000|2023-06-27 19:00:00|47955.5|47905.5|47997|47947|48015|47963.5|47949.5|47899.5|2377
1687953600000|2023-06-28 12:00:00|48425.5|48375.5|48688.5|48638.5|48740|48690|48380.5|48329.5|5357
1687957200000|2023-06-28 13:00:00|48694.5|48644.5|48583.5|48533.5|48710|48660|48538.5|48488.5|6344
1687960800000|2023-06-28 14:00:00|48589.5|48539.5|48587.5|48537.5|48669.5|48619.5|48507.5|48457.5|4309
1687964400000|2023-06-28 15:00:00|48592.5|48542.5|48459.5|48409.5|48604|48554|48430.5|48380.5|3493
1687968000000|2023-06-28 16:00:00|48455|48405|48516.5|48466.5|48561.5|48511.5|48445|48395|2398
1687971600000|2023-06-28 17:00:00|48509.5|48459.5|48494.5|48444.5|48521.5|48471.5|48402|48352|3242
1687975200000|2023-06-28 18:00:00|48495.5|48445.5|48417.5|48367.5|48505|48455|48379|48329|2739
1687978800000|2023-06-28 19:00:00|48427|48377|48514.5|48464.5|48574.5|48524.5|48403|48353|2397
1688040000000|2023-06-29 12:00:00|48493|48443|48553.5|48503.5|48615|48565|48311.5|48261.5|5932
1688043600000|2023-06-29 13:00:00|48558.5|48508.5|48630.5|48580.5|48705|48655|48521.5|48471.5|5615
1688047200000|2023-06-29 14:00:00|48641.5|48591.5|48715.5|48665.5|48775|48725|48600.5|48550.5|5308
1688050800000|2023-06-29 15:00:00|48719.5|48669.5|48526.5|48476.5|48725|48675|48508|48458|4046
1688054400000|2023-06-29 16:00:00|48515.5|48465.5|48649.5|48599.5|48665|48615|48498|48448|3071
1688058000000|2023-06-29 17:00:00|48654.5|48604.5|48646.5|48596.5|48685|48635|48545.5|48495.5|2922
1688061600000|2023-06-29 18:00:00|48640.5|48590.5|48658.5|48608.5|48685|48635|48573.5|48523.5|2758
1688065200000|2023-06-29 19:00:00|48654.5|48604.5|48485|48435|48675|48625|48476|48426|3018
1688126400000|2023-06-30 12:00:00|48574|48524|48301.5|48251.5|48581.5|48531.5|48257|48207|4561
1688130000000|2023-06-30 13:00:00|48288.5|48238.5|48222.5|48172.5|48387.5|48337.5|48155|48105|6355
1688133600000|2023-06-30 14:00:00|48225|48175|48275.5|48225.5|48342.5|48292.5|48125|48075|6131
1688137200000|2023-06-30 15:00:00|48274|48224|48135|48085|48275|48225|48118.5|48068.5|4787
1688140800000|2023-06-30 16:00:00|48131.5|48081.5|47939.5|47889.5|48147.5|48097.5|47934.5|47884.5|4416
1688144400000|2023-06-30 17:00:00|47944.5|47894.5|47962.5|47912.5|48092|48042|47924.5|47874.5|3967
1688148000000|2023-06-30 18:00:00|47962|47912|47962.5|47912.5|47995|47945|47856.5|47806.5|3793
1688151600000|2023-06-30 19:00:00|47960|47910|47909.5|47859.5|47997|47947|47870.5|47820.5|3007
1685361600000|2023-05-29 12:00:00|49937.5|49887.5|49876|49826|50062.5|50012.5|49862.5|49812.5|4605
1685365200000|2023-05-29 13:00:00|49875|49825|49930.5|49880.5|49947.5|49897.5|49764.5|49714.5|6156
1685368800000|2023-05-29 14:00:00|49927.5|49877.5|50109.5|50059.5|50147.5|50097.5|49912.5|49862.5|5152
1685372400000|2023-05-29 15:00:00|50112.5|50062.5|50058.5|50008.5|50155|50095|50034.5|49984.5|3742
1685376000000|2023-05-29 16:00:00|50054|50004|50048.5|49998.5|50075|50025|50017.5|49967.5|3323
1685379600000|2023-05-29 17:00:00|50049|49999|50133.5|50083.5|50185|50135|50042.5|49992.5|4135
1685383200000|2023-05-29 18:00:00|50132.5|50082.5|50179.5|50129.5|50188.5|50138.5|50061.5|50011.5|4039
1685386800000|2023-05-29 19:00:00|50178.5|50128.5|50138.5|50088.5|50195|50145|50107.5|50057.5|3553
1685448000000|2023-05-30 12:00:00|50058.5|50008.5|50480.5|50430.5|50503.5|50453.5|50049.5|49999.5|6116
1685451600000|2023-05-30 13:00:00|50478.5|50428.5|50637.5|50587.5|50682.5|50632.5|50427.5|50377.5|8499
1685455200000|2023-05-30 14:00:00|50633.5|50583.5|50614.5|50564.5|50657.5|50607.5|50499.5|50449.5|7717
1685458800000|2023-05-30 15:00:00|50612|50562|50642.5|50592.5|50657.5|50607.5|50542.5|50492.5|5074
1685462400000|2023-05-30 16:00:00|50644.5|50594.5|50643|50593|50720|50670|50575|50525|5141
1685466000000|2023-05-30 17:00:00|50641.5|50591.5|50537|50487|50647.5|50597.5|50478.5|50428.5|4747
1685469600000|2023-05-30 18:00:00|50540|50490|50451.5|50401.5|50562.5|50512.5|50431|50381|4393
1685473200000|2023-05-30 19:00:00|50458.5|50408.5|50441.5|50391.5|50487.5|50437.5|50421.5|50371.5|3483
1685534400000|2023-05-31 12:00:00|50811|50761|50659|50609|50827.5|50777.5|50573.5|50523.5|5699
1685538000000|2023-05-31 13:00:00|50663.5|50613.5|50777.5|50727.5|50825|50772.5|50624.5|50574.5|7726
1685541600000|2023-05-31 14:00:00|50770|50720|51251.5|51201.5|51276.5|51226.5|50770|50720|7958
1685545200000|2023-05-31 15:00:00|51253.5|51203.5|51114|51064|51303.5|51253.5|50983.5|50933.5|6535
1685548800000|2023-05-31 16:00:00|51118.5|51068.5|50977.5|50927.5|51205|51155|50970|50920|5274
1685552400000|2023-05-31 17:00:00|50987|50937|50780|50730|50995|50945|50750|50700|5726
1685556000000|2023-05-31 18:00:00|50785.5|50735.5|50752.5|50702.5|50845|50795|50712.5|50662.5|5374
1685559600000|2023-05-31 19:00:00|50755|50705|50744|50694|50837.5|50787.5|50737.5|50687.5|4907
1685620800000|2023-06-01 12:00:00|50480.5|50430.5|50467.5|50417.5|50525|50469|50237|50187|7466
1685624400000|2023-06-01 13:00:00|50463.5|50413.5|50488.5|50438.5|50612.5|50562.5|50345|50295|7612
1685628000000|2023-06-01 14:00:00|50495|50415|50396.5|50346.5|50522.5|50472.5|50345|50295|7373
1685631600000|2023-06-01 15:00:00|50406|50356|50232.5|50182.5|50442.5|50392.5|50170.5|50120.5|6927
1685635200000|2023-06-01 16:00:00|50231|50181|50229|50179|50304.5|50254.5|50177.5|50127.5|5221
1685638800000|2023-06-01 17:00:00|50227.5|50177.5|50245.5|50195.5|50252.5|50202.5|50135|50085|4717
1685642400000|2023-06-01 18:00:00|50250.5|50200.5|50098.5|50048.5|50252.5|50202.5|50075|50025|4386
1685646000000|2023-06-01 19:00:00|50102.5|50052.5|50087.5|50037.5|50172.5|50122.5|50075|50025|3218
1685707200000|2023-06-02 12:00:00|49925.5|49875.5|49631.5|49581.5|50046.5|49981|49619.5|49569.5|7470
1685710800000|2023-06-02 13:00:00|49625|49575|49523.5|49473.5|49679.5|49629.5|49477.5|49427.5|8782
1685714400000|2023-06-02 14:00:00|49524|49474|49577.5|49527.5|49695.5|49645.5|49484.5|49434.5|7627
1685718000000|2023-06-02 15:00:00|49581.5|49531.5|49619.5|49569.5|49648|49595.5|49537.5|49487.5|5996
1685721600000|2023-06-02 16:00:00|49625.5|49575.5|49611|49561|49715.5|49665.5|49587.5|49537.5|5412
1685725200000|2023-06-02 17:00:00|49619.5|49569.5|49680.5|49630.5|49685.5|49635.5|49597.5|49547.5|4250
1685728800000|2023-06-02 18:00:00|49674.5|49624.5|49658|49608|49695.5|49645.5|49621.5|49568|3486
1685732400000|2023-06-02 19:00:00|49655.5|49605.5|49568|49518|49658|49608|49548.5|49498.5|3630
1685966400000|2023-06-05 12:00:00|49545|49495|49420.5|49370.5|49584.5|49534.5|49375.5|49325.5|6532
1685970000000|2023-06-05 13:00:00|49422|49372|49436.5|49386.5|49485|49432|49351|49301|6841
1685973600000|2023-06-05 14:00:00|49431|49381|49275.5|49225.5|49431.5|49381.5|49201|49151|7815
1685977200000|2023-06-05 15:00:00|49271|49221|49198|49148|49280.5|49230.5|49171|49121|5365
1685980800000|2023-06-05 16:00:00|49202|49152|49191.5|49141.5|49245|49195|49155.5|49105.5|3905
1685984400000|2023-06-05 17:00:00|49192.5|49142.5|49176.5|49126.5|49241|49191|49151.5|49101.5|4401
1685988000000|2023-06-05 18:00:00|49174.5|49124.5|49272.5|49222.5|49287.5|49237.5|49146.5|49096.5|5024
1685991600000|2023-06-05 19:00:00|49278|49228|49327.5|49277.5|49332.5|49282.5|49220|49170|3516
1686052800000|2023-06-06 12:00:00|49199.5|49149.5|49478.5|49428.5|49508.5|49458.5|49155|49105|5834
1686056400000|2023-06-06 13:00:00|49482.5|49432.5|49498.5|49448.5|49588.5|49538.5|49401.5|49351.5|6555
1686060000000|2023-06-06 14:00:00|49493.5|49443.5|49249.5|49199.5|49502.5|49452.5|49179.5|49129.5|6503
1686063600000|2023-06-06 15:00:00|49245.5|49195.5|49135.5|49085.5|49267.5|49217.5|49093.5|49043.5|5539
1686067200000|2023-06-06 16:00:00|49136|49086|49038.5|48988.5|49141|49091|49029.5|48979.5|3910
1686070800000|2023-06-06 17:00:00|49033.5|48983.5|49103.5|49053.5|49153.5|49103.5|49029.5|48979.5|2910
1686074400000|2023-06-06 18:00:00|49101|49051|49169.5|49119.5|49170.5|49120.5|49085|49035|3919
1686078000000|2023-06-06 19:00:00|49155|49105|49138|49088|49185.5|49135.5|49109.5|49059.5|2740
1686139200000|2023-06-07 12:00:00|49126|49076|49127.5|49077.5|49285|49231|49049.5|48999.5|5977
1686142800000|2023-06-07 13:00:00|49132|49082|49073.5|49023.5|49188.5|49138.5|49035|48985|5987
1686146400000|2023-06-07 14:00:00|49078.5|49028.5|49246|49196|49348.5|49298.5|49020|48970|5871
1686150000000|2023-06-07 15:00:00|49248.5|49198.5|49112.5|49062.5|49258.5|49208.5|49045|48995|5904
1686153600000|2023-06-07 16:00:00|49113|49063|49122.5|49072.5|49154|49104|49052.5|49002.5|4570
1686157200000|2023-06-07 17:00:00|49123.5|49073.5|49162.5|49112.5|49275.5|49225.5|49107.5|49057.5|5250
1686160800000|2023-06-07 18:00:00|49177.5|49127.5|49212.5|49162.5|49227.5|49177.5|49129.5|49079.5|4471
1686164400000|2023-06-07 19:00:00|49205|49155|49267.5|49217.5|49292.5|49242.5|49187.5|49137.5|3213
1686225600000|2023-06-08 12:00:00|49262.5|49212.5|49262.5|49212.5|49262.5|49212.5|49262.5|49212.5|1
1686312000000|2023-06-09 12:00:00|49177.5|49127.5|49064.5|49014.5|49296|49246|49035|48985|6492
1686315600000|2023-06-09 13:00:00|49091.5|49041.5|49006|48956|49146|49096|48960|48910|7028
1686319200000|2023-06-09 14:00:00|48975|48925|48789.5|48739.5|49011|48961|48549.5|48499.5|7236
1686322800000|2023-06-09 15:00:00|48787|48737|48882|48832|48895.5|48845.5|48757|48707|5755
1686326400000|2023-06-09 16:00:00|48873.5|48823.5|48756|48706|48906|48856|48724.5|48674.5|4859
1686330000000|2023-06-09 17:00:00|48763.5|48713.5|48776|48726|48831|48781|48702|48652|4688
1686333600000|2023-06-09 18:00:00|48778.5|48728.5|48740|48690|48798.5|48748.5|48697.5|48647.5|4647
1686337200000|2023-06-09 19:00:00|48733.5|48683.5|48789|48739|48799|48749|48733.5|48683.5|3808
1686571200000|2023-06-12 12:00:00|48835.5|48785.5|48815.5|48765.5|48919.5|48869.5|48685|48635|6141
1686574800000|2023-06-12 13:00:00|48813|48763|48957.5|48907.5|49031.5|48981.5|48697.5|48647.5|7047
1686578400000|2023-06-12 14:00:00|48964|48914|48867.5|48817.5|48983.5|48933.5|48852.5|48802.5|6534
1686582000000|2023-06-12 15:00:00|48872.5|48822.5|48808.5|48758.5|48882.5|48832.5|48749.5|48699.5|4992
1686585600000|2023-06-12 16:00:00|48810.5|48760.5|48773.5|48723.5|48865|48815|48738.5|48688.5|4386
1686589200000|2023-06-12 17:00:00|48770.5|48720.5|48740|48690|48795|48745|48681|48631|4868
1686592800000|2023-06-12 18:00:00|48737|48687|48701.5|48651.5|48749.5|48699.5|48676.5|48626.5|3723
1686596400000|2023-06-12 19:00:00|48696|48646|48688.5|48638.5|48706.5|48656.5|48655|48605|3305
1686657600000|2023-06-13 12:00:00|48638.5|48588.5|48534.5|48454.5|48733.5|48683.5|48513.5|48450|6613
1686661200000|2023-06-13 13:00:00|48539|48459|48665|48615|48683.5|48622.5|48503.5|48439.5|6811
1686664800000|2023-06-13 14:00:00|48660|48610|48571.5|48491.5|48834.5|48770|48544.5|48470|6434
1686668400000|2023-06-13 15:00:00|48567|48487|48600.5|48550.5|48626.5|48561.5|48510|48440|5190
1686672000000|2023-06-13 16:00:00|48598|48548|48565.5|48515.5|48628|48565.5|48513.5|48440|4619
1686675600000|2023-06-13 17:00:00|48569.5|48519.5|48644.5|48594.5|48697|48638.5|48548.5|48480|4986
1686679200000|2023-06-13 18:00:00|48640.5|48590.5|48647.5|48597.5|48681.5|48631.5|48575|48510|4845
1686682800000|2023-06-13 19:00:00|48653|48603|48643.5|48593.5|48682.5|48632.5|48625|48575|4453
1686744000000|2023-06-14 12:00:00|48572.5|48522.5|48579.5|48529.5|48645|48589.5|48507.5|48457.5|5686
1686747600000|2023-06-14 13:00:00|48574.5|48524.5|48503.5|48453.5|48595.5|48545.5|48457.5|48407.5|6780
1686751200000|2023-06-14 14:00:00|48501.5|48451.5|48420.5|48370.5|48539.5|48489.5|48412.5|48362.5|6079
1686754800000|2023-06-14 15:00:00|48428|48378|48458.5|48408.5|48478.5|48428.5|48397.5|48347.5|5106
1686758400000|2023-06-14 16:00:00|48452.5|48402.5|48432.5|48382.5|48473.5|48423.5|48337.5|48287.5|4955
1686762000000|2023-06-14 17:00:00|48433.5|48383.5|48403.5|48353.5|48483.5|48429.5|48399.5|48330|5047
1686765600000|2023-06-14 18:00:00|48404.5|48354.5|48399.5|48349.5|48712.5|48652|48347.5|48297.5|10119
1686769200000|2023-06-14 19:00:00|48395.5|48345.5|48125.5|48075.5|48474.5|48424.5|48115.5|48065.5|8014
1686830400000|2023-06-15 12:00:00|48302.5|48252.5|48347|48297|48468.5|48418.5|48264.5|48214.5|5833
1686834000000|2023-06-15 13:00:00|48355|48305|48221|48171|48407|48357|48124.5|48074.5|7595
1686837600000|2023-06-15 14:00:00|48215|48165|48195|48145|48275|48225|48091.5|48041.5|6951
1686841200000|2023-06-15 15:00:00|48194.5|48144.5|48146.5|48096.5|48275|48225|48039.5|47989.5|5720
1686844800000|2023-06-15 16:00:00|48139.5|48089.5|48093.5|48043.5|48198.5|48148.5|48061.5|48011.5|5616
1686848400000|2023-06-15 17:00:00|48101.5|48051.5|48030|47980|48122.5|48072.5|47977|47925|5472
1686852000000|2023-06-15 18:00:00|48032|47982|48003|47953|48094.5|48044.5|47979.5|47929.5|4587
1686855600000|2023-06-15 19:00:00|48005.5|47955.5|48045.5|47995.5|48074.5|48024.5|47994.5|47944.5|3080
1686916800000|2023-06-16 12:00:00|48195|48145|48338|48288|48382.5|48332.5|48162|48112|5197
1686920400000|2023-06-16 13:00:00|48337.5|48287.5|48305|48255|48527.5|48477.5|48255|48205|6564
1686924000000|2023-06-16 14:00:00|48298.5|48248.5|48307.5|48257.5|48325|48275|48151.5|48101.5|7507
1686927600000|2023-06-16 15:00:00|48302.5|48252.5|48340|48290|48385|48335|48236.5|48186.5|5668
1686931200000|2023-06-16 16:00:00|48337|48287|48277.5|48227.5|48425|48375|48265|48215|4403
1686934800000|2023-06-16 17:00:00|48272.5|48222.5|48275|48225|48385|48335|48246.5|48196.5|4617
1686938400000|2023-06-16 18:00:00|48257.5|48207.5|48164|48114|48295|48245|48131.5|48081.5|4763
1686942000000|2023-06-16 19:00:00|48169.5|48119.5|48232|48182|48247.5|48197.5|48164|48114|3853
1687176000000|2023-06-19 12:00:00|48166.5|48116.5|47991.5|47941.5|48185|48135|47935|47885|3896
1687179600000|2023-06-19 13:00:00|47992.5|47942.5|47848.5|47798.5|48015|47965|47780.5|47730.5|6459
1687183200000|2023-06-19 14:00:00|47844|47794|47706.5|47656.5|47888.5|47838.5|47699|47649|4872
1687186800000|2023-06-19 15:00:00|47711.5|47661.5|47726.5|47676.5|47785|47735|47699|47649|4091
1687190400000|2023-06-19 16:00:00|47721.5|47671.5|47740.5|47690.5|47772.5|47722.5|47701.5|47651.5|2637
1687194000000|2023-06-19 17:00:00|47740|47690|47725|47675|47745|47695|47614|47564|3545
1687197600000|2023-06-19 18:00:00|47726.5|47676.5|47780.5|47730.5|47795|47745|47684|47634|3201
1687201200000|2023-06-19 19:00:00|47778|47728|47770.5|47720.5|47805|47755|47756.5|47706.5|3126
1687262400000|2023-06-20 12:00:00|47862.5|47812.5|47875.5|47825.5|47910.5|47860.5|47765|47715|5815
1687266000000|2023-06-20 13:00:00|47872.5|47822.5|47922.5|47872.5|47988.5|47938.5|47842.5|47792.5|7385
1687269600000|2023-06-20 14:00:00|47929.5|47879.5|47911.5|47861.5|48033|47983|47903|47853|7014
1687273200000|2023-06-20 15:00:00|47913.5|47863.5|48002.5|47952.5|48004.5|47954.5|47802.5|47752.5|5807
1687276800000|2023-06-20 16:00:00|47990|47940|48037.5|47987.5|48065|48015|47892.5|47842.5|5334
1687280400000|2023-06-20 17:00:00|48030|47980|47949.5|47899.5|48109|48059|47942.5|47892.5|5274
1687284000000|2023-06-20 18:00:00|47956.5|47906.5|47921.5|47871.5|47981|47931|47860|47810|5123
1687287600000|2023-06-20 19:00:00|47922.5|47872.5|47983.5|47933.5|47993.5|47943.5|47897.5|47847.5|4096
1687348800000|2023-06-21 12:00:00|47885.5|47835.5|48052|48002|48189.5|48139.5|47834.5|47784.5|5251
1687352400000|2023-06-21 13:00:00|48068.5|48018.5|47903.5|47853.5|48132.5|48082.5|47863.5|47813.5|6409
1687356000000|2023-06-21 14:00:00|47904.5|47854.5|47710.5|47660.5|47944.5|47894.5|47684.5|47634.5|6044
1687359600000|2023-06-21 15:00:00|47714.5|47664.5|47669.5|47619.5|47759.5|47709.5|47663.5|47613.5|3289
1687363200000|2023-06-21 16:00:00|47675.5|47625.5|47705.5|47655.5|47739.5|47689.5|47668.5|47618.5|2883
1687366800000|2023-06-21 17:00:00|47714.5|47664.5|47705.5|47655.5|47729.5|47679.5|47665.5|47615.5|2228
1687370400000|2023-06-21 18:00:00|47703.5|47653.5|47686|47636|47719.5|47669.5|47649.5|47599.5|2083
1687374000000|2023-06-21 19:00:00|47684.5|47634.5|47701|47651|47735|47685|47684.5|47634.5|1828
1687435200000|2023-06-22 12:00:00|47679.5|47629.5|47617.5|47567.5|47744.5|47694.5|47535|47485|4318
1687438800000|2023-06-22 13:00:00|47611.5|47561.5|47748|47698|47821.5|47771.5|47611.5|47561.5|6233
1687442400000|2023-06-22 14:00:00|47749|47699|47781.5|47731.5|47844|47794|47731.5|47681.5|3978
1687446000000|2023-06-22 15:00:00|47784|47734|47788.5|47738.5|47846.5|47796.5|47701.5|47651.5|3349
1687449600000|2023-06-22 16:00:00|47794|47744|47703.5|47653.5|47815|47765|47681.5|47631.5|2808
1687453200000|2023-06-22 17:00:00|47706.5|47656.5|47769.5|47719.5|47903.5|47853.5|47701.5|47651.5|3099
1687456800000|2023-06-22 18:00:00|47775|47725|47785|47735|47794.5|47744.5|47685|47631|2651
1687460400000|2023-06-22 19:00:00|47782.5|47732.5|47741.5|47691.5|47829.5|47779.5|47726.5|47676.5|2067
1687521600000|2023-06-23 12:00:00|48038.5|47988.5|47915|47865|48095.5|48045.5|47909.5|47859.5|4093
1687525200000|2023-06-23 13:00:00|47906.5|47856.5|47895.5|47845.5|48045|47985.5|47849.5|47799.5|5896
1687528800000|2023-06-23 14:00:00|47897|47847|47780.5|47730.5|47980.5|47930.5|47770|47720|4736
1687532400000|2023-06-23 15:00:00|47782.5|47732.5|47767|47717|47812.5|47762.5|47678|47628|4090
1687536000000|2023-06-23 16:00:00|47762.5|47712.5|47834.5|47784.5|47868.5|47818.5|47745|47695|2676
1687539600000|2023-06-23 17:00:00|47830|47780|47755|47705|47863|47813|47742.5|47692.5|1923
1687543200000|2023-06-23 18:00:00|47757.5|47707.5|47842|47792|47872.5|47822.5|47752|47702|2452
1687546800000|2023-06-23 19:00:00|47842.5|47792.5|47798.5|47748.5|47849.5|47799.5|47797|47747|1908
1687780800000|2023-06-26 12:00:00|47815.5|47765.5|47659.5|47609.5|47827|47777|47649.5|47599.5|2407
1687784400000|2023-06-26 13:00:00|47660.5|47610.5|47675.5|47625.5|47733.5|47683.5|47604.5|47554.5|3841
1687788000000|2023-06-26 14:00:00|47669.5|47619.5|47782|47732|47814.5|47764.5|47634.5|47584.5|3694
1687791600000|2023-06-26 15:00:00|47792.5|47742.5|47727|47677|47814.5|47764.5|47705|47655|3268
1687795200000|2023-06-26 16:00:00|47730.5|47680.5|47730.5|47680.5|47790.5|47740.5|47705|47655|2214
1687798800000|2023-06-26 17:00:00|47719.5|47669.5|47760.5|47710.5|47782.5|47732.5|47669.5|47619.5|2212
1687802400000|2023-06-26 18:00:00|47755.5|47705.5|47676|47626|47767.5|47717.5|47615|47565|2019
1687806000000|2023-06-26 19:00:00|47677.5|47627.5|47684.5|47634.5|47717.5|47667.5|47645|47595|1446
1687867200000|2023-06-27 12:00:00|47812|47762|47597.5|47547.5|47814.5|47764.5|47531.5|47481.5|4243
1687870800000|2023-06-27 13:00:00|47594|47544|47923.5|47873.5|47965|47915|47565|47515|5754
1687874400000|2023-06-27 14:00:00|47921.5|47871.5|48024.5|47974.5|48037|47987|47852|47802|5672
1687878000000|2023-06-27 15:00:00|48014.5|47964.5|48070.5|48020.5|48096|48042.5|47952.5|47898|3974
1687881600000|2023-06-27 16:00:00|48072.5|48022.5|48010.5|47960.5|48088.5|48038.5|47964.5|47914.5|2975
1687885200000|2023-06-27 17:00:00|48008|47958|48022.5|47972.5|48075|48025|47969.5|47919.5|3316
1687888800000|2023-06-27 18:00:00|48019.5|47969.5|47959.5|47909.5|48067.5|48017.5|47950.5|47900.5|2865
1687892400000|2023-06-27 19:00:00|47955.5|47905.5|47997|47947|48015|47963.5|47949.5|47899.5|2377
1687953600000|2023-06-28 12:00:00|48425.5|48375.5|48688.5|48638.5|48740|48690|48380.5|48329.5|5357
1687957200000|2023-06-28 13:00:00|48694.5|48644.5|48583.5|48533.5|48710|48660|48538.5|48488.5|6344
1687960800000|2023-06-28 14:00:00|48589.5|48539.5|48587.5|48537.5|48669.5|48619.5|48507.5|48457.5|4309
1687964400000|2023-06-28 15:00:00|48592.5|48542.5|48459.5|48409.5|48604|48554|48430.5|48380.5|3493
1687968000000|2023-06-28 16:00:00|48455|48405|48516.5|48466.5|48561.5|48511.5|48445|48395|2398
1687971600000|2023-06-28 17:00:00|48509.5|48459.5|48494.5|48444.5|48521.5|48471.5|48402|48352|3242
1687975200000|2023-06-28 18:00:00|48495.5|48445.5|48417.5|48367.5|48505|48455|48379|48329|2739
1687978800000|2023-06-28 19:00:00|48427|48377|48514.5|48464.5|48574.5|48524.5|48403|48353|2397
1688040000000|2023-06-29 12:00:00|48493|48443|48553.5|48503.5|48615|48565|48311.5|48261.5|5932
1688043600000|2023-06-29 13:00:00|48558.5|48508.5|48630.5|48580.5|48705|48655|48521.5|48471.5|5615
1688047200000|2023-06-29 14:00:00|48641.5|48591.5|48715.5|48665.5|48775|48725|48600.5|48550.5|5308
1688050800000|2023-06-29 15:00:00|48719.5|48669.5|48526.5|48476.5|48725|48675|48508|48458|4046
1688054400000|2023-06-29 16:00:00|48515.5|48465.5|48649.5|48599.5|48665|48615|48498|48448|3071
1688058000000|2023-06-29 17:00:00|48654.5|48604.5|48646.5|48596.5|48685|48635|48545.5|48495.5|2922
1688061600000|2023-06-29 18:00:00|48640.5|48590.5|48658.5|48608.5|48685|48635|48573.5|48523.5|2758
1688065200000|2023-06-29 19:00:00|48654.5|48604.5|48485|48435|48675|48625|48476|48426|3018
1688126400000|2023-06-30 12:00:00|48574|48524|48301.5|48251.5|48581.5|48531.5|48257|48207|4561
1688130000000|2023-06-30 13:00:00|48288.5|48238.5|48222.5|48172.5|48387.5|48337.5|48155|48105|6355
1688133600000|2023-06-30 14:00:00|48225|48175|48275.5|48225.5|48342.5|48292.5|48125|48075|6131
1688137200000|2023-06-30 15:00:00|48274|48224|48135|48085|48275|48225|48118.5|48068.5|4787
1688140800000|2023-06-30 16:00:00|48131.5|48081.5|47939.5|47889.5|48147.5|48097.5|47934.5|47884.5|4416
1688144400000|2023-06-30 17:00:00|47944.5|47894.5|47962.5|47912.5|48092|48042|47924.5|47874.5|3967
1688148000000|2023-06-30 18:00:00|47962|47912|47962.5|47912.5|47995|47945|47856.5|47806.5|3793
1688151600000|2023-06-30 19:00:00|47960|47910|47909.5|47859.5|47997|47947|47870.5|47820.5|3007
1688385600000|2023-07-03 12:00:00|47812|47762|47823|47773|47892.5|47842.5|47617|47567|3350
1688389200000|2023-07-03 13:00:00|47868|47818|47781|47731|47975|47925|47751|47701|4417
1688392800000|2023-07-03 14:00:00|47777|47727|47883|47833|47938.5|47888.5|47735|47685|4870
1688396400000|2023-07-03 15:00:00|47878.5|47828.5|47928.5|47878.5|47942.5|47892.5|47830.5|47780.5|2705
1688400000000|2023-07-03 16:00:00|47932.5|47882.5|47998.5|47948.5|48055|48005|47844.5|47794.5|2691
1688403600000|2023-07-03 17:00:00|47995.5|47945.5|48048.5|47998.5|48058.5|48008.5|47957.5|47907.5|1984
1688407200000|2023-07-03 18:00:00|48043|47993|48038.5|47988.5|48055|48005|47963.5|47913.5|1345
1688410800000|2023-07-03 19:00:00|48046|47996|48082|48032|48093.5|48043.5|48025|47975|1248
1688472000000|2023-07-04 12:00:00|48025|47975|47910|47860|48048.5|47998.5|47852.5|47802.5|1574
1688475600000|2023-07-04 13:00:00|47902.5|47852.5|47992.5|47942.5|48012.5|47962.5|47882.5|47832.5|1849
1688479200000|2023-07-04 14:00:00|47987.5|47937.5|48202|48152|48222.5|48172.5|47977.5|47927.5|2354
1688482800000|2023-07-04 15:00:00|48202.5|48152.5|48187.5|48137.5|48247.5|48197.5|48147.5|48097.5|2168
1688486400000|2023-07-04 16:00:00|48197.5|48147.5|48245|48195|48271|48221|48172.5|48122.5|1769
1688490000000|2023-07-04 17:00:00|48252.5|48202.5|48458|48408|48471|48421|48222.5|48172.5|2085
1688493600000|2023-07-04 18:00:00|48456|48406|48390.5|48340.5|48493.5|48443.5|48372.5|48322.5|2064
1688497200000|2023-07-04 19:00:00|48393|48343|48420.5|48370.5|48438|48388|48345|48295|1237
1688558400000|2023-07-05 12:00:00|48693.5|48643.5|48514|48464|48735|48685|48497|48447|4813
1688562000000|2023-07-05 13:00:00|48512.5|48462.5|48645.5|48595.5|48708|48658|48398.5|48348.5|5703
1688565600000|2023-07-05 14:00:00|48647.5|48597.5|48598|48548|48668|48618|48462.5|48412.5|4829
1688569200000|2023-07-05 15:00:00|48603|48553|48596.5|48546.5|48668|48618|48525|48475|2927
1688572800000|2023-07-05 16:00:00|48602.5|48552.5|48611.5|48561.5|48648.5|48598.5|48556.5|48506.5|2697
1688576400000|2023-07-05 17:00:00|48614.5|48564.5|48391.5|48341.5|48625|48575|48375|48325|2515
1688580000000|2023-07-05 18:00:00|48385|48335|48500.5|48450.5|48508.5|48458.5|48379|48329|2709
1688583600000|2023-07-05 19:00:00|48511|48461|48538.5|48488.5|48545|48495|48449.5|48399.5|2146
1688644800000|2023-07-06 12:00:00|48624|48574|48917.5|48867.5|48968|48918|48604|48554|6086
1688648400000|2023-07-06 13:00:00|48916.5|48866.5|48825.5|48775.5|48925|48875|48690|48640|6331
1688652000000|2023-07-06 14:00:00|48830|48780|49066|49016|49079|49029|48820.5|48770.5|6241
1688655600000|2023-07-06 15:00:00|49061.5|49011.5|49264.5|49214.5|49287|49235|49010.5|48960.5|5359
1688659200000|2023-07-06 16:00:00|49274.5|49224.5|49393|49343|49532|49482|49193.5|49143.5|5149
1688662800000|2023-07-06 17:00:00|49395.5|49345.5|49238|49188|49415.5|49365.5|49218|49168|3892
1688666400000|2023-07-06 18:00:00|49235|49185|49300.5|49250.5|49305.5|49255.5|49144.5|49094.5|3465
1688670000000|2023-07-06 19:00:00|49289.5|49239.5|49317.5|49267.5|49335.5|49285.5|49264.5|49214.5|2365
1688731200000|2023-07-07 12:00:00|49215|49165|49026|48976|49385|49335|48732.5|48682.5|7442
1688734800000|2023-07-07 13:00:00|49033|48983|48857.5|48807.5|49252.5|49202.5|48764|48714|7991
1688738400000|2023-07-07 14:00:00|48856.5|48806.5|48682.5|48632.5|48885|48835|48619|48569|6260
1688742000000|2023-07-07 15:00:00|48689|48639|48659.5|48609.5|48705|48655|48627.5|48572|3741
1688745600000|2023-07-07 16:00:00|48654.5|48604.5|48605|48555|48668.5|48618.5|48537.5|48487.5|3327
1688749200000|2023-07-07 17:00:00|48600|48550|48602.5|48552.5|48655|48605|48500|48450|3480
1688752800000|2023-07-07 18:00:00|48600|48550|48580|48530|48615|48565|48515|48465|2837
1688756400000|2023-07-07 19:00:00|48585|48535|48670|48620|48690|48640|48570|48520|3022
1688990400000|2023-07-10 12:00:00|48622.5|48572.5|48733.5|48683.5|48830.5|48780.5|48602.5|48552.5|4894
1688994000000|2023-07-10 13:00:00|48728.5|48678.5|48814.5|48764.5|48859.5|48809.5|48603|48553|7235
1688997600000|2023-07-10 14:00:00|48815|48765|48750.5|48700.5|48952|48902|48734.5|48684.5|6252
1689001200000|2023-07-10 15:00:00|48753|48703|48679.5|48629.5|48865.5|48815.5|48655|48605|4682
1689004800000|2023-07-10 16:00:00|48682.5|48632.5|48742.5|48692.5|48754.5|48704.5|48664.5|48614.5|3007
1689008400000|2023-07-10 17:00:00|48744|48694|48781.5|48731.5|48786.5|48736.5|48655|48605|3341
1689012000000|2023-07-10 18:00:00|48779.5|48729.5|48839.5|48789.5|48872|48822|48734.5|48684.5|3254
1689015600000|2023-07-10 19:00:00|48842.5|48792.5|48847.5|48797.5|48888|48838|48815|48765|2195
1689076800000|2023-07-11 12:00:00|48928.5|48848.5|49028|48978|49257.5|49207.5|48895|48845|6085
1689080400000|2023-07-11 13:00:00|49015|48965|49157.5|49107.5|49235|49180.5|48933|48883|6552
1689084000000|2023-07-11 14:00:00|49158|49108|48987|48937|49168|49110|48883|48833|4736
1689087600000|2023-07-11 15:00:00|48994.5|48944.5|48862.5|48812.5|49005|48955|48834|48784|3816
1689091200000|2023-07-11 16:00:00|48857|48807|48787.5|48737.5|48905|48855|48763|48713|3292
1689094800000|2023-07-11 17:00:00|48785|48735|48677.5|48627.5|48830|48780|48647|48597|3148
1689098400000|2023-07-11 18:00:00|48675|48625|48628|48578|48735|48675|48612|48562|2976
1689102000000|2023-07-11 19:00:00|48628.5|48578.5|48639.5|48589.5|48645|48595|48569|48519|2234
1689163200000|2023-07-12 12:00:00|48550.5|48500.5|48087.5|48037.5|48637.5|48587.5|48033|47964|6895
1689166800000|2023-07-12 13:00:00|48085|48035|48003|47953|48180.5|48130.5|47963.5|47913.5|6408
1689170400000|2023-07-12 14:00:00|48000.5|47950.5|48104|48054|48226.5|48176.5|47857.5|47807.5|7567
1689174000000|2023-07-12 15:00:00|48100|48050|48175.5|48125.5|48268|48213|48095|48045|5023
1689177600000|2023-07-12 16:00:00|48175|48125|48090.5|48040.5|48213|48163|48085|48035|2821
1689181200000|2023-07-12 17:00:00|48083.5|48033.5|48168.5|48118.5|48180.5|48130.5|48045|47995|2889
1689184800000|2023-07-12 18:00:00|48167.5|48117.5|48191|48141|48295.5|48245.5|48125|48075|3243
1689188400000|2023-07-12 19:00:00|48192.5|48142.5|48201|48151|48249|48198|48165|48115|2615
1689249600000|2023-07-13 12:00:00|48088.5|48038.5|48095|48045|48296.5|48246.5|47995|47945|5892
1689253200000|2023-07-13 13:00:00|48102|48052|48007|47957|48132.5|48082.5|47973.5|47923.5|6105
1689256800000|2023-07-13 14:00:00|48002.5|47952.5|48068.5|48018.5|48190|48140|47995|47945|5261
1689260400000|2023-07-13 15:00:00|48071|48021|48157|48107|48259.5|48209.5|48055|48005|4709
1689264000000|2023-07-13 16:00:00|48155.5|48105.5|47993.5|47943.5|48198|48135.5|47933.5|47883.5|3919
1689267600000|2023-07-13 17:00:00|47995.5|47945.5|47943.5|47893.5|48058|48005|47943.5|47893|3133
1689271200000|2023-07-13 18:00:00|47939.5|47889.5|47894.5|47844.5|48029.5|47979.5|47888.5|47838.5|2906
1689274800000|2023-07-13 19:00:00|47899|47849|47920|47870|47951.5|47901.5|47885|47835|2406
1689336000000|2023-07-14 12:00:00|47994|47944|47825|47775|48122|48056.5|47805|47744|5157
1689339600000|2023-07-14 13:00:00|47823|47773|47994|47944|48092|48035|47785|47724|6846
1689343200000|2023-07-14 14:00:00|47990.5|47940.5|48030|47980|48139|48085|47943|47882|7837
1689346800000|2023-07-14 15:00:00|48036.5|47986.5|48016.5|47966.5|48057|47993|47900.5|47839|4152
1689350400000|2023-07-14 16:00:00|48017.5|47967.5|48083|48033|48183|48125|47971.5|47913|4459
1689354000000|2023-07-14 17:00:00|48100|48020|48045.5|47995.5|48168|48105|48017.5|47963|3104
1689357600000|2023-07-14 18:00:00|48044|47994|47933|47883|48063|47998|47852|47793|4143
1689361200000|2023-07-14 19:00:00|47932|47882|47971.5|47921.5|48003|47938|47925|47863|2910
1689595200000|2023-07-17 12:00:00|48111.5|48061.5|48245|48195|48318|48256.5|48083|48033|4499
1689598800000|2023-07-17 13:00:00|48247.5|48197.5|48432.5|48382.5|48539|48477.5|48215.5|48164|6360
1689602400000|2023-07-17 14:00:00|48428.5|48378.5|48391|48311|48514|48455|48367.5|48304|4582
1689606000000|2023-07-17 15:00:00|48373|48323|48304|48224|48439|48378.5|48282|48221|3042
1689609600000|2023-07-17 16:00:00|48286|48236|48219|48139|48344|48285|48201.5|48139|2654
1689613200000|2023-07-17 17:00:00|48208.5|48158.5|48055.5|48005.5|48224|48168|48016.5|47956|3694
1689616800000|2023-07-17 18:00:00|48053|48003|48120.5|48070.5|48134|48075.5|48006.5|47954|2699
1689620400000|2023-07-17 19:00:00|48118|48068|48073.5|48023.5|48191|48133|48073.5|48018|3157
1689681600000|2023-07-18 12:00:00|47997.5|47947.5|48088.5|48038.5|48315|48250.5|47991.5|47940|6960
1689685200000|2023-07-18 13:00:00|48083.5|48033.5|48057.5|48007.5|48260|48195|48037.5|47985|7680
1689688800000|2023-07-18 14:00:00|48061|48011|48026|47976|48225|48165|47974.5|47920|7665
1689692400000|2023-07-18 15:00:00|48027|47977|48024.5|47974.5|48085|48025|47967.5|47915|6023
1689696000000|2023-07-18 16:00:00|48022|47972|48144|48094|48145|48095|47976.5|47920|4650
1689699600000|2023-07-18 17:00:00|48160|48080|48169.5|48119.5|48240|48177|48107.5|48055|5070
1689703200000|2023-07-18 18:00:00|48172|48122|48140.5|48090.5|48212|48152|48087.5|48032|3992
1689706800000|2023-07-18 19:00:00|48142|48092|48110.5|48060.5|48180|48122|48082.5|48030|2885
1689768000000|2023-07-19 12:00:00|48149.5|48099.5|48104.5|48054.5|48242|48182.5|48069.5|48014.5|6714
1689771600000|2023-07-19 13:00:00|48114.5|48064.5|47904|47854|48157|48097|47839.5|47789.5|7872
1689775200000|2023-07-19 14:00:00|47901.5|47851.5|47949.5|47899.5|48044|47983.5|47849.5|47799.5|7920
1689778800000|2023-07-19 15:00:00|47959.5|47909.5|48052|48002|48074|48008.5|47956.5|47904|6109
1689782400000|2023-07-19 16:00:00|48049.5|47999.5|47989.5|47939.5|48089|48029|47979.5|47924.5|3534
1689786000000|2023-07-19 17:00:00|48017.5|47967.5|47963.5|47913.5|48054|47992|47899.5|47849.5|5007
1689789600000|2023-07-19 18:00:00|47959.5|47909.5|47878|47828|47997|47935|47814.5|47759.5|5274
1689793200000|2023-07-19 19:00:00|47876|47826|47859.5|47809.5|47904|47840|47819.5|47764.5|4110
1689854400000|2023-07-20 12:00:00|47999.5|47949.5|47915.5|47865.5|48049|47986|47877.5|47824|6183
1689858000000|2023-07-20 13:00:00|47918.5|47868.5|47723.5|47673.5|47950|47890.5|47717.5|47665|7470
1689861600000|2023-07-20 14:00:00|47724|47674|48040.5|47990.5|48145|48080.5|47707.5|47655|8061
1689865200000|2023-07-20 15:00:00|48033|47983|48107|48057|48150|48085.5|47965|47910|6003
1689868800000|2023-07-20 16:00:00|48106.5|48056.5|48115|48065|48135|48071|47997.5|47940|4968
1689872400000|2023-07-20 17:00:00|48107.5|48057.5|48012.5|47962.5|48155|48092.5|47995|47943|4454
1689876000000|2023-07-20 18:00:00|48016.5|47966.5|48077.5|48027.5|48102|48038|47937.5|47884|4684
1689879600000|2023-07-20 19:00:00|48065|48015|48037.5|47987.5|48115|48053.5|48007.5|47956|3014
1689940800000|2023-07-21 12:00:00|47999|47949|47854.5|47804.5|48058|47997.5|47762.5|47707|6394
1689944400000|2023-07-21 13:00:00|47859.5|47809.5|47683|47603|47880|47817|47621.5|47571.5|7194
1689948000000|2023-07-21 14:00:00|47657.5|47607.5|47765.5|47715.5|47813|47747.5|47645.5|47588|5557
1689951600000|2023-07-21 15:00:00|47760.5|47710.5|47710.5|47660.5|47808|47745|47655.5|47593|4610
1689955200000|2023-07-21 16:00:00|47708.5|47658.5|47730.5|47680.5|47818|47758|47685.5|47633|2941
1689958800000|2023-07-21 17:00:00|47730|47680|47710.5|47660.5|47793|47728.5|47707.5|47652.5|2820
1689962400000|2023-07-21 18:00:00|47722.5|47672.5|47761|47711|47788|47725|47692.5|47638|3359
1689966000000|2023-07-21 19:00:00|47758|47708|47823.5|47773.5|47845|47783.5|47744.5|47692|2708
1690200000000|2023-07-24 12:00:00|47800|47750|47612.5|47562.5|47870|47815|47556.5|47494|5024
1690203600000|2023-07-24 13:00:00|47610|47560|47620|47570|47756.5|47695|47584.5|47530|6320
1690207200000|2023-07-24 14:00:00|47619.5|47569.5|47387.5|47337.5|47658|47595.5|47323|47266|6192
1690210800000|2023-07-24 15:00:00|47401|47321|47345.5|47295.5|47411|47347.5|47258|47196|5001
1690214400000|2023-07-24 16:00:00|47342|47292|47342.5|47292.5|47381|47318|47293.5|47241|3757
1690218000000|2023-07-24 17:00:00|47358|47278|47349.5|47299.5|47381|47323|47283.5|47231|4255
1690221600000|2023-07-24 18:00:00|47335.5|47285.5|47344.5|47294.5|47396|47335|47301.5|47244|3749
1690225200000|2023-07-24 19:00:00|47344|47294|47356.5|47306.5|47396.5|47335|47323.5|47271|2634
1690286400000|2023-07-25 12:00:00|47263|47213|47534.5|47484.5|47591|47528.5|47211.5|47154|6580
1690290000000|2023-07-25 13:00:00|47538.5|47488.5|47533.5|47483.5|47632|47569.5|47397.5|47343|7638
1690293600000|2023-07-25 14:00:00|47539|47489|47408.5|47358.5|47580|47524.5|47302.5|47250|6697
1690297200000|2023-07-25 15:00:00|47404.5|47354.5|47479|47399|47514|47455|47392.5|47337.5|5555
1690300800000|2023-07-25 16:00:00|47475|47425|47517.5|47467.5|47564|47505|47401.5|47349|4262
1690304400000|2023-07-25 17:00:00|47544|47464|47471.5|47421.5|47555|47495|47452.5|47397|4282
1690308000000|2023-07-25 18:00:00|47489|47409|47557.5|47507.5|47585|47525|47447.5|47392.5|4178
1690311600000|2023-07-25 19:00:00|47560|47510|47523.5|47473.5|47570|47515|47482.5|47432.5|3282
1690372800000|2023-07-26 12:00:00|47429.5|47379.5|47458|47408|47590|47529|47407.5|47355|5991
1690376400000|2023-07-26 13:00:00|47473|47393|47370|47320|47473|47407.5|47305|47248|6954
1690380000000|2023-07-26 14:00:00|47371|47321|47342|47292|47449|47382.5|47301.5|47249|5991
1690383600000|2023-07-26 15:00:00|47354|47274|47382.5|47332.5|47424|47362.5|47326.5|47274|4393
1690387200000|2023-07-26 16:00:00|47382|47332|47347.5|47297.5|47439|47377|47341.5|47287.5|3520
1690390800000|2023-07-26 17:00:00|47352.5|47302.5|47433.5|47383.5|47514|47452.5|47342.5|47289|4206
1690394400000|2023-07-26 18:00:00|47427.5|47377.5|47283|47233|47521|47457.5|47247.5|47189|8779
1690398000000|2023-07-26 19:00:00|47301|47221|47301.5|47251.5|47369|47307.5|47263.5|47204|5932
1690459200000|2023-07-27 12:00:00|47352.5|47302.5|47257.5|47207.5|47386|47325|47119.5|47068|6843
1690462800000|2023-07-27 13:00:00|47253.5|47203.5|47211.5|47161.5|47373|47307.5|47107.5|47057.5|8081
1690466400000|2023-07-27 14:00:00|47217.5|47167.5|47344|47294|47368|47305|47207.5|47153|6687
1690470000000|2023-07-27 15:00:00|47347.5|47297.5|47207|47157|47368|47307.5|47177.5|47123|5057
1690473600000|2023-07-27 16:00:00|47205.5|47155.5|47214|47134|47248|47185|47152.5|47097.5|3407
1690477200000|2023-07-27 17:00:00|47199.5|47149.5|47199.5|47149.5|47294|47229.5|47162.5|47109|5996
1690480800000|2023-07-27 18:00:00|47205|47155|47497.5|47447.5|47574|47509.5|47201.5|47144|6023
1690484400000|2023-07-27 19:00:00|47492.5|47442.5|47609|47559|47624|47564.5|47406.5|47354|4609
1690545600000|2023-07-28 12:00:00|47273.5|47193.5|47149.5|47069.5|47273.5|47206|46984|46910|6626
1690549200000|2023-07-28 13:00:00|47139.5|47089.5|47300|47220|47378|47312.5|47126|47070|7500
1690552800000|2023-07-28 14:00:00|47292|47212|47228.5|47178.5|47332|47266.5|47183.5|47120|6146
1690556400000|2023-07-28 15:00:00|47252|47172|47336|47286|47387|47311.5|47224.5|47160|3645
1690560000000|2023-07-28 16:00:00|47362|47282|47364|47284|47479.5|47406.5|47323.5|47260|3798
1690563600000|2023-07-28 17:00:00|47335|47285|47306|47226|47431.5|47366.5|47283.5|47210|3045
1690567200000|2023-07-28 18:00:00|47314|47234|47330|47250|47416.5|47342.5|47273.5|47200|3399
1690570800000|2023-07-28 19:00:00|47314.5|47264.5|47350|47270|47403|47327|47293.5|47230|3309
1690804800000|2023-07-31 12:00:00|47264|47214|47247.5|47197.5|47314|47248.5|47155|47098|3890
1690808400000|2023-07-31 13:00:00|47256|47206|47466|47416|47528|47465|47223|47169|6211
1690812000000|2023-07-31 14:00:00|47477.5|47427.5|47613|47563|47638|47574.5|47395|47345|5549
1690815600000|2023-07-31 15:00:00|47605.5|47555.5|47462|47382|47638|47574.5|47435|47377|3733
1690819200000|2023-07-31 16:00:00|47445|47395|47467|47417|47507|47442.5|47425|47375|1942
1690822800000|2023-07-31 17:00:00|47473|47423|47372.5|47322.5|47497|47432.5|47342.5|47285|1859
1690826400000|2023-07-31 18:00:00|47380|47330|47352|47272|47452|47387.5|47312|47257|2780
1690830000000|2023-07-31 19:00:00|47327|47277|47307|47257|47367.5|47303|47291|47232|3056
1690891200000|2023-08-01 12:00:00|47572|47492|47695|47645|47767|47711.5|47527.5|47477|4873
1690894800000|2023-08-01 13:00:00|47701.5|47651.5|47749.5|47699.5|47835.5|47776.5|47675|47612|5804
1690898400000|2023-08-01 14:00:00|47744.5|47694.5|47771.5|47721.5|47870|47806.5|47635|47575|5736
1690902000000|2023-08-01 15:00:00|47774.5|47724.5|47852|47802|47934|47875|47749.5|47685|3686
1690905600000|2023-08-01 16:00:00|47854|47804|47923.5|47873.5|47969|47908.5|47844.5|47779|3090
1690909200000|2023-08-01 17:00:00|47924.5|47874.5|47991.5|47911.5|47993.5|47935|47913.5|47851|3316
1690912800000|2023-08-01 18:00:00|47976.5|47926.5|47985|47935|48036|47983.5|47940.5|47876|3223
1690916400000|2023-08-01 19:00:00|47976.5|47926.5|47932.5|47882.5|47988|47931|47910.5|47848|2072
1690977600000|2023-08-02 12:00:00|47878|47828|47963|47883|48023|47962.5|47835|47783|5477
1690981200000|2023-08-02 13:00:00|47945.5|47895.5|48137|48057|48157|48098.5|47894|47836|5394
1690984800000|2023-08-02 14:00:00|48121|48071|48184.5|48134.5|48245|48185|48035|47970|6155
1690988400000|2023-08-02 15:00:00|48186.5|48136.5|48169|48119|48252.5|48198.5|48121.5|48056|4275
1690992000000|2023-08-02 16:00:00|48166.5|48116.5|48055.5|48005.5|48193|48135|48052.5|47993|3067
1690995600000|2023-08-02 17:00:00|48052.5|48002.5|48085.5|48035.5|48110.5|48049|47925.5|47863|3434
1690999200000|2023-08-02 18:00:00|48090.5|48040.5|48106.5|48056.5|48125.5|48065|48045.5|47988|2832
1691002800000|2023-08-02 19:00:00|48097.5|48047.5|48072.5|48022.5|48128|48069|48010.5|47948|3183
1691064000000|2023-08-03 12:00:00|48458|48408|48703|48623|48733|48671.5|48452.5|48391|6973
1691067600000|2023-08-03 13:00:00|48680.5|48630.5|48915.5|48865.5|48933|48871.5|48655|48595|8649
1691071200000|2023-08-03 14:00:00|48912.5|48862.5|48860.5|48810.5|49010|48947.5|48782.5|48730|8412
1691074800000|2023-08-03 15:00:00|48867|48817|48847.5|48797.5|48915|48854.5|48735.5|48685|6071
1691078400000|2023-08-03 16:00:00|48859|48809|48771.5|48721.5|48890|48826|48724.5|48665|4251
1691082000000|2023-08-03 17:00:00|48774|48724|48828|48778|48865|48801|48757.5|48706|4420
1691085600000|2023-08-03 18:00:00|48822.5|48772.5|48889|48839|48915|48854|48767.5|48716|4064
1691089200000|2023-08-03 19:00:00|48893|48843|49038|48958|49040.5|48975.5|48827.5|48777.5|4425
1691150400000|2023-08-04 12:00:00|49105|49025|48781.5|48731.5|49229.5|49149.5|48705.5|48653|7997
1691154000000|2023-08-04 13:00:00|48783|48733|48732.5|48682.5|48830|48770.5|48527.5|48477.5|8142
1691157600000|2023-08-04 14:00:00|48745.5|48695.5|48503.5|48453.5|48792|48735.5|48500.5|48448|7797
1691161200000|2023-08-04 15:00:00|48509.5|48459.5|48576.5|48526.5|48606|48540.5|48477.5|48427.5|4882
1691164800000|2023-08-04 16:00:00|48579.5|48529.5|48571|48491|48601|48535|48497.5|48447.5|3246
1691168400000|2023-08-04 17:00:00|48543.5|48493.5|48588.5|48538.5|48608|48545.5|48503.5|48451|3250
1691172000000|2023-08-04 18:00:00|48591|48541|48699.5|48649.5|48752|48690.5|48577.5|48523|6461
1691175600000|2023-08-04 19:00:00|48696.5|48646.5|48770.5|48720.5|48800|48736|48675|48620|5114
1691409600000|2023-08-07 12:00:00|48825.5|48775.5|48873.5|48823.5|48995|48933.5|48772.5|48722.5|5614
1691413200000|2023-08-07 13:00:00|48879.5|48829.5|49107|49057|49181|49125.5|48864.5|48812|7005
1691416800000|2023-08-07 14:00:00|49102.5|49052.5|49148.5|49098.5|49171|49110|49042.5|48987.5|6450
1691420400000|2023-08-07 15:00:00|49154.5|49104.5|49013.5|48963.5|49166|49105|48980.5|48928|5272
1691424000000|2023-08-07 16:00:00|49003.5|48953.5|49118|49068|49148.5|49085|48982.5|48930|3428
1691427600000|2023-08-07 17:00:00|49119|49069|49063.5|49013.5|49161|49098.5|49020.5|48968|3862
1691431200000|2023-08-07 18:00:00|49053.5|49003.5|48992.5|48942.5|49068.5|49008.5|48965.5|48900.5|3760
1691434800000|2023-08-07 19:00:00|48998.5|48948.5|48973.5|48923.5|49021|48960|48955.5|48893|2211
1691496000000|2023-08-08 12:00:00|49334.5|49284.5|49250|49200|49429|49369|49211.5|49147|5266
1691499600000|2023-08-08 13:00:00|49251.5|49201.5|49275|49225|49322|49266.5|49139.5|49087|6568
1691503200000|2023-08-08 14:00:00|49272.5|49222.5|49255|49205|49371|49307.5|49202|49138|5278
1691506800000|2023-08-08 15:00:00|49252.5|49202.5|49135.5|49055.5|49293|49235|49065|49005.5|3532
1691510400000|2023-08-08 16:00:00|49126|49076|49057.5|49007.5|49141|49077.5|49030|48967|3393
1691514000000|2023-08-08 17:00:00|49056.5|49006.5|48969.5|48919.5|49097|49035|48922|48862|3558
1691517600000|2023-08-08 18:00:00|48974.5|48924.5|49013.5|48933.5|49065|49001.5|48950|48887.5|3276
1691521200000|2023-08-08 19:00:00|49010.5|48930.5|48995.5|48945.5|49030|48967|48980|48918|2138
1691582400000|2023-08-09 12:00:00|48985|48905|48994.5|48944.5|49086.5|49033|48765|48706|5304
1691586000000|2023-08-09 13:00:00|49003|48953|49025|48975|49129|49068|48885|48819|6254
1691589600000|2023-08-09 14:00:00|49022.5|48972.5|49074.5|49024.5|49124|49062.5|48969.5|48909|5660
1691593200000|2023-08-09 15:00:00|49072.5|49022.5|49049.5|48999.5|49169.5|49107|49008.5|48949|3861
1691596800000|2023-08-09 16:00:00|49064|48984|49074.5|49024.5|49119.5|49062.5|48978|48921|3003
1691600400000|2023-08-09 17:00:00|49073.5|49023.5|49105|49055|49174|49109.5|48983|48924|3537
1691604000000|2023-08-09 18:00:00|49121|49041|49063.5|49013.5|49197|49138.5|49045|48984|3097
1691607600000|2023-08-09 19:00:00|49079|48999|49079.5|49029.5|49123|49065|49055|48990|1878
1691668800000|2023-08-10 12:00:00|48903.5|48853.5|48680.5|48630.5|48924|48858.5|48575|48521|6848
1691672400000|2023-08-10 13:00:00|48694|48614|48503|48453|48770|48707|48498|48448|7820
1691676000000|2023-08-10 14:00:00|48514.5|48464.5|48481.5|48431.5|48575|48515|48450.5|48390|6313
1691679600000|2023-08-10 15:00:00|48474.5|48424.5|48485|48435|48520|48456.5|48429|48377|4708
1691683200000|2023-08-10 16:00:00|48483|48433|48560.5|48510.5|48590|48527.5|48460.5|48400|4039
1691686800000|2023-08-10 17:00:00|48567|48517|48732|48652|48735|48675|48540.5|48480|5409
1691690400000|2023-08-10 18:00:00|48722.5|48672.5|48724.5|48674.5|48770|48708|48685|48624.5|5424
1691694000000|2023-08-10 19:00:00|48720.5|48670.5|48854.5|48804.5|48881|48824|48720.5|48670|3982
1691755200000|2023-08-11 12:00:00|48803.5|48753.5|49038|48988|49072|49015|48727.5|48677.5|6341
1691758800000|2023-08-11 13:00:00|49040.5|48990.5|49018.5|48968.5|49116|49059|48955|48889|7167
1691762400000|2023-08-11 14:00:00|49015|48965|48834|48784|49064|49005|48792.5|48733|8222
1691766000000|2023-08-11 15:00:00|48838|48788|48976.5|48926.5|49033|48975|48782.5|48718|5542
1691769600000|2023-08-11 16:00:00|48974|48924|48967.5|48917.5|49033|48975|48932|48868|4316
1691773200000|2023-08-11 17:00:00|48973|48923|49035|48985|49063.5|49001.5|48947|48883|4151
1691776800000|2023-08-11 18:00:00|49031.5|48981.5|49041|48991|49063|49005|48973|48913|3768
1691780400000|2023-08-11 19:00:00|49044|48994|49066|49016|49103|49048|49007.5|48943|2863
1692014400000|2023-08-14 12:00:00|49205|49155|49353.5|49303.5|49406|49345|49126.5|49076.5|6048
1692018000000|2023-08-14 13:00:00|49350|49300|49595|49545|49671|49620|49320.5|49267|8320
1692021600000|2023-08-14 14:00:00|49589|49539|49571|49491|49613|49555|49491|49426.5|6338
1692025200000|2023-08-14 15:00:00|49565|49515|49595|49515|49655.5|49597.5|49509.5|49444.5|5103
1692028800000|2023-08-14 16:00:00|49586|49536|49464.5|49414.5|49600.5|49536|49454.5|49392|3890
1692032400000|2023-08-14 17:00:00|49493|49443|49529|49479|49575|49515|49429.5|49367|3517
1692036000000|2023-08-14 18:00:00|49545|49465|49637|49587|49673|49615|49504.5|49437|4025
1692039600000|2023-08-14 19:00:00|49645.5|49595.5|49675|49625|49748|49688|49627.5|49563|3856
1692100800000|2023-08-15 12:00:00|49788|49708|49771.5|49721.5|49973|49914|49635|49583|7515
1692104400000|2023-08-15 13:00:00|49772|49722|49915|49835|50015|49956|49615|49558|8730
1692108000000|2023-08-15 14:00:00|49899|49849|49832|49782|49988|49926|49765|49701.5|8430
1692111600000|2023-08-15 15:00:00|49845|49765|49785.5|49735.5|49860.5|49795.5|49743.5|49680|5166
1692115200000|2023-08-15 16:00:00|49783|49733|49927.5|49877.5|49978|49915.5|49765|49708|4915
1692118800000|2023-08-15 17:00:00|49926.5|49876.5|49853.5|49803.5|49963.5|49904|49835|49771|3605
1692122400000|2023-08-15 18:00:00|49848|49798|49931|49881|49954|49894|49824.5|49762|3822
1692126000000|2023-08-15 19:00:00|49934|49884|49896.5|49846.5|49950|49889|49874.5|49810|3294
1692187200000|2023-08-16 12:00:00|49750.5|49700.5|49833.5|49783.5|49860|49795|49655|49601|5972
1692190800000|2023-08-16 13:00:00|49832.5|49782.5|49867.5|49817.5|49961|49897.5|49780.5|49723|8173
1692194400000|2023-08-16 14:00:00|49870|49820|49715.5|49665.5|49928|49864|49710.5|49653|6751
1692198000000|2023-08-16 15:00:00|49728|49648|49695|49645|49738|49675|49533.5|49478|5681
1692201600000|2023-08-16 16:00:00|49693.5|49643.5|49805|49755|49828|49765|49665.5|49605|4269
1692205200000|2023-08-16 17:00:00|49806|49756|49755|49675|49863|49798.5|49723|49660|4911
1692208800000|2023-08-16 18:00:00|49736|49686|49874|49794|49895|49833.5|49655|49593|7550
1692212400000|2023-08-16 19:00:00|49872|49792|49890|49840|49928|49867|49807.5|49752|5592
1692273600000|2023-08-17 12:00:00|49712|49662|49804.5|49754.5|49882|49823|49655|49602|6890
1692277200000|2023-08-17 13:00:00|49807|49757|49741|49691|49865|49805.5|49615|49554|7980
1692280800000|2023-08-17 14:00:00|49738|49688|49873|49823|49992|49935.5|49708.5|49652|7409
1692284400000|2023-08-17 15:00:00|49878|49828|49857.5|49807.5|49962|49897.5|49769.5|49712|6109
1692288000000|2023-08-17 16:00:00|49866|49816|49757|49707|49917|49855|49744.5|49687|4901
1692291600000|2023-08-17 17:00:00|49752|49702|49852|49802|49952|49886|49746|49687|5368
1692295200000|2023-08-17 18:00:00|49856|49806|49927|49847|49997|49935|49841.5|49784|4960
1692298800000|2023-08-17 19:00:00|49915.5|49865.5|49839.5|49789.5|49939|49875.5|49815.5|49757|4558
1692360000000|2023-08-18 12:00:00|49783|49733|49898|49848|50059|49994.5|49769|49708|7611
1692363600000|2023-08-18 13:00:00|49922|49842|49787|49737|50040|49974.5|49734.5|49682|10030
1692367200000|2023-08-18 14:00:00|49784.5|49734.5|49632|49582|49823.5|49768.5|49618.5|49567.5|7862
1692370800000|2023-08-18 15:00:00|49634.5|49584.5|49678|49628|49705|49645|49592.5|49540|6038
1692374400000|2023-08-18 16:00:00|49683|49633|49655.5|49605.5|49715|49650|49597.5|49542|5403
1692378000000|2023-08-18 17:00:00|49663|49613|49667.5|49617.5|49755|49691|49632.5|49582.5|5006
1692381600000|2023-08-18 18:00:00|49677.5|49627.5|49707.5|49657.5|49748|49685.5|49647.5|49595|4570
1692385200000|2023-08-18 19:00:00|49722|49672|49687.5|49637.5|49748|49691|49674.5|49619.5|3926
1692619200000|2023-08-21 12:00:00|49659|49609|49736.5|49686.5|49794|49733.5|49618|49555|5257
1692622800000|2023-08-21 13:00:00|49743.5|49693.5|49891|49841|49982|49917.5|49695.5|49637|7540
1692626400000|2023-08-21 14:00:00|49893|49843|49933|49853|50002|49936.5|49844.5|49790|6789
1692630000000|2023-08-21 15:00:00|49917|49867|49892|49842|49978|49920|49862.5|49810|5075
1692633600000|2023-08-21 16:00:00|49899|49849|49839.5|49789.5|49913|49855|49819.5|49760|3748
1692637200000|2023-08-21 17:00:00|49837|49787|49905|49825|49917|49856.5|49833|49772|3507
1692640800000|2023-08-21 18:00:00|49888|49838|49825|49775|49912|49849|49795|49735|2911
1692644400000|2023-08-21 19:00:00|49828.5|49778.5|49827|49747|49855|49791|49788.5|49730|2782
1692705600000|2023-08-22 12:00:00|49492|49442|49562|49512|49608|49545|49440.5|49390.5|6211
1692709200000|2023-08-22 13:00:00|49563.5|49513.5|49562.5|49512.5|49690|49627.5|49458.5|49407.5|8253
1692712800000|2023-08-22 14:00:00|49604.5|49554.5|49296.5|49246.5|49604.5|49554.5|49282.5|49230|8006
1692716400000|2023-08-22 15:00:00|49299|49249|49397.5|49347.5|49429|49365|49276.5|49224|5841
1692720000000|2023-08-22 16:00:00|49408.5|49358.5|49394.5|49344.5|49439|49375|49359.5|49309|4316
1692723600000|2023-08-22 17:00:00|49398|49348|49352.5|49302.5|49450|49387|49322.5|49269|5116
1692727200000|2023-08-22 18:00:00|49350|49300|49354.5|49304.5|49389|49328|49301.5|49249|4264
1692730800000|2023-08-22 19:00:00|49373|49323|49394.5|49344.5|49442|49378|49339.5|49287|3650
1692792000000|2023-08-23 12:00:00|49362|49312|49382|49332|49450|49390|49265|49215|4680
1692795600000|2023-08-23 13:00:00|49384.5|49334.5|49008|48958|49420|49355|48965.5|48907|9069
1692799200000|2023-08-23 14:00:00|49007|48957|48905.5|48855.5|49070|49005.5|48861.5|48800|7500
1692802800000|2023-08-23 15:00:00|48899.5|48849.5|48816.5|48766.5|48935|48875|48802.5|48750|5008
1692806400000|2023-08-23 16:00:00|48820.5|48770.5|48637.5|48587.5|48821.5|48771.5|48597.5|48543.5|4242
1692810000000|2023-08-23 17:00:00|48638.5|48588.5|48654.5|48604.5|48697|48635.5|48605|48547|3881
1692813600000|2023-08-23 18:00:00|48651.5|48601.5|48627.5|48577.5|48727|48666|48625|48562|3546
1692817200000|2023-08-23 19:00:00|48625.5|48575.5|48590.5|48540.5|48649|48586|48534.5|48476|4027
1692878400000|2023-08-24 12:00:00|48796|48746|48816|48766|48864|48799|48675|48616|5566
1692882000000|2023-08-24 13:00:00|48817.5|48767.5|48632|48582|48905|48855|48615|48550|6887
1692885600000|2023-08-24 14:00:00|48631|48581|48761.5|48681.5|48766|48705.5|48574.5|48510|6623
1692889200000|2023-08-24 15:00:00|48744.5|48694.5|48862|48812|48882|48817|48728.5|48665|5378
1692892800000|2023-08-24 16:00:00|48864|48814|48771.5|48721.5|48892|48826.5|48763.5|48701.5|3929
1692896400000|2023-08-24 17:00:00|48768.5|48718.5|48711|48661|48817|48757|48711|48649|3496
1692900000000|2023-08-24 18:00:00|48716|48666|48728.5|48678.5|48806.5|48746.5|48703.5|48642|3361
1692903600000|2023-08-24 19:00:00|48727|48677|48814.5|48764.5|48836.5|48771.5|48713.5|48650|3370
1692964800000|2023-08-25 12:00:00|48674|48624|48756|48676|48869|48805|48636|48584|5334
1692968400000|2023-08-25 13:00:00|48736.5|48686.5|48808.5|48758.5|48936|48876.5|48706.5|48647|6799
1692972000000|2023-08-25 14:00:00|48811|48761|48923.5|48873.5|49046.5|48985.5|48666|48591.5|10255
1692975600000|2023-08-25 15:00:00|48934|48884|48791.5|48711.5|48946|48891|48766.5|48704|7500
1692979200000|2023-08-25 16:00:00|48796|48746|48739|48659|48831|48766.5|48696.5|48639|4816
1692982800000|2023-08-25 17:00:00|48743|48693|48756.5|48706.5|48812|48749.5|48686.5|48629|4701
1692986400000|2023-08-25 18:00:00|48763.5|48713.5|48661.5|48581.5|48800|48741.5|48636.5|48579|4686
1692990000000|2023-08-25 19:00:00|48674.5|48594.5|48774|48724|48809|48745|48648.5|48571.5|3979
1693224000000|2023-08-28 12:00:00|48728.5|48678.5|48821|48771|48936|48875.5|48714|48663|4909
1693227600000|2023-08-28 13:00:00|48825.5|48775.5|48981|48901|49036|48975|48788.5|48731|6594
1693231200000|2023-08-28 14:00:00|48963.5|48913.5|49020.5|48970.5|49061|48997|48905.5|48850.5|6136
1693234800000|2023-08-28 15:00:00|49018|48968|48958.5|48908.5|49046|48985.5|48945.5|48891|4453
1693238400000|2023-08-28 16:00:00|48960.5|48910.5|49088|49008|49095.5|49035|48938.5|48886|3971
1693242000000|2023-08-28 17:00:00|49074|49024|49058|48978|49155.5|49095|49022.5|48958|4928
1693245600000|2023-08-28 18:00:00|49043|48993|48790.5|48740.5|49070|49011.5|48774.5|48718|4837
1693249200000|2023-08-28 19:00:00|48799|48749|48790.5|48710.5|48832|48771.5|48743.5|48685.5|4112
1693310400000|2023-08-29 12:00:00|48869|48819|48895|48845|49028|48965|48864|48803|5686
1693314000000|2023-08-29 13:00:00|48892.5|48842.5|48974.5|48924.5|49060|48997.5|48821.5|48758|7548
1693317600000|2023-08-29 14:00:00|48979.5|48929.5|48752|48702|48985|48929.5|48605.5|48548|8671
1693321200000|2023-08-29 15:00:00|48756|48706|48608|48558|48790|48727.5|48522.5|48463|5729
1693324800000|2023-08-29 16:00:00|48604.5|48554.5|48642.5|48592.5|48785|48725.5|48585.5|48528|5179
1693328400000|2023-08-29 17:00:00|48652|48602|48652.5|48602.5|48720|48657|48598.5|48539|4484
1693332000000|2023-08-29 18:00:00|48657.5|48607.5|48577.5|48527.5|48695|48635|48566.5|48506|4473
1693335600000|2023-08-29 19:00:00|48582|48532|48563.5|48513.5|48630|48567.5|48505.5|48453|3617
1693396800000|2023-08-30 12:00:00|48605|48525|48577|48527|48625|48559.5|48452|48392|6244
1693400400000|2023-08-30 13:00:00|48575|48525|48657|48607|48755|48690|48519.5|48457|6928
1693404000000|2023-08-30 14:00:00|48655|48605|48799.5|48749.5|48872|48807.5|48649.5|48592|6034
1693407600000|2023-08-30 15:00:00|48805.5|48755.5|48629.5|48579.5|48872|48807.5|48625|48567|4866
1693411200000|2023-08-30 16:00:00|48636|48586|48664.5|48584.5|48673|48613|48584.5|48522|4061
1693414800000|2023-08-30 17:00:00|48647|48597|48619.5|48569.5|48683|48618|48575|48520|3578
1693418400000|2023-08-30 18:00:00|48626|48576|48659|48609|48771|48707.5|48609|48552|4461
1693422000000|2023-08-30 19:00:00|48649|48599|48715|48665|48760|48697.5|48648|48589.5|3677
1693483200000|2023-08-31 12:00:00|48837.5|48787.5|48826|48776|48895|48837.5|48673|48607|6052
1693486800000|2023-08-31 13:00:00|48826.5|48776.5|49275|49225|49311|49246|48815|48761|8493
1693490400000|2023-08-31 14:00:00|49278|49228|49523.5|49473.5|49611|49546|49272|49211|8290
1693494000000|2023-08-31 15:00:00|49521.5|49471.5|49354|49304|49634|49582|49334.5|49282|7071
1693497600000|2023-08-31 16:00:00|49367|49287|49408|49358|49527.5|49462.5|49345|49284|5212
1693501200000|2023-08-31 17:00:00|49425|49345|49518|49468|49578|49518|49380.5|49320.5|4899
1693504800000|2023-08-31 18:00:00|49533|49453|49536|49486|49565|49510.5|49353.5|49289|5455
1693508400000|2023-08-31 19:00:00|49548|49498|49543|49493|49594|49538|49483.5|49419|4291
1693569600000|2023-09-01 12:00:00|49355|49305|49143|49063|49370|49315|49035.5|48980|6811
1693573200000|2023-09-01 13:00:00|49135|49085|49218.5|49168.5|49284|49218.5|49025|48964|8461
1693576800000|2023-09-01 14:00:00|49215|49165|49375|49325|49434|49375|49143|49079|8070
1693580400000|2023-09-01 15:00:00|49379.5|49329.5|49474|49394|49509|49445|49373.5|49314|5058
1693584000000|2023-09-01 16:00:00|49455|49405|49388|49338|49516|49455|49358.5|49296|3944
1693587600000|2023-09-01 17:00:00|49385|49335|49372.5|49322.5|49421|49360|49352.5|49290|2675
1693591200000|2023-09-01 18:00:00|49385|49335|49397.5|49347.5|49435|49375|49352.5|49290|3310
1693594800000|2023-09-01 19:00:00|49405.5|49355.5|49417.5|49367.5|49448|49390.5|49383.5|49317.5|2891
1693828800000|2023-09-04 12:00:00|49387.5|49337.5|49392.5|49342.5|49468|49405|49277.5|49219.5|3825
1693832400000|2023-09-04 13:00:00|49408|49328|49217.5|49167.5|49420|49358|49155.5|49100|5163
1693836000000|2023-09-04 14:00:00|49220|49170|49166.5|49116.5|49333|49269.5|49150.5|49093|3950
1693839600000|2023-09-04 15:00:00|49167.5|49117.5|49132|49052|49193|49134.5|49096.5|49039|2639
1693843200000|2023-09-04 16:00:00|49114|49064|49145|49095|49190|49130.5|49102.5|49045|2094
1693846800000|2023-09-04 17:00:00|49167|49087|49242.5|49192.5|49265|49201|49102.5|49050|2419
1693850400000|2023-09-04 18:00:00|49245|49195|49389.5|49309.5|49406|49339.5|49222.5|49170|2607
1693854000000|2023-09-04 19:00:00|49364.5|49314.5|49386|49306|49398|49336.5|49334.5|49280.5|1623
1693915200000|2023-09-05 12:00:00|49612.5|49562.5|49670|49620|49763|49702.5|49574.5|49518|5136
1693918800000|2023-09-05 13:00:00|49685|49605|49807.5|49757.5|49843|49778.5|49665|49603|6231
1693922400000|2023-09-05 14:00:00|49812.5|49762.5|49785|49735|49848|49785|49750.5|49693|6039
1693926000000|2023-09-05 15:00:00|49792.5|49742.5|49673|49623|49808|49745|49655.5|49600|4612
1693929600000|2023-09-05 16:00:00|49670|49620|49633|49583|49718|49658|49597.5|49545|4043
1693933200000|2023-09-05 17:00:00|49632.5|49582.5|49722.5|49672.5|49780|49718|49627.5|49568|3547
1693936800000|2023-09-05 18:00:00|49725|49675|49821.5|49771.5|49846|49785|49681.5|49629|3805
1693940400000|2023-09-05 19:00:00|49836|49756|49792|49712|49898|49836.5|49762.5|49707|3865
1694001600000|2023-09-06 12:00:00|49843|49793|49939.5|49889.5|49985|49925|49828.5|49770|4391
1694005200000|2023-09-06 13:00:00|49938.5|49888.5|49611|49561|49970|49907.5|49563.5|49502|6787
1694008800000|2023-09-06 14:00:00|49616|49566|49784.5|49734.5|49804.5|49739.5|49583.5|49525|7162
1694012400000|2023-09-06 15:00:00|49791|49741|49725|49675|49815|49751|49705|49647|4349
1694016000000|2023-09-06 16:00:00|49724.5|49674.5|49807.5|49757.5|49837|49773.5|49684|49624.5|3637
1694019600000|2023-09-06 17:00:00|49808.5|49758.5|49737|49657|49829|49767|49715|49657|3716
1694023200000|2023-09-06 18:00:00|49725|49675|49899.5|49849.5|49919|49859|49714|49654|3974
1694026800000|2023-09-06 19:00:00|49897.5|49847.5|49904.5|49824.5|49936|49877|49854|49799|3297
1694088000000|2023-09-07 12:00:00|49834.5|49754.5|49812|49762|49834.5|49762|49812|49754.5|2
1694095200000|2023-09-07 14:00:00|49802|49752|49802|49752|49802|49752|49798|49748|3
1694174400000|2023-09-08 12:00:00|49792|49742|49820.5|49770.5|49856|49797|49689.5|49639.5|5191
1694178000000|2023-09-08 13:00:00|49817|49767|49910.5|49860.5|49984|49919.5|49779|49729|6225
1694181600000|2023-09-08 14:00:00|49909|49859|49937|49887|49957|49897|49795|49735.5|6161
1694185200000|2023-09-08 15:00:00|49943|49893|49801.5|49751.5|49972|49908|49770.5|49718|4860
1694188800000|2023-09-08 16:00:00|49817|49737|49830.5|49780.5|49885|49821|49750.5|49698|4537
1694192400000|2023-09-08 17:00:00|49833|49783|49770.5|49720.5|49884|49821|49760.5|49710.5|3927
1694196000000|2023-09-08 18:00:00|49773|49723|49865.5|49815.5|49891|49829.5|49750.5|49693|3745
1694199600000|2023-09-08 19:00:00|49860.5|49810.5|49860.5|49780.5|49896|49831.5|49825.5|49773|3125
1694433600000|2023-09-11 12:00:00|49635.5|49585.5|49529.5|49479.5|49666|49600.5|49505.5|49441|4910
1694437200000|2023-09-11 13:00:00|49530.5|49480.5|49366.5|49316.5|49548|49486|49335|49271|6441
1694440800000|2023-09-11 14:00:00|49367|49317|49396|49346|49433|49375|49313|49250.5|5143
1694444400000|2023-09-11 15:00:00|49395.5|49345.5|49386|49336|49444|49378.5|49365|49305.5|4213
1694448000000|2023-09-11 16:00:00|49376|49326|49300.5|49250.5|49401|49338.5|49276|49219|4217
1694451600000|2023-09-11 17:00:00|49301|49251|49380.5|49330.5|49399|49335.5|49231|49169|3973
1694455200000|2023-09-11 18:00:00|49378|49328|49350.5|49300.5|49406|49345.5|49320.5|49258|3691
1694458800000|2023-09-11 19:00:00|49346.5|49296.5|49347|49267|49402|49341.5|49329|49267|3015
1694520000000|2023-09-12 12:00:00|49436.5|49386.5|49555|49505|49596|49535|49359|49309|5182
1694523600000|2023-09-12 13:00:00|49552.5|49502.5|49583.5|49533.5|49716|49665|49535.5|49476|6532
1694527200000|2023-09-12 14:00:00|49581|49531|49563|49483|49649|49588.5|49508.5|49445.5|5082
1694530800000|2023-09-12 15:00:00|49548.5|49498.5|49460.5|49410.5|49570|49508.5|49445.5|49385|4019
1694534400000|2023-09-12 16:00:00|49464|49414|49522|49442|49530|49465|49445.5|49385|2919
1694538000000|2023-09-12 17:00:00|49505|49455|49513.5|49463.5|49564|49505|49445|49380.5|3575
1694541600000|2023-09-12 18:00:00|49510.5|49460.5|49536|49456|49559|49495|49463|49401|3733
1694545200000|2023-09-12 19:00:00|49520.5|49470.5|49559|49509|49618|49545|49496.5|49436.5|2536
1694606400000|2023-09-13 12:00:00|49551|49501|49375|49325|49710|49653|49311.5|49248|6476
1694610000000|2023-09-13 13:00:00|49379.5|49329.5|49209|49159|49455|49389.5|49190.5|49131|8316
1694613600000|2023-09-13 14:00:00|49205|49155|49081.5|49031.5|49273|49210.5|48971.5|48919|7374
1694617200000|2023-09-13 15:00:00|49088.5|49038.5|49090.5|49040.5|49159|49099.5|49054|48990.5|5081
1694620800000|2023-09-13 16:00:00|49092.5|49042.5|49135.5|49055.5|49150|49085.5|49055|48998|3856
1694624400000|2023-09-13 17:00:00|49122.5|49072.5|49167.5|49117.5|49202|49139.5|49085|49028|4185
1694628000000|2023-09-13 18:00:00|49175.5|49125.5|49165|49115|49225|49161.5|49097.5|49045|4387
1694631600000|2023-09-13 19:00:00|49162.5|49112.5|49184.5|49134.5|49220|49155.5|49154.5|49095.5|3004
1694692800000|2023-09-14 12:00:00|49095|49045|48909|48859|49226|49161.5|48894|48831|7527
1694696400000|2023-09-14 13:00:00|48906.5|48856.5|48804|48754|48926|48861.5|48751|48692|8379
1694700000000|2023-09-14 14:00:00|48801.5|48751.5|48751.5|48701.5|48987|48926.5|48696.5|48637|6883
1694703600000|2023-09-14 15:00:00|48746.5|48696.5|48722|48642|48797|48731.5|48691.5|48632|4309
1694707200000|2023-09-14 16:00:00|48706.5|48656.5|48724.5|48674.5|48746|48685|48649.5|48586|4222
1694710800000|2023-09-14 17:00:00|48728.5|48678.5|48769.5|48719.5|48840|48775|48701.5|48641|3960
1694714400000|2023-09-14 18:00:00|48774.5|48724.5|48772.5|48722.5|48817|48756.5|48733.5|48675|3566
1694718000000|2023-09-14 19:00:00|48795|48715|48746.5|48696.5|48805|48745|48741.5|48680|2361
1694779200000|2023-09-15 12:00:00|48678|48628|48706|48626|48801|48742|48620.5|48557|5118
1694782800000|2023-09-15 13:00:00|48695.5|48645.5|48778.5|48728.5|48831|48770.5|48610.5|48556|6737
1694786400000|2023-09-15 14:00:00|48740.5|48690.5|48731.5|48681.5|48762|48705.5|48614.5|48557|7604
1694790000000|2023-09-15 15:00:00|48735.5|48685.5|48714.5|48664.5|48792|48726.5|48635.5|48572|5341
1694793600000|2023-09-15 16:00:00|48712|48662|48731.5|48651.5|48759|48697|48659.5|48600.5|3920
1694797200000|2023-09-15 17:00:00|48716.5|48666.5|48690.5|48640.5|48771.5|48707|48649.5|48594|4244
1694800800000|2023-09-15 18:00:00|48691.5|48641.5|48710.5|48660.5|48744|48682|48665.5|48610.5|3377
1694804400000|2023-09-15 19:00:00|48711.5|48661.5|48740.5|48690.5|48764|48707|48695.5|48640|3243
1695038400000|2023-09-18 12:00:00|48701.5|48651.5|48592.5|48542.5|48735|48672.5|48558.5|48499|5061
1695042000000|2023-09-18 13:00:00|48591.5|48541.5|48613|48563|48682|48616.5|48519.5|48462|6747
1695045600000|2023-09-18 14:00:00|48610.5|48560.5|48521.5|48471.5|48673|48615|48470.5|48407.5|5858
1695049200000|2023-09-18 15:00:00|48527|48477|48511|48431|48553|48495|48466.5|48411|3689
1695052800000|2023-09-18 16:00:00|48505|48455|48509|48459|48534|48475|48448.5|48391|3407
1695056400000|2023-09-18 17:00:00|48503.5|48453.5|48460.5|48410.5|48534|48475|48449.5|48389|3033
1695060000000|2023-09-18 18:00:00|48465|48415|48544|48464|48551|48494|48437|48374|2891
1695063600000|2023-09-18 19:00:00|48522.5|48472.5|48594|48514|48609|48554|48512.5|48451|2084
1695124800000|2023-09-19 12:00:00|48455.5|48375.5|48547.5|48467.5|48618|48557.5|48445.5|48375.5|5080
1695128400000|2023-09-19 13:00:00|48523.5|48473.5|48568|48488|48638|48575|48502.5|48438|7673
1695132000000|2023-09-19 14:00:00|48553.5|48503.5|48602|48552|48674|48615|48552|48490|5416
1695135600000|2023-09-19 15:00:00|48606|48556|48614|48564|48644|48583.5|48571.5|48509|3857
1695139200000|2023-09-19 16:00:00|48631|48551|48663.5|48613.5|48704|48639|48591.5|48527.5|3827
1695142800000|2023-09-19 17:00:00|48674|48624|48687.5|48637.5|48714|48656.5|48626.5|48572.5|3490
1695146400000|2023-09-19 18:00:00|48692.5|48642.5|48763.5|48713.5|48794|48731.5|48658.5|48605|4114
1695150000000|2023-09-19 19:00:00|48758.5|48708.5|48752|48702|48784|48718.5|48718.5|48658|3131
1695211200000|2023-09-20 12:00:00|48617|48537|48534.5|48484.5|48637|48571.5|48488.5|48438.5|3639
1695214800000|2023-09-20 13:00:00|48532|48482|48494.5|48444.5|48570|48499.5|48449.5|48392|5243
1695218400000|2023-09-20 14:00:00|48493|48443|48497|48447|48569|48505|48469.5|48412|4585
1695222000000|2023-09-20 15:00:00|48492|48442|48497|48447|48545|48479.5|48454.5|48395|3267
1695225600000|2023-09-20 16:00:00|48495.5|48445.5|48466.5|48416.5|48540|48475.5|48459.5|48400|2780
1695229200000|2023-09-20 17:00:00|48470.5|48420.5|48557|48507|48630|48565.5|48459.5|48400|3469
1695232800000|2023-09-20 18:00:00|48554.5|48504.5|48677|48627|48730|48668|48498.5|48440|8406
1695236400000|2023-09-20 19:00:00|48695|48615|48820|48770|48826|48775.5|48642.5|48585|5208
1695297600000|2023-09-21 12:00:00|49010.5|48960.5|49245.5|49195.5|49380|49315.5|49009.5|48950|6251
1695301200000|2023-09-21 13:00:00|49250.5|49200.5|49354.5|49304.5|49372|49307|49215|49158|7150
1695304800000|2023-09-21 14:00:00|49349.5|49299.5|49186.5|49136.5|49367|49301.5|49085|49023|6550
1695308400000|2023-09-21 15:00:00|49185|49135|49245.5|49195.5|49269|49204.5|49105|49045.5|5361
1695312000000|2023-09-21 16:00:00|49244.5|49194.5|49263.5|49213.5|49294|49234.5|49217.5|49167.5|4508
1695315600000|2023-09-21 17:00:00|49260.5|49210.5|49264|49214|49286|49225.5|49175|49121|4275
1695319200000|2023-09-21 18:00:00|49263|49213|49324.5|49274.5|49373.5|49309.5|49235|49175.5|4497
1695322800000|2023-09-21 19:00:00|49324|49274|49383|49303|49400|49339.5|49290.5|49238|4123
1695384000000|2023-09-22 12:00:00|49161|49111|49155|49105|49270|49208.5|49101|49051|5348
1695387600000|2023-09-22 13:00:00|49152.5|49102.5|49206.5|49156.5|49349|49285|49146|49089|6144
1695391200000|2023-09-22 14:00:00|49212.5|49162.5|49176.5|49126.5|49263.5|49198.5|49062.5|49004|6028
1695394800000|2023-09-22 15:00:00|49167.5|49117.5|49183|49103|49260|49195|49137.5|49085|4926
1695398400000|2023-09-22 16:00:00|49169|49119|49278.5|49228.5|49292|49228.5|49157.5|49100|4272
1695402000000|2023-09-22 17:00:00|49272.5|49222.5|49307.5|49227.5|49343|49278.5|49242.5|49187.5|4103
1695405600000|2023-09-22 18:00:00|49292.5|49242.5|49323.5|49273.5|49368|49308.5|49247.5|49195|4259
1695409200000|2023-09-22 19:00:00|49317.5|49267.5|49351.5|49301.5|49373.5|49308.5|49285|49225|3698
1695643200000|2023-09-25 12:00:00|49430|49380|49562|49512|49575|49525|49384|49334|4718
1695646800000|2023-09-25 13:00:00|49563.5|49513.5|49610.5|49560.5|49719.5|49669.5|49489.5|49439.5|6111
1695650400000|2023-09-25 14:00:00|49613|49563|49672.5|49622.5|49682.5|49632.5|49535|49485|6116
1695654000000|2023-09-25 15:00:00|49674|49624|49669|49619|49702.5|49652.5|49605|49555|4480
1695657600000|2023-09-25 16:00:00|49665.5|49615.5|49757.5|49707.5|49778.5|49728.5|49652.5|49602.5|3629
1695661200000|2023-09-25 17:00:00|49763|49713|49657.5|49607.5|49765|49715|49625|49575|3809
1695664800000|2023-09-25 18:00:00|49662.5|49612.5|49745|49695|49757.5|49707.5|49627.5|49577.5|3501
1695668400000|2023-09-25 19:00:00|49737.5|49687.5|49687.5|49637.5|49760|49710|49671.5|49621.5|3179
1695729600000|2023-09-26 12:00:00|49706|49656|49585|49535|49756.5|49706.5|49551.5|49501.5|5024
1695733200000|2023-09-26 13:00:00|49593.5|49543.5|49688|49638|49798.5|49748.5|49591.5|49541.5|6960
1695736800000|2023-09-26 14:00:00|49691.5|49641.5|49672.5|49622.5|49723.5|49673.5|49615|49565|6682
1695740400000|2023-09-26 15:00:00|49668|49618|49867.5|49817.5|49883.5|49833.5|49641.5|49591.5|5339
1695744000000|2023-09-26 16:00:00|49863|49813|49853|49803|49889|49839|49825|49775|3743
1695747600000|2023-09-26 17:00:00|49855|49805|49777.5|49727.5|49898.5|49848.5|49765|49715|3874
1695751200000|2023-09-26 18:00:00|49783.5|49733.5|49891|49841|49910.5|49860.5|49765|49715|3724
1695754800000|2023-09-26 19:00:00|49892.5|49842.5|49907.5|49857.5|49963.5|49913.5|49835|49785|3524
1695816000000|2023-09-27 12:00:00|50055.5|50005.5|50096.5|50046.5|50205|50155|50017.5|49967.5|5707
1695819600000|2023-09-27 13:00:00|50103|50053|50229.5|50179.5|50235|50185|49985|49935|5925
1695823200000|2023-09-27 14:00:00|50233|50183|50334|50284|50339.5|50289.5|50185|50135|6237
1695826800000|2023-09-27 15:00:00|50336|50286|50593.5|50543.5|50599.5|50549.5|50262.5|50212.5|6104
1695830400000|2023-09-27 16:00:00|50593|50543|50542.5|50492.5|50609|50559|50495|50445|4408
1695834000000|2023-09-27 17:00:00|50558.5|50508.5|50741|50691|50820|50770|50507.5|50457.5|6330
1695837600000|2023-09-27 18:00:00|50742.5|50692.5|50608.5|50558.5|50767.5|50717.5|50475|50425|5861
1695841200000|2023-09-27 19:00:00|50610|50560|50494.5|50444.5|50611.5|50561.5|50481|50431|4534
1695902400000|2023-09-28 12:00:00|50421.5|50371.5|50597.5|50547.5|50637.5|50587.5|50169.5|50119.5|7199
1695906000000|2023-09-28 13:00:00|50600|50550|50617|50567|50725|50675|50491.5|50441.5|8971
1695909600000|2023-09-28 14:00:00|50621.5|50571.5|50491.5|50441.5|50645|50595|50476.5|50426.5|8124
1695913200000|2023-09-28 15:00:00|50477.5|50427.5|50390|50340|50585|50535|50336.5|50286.5|6647
1695916800000|2023-09-28 16:00:00|50392|50342|50512.5|50462.5|50545|50495|50379|50329|5148
1695920400000|2023-09-28 17:00:00|50507.5|50457.5|50494.5|50444.5|50545|50495|50409.5|50359.5|5288
1695924000000|2023-09-28 18:00:00|50487|50437|50525.5|50475.5|50555|50505|50445.5|50395.5|4811
1695927600000|2023-09-28 19:00:00|50528|50478|50418|50368|50545|50495|50374.5|50324.5|4764
1695988800000|2023-09-29 12:00:00|50126.5|50076.5|50006.5|49956.5|50169.5|50119.5|49940.5|49890.5|5794
1695992400000|2023-09-29 13:00:00|50010.5|49960.5|50105.5|50055.5|50220.5|50170.5|49997.5|49947.5|6995
1695996000000|2023-09-29 14:00:00|50109|50059|50091.5|50041.5|50315.5|50265.5|50035|49985|7887
1695999600000|2023-09-29 15:00:00|50086|50036|50049|49999|50136.5|50086.5|49904.5|49854.5|6877
1696003200000|2023-09-29 16:00:00|50051.5|50001.5|50116.5|50066.5|50172|50122|50045|49995|5640
1696006800000|2023-09-29 17:00:00|50130|50050|50187.5|50137.5|50232|50182|50105|50045.5|5028
1696010400000|2023-09-29 18:00:00|50189.5|50139.5|50267.5|50217.5|50382.5|50332.5|50102.5|50052.5|5786
1696014000000|2023-09-29 19:00:00|50260.5|50210.5|50291.5|50241.5|50322.5|50272.5|50234.5|50184.5|4925
1696248000000|2023-10-02 12:00:00|50575|50525|50555|50505|50613.5|50563.5|50389.5|50339.5|5833
1696251600000|2023-10-02 13:00:00|50548|50498|50675.5|50625.5|50713|50647|50521|50470.5|7926
1696255200000|2023-10-02 14:00:00|50676.5|50626.5|50969.5|50889.5|50984.5|50904.5|50546|50494.5|8774
1696258800000|2023-10-02 15:00:00|50966.4|50886.4|50995.5|50945.5|51015|50954.5|50813.5|50739.5|2866
1696262400000|2023-10-02 16:00:00|50999.5|50949.5|50971.7|50891.7|51039.5|50977.4|50944.5|50874.9|2629
1696266000000|2023-10-02 17:00:00|50971.6|50891.6|50945|50865|50971.6|50891.6|50850|50775|2241
1696269600000|2023-10-02 18:00:00|50943.5|50863.5|51010|50930|51015|50945|50905|50825|2256
1696273200000|2023-10-02 19:00:00|51009.5|50929.5|50914|50834|51015|50935|50904|50824|1635
1696334400000|2023-10-03 12:00:00|50969.5|50919.5|50913.5|50863.5|50980|50930|50788.5|50738.5|6334
1696338000000|2023-10-03 13:00:00|50923.5|50873.5|50963.5|50913.5|51123.5|51065.5|50825|50775|5627
1696341600000|2023-10-03 14:00:00|50973.5|50893.5|51531.5|51481.5|51540.5|51490.5|50956.5|50893.5|6395
1696345200000|2023-10-03 15:00:00|51533.5|51483.5|51575|51525|51595|51545|51490.5|51440.5|3222
1696348800000|2023-10-03 16:00:00|51576.1|51526.1|51540|51490|51590|51540|51485|51435|2275
1696352400000|2023-10-03 17:00:00|51539|51489|51575|51525|51585|51535|51494|51444|1907
1696356000000|2023-10-03 18:00:00|51580|51530|51711.5|51661.5|51810|51760|51550|51500|2504
1696359600000|2023-10-03 19:00:00|51714.5|51664.5|51769.5|51719.5|51826.5|51776.5|51676.5|51626.5|1788
1696420800000|2023-10-04 12:00:00|51606|51556|51521|51471|51700.5|51620.5|51461|51401|5099
1696424400000|2023-10-04 13:00:00|51518.2|51468.2|51848|51767.2|51893|51826|51511|51457.8|7219
1696428000000|2023-10-04 14:00:00|51873.6|51766.9|51854.3|51804.3|52002.3|51946.5|51782|51702|7407
1696431600000|2023-10-04 15:00:00|51851.5|51801.5|51582|51532|51887.1|51837.1|51571.5|51521.5|5239
1696435200000|2023-10-04 16:00:00|51579.3|51529.3|51571.5|51521.5|51616.5|51566.5|51466|51416|4048
1696438800000|2023-10-04 17:00:00|51572.2|51522.2|51711.1|51661.1|51717.2|51667.2|51566.5|51516.5|3976
1696442400000|2023-10-04 18:00:00|51711.5|51661.5|51716.5|51666.5|51797|51747|51691.1|51641.1|3659
1696446000000|2023-10-04 19:00:00|51716.4|51666.4|51741.5|51691.5|51752|51694|51646.5|51596.5|2107
1696507200000|2023-10-05 12:00:00|51967.5|51917.5|51870.5|51820.5|52069.5|52019.5|51841.5|51791.5|4086
1696510800000|2023-10-05 13:00:00|51875.5|51825.5|51826.5|51776.5|51934.5|51884.5|51766.5|51716.5|4241
1696514400000|2023-10-05 14:00:00|51824.5|51774.5|52030|51980|52080.5|52030.5|51824.5|51774.5|4229
1696518000000|2023-10-05 15:00:00|52025|51975|52075.5|52025.5|52145|52095|51995|51945|4140
1696521600000|2023-10-05 16:00:00|52075|52025|52025|51975|52090|52040|51970|51920|2795
1696525200000|2023-10-05 17:00:00|52024|51974|51952.4|51902.4|52063.6|52013.6|51920|51870|2466
1696528800000|2023-10-05 18:00:00|51952.2|51902.2|51945|51895|51999.6|51949.6|51919.5|51869.5|2066
1696532400000|2023-10-05 19:00:00|51947.3|51897.3|51950|51900|52021|51971|51934.9|51884.9|1434
1696593600000|2023-10-06 12:00:00|51977.9|51897.9|52365.4|52315.4|52465.8|52385.8|51910.5|51831.3|7861
1696597200000|2023-10-06 13:00:00|52364.8|52314.8|52389.5|52339.5|52429.2|52371.1|52212|52144.8|8997
1696600800000|2023-10-06 14:00:00|52392.5|52342.5|52119.5|52069.5|52399.5|52349.5|52030.2|51980.2|7057
1696604400000|2023-10-06 15:00:00|52118.7|52068.7|51781.4|51731.4|52145.5|52095.5|51710|51660|6791
1696608000000|2023-10-06 16:00:00|51782.4|51732.4|51870.9|51820.9|51931|51881|51774|51700.2|4856
1696611600000|2023-10-06 17:00:00|51870|51820|51801.7|51751.7|51870|51820|51735.6|51685.6|3517
1696615200000|2023-10-06 18:00:00|51800|51750|51827.4|51777.4|51856.3|51806.3|51750|51700|3115
1696618800000|2023-10-06 19:00:00|51826.7|51776.7|51865|51815|51890|51840|51815|51765|1650
1696852800000|2023-10-09 12:00:00|51923|51843|51920.3|51870.3|51966|51916|51768.3|51718.3|3318
1696856400000|2023-10-09 13:00:00|51921|51871|51856.5|51806.5|51945.7|51895.7|51815|51765|4806
1696860000000|2023-10-09 14:00:00|51858.5|51808.5|51967|51917|51981|51931|51825|51775|3502
1696863600000|2023-10-09 15:00:00|51968|51918|51911.5|51861.5|51986|51936|51896|51846|2402
1696867200000|2023-10-09 16:00:00|51913.2|51863.2|51941.5|51891.5|51964.3|51914.3|51880.5|51830.5|2021
1696870800000|2023-10-09 17:00:00|51939|51889|51529.5|51479.5|51976.5|51926.5|51518.3|51468.3|3645
1696874400000|2023-10-09 18:00:00|51528.9|51478.9|51559.7|51509.7|51580|51530|51464.8|51414.8|2953
1696878000000|2023-10-09 19:00:00|51563.3|51513.3|51549.5|51499.5|51636|51586|51534.5|51484.5|1823
1696939200000|2023-10-10 12:00:00|51400.5|51350.5|51300.5|51250.5|51468.5|51418.5|51250.5|51200.5|3397
1696942800000|2023-10-10 13:00:00|51303.2|51253.2|51175.5|51125.5|51345.5|51295.5|51169.5|51119.5|5584
1696946400000|2023-10-10 14:00:00|51176.5|51126.5|51002.8|50952.8|51176.5|51126.5|50924.2|50874.2|4399
1696950000000|2023-10-10 15:00:00|51004.5|50954.5|50913.3|50863.3|51034.5|50984.5|50869.5|50819.5|3656
1696953600000|2023-10-10 16:00:00|50913.7|50863.7|50964.5|50914.5|50995.7|50945.7|50899.5|50849.5|3121
1696957200000|2023-10-10 17:00:00|50965.8|50915.8|50970.3|50920.3|51029.5|50979.5|50919.5|50869.5|3377
1696960800000|2023-10-10 18:00:00|50969.5|50919.5|50889|50839|50984.5|50934.5|50844.3|50794.3|2971
1696964400000|2023-10-10 19:00:00|50889.5|50839.5|50788.5|50738.5|50903.7|50849.5|50783.5|50733.5|1643
1697025600000|2023-10-11 12:00:00|50658.5|50608.5|50558.5|50508.5|50782.9|50710.6|50548.6|50498.6|4912
1697029200000|2023-10-11 13:00:00|50557.9|50507.9|50798.5|50748.5|50832.8|50782.8|50539.3|50489.3|6025
1697032800000|2023-10-11 14:00:00|50803.5|50753.5|50763.5|50713.5|50868.5|50818.5|50723.4|50673.4|4642
1697036400000|2023-10-11 15:00:00|50765.7|50715.7|50763.5|50713.5|50813.5|50763.5|50708.2|50658.2|3227
1697040000000|2023-10-11 16:00:00|50758.5|50708.5|50868.5|50818.5|50923.5|50873.5|50758.3|50708.3|2663
1697043600000|2023-10-11 17:00:00|50867.5|50817.5|50868.5|50818.5|50961.5|50911.5|50823.5|50773.5|2749
1697047200000|2023-10-11 18:00:00|50866.5|50816.5|50833|50783|50878.5|50828.5|50736.8|50686.8|3369
1697050800000|2023-10-11 19:00:00|50834.4|50784.4|50753|50703|50839|50789|50733|50683|1279
1697112000000|2023-10-12 12:00:00|50779.1|50675.1|50779.1|50675.1|50779.1|50675.1|50779.1|50675.1|1
1697198400000|2023-10-13 12:00:00|50954.5|50904.5|50765.5|50715.5|50992.5|50942.5|50725.5|50675.5|2776
1697202000000|2023-10-13 13:00:00|50768.5|50718.5|50730.5|50680.5|50886|50836|50700.5|50650.5|3093
1697205600000|2023-10-13 14:00:00|50765.5|50715.5|50900.5|50850.5|50940.5|50890.5|50740|50685.5|3221
1697209200000|2023-10-13 15:00:00|50905.5|50855.5|50996|50946|51065.5|51015.5|50895.5|50845.5|2096
1697212800000|2023-10-13 16:00:00|51001|50951|50981|50931|51009|50957.5|50936|50886|1902
1697216400000|2023-10-13 17:00:00|50976|50926|51146.5|51096.5|51166.5|51111.5|50965.5|50915.5|2281
1697220000000|2023-10-13 18:00:00|51145|51095|51222|51172|51272|51222|51126|51076|1942
1697223600000|2023-10-13 19:00:00|51221.5|51171.5|51131.5|51081.5|51222|51172|51122|51072|1630
1697457600000|2023-10-16 12:00:00|50861.5|50811.5|50908.5|50858.5|50947.5|50897.5|50806.5|50756.5|2307
1697461200000|2023-10-16 13:00:00|50909.5|50859.5|50907.5|50857.5|50942.5|50892.5|50801.5|50751.5|2579
1697464800000|2023-10-16 14:00:00|50910.5|50860.5|50767.5|50717.5|50917.5|50867.5|50719.5|50669.5|2236
1697468400000|2023-10-16 15:00:00|50765.5|50715.5|50807.5|50757.5|50832.5|50782.5|50747.5|50697.5|1465
1697472000000|2023-10-16 16:00:00|50810.5|50760.5|50782.5|50732.5|50853|50798.5|50782.5|50732.5|1062
1697475600000|2023-10-16 17:00:00|50785.5|50735.5|50707.5|50657.5|50861.5|50802.5|50707.5|50657.5|1220
1697479200000|2023-10-16 18:00:00|50711.5|50661.5|50611|50561|50732.5|50682.5|50592|50524.5|1184
1697482800000|2023-10-16 19:00:00|50612|50562|50588.5|50538.5|50670.5|50608|50568|50503|1107
1697544000000|2023-10-17 12:00:00|50682.5|50632.5|50837.5|50787.5|50847.5|50791.5|50509.5|50429.5|2852
1697547600000|2023-10-17 13:00:00|50835.5|50785.5|50802.5|50752.5|50873|50822.5|50777.5|50717|3215
1697551200000|2023-10-17 14:00:00|50807.5|50757.5|50454.5|50404.5|50822.5|50772.5|50436.5|50371|2811
1697554800000|2023-10-17 15:00:00|50451.5|50401.5|50398|50318|50491.5|50441.5|50338.5|50281|2014
1697558400000|2023-10-17 16:00:00|50381.5|50331.5|50402.5|50352.5|50413.5|50363.5|50313.5|50263|1623
1697562000000|2023-10-17 17:00:00|50401.5|50351.5|50588.5|50538.5|50612|50549.5|50386.5|50336.5|1703
1697565600000|2023-10-17 18:00:00|50586.5|50536.5|50631.5|50581.5|50677.5|50626.5|50566.5|50501.5|2234
1697569200000|2023-10-17 19:00:00|50646.5|50566.5|50561.5|50511.5|50661.5|50596.5|50506.5|50442.5|1874
1697630400000|2023-10-18 12:00:00|50642.5|50592.5|50532.5|50482.5|50644.5|50594.5|50497.5|50432.5|1981
1697634000000|2023-10-18 13:00:00|50543|50463|50748|50698|50784|50723|50526.5|50463|2686
1697637600000|2023-10-18 14:00:00|50751|50701|50904|50854|50954|50884|50673|50623|2960
1697641200000|2023-10-18 15:00:00|50907|50857|50843|50793|50973.5|50909|50793|50743|2411
1697644800000|2023-10-18 16:00:00|50848|50798|50808|50758|50936|50881|50783|50733|1921
1697648400000|2023-10-18 17:00:00|50828.5|50748.5|50643|50593|50840.5|50778|50583|50519.5|3096
1697652000000|2023-10-18 18:00:00|50657.5|50577.5|50723.5|50673.5|50745.5|50683.5|50617|50553.5|1980
1697655600000|2023-10-18 19:00:00|50737.5|50657.5|50747.5|50697.5|50817.5|50753.5|50713.5|50648.5|1580
1697716800000|2023-10-19 12:00:00|50934.5|50884.5|50864.5|50814.5|50949.5|50899.5|50775.5|50708.5|2799
1697720400000|2023-10-19 13:00:00|50866.5|50816.5|50884.5|50834.5|50974|50914.5|50844.5|50774|2798
1697724000000|2023-10-19 14:00:00|50889.5|50839.5|50849.5|50799.5|50914.5|50864.5|50788.5|50738.5|2404
1697727600000|2023-10-19 15:00:00|50850|50800|50713|50633|50859.5|50809.5|50642.5|50592.5|2136
1697731200000|2023-10-19 16:00:00|50718|50638|50579|50529|50804|50733.5|50457.5|50391|5912
1697734800000|2023-10-19 17:00:00|50576|50526|50563.5|50513.5|50626.5|50570.5|50468.5|50417|4133
1697738400000|2023-10-19 18:00:00|50563|50513|50809|50729|50819|50739|50513.5|50458|3351
1697742000000|2023-10-19 19:00:00|50806.5|50726.5|50803.5|50723.5|50818.5|50738.5|50739|50659|2627
1697803200000|2023-10-20 12:00:00|50826.5|50776.5|51022.5|50972.5|51232.5|51182.5|50815.5|50765.5|2730
1697806800000|2023-10-20 13:00:00|51020.5|50970.5|50765.5|50715.5|51020.5|50970.5|50720.5|50670.5|3161
1697810400000|2023-10-20 14:00:00|50760.5|50710.5|50744.5|50694.5|50851|50795.5|50620.5|50560.5|2868
1697814000000|2023-10-20 15:00:00|50749.5|50699.5|50593.5|50543.5|50749.5|50699.5|50581.5|50531.5|2306
1697817600000|2023-10-20 16:00:00|50594.5|50544.5|50628.5|50578.5|50713.5|50663.5|50593.5|50543.5|1644
1697821200000|2023-10-20 17:00:00|50623.5|50573.5|50554.5|50504.5|50698.5|50648.5|50513.5|50438.5|2180
1697824800000|2023-10-20 18:00:00|50553.5|50503.5|50578.5|50528.5|50628.5|50578.5|50503.5|50431|1748
1697828400000|2023-10-20 19:00:00|50579.5|50529.5|50559.5|50509.5|50613.5|50563.5|50539.5|50489.5|1335
1698062400000|2023-10-23 12:00:00|50731.5|50681.5|50520.5|50470.5|50759.5|50695.5|50500.5|50436|2497
1698066000000|2023-10-23 13:00:00|50515.5|50465.5|50410|50360|50644|50580.5|50409.5|50359.5|2650
1698069600000|2023-10-23 14:00:00|50430|50350|50322.5|50272.5|50450|50399.5|50295.5|50215.5|2913
1698073200000|2023-10-23 15:00:00|50327.5|50277.5|50291.5|50241.5|50366|50309.5|50219.5|50167|1841
1698076800000|2023-10-23 16:00:00|50289.5|50239.5|50195.5|50145.5|50347.5|50297.5|50190.5|50120|1543
1698080400000|2023-10-23 17:00:00|50197.5|50147.5|50340.5|50290.5|50355.5|50305.5|50195.5|50145.5|1442
1698084000000|2023-10-23 18:00:00|50345.5|50295.5|50365.5|50315.5|50435.5|50380.5|50330.5|50280.5|1606
1698087600000|2023-10-23 19:00:00|50364.5|50314.5|50386.5|50336.5|50461.5|50396.5|50325.5|50275.5|1826
1698148800000|2023-10-24 12:00:00|50441|50361|50395.5|50345.5|50456|50400.5|50292.5|50225.5|2560
1698152400000|2023-10-24 13:00:00|50395|50345|50241|50191|50495.5|50445.5|50230.5|50180.5|3616
1698156000000|2023-10-24 14:00:00|50240.5|50190.5|50159.5|50109.5|50310|50250.5|50104.5|50039.5|3414
1698159600000|2023-10-24 15:00:00|50162.5|50112.5|50203.5|50153.5|50281.5|50219.5|50138.5|50078.5|2493
1698163200000|2023-10-24 16:00:00|50204.5|50154.5|50243.5|50193.5|50308.5|50243.5|50193.5|50129.5|1941
1698166800000|2023-10-24 17:00:00|50248.5|50198.5|50234.5|50184.5|50292.5|50231.5|50173.5|50108.5|1874
1698170400000|2023-10-24 18:00:00|50249.5|50169.5|50238|50158|50303.5|50223.5|50198|50118|1570
1698174000000|2023-10-24 19:00:00|50237.5|50157.5|50161.5|50081.5|50243.5|50163.5|50123|50043|1438
1698235200000|2023-10-25 12:00:00|50203.5|50153.5|50153.5|50103.5|50247.5|50180.5|50061.5|50003|2188
1698238800000|2023-10-25 13:00:00|50151.5|50101.5|50191.5|50141.5|50238.5|50183.5|50063.5|49998|2478
1698242400000|2023-10-25 14:00:00|50193.5|50143.5|50203.5|50153.5|50403.5|50334.5|50164.5|50104.5|3125
1698246000000|2023-10-25 15:00:00|50201.5|50151.5|50178.5|50128.5|50204|50153.5|50096.5|50036|2701
1698249600000|2023-10-25 16:00:00|50183|50133|50203.5|50153.5|50259|50199.5|50148|50088.5|1733
1698253200000|2023-10-25 17:00:00|50205|50155|50238.5|50188.5|50294.5|50244.5|50148.5|50098.5|2470
1698256800000|2023-10-25 18:00:00|50235|50185|50263.5|50213.5|50289.5|50239.5|50201.5|50151.5|1690
1698260400000|2023-10-25 19:00:00|50264.5|50214.5|50199.5|50149.5|50269.5|50219.5|50164.5|50099.5|911
1698321600000|2023-10-26 12:00:00|50255.5|50205.5|50150.5|50100.5|50400|50320|50124.5|50063|3460
1698325200000|2023-10-26 13:00:00|50149.5|50099.5|50291.5|50241.5|50338.5|50276.5|50146.5|50096.5|3475
1698328800000|2023-10-26 14:00:00|50296.5|50246.5|50260.5|50210.5|50442|50376.5|50185|50115|3343
1698332400000|2023-10-26 15:00:00|50255.5|50205.5|50289|50239|50351.5|50271.5|50234|50170|2306
1698336000000|2023-10-26 16:00:00|50292|50242|50269|50219|50364|50314|50234|50184|1452
1698339600000|2023-10-26 17:00:00|50273|50223|50199|50149|50289|50239|50148|50083.5|2242
1698343200000|2023-10-26 18:00:00|50194|50144|50158.5|50108.5|50214|50164|50143.5|50083.5|1540
1698346800000|2023-10-26 19:00:00|50161.5|50111.5|50133.5|50083.5|50183.5|50131.5|50118.5|50066|1284
1698408000000|2023-10-27 12:00:00|49972.5|49922.5|49802.5|49752.5|50021|49942.5|49751.5|49686|2759
1698411600000|2023-10-27 13:00:00|49797.5|49747.5|49631|49581|49802.5|49752.5|49531.5|49461.5|3267
1698415200000|2023-10-27 14:00:00|49628|49578|49711.5|49661.5|49737|49677.5|49591.5|49531.5|2743
1698418800000|2023-10-27 15:00:00|49708.5|49658.5|49698|49618|49741.5|49687.5|49681.5|49616.5|1865
1698422400000|2023-10-27 16:00:00|49701.5|49621.5|49936.5|49856.5|50029|49949|49651.5|49592|2291
1698426000000|2023-10-27 17:00:00|49939.5|49859.5|50244|50164|50259|50179|49888.5|49808.5|3619
1698429600000|2023-10-27 18:00:00|50243.5|50163.5|50373|50293|50415.5|50335.5|50236.5|50156.5|3074
1698433200000|2023-10-27 19:00:00|50374|50294|50361|50281|50431.5|50351.5|50320.5|50240.5|1856
1698667200000|2023-10-30 12:00:00|50048.5|49968.5|50150.5|50100.5|50268.5|50214.5|49948.5|49883.5|2330
1698670800000|2023-10-30 13:00:00|50150|50100|50082.5|50032.5|50183|50119.5|49987.5|49927.5|2751
1698674400000|2023-10-30 14:00:00|50080.5|50030.5|50263|50213|50553|50473|50061.5|50011.5|3699
1698678000000|2023-10-30 15:00:00|50265|50215|50636|50556|50724.5|50644.5|50118|50049|4409
1698681600000|2023-10-30 16:00:00|50638|50558|50780|50700|50835|50755|50563.5|50513.5|2806
1698685200000|2023-10-30 17:00:00|50769.5|50689.5|50721|50641|50775|50695|50664.5|50584.5|2442
1698688800000|2023-10-30 18:00:00|50722.5|50642.5|50765.5|50685.5|50803|50723|50656.5|50576.5|2177
1698692400000|2023-10-30 19:00:00|50763|50683|50719|50639|50763|50683|50618|50538|2280
1698753600000|2023-10-31 12:00:00|50413|50363|50657.5|50607.5|50673|50607.5|50307.5|50257.5|3127
1698757200000|2023-10-31 13:00:00|50661.5|50611.5|50816|50766|50929.5|50849.5|50653.5|50588.5|4004
1698760800000|2023-10-31 14:00:00|50818|50768|50789|50739|50890|50829|50639.5|50584|3933
1698764400000|2023-10-31 15:00:00|50793|50743|50642|50592|50795|50745|50609.5|50529.5|3193
1698768000000|2023-10-31 16:00:00|50644.5|50594.5|50745|50695|50790|50725|50625|50560|3029
1698771600000|2023-10-31 17:00:00|50741.5|50691.5|50634|50584|50741.5|50691.5|50599|50524|2496
1698775200000|2023-10-31 18:00:00|50647.5|50567.5|50609.5|50529.5|50698.5|50634|50579|50514.5|1951
1698778800000|2023-10-31 19:00:00|50612.5|50532.5|50623.5|50573.5|50646.5|50579.5|50539|50474.5|1899
1698840000000|2023-11-01 12:00:00|50665.5|50585.5|50601|50521|50669.5|50592.5|50440.5|50365|3396
1698843600000|2023-11-01 13:00:00|50603|50523|50462|50380|50644.5|50566|50380|50311.5|3385
1698847200000|2023-11-01 14:00:00|50455|50351|50360.5|50310.5|50455|50371|50288.5|50227.5|3951
1698850800000|2023-11-01 15:00:00|50371|50291|50390.5|50340.5|50489|50426|50335.5|50271|2345
1698854400000|2023-11-01 16:00:00|50409|50329|50350.5|50300.5|50451|50386.5|50335.5|50272|2071
1698858000000|2023-11-01 17:00:00|50345.5|50295.5|50256.5|50152.5|50385|50321.5|50175.5|50095.5|2256
1698861600000|2023-11-01 18:00:00|50254.5|50150.5|50014.5|49934.5|50261|50181|49983.5|49903.5|5538
1698865200000|2023-11-01 19:00:00|50010.5|49930.5|49969.5|49889.5|50024.5|49944.5|49934|49854|2830
1698926400000|2023-11-02 12:00:00|49829.5|49749.5|49829.5|49749.5|49829.5|49749.5|49829.5|49749.5|1
1699012800000|2023-11-03 12:00:00|49481.5|49401.5|49191.5|49111.5|49512.5|49432.5|49007|48927|3933
1699016400000|2023-11-03 13:00:00|49193|49113|49127|49042|49317|49241.5|49036.5|48977.5|4340
1699020000000|2023-11-03 14:00:00|49125|49040|49169.5|49089.5|49241.5|49176.5|49055|48968|4205
1699023600000|2023-11-03 15:00:00|49170.5|49090.5|49116.5|49066.5|49177.5|49111.5|49111.5|49045|2942
1699027200000|2023-11-03 16:00:00|49114.5|49064.5|49116.5|49066.5|49157|49091.5|49036.5|48974|2552
1699030800000|2023-11-03 17:00:00|49121.5|49071.5|49163|49083|49268|49201.5|49091.5|49027|2257
1699034400000|2023-11-03 18:00:00|49146.5|49096.5|49192|49112|49226|49161.5|49141.5|49081|1965
1699038000000|2023-11-03 19:00:00|49193|49113|49212|49132|49257|49177|49193|49113|1313
1699268400000|2023-11-06 11:00:00|49258.5|49178.5|49258.5|49178.5|49258.5|49178.5|49258.5|49178.5|1
1699272000000|2023-11-06 12:00:00|49194|49114|49220.5|49170.5|49245.5|49195.5|49117.5|49063|2054
1699275600000|2023-11-06 13:00:00|49225.5|49175.5|49295.5|49245.5|49356|49295.5|49171|49116|2386
1699279200000|2023-11-06 14:00:00|49293.5|49243.5|49286|49236|49329|49270.5|49161|49101.5|2425
1699282800000|2023-11-06 15:00:00|49281|49231|49144.5|49094.5|49346|49281|49140.5|49090.5|2273
1699286400000|2023-11-06 16:00:00|49145.5|49095.5|49154|49104|49254|49194.5|49105.5|49042|1921
1699290000000|2023-11-06 17:00:00|49154.5|49104.5|49139.5|49089.5|49199.5|49149.5|49129.5|49074|1630
1699293600000|2023-11-06 18:00:00|49139|49089|49154|49074|49199.5|49144.5|49107|49057|1605
1699297200000|2023-11-06 19:00:00|49152.5|49072.5|49099.5|49049.5|49166|49116|49073.5|49023.5|1529
1699358400000|2023-11-07 12:00:00|49105|49055|48929.5|48879.5|49105|49055|48892|48834.5|1985
1699362000000|2023-11-07 13:00:00|48927.5|48877.5|48809.5|48759.5|48961.5|48881.5|48800|48744|2388
1699365600000|2023-11-07 14:00:00|48810|48760|48884.5|48834.5|48963|48903.5|48804.5|48754.5|2159
1699369200000|2023-11-07 15:00:00|48889.5|48839.5|48894.5|48844.5|48944.5|48894.5|48859.5|48795.5|1910
1699372800000|2023-11-07 16:00:00|48895|48845|48889.5|48839.5|48900|48850|48833.5|48783.5|1429
1699376400000|2023-11-07 17:00:00|48890.5|48840.5|48939.5|48889.5|48978.5|48925|48884|48824.5|1642
1699380000000|2023-11-07 18:00:00|48938|48888|48884.5|48834.5|48944.5|48894.5|48844.5|48779.5|1699
1699383600000|2023-11-07 19:00:00|48885.5|48835.5|48934.5|48884.5|48941.5|48891.5|48864.5|48814.5|1003
1699441200000|2023-11-08 11:00:00|48979|48899|48979|48899|48979|48899|48979|48899|1
1699444800000|2023-11-08 12:00:00|49100.5|49020.5|49050|49000|49226.5|49157.5|49049.5|48985|2263
1699448400000|2023-11-08 13:00:00|49049.5|48999.5|49065|49015|49144.5|49094.5|49012.5|48962.5|2126
1699452000000|2023-11-08 14:00:00|49060|49010|48954.5|48904.5|49096|49040|48910|48843|2360
1699455600000|2023-11-08 15:00:00|48959.5|48909.5|49044.5|48994.5|49054|48997.5|48954.5|48904.5|2479
1699459200000|2023-11-08 16:00:00|49040|48990|49104.5|49054.5|49115|49060|49034.5|48972|2065
1699462800000|2023-11-08 17:00:00|49105|49055|49269.5|49219.5|49318.5|49260.5|49099.5|49049.5|2076
1699466400000|2023-11-08 18:00:00|49271|49221|49259.5|49209.5|49380|49315.5|49204.5|49147.5|2659
1699527600000|2023-11-09 11:00:00|49302|49222|49302|49222|49302|49222|49302|49222|1
1699531200000|2023-11-09 12:00:00|49277|49227|49292|49242|49367.5|49302.5|49257|49192.5|1844
1699534800000|2023-11-09 13:00:00|49287|49237|49267.5|49217.5|49353|49292.5|49184.5|49104|2769
1699538400000|2023-11-09 14:00:00|49269.5|49219.5|49196.5|49146.5|49307.5|49242.5|49150|49100|2595
1699542000000|2023-11-09 15:00:00|49195|49145|49176.5|49126.5|49277|49227|49176.5|49126.5|2641
1699545600000|2023-11-09 16:00:00|49181|49131|49282.5|49232.5|49296.5|49244.5|49166.5|49116.5|1701
1699549200000|2023-11-09 17:00:00|49295.5|49215.5|49342.5|49292.5|49402|49339.5|49252|49187|1604
1699552800000|2023-11-09 18:00:00|49344.5|49294.5|49462.5|49412.5|49576|49512.5|49327.5|49277.5|3551
1699556400000|2023-11-09 19:00:00|49460.5|49410.5|49629.5|49579.5|49713|49647.5|49460.5|49390.5|3639
1699617600000|2023-11-10 12:00:00|49736.5|49686.5|49476.5|49426.5|49760.5|49696.5|49476.5|49425.5|2199
1699621200000|2023-11-10 13:00:00|49480.5|49430.5|49390.5|49340.5|49511|49461|49362|49312|2588
1699624800000|2023-11-10 14:00:00|49391|49341|49483|49433|49516|49466|49390.5|49340.5|2230
1699628400000|2023-11-10 15:00:00|49482|49432|49405.5|49355.5|49556|49491|49390.5|49340.5|3123
1699632000000|2023-11-10 16:00:00|49410.5|49360.5|49291.5|49241.5|49410.5|49360.5|49289.5|49239.5|1896
1699635600000|2023-11-10 17:00:00|49289.5|49239.5|49299.5|49249.5|49335.5|49285.5|49264.5|49206|1437
1699639200000|2023-11-10 18:00:00|49295.5|49245.5|49385|49335|49390|49340|49274.5|49224.5|1286
1699642800000|2023-11-10 19:00:00|49386|49336|49360|49310|49386|49336|49305|49255|999
1699876800000|2023-11-13 12:00:00|49347|49297|49497|49447|49504.5|49452|49306.5|49242|1484
1699880400000|2023-11-13 13:00:00|49496|49446|49597.5|49547.5|49658|49597.5|49472|49422|2144
1699884000000|2023-11-13 14:00:00|49596.5|49546.5|49527|49477|49627.5|49569|49520|49470|2248
1699887600000|2023-11-13 15:00:00|49527.5|49477.5|49365.5|49315.5|49532|49482|49356|49306|2294
1699891200000|2023-11-13 16:00:00|49361.5|49311.5|49326|49276|49376|49326|49296|49246|1839
1699894800000|2023-11-13 17:00:00|49328|49278|49366|49316|49386|49336|49315.5|49265.5|1469
1699898400000|2023-11-13 18:00:00|49361|49311|49316|49266|49386|49336|49280.5|49230.5|1516
1699902000000|2023-11-13 19:00:00|49313|49263|49295.5|49245.5|49330|49266.5|49288.5|49231|920
1699963200000|2023-11-14 12:00:00|49224.5|49174.5|49175.5|49125.5|49278.5|49225|49150.5|49084.5|1409
1699966800000|2023-11-14 13:00:00|49175|49125|48815.5|48765.5|49188|49125.5|48704|48624|4344
1699970400000|2023-11-14 14:00:00|48819.5|48769.5|48760|48710|48875|48809.5|48692|48642|4201
1699974000000|2023-11-14 15:00:00|48763|48713|48876.5|48826.5|48969.5|48909.5|48749.5|48685|2906
1699977600000|2023-11-14 16:00:00|48879|48829|48873.5|48823.5|48910.5|48854.5|48814.5|48754|2161
1699981200000|2023-11-14 17:00:00|48874.5|48824.5|48889.5|48839.5|48914|48859.5|48863.5|48807|1808
1699984800000|2023-11-14 18:00:00|48889|48839|48839.5|48789.5|48893.5|48839.5|48814|48764|1647
1699988400000|2023-11-14 19:00:00|48839|48789|48816.5|48766.5|48884.5|48834.5|48796.5|48746.5|1152
1700049600000|2023-11-15 12:00:00|48877.5|48797.5|48877.5|48797.5|48877.5|48797.5|48877.5|48797.5|1
1700139600000|2023-11-16 13:00:00|48634.5|48584.5|48649.5|48599.5|48667.5|48615.5|48599.5|48549.5|652
1700143200000|2023-11-16 14:00:00|48651.5|48601.5|48747.5|48697.5|48834|48779|48650.5|48600.5|2845
1700146800000|2023-11-16 15:00:00|48748.5|48698.5|48753.5|48703.5|48828.5|48778.5|48703.5|48653.5|2555
1700150400000|2023-11-16 16:00:00|48757.5|48707.5|49029.5|48979.5|49092|49042|48757.5|48707.5|2255
1700154000000|2023-11-16 17:00:00|49028.5|48978.5|48874.5|48824.5|49039.5|48989.5|48854.5|48804.5|1626
1700157600000|2023-11-16 18:00:00|48869.5|48819.5|48888|48838|48889.5|48839.5|48793.5|48743.5|1373
1700161200000|2023-11-16 19:00:00|48889|48839|48919|48869|48925|48875|48879|48814|1423
1700222400000|2023-11-17 12:00:00|48812.5|48762.5|48903|48853|49003|48933|48792.5|48739|1925
1700226000000|2023-11-17 13:00:00|48898.5|48848.5|49133|49083|49204.5|49146|48848|48798|3372
1700229600000|2023-11-17 14:00:00|49138|49088|49168|49118|49218.5|49168.5|49064|49014|2958
1700233200000|2023-11-17 15:00:00|49170|49120|49143|49093|49258|49203.5|49133|49083|2485
1700236800000|2023-11-17 16:00:00|49148|49098|49192.5|49142.5|49243.5|49193.5|49133|49083|1873
1700240400000|2023-11-17 17:00:00|49191.5|49141.5|49102.5|49052.5|49198|49147.5|49077.5|49015|1343
1700244000000|2023-11-17 18:00:00|49100.5|49050.5|49229.5|49179.5|49231.5|49181.5|49094.5|49044.5|957
1700247600000|2023-11-17 19:00:00|49226.5|49176.5|49269.5|49219.5|49284|49224.5|49204.5|49149|941
1700481600000|2023-11-20 12:00:00|49187|49137|49142|49092|49277|49227|49137|49087|1073
1700485200000|2023-11-20 13:00:00|49140|49090|48990.5|48940.5|49142|49092|48960.5|48896|2237
1700488800000|2023-11-20 14:00:00|48991|48941|48840.5|48790.5|49011|48941|48835.5|48785.5|2005
1700492400000|2023-11-20 15:00:00|48837.5|48787.5|48820|48770|48910.5|48848|48790|48735.5|2106
1700496000000|2023-11-20 16:00:00|48839.5|48759.5|48875|48825|48900.5|48835|48823|48759.5|1414
1700499600000|2023-11-20 17:00:00|48890.5|48810.5|48880|48830|48929.5|48863|48855|48790.5|1228
1700503200000|2023-11-20 18:00:00|48883|48833|48771|48721|48912.5|48846|48685|48618.5|2250
1700506800000|2023-11-20 19:00:00|48770|48720|48731|48681|48816|48751|48709|48645|1261
1700568000000|2023-11-21 12:00:00|48690|48640|48942|48892|48947|48897|48661|48595.5|2008
1700571600000|2023-11-21 13:00:00|48939|48889|48996|48946|49051.5|48977|48899|48846.5|2650
1700575200000|2023-11-21 14:00:00|48995|48945|48956|48906|48998|48948|48859|48809|2129
1700578800000|2023-11-21 15:00:00|48961|48911|49081.5|49031.5|49096.5|49046.5|48907.5|48857.5|2210
1700582400000|2023-11-21 16:00:00|49079|49029|49121|49071|49127|49077|49031.5|48981.5|1796
1700586000000|2023-11-21 17:00:00|49122|49072|49182|49132|49196.5|49146.5|49107|49057|1413
1700589600000|2023-11-21 18:00:00|49187|49137|49235|49185|49267|49217|49171.5|49121.5|1619
1700593200000|2023-11-21 19:00:00|49233|49183|49160|49110|49258|49208|49160|49110|1801
1700654400000|2023-11-22 12:00:00|49082|49032|49177|49127|49217.5|49152.5|48987|48937|1769
1700658000000|2023-11-22 13:00:00|49182|49132|49093|49043|49202|49152|49047|48997|3054
1700661600000|2023-11-22 14:00:00|49095|49045|49096|49046|49184.5|49134.5|49064|49014|3016
1700665200000|2023-11-22 15:00:00|49095|49045|49149.5|49099.5|49199.5|49149.5|49084|49015|3261
1700668800000|2023-11-22 16:00:00|49148|49098|49099.5|49049.5|49214|49145|49089.5|49039.5|1905
1700672400000|2023-11-22 17:00:00|49099|49049|49290|49240|49409.5|49359.5|49094|49044|2503
1700676000000|2023-11-22 18:00:00|49291.5|49241.5|49204|49154|49300|49250|49136.5|49086.5|2122
1700679600000|2023-11-22 19:00:00|49201.5|49151.5|49225|49175|49260.5|49203|49185.5|49133|1517
1700740800000|2023-11-23 12:00:00|49163|49113|49136.5|49086.5|49187|49126.5|49079.5|49029.5|902
1700744400000|2023-11-23 13:00:00|49131.5|49081.5|49181.5|49131.5|49201.5|49151.5|49131.5|49072|1080
1700748000000|2023-11-23 14:00:00|49178.5|49128.5|49126.5|49076.5|49246.5|49196.5|49098.5|49048.5|1258
1700751600000|2023-11-23 15:00:00|49121.5|49071.5|49152|49072|49162|49101.5|49086|49016|854
1700755200000|2023-11-23 16:00:00|49153|49073|49197.5|49117.5|49197.5|49117.5|49127|49047|675
1700758800000|2023-11-23 17:00:00|49198|49118|49196.5|49116.5|49207|49127|49166|49086|828
1700762400000|2023-11-23 18:00:00|49193.5|49113.5|49305.5|49225.5|49310.5|49230.5|49186.5|49106.5|1056
1700766000000|2023-11-23 19:00:00|49306|49226|49290.5|49210.5|49310.5|49230.5|49265.5|49185.5|713
1700827200000|2023-11-24 12:00:00|49189|49139|49073.5|49023.5|49261.5|49205|49068.5|49018.5|1170
1700830800000|2023-11-24 13:00:00|49076.5|49026.5|49174|49124|49234|49184|49039|48980.5|1886
1700834400000|2023-11-24 14:00:00|49169|49119|49098|49048|49239|49189|49088|49038|2150
1700838000000|2023-11-24 15:00:00|49093|49043|49233.5|49183.5|49269|49219|49043.5|48993.5|1498
1700841600000|2023-11-24 16:00:00|49234.5|49184.5|49212.5|49162.5|49253.5|49203.5|49174|49124|984
1700845200000|2023-11-24 17:00:00|49214|49164|49163.5|49113.5|49234|49184|49158.5|49108.5|727
1700848800000|2023-11-24 18:00:00|49163|49113|49177|49127|49199|49138.5|49108|49053|919
1700852400000|2023-11-24 19:00:00|49178.5|49128.5|49203.5|49123.5|49223.5|49158.5|49168.5|49109.5|574
1701086400000|2023-11-27 12:00:00|49211|49161|49120|49070|49282|49232|49085|49035|1350
1701090000000|2023-11-27 13:00:00|49115|49065|48947|48897|49135|49085|48930|48880|1886
1701093600000|2023-11-27 14:00:00|48948|48898|49230|49180|49240|49190|48935|48885|1577
1701097200000|2023-11-27 15:00:00|49225|49175|49340.5|49290.5|49423.5|49373.5|49200|49150|2388
1701100800000|2023-11-27 16:00:00|49343|49293|49280|49230|49365.5|49315.5|49275|49215|1497
1701104400000|2023-11-27 17:00:00|49294|49214|49194.5|49144.5|49295|49230.5|49134.5|49084.5|1133
1701108000000|2023-11-27 18:00:00|49199.5|49149.5|49255|49175|49270.5|49220.5|49165|49105|1261
1701111600000|2023-11-27 19:00:00|49255.5|49175.5|49201|49151|49265|49200|49171.5|49115|795
1701172800000|2023-11-28 12:00:00|49186|49136|49140.5|49090.5|49209.5|49159.5|49025.5|48975.5|1486
1701176400000|2023-11-28 13:00:00|49137.5|49087.5|49240.5|49190.5|49295.5|49240.5|49029.5|48979.5|1936
1701180000000|2023-11-28 14:00:00|49239.5|49189.5|49014|48964|49295|49235.5|49002|48952|2839
1701183600000|2023-11-28 15:00:00|49013|48963|48838.5|48788.5|49044.5|48994.5|48781|48729|2567
1701187200000|2023-11-28 16:00:00|48843.5|48793.5|48813.5|48763.5|48891.5|48841.5|48808.5|48758.5|1401
1701190800000|2023-11-28 17:00:00|48816.5|48766.5|48874|48824|48909|48859|48808.5|48758.5|1348
1701194400000|2023-11-28 18:00:00|48881|48831|48939|48889|48979|48929|48859|48809|1370
1701198000000|2023-11-28 19:00:00|48934|48884|48914|48864|48944|48894|48899|48849|686
1701259200000|2023-11-29 12:00:00|48877|48827|49052|49002|49052|49002|48833.5|48783.5|1244
1701262800000|2023-11-29 13:00:00|49057|49007|49175|49125|49208|49158|49052|48992.5|2572
1701266400000|2023-11-29 14:00:00|49178|49128|49003|48953|49228|49178|48938|48888|1867
1701270000000|2023-11-29 15:00:00|49001|48951|49058|49008|49058|49008|48923|48873|2180
1701273600000|2023-11-29 16:00:00|49063|49013|49137|49087|49168|49118|49051|49001|1529
1701277200000|2023-11-29 17:00:00|49133|49083|49018|48968|49138|49088|48983|48933|1086
1701280800000|2023-11-29 18:00:00|49013|48963|49022|48972|49122|49072|48986|48936|1023
1701284400000|2023-11-29 19:00:00|49023|48973|49035|48985|49075|49025|48993|48943|984
1701345600000|2023-11-30 12:00:00|49464.5|49414.5|49495|49445|49595.5|49530.5|49373.5|49307|2116
1701349200000|2023-11-30 13:00:00|49494.5|49444.5|49535|49485|49635|49585|49404.5|49340.5|3645
1701352800000|2023-11-30 14:00:00|49540|49490|49559.5|49509.5|49654|49589.5|49429|49379|3469
1701356400000|2023-11-30 15:00:00|49564.5|49514.5|49529.5|49479.5|49577|49522.5|49419.5|49360|2715
1701360000000|2023-11-30 16:00:00|49527.5|49477.5|49499.5|49449.5|49549.5|49499.5|49482.5|49421|1767
1701363600000|2023-11-30 17:00:00|49494.5|49444.5|49399.5|49349.5|49514.5|49464.5|49394.5|49334|1214
1701367200000|2023-11-30 18:00:00|49404.5|49354.5|49409.5|49359.5|49474.5|49424.5|49394.5|49344.5|1099
1701370800000|2023-11-30 19:00:00|49412.5|49362.5|49343.5|49293.5|49412.5|49362.5|49343.5|49293.5|879
1701432000000|2023-12-01 12:00:00|49301|49221|49405.5|49355.5|49420.5|49370.5|49250.5|49198|1301
1701435600000|2023-12-01 13:00:00|49410.5|49360.5|49522.5|49472.5|49532.5|49482.5|49367|49317|2066
1701439200000|2023-12-01 14:00:00|49525|49475|49417|49367|49547.5|49497.5|49411|49361|1882
1701442800000|2023-12-01 15:00:00|49414|49364|49187.5|49137.5|49414|49364|49147|49082.5|3074
1701446400000|2023-12-01 16:00:00|49195|49145|49052.5|49002.5|49251|49182|48977|48917|3516
1701450000000|2023-12-01 17:00:00|49057.5|49007.5|48909.5|48859.5|49063.5|49007.5|48882.5|48832.5|1559
1701453600000|2023-12-01 18:00:00|48908.5|48858.5|48905.5|48855.5|48964.5|48914.5|48872.5|48822.5|1306
1701457200000|2023-12-01 19:00:00|48906.5|48856.5|48990.5|48940.5|48995.5|48945.5|48900.5|48850.5|828
1701691200000|2023-12-04 12:00:00|49189.5|49139.5|49095.5|49045.5|49193|49143|49072.5|49010.5|1133
1701694800000|2023-12-04 13:00:00|49094.5|49044.5|49236|49186|49255.5|49205.5|49083.5|49033.5|2113
1701698400000|2023-12-04 14:00:00|49237|49187|49325.5|49275.5|49361|49311|49205.5|49155.5|2222
1701702000000|2023-12-04 15:00:00|49320.5|49270.5|49465.5|49415.5|49508|49446|49268.5|49218.5|2585
1701705600000|2023-12-04 16:00:00|49469.5|49419.5|49476|49426|49490.5|49440.5|49423.5|49373.5|1424
1701709200000|2023-12-04 17:00:00|49473.5|49423.5|49573.5|49523.5|49620.5|49568|49470.5|49420.5|1472
1701712800000|2023-12-04 18:00:00|49574.5|49524.5|49685.5|49635.5|49705.5|49655.5|49570.5|49520.5|1059
1701716400000|2023-12-04 19:00:00|49684.5|49634.5|49650.5|49600.5|49705.5|49655.5|49640.5|49590.5|577
1701777600000|2023-12-05 12:00:00|49620|49570|49635|49585|49834.5|49784.5|49610|49560|1616
1701781200000|2023-12-05 13:00:00|49639.5|49589.5|49729.5|49679.5|49829|49770|49589.5|49524|2364
1701784800000|2023-12-05 14:00:00|49730.5|49680.5|49714.5|49664.5|49759.5|49701.5|49648.5|49584|2124
1701788400000|2023-12-05 15:00:00|49715.5|49665.5|49734.5|49684.5|49816|49766|49509|49454|3493
1701792000000|2023-12-05 16:00:00|49733.5|49683.5|49649.5|49599.5|49754.5|49704.5|49614|49564|1706
1701795600000|2023-12-05 17:00:00|49648.5|49598.5|49459.5|49409.5|49654|49604|49444.5|49394.5|1738
1701799200000|2023-12-05 18:00:00|49458.5|49408.5|49434.5|49384.5|49489.5|49439.5|49412.5|49362.5|1015
1701802800000|2023-12-05 19:00:00|49438.5|49388.5|49404.5|49354.5|49464.5|49414.5|49398.5|49348.5|651
1701864000000|2023-12-06 12:00:00|49344|49294|49284|49234|49344|49294|49259|49209|1186
1701867600000|2023-12-06 13:00:00|49287|49237|49199|49149|49371|49291|49193|49143|2542
1701871200000|2023-12-06 14:00:00|49200.5|49150.5|49099|49049|49200.5|49150.5|49021|48959|1910
1701874800000|2023-12-06 15:00:00|49096|49046|49108.5|49058.5|49131|49074|49031.5|48981.5|1623
1701878400000|2023-12-06 16:00:00|49111|49061|49123.5|49073.5|49165|49113.5|49093.5|49040.5|1066
1701882000000|2023-12-06 17:00:00|49128.5|49078.5|49183.5|49133.5|49191.5|49141.5|49108.5|49058.5|908
1701885600000|2023-12-06 18:00:00|49184|49134|49123.5|49073.5|49199.5|49149.5|49103.5|49053.5|805
1701889200000|2023-12-06 19:00:00|49124|49074|49153.5|49103.5|49192|49142|49116|49066|584
1701950400000|2023-12-07 12:00:00|49231|49181|49041|48991|49286|49226.5|49031|48981|1334
1701954000000|2023-12-07 13:00:00|49044|48994|49036|48986|49099|49036.5|48979|48925|2378
1701957600000|2023-12-07 14:00:00|49034|48984|49253.5|49203.5|49329|49277|49034|48984|2426
1701961200000|2023-12-07 15:00:00|49255.5|49205.5|49252.5|49202.5|49335.5|49267.5|49201.5|49141|2080
1701964800000|2023-12-07 16:00:00|49251.5|49201.5|49226.5|49176.5|49308.5|49258.5|49186.5|49122|1422
1701968400000|2023-12-07 17:00:00|49224.5|49174.5|49231.5|49181.5|49259|49207|49161.5|49081.5|1219
1701972000000|2023-12-07 18:00:00|49232.5|49182.5|49271.5|49221.5|49271.5|49221.5|49206.5|49126.5|997
1701975600000|2023-12-07 19:00:00|49273.5|49223.5|49266.5|49216.5|49312|49252.5|49251.5|49199|799
1702036800000|2023-12-08 12:00:00|49219.5|49169.5|49274|49224|49292|49242|49145|49095|1456
1702040400000|2023-12-08 13:00:00|49272.5|49222.5|49407|49357|49510|49406|49195|49137|3720
1702044000000|2023-12-08 14:00:00|49404.5|49354.5|49347|49267|49539.5|49489.5|49299|49249|3657
1702047600000|2023-12-08 15:00:00|49347.5|49267.5|49364|49314|49378|49314.5|49214|49164|2906
1702051200000|2023-12-08 16:00:00|49359|49309|49505|49455|49505|49455|49354|49304|1761
1702054800000|2023-12-08 17:00:00|49503.5|49453.5|49399.5|49349.5|49520|49470|49399.5|49349.5|1175
1702058400000|2023-12-08 18:00:00|49394.5|49344.5|49446.5|49396.5|49449.5|49399.5|49391.5|49341.5|675
1702062000000|2023-12-08 19:00:00|49447.5|49397.5|49459.5|49409.5|49465.5|49415.5|49412.5|49362.5|467
1702296000000|2023-12-11 12:00:00|49587|49537|49577|49527|49695|49639|49501.5|49449|1154
1702299600000|2023-12-11 13:00:00|49574|49524|49662.5|49612.5|49762|49712|49527|49469|1648
1702303200000|2023-12-11 14:00:00|49662|49612|49666|49616|49744|49692|49627|49577|1788
1702306800000|2023-12-11 15:00:00|49663.5|49613.5|49601.5|49551.5|49717|49667|49581|49520|1175
1702310400000|2023-12-11 16:00:00|49617.5|49537.5|49581.5|49531.5|49641.5|49571.5|49546.5|49481.5|950
1702314000000|2023-12-11 17:00:00|49585.5|49535.5|49626.5|49576.5|49646.5|49581.5|49566.5|49503.5|817
1702317600000|2023-12-11 18:00:00|49631.5|49581.5|49496.5|49446.5|49656|49591.5|49488.5|49426.5|996
1702321200000|2023-12-11 19:00:00|49510.5|49430.5|49531.5|49481.5|49557.5|49496.5|49471.5|49406.5|572
1702382400000|2023-12-12 12:00:00|49461|49381|49511|49431|49552|49472|49395.5|49315.5|958
1702386000000|2023-12-12 13:00:00|49516|49436|49601|49521|49626|49546|49395.5|49310.5|3257
1702389600000|2023-12-12 14:00:00|49599|49519|49716.5|49636.5|49771|49691|49526|49446|2701
1702393200000|2023-12-12 15:00:00|49713.5|49633.5|49706.5|49626.5|49801.5|49721.5|49676.5|49596.5|1788
1702396800000|2023-12-12 16:00:00|49703.5|49623.5|49811.5|49731.5|49836.5|49756.5|49686.5|49606.5|1024
1702400400000|2023-12-12 17:00:00|49808|49728|49836.5|49786.5|49896.5|49816.5|49791.5|49711.5|1047
1702404000000|2023-12-12 18:00:00|49838.5|49788.5|49791.5|49741.5|49841.5|49791.5|49751.5|49696|1053
1702407600000|2023-12-12 19:00:00|49787.5|49737.5|49816.5|49766.5|49845.5|49781.5|49786.5|49736.5|550
1702468800000|2023-12-13 12:00:00|49675.5|49625.5|49731.5|49681.5|49746.5|49696.5|49616.5|49548.5|1019
1702472400000|2023-12-13 13:00:00|49740|49690|49726.5|49676.5|49922|49847.5|49708.5|49646|2209
1702476000000|2023-12-13 14:00:00|49721.5|49671.5|49654|49604|49826.5|49750|49649.5|49599.5|1675
1702479600000|2023-12-13 15:00:00|49656.5|49606.5|49716.5|49666.5|49726.5|49676.5|49590.5|49526|1498
1702483200000|2023-12-13 16:00:00|49717.5|49667.5|49856.5|49806.5|49891|49831.5|49705.5|49641|1217
1702486800000|2023-12-13 17:00:00|49858.5|49808.5|49876.5|49826.5|49917|49853|49816|49736|777
1702490400000|2023-12-13 18:00:00|49877.5|49827.5|49902|49815|49917|49851.5|49819|49766|1076
1702494000000|2023-12-13 19:00:00|49901|49814|49348|49268|49901|49814|49301.5|49221.5|4035
1702555200000|2023-12-14 12:00:00|49106|49026|49025|48945|49125.5|49046|48935.5|48878|1811
1702558800000|2023-12-14 13:00:00|49026.5|48946.5|49166|49116|49251|49171|48965|48902|3779
1702562400000|2023-12-14 14:00:00|49170.5|49120.5|49009.5|48959.5|49240|49170.5|48929.5|48864.5|3060
1702566000000|2023-12-14 15:00:00|49011|48961|49065.5|49015.5|49155.5|49083|49009.5|48934.5|2275
1702569600000|2023-12-14 16:00:00|49069|49019|49155.5|49105.5|49201|49135.5|49044.5|48985|1727
1702573200000|2023-12-14 17:00:00|49160.5|49110.5|49120|49070|49200.5|49135|49110|49050.5|1094
1702576800000|2023-12-14 18:00:00|49120.5|49070.5|49241|49191|49274.5|49219|49110|49052|1028
1702580400000|2023-12-14 19:00:00|49238|49188|49311|49261|49336|49286|49181|49131|1350
1702641600000|2023-12-15 12:00:00|49414.5|49334.5|49564.5|49514.5|49590|49520|49374.5|49304.5|1503
1702645200000|2023-12-15 13:00:00|49563|49513|49541.5|49491.5|49685|49624.5|49514|49434|2596
1702648800000|2023-12-15 14:00:00|49544.5|49494.5|49469.5|49419.5|49567|49509.5|49348.5|49274|3293
1702652400000|2023-12-15 15:00:00|49464.5|49414.5|49604.5|49554.5|49630|49559.5|49446|49384|1942
1702656000000|2023-12-15 16:00:00|49612.5|49562.5|49559.5|49509.5|49645.5|49595.5|49533|49465|1416
1702659600000|2023-12-15 17:00:00|49559|49509|49534.5|49484.5|49605|49537|49529.5|49469.5|901
1702663200000|2023-12-15 18:00:00|49536|49486|49574.5|49524.5|49630|49574.5|49524.5|49464.5|1070
1702666800000|2023-12-15 19:00:00|49579.5|49529.5|49534.5|49484.5|49624.5|49562.5|49534.5|49470.5|987
1702900800000|2023-12-18 12:00:00|49559.5|49509.5|49557|49507|49643.5|49584|49556|49494.5|647
1702904400000|2023-12-18 13:00:00|49561|49511|49484|49434|49672.5|49609|49429|49366.5|2092
1702908000000|2023-12-18 14:00:00|49499.5|49419.5|49543.5|49463.5|49637.5|49575|49473|49411.5|2185
1702911600000|2023-12-18 15:00:00|49544.5|49464.5|49494|49444|49583.5|49519|49468|49403|1744
1702915200000|2023-12-18 16:00:00|49499|49449|49520|49470|49585|49515|49489|49424.5|1541
1702918800000|2023-12-18 17:00:00|49515|49465|49419.5|49369.5|49555|49489.5|49407.5|49357.5|1406
1702922400000|2023-12-18 18:00:00|49421.5|49371.5|49194|49114|49431.5|49381.5|49065|48985|1922
1702926000000|2023-12-18 19:00:00|49192|49112|49189|49109|49238.5|49179|49151|49091|862
1702987200000|2023-12-19 12:00:00|48958|48908|48783|48733|49023.5|48973|48752.5|48688|1724
1702990800000|2023-12-19 13:00:00|48778|48728|48776.5|48726.5|48833.5|48783.5|48732.5|48652.5|1867
1702994400000|2023-12-19 14:00:00|48781.5|48731.5|48791.5|48741.5|48821.5|48771.5|48751.5|48686|1612
1702998000000|2023-12-19 15:00:00|48796.5|48746.5|48671.5|48621.5|48827.5|48777.5|48656.5|48606.5|1506
1703001600000|2023-12-19 16:00:00|48674|48624|48754.5|48704.5|48774.5|48724.5|48674|48619|1028
1703005200000|2023-12-19 17:00:00|48759|48709|48704.5|48654.5|48775|48709.5|48694.5|48635|869
1703008800000|2023-12-19 18:00:00|48705.5|48655.5|48739.5|48689.5|48779.5|48714.5|48632.5|48567|1099
1703012400000|2023-12-19 19:00:00|48749.5|48699.5|48745.5|48695.5|48769.5|48704.5|48700.5|48635.5|678
1703073600000|2023-12-20 12:00:00|48775|48695|48780.5|48730.5|48810.5|48760.5|48689.5|48620|984
1703077200000|2023-12-20 13:00:00|48777|48727|48790.5|48740.5|48835|48770.5|48760.5|48710.5|449
1703084400000|2023-12-20 15:00:00|48916.5|48836.5|48951.5|48871.5|48951.5|48871.5|48896|48816|218
1703088000000|2023-12-20 16:00:00|48956.5|48876.5|49031.5|48951.5|49052|48972|48881|48801|1303
1703091600000|2023-12-20 17:00:00|49033.5|48953.5|49026.5|48946.5|49064|48984|48976.5|48896.5|933
1703095200000|2023-12-20 18:00:00|49030|48950|49097|49017|49116.5|49036.5|49021.5|48941.5|956
1703098800000|2023-12-20 19:00:00|49099|49019|49236|49156|49256|49176|49091.5|49011.5|1283
1703160000000|2023-12-21 12:00:00|49125.5|49045.5|48996.5|48916.5|49171|49091|48980.5|48900.5|1101
1703163600000|2023-12-21 13:00:00|48993.5|48913.5|48996.5|48916.5|49183|49103|48958.5|48878.5|2428
1703167200000|2023-12-21 14:00:00|49001.5|48921.5|48940.5|48860.5|49046.5|48966.5|48865.5|48785.5|2220
1703170800000|2023-12-21 15:00:00|48939.5|48859.5|48901.5|48821.5|49062|48982|48896.5|48816.5|2279
1703174400000|2023-12-21 16:00:00|48905|48825|48941.5|48861.5|48941.5|48861.5|48838|48758|1800
1703178000000|2023-12-21 17:00:00|48941|48861|49081.5|49001.5|49112.5|49032.5|48916|48836|1635
1703181600000|2023-12-21 18:00:00|49076.5|48996.5|49077|48997|49117|49037|49041.5|48961.5|1628
1703185200000|2023-12-21 19:00:00|49079|48999|49067|48987|49092.5|49012.5|49027|48947|1209
1703246400000|2023-12-22 12:00:00|48915|48835|48849.5|48769.5|48985.5|48905.5|48839.5|48759.5|1313
1703250000000|2023-12-22 13:00:00|48848|48768|48845.5|48765.5|48890.5|48810.5|48789.5|48709.5|2056
1703253600000|2023-12-22 14:00:00|48843|48763|48840|48760|48885.5|48805.5|48774.5|48694.5|1667
1703257200000|2023-12-22 15:00:00|48840.5|48760.5|48769.5|48689.5|48840.5|48760.5|48709.5|48629.5|1695
1703260800000|2023-12-22 16:00:00|48774.5|48694.5|48754.5|48674.5|48787.5|48707.5|48719.5|48639.5|951
1703264400000|2023-12-22 17:00:00|48759.5|48679.5|48696|48616|48819.5|48739.5|48659.5|48579.5|1136
1703268000000|2023-12-22 18:00:00|48694.5|48614.5|48689.5|48609.5|48722.5|48642.5|48659.5|48579.5|952
1703271600000|2023-12-22 19:00:00|48694.5|48614.5|48778.5|48698.5|48809.5|48729.5|48694.5|48614.5|869
1703592000000|2023-12-26 12:00:00|48694|48614|48650.5|48570.5|48791|48711|48640.5|48560.5|1174
1703595600000|2023-12-26 13:00:00|48648|48568|48555.5|48475.5|48676|48596|48538.5|48458.5|1573
1703599200000|2023-12-26 14:00:00|48553|48473|48565.5|48485.5|48630.5|48550.5|48545.5|48465.5|1394
1703602800000|2023-12-26 15:00:00|48564.5|48484.5|48434.5|48354.5|48570.5|48490.5|48427|48347|895
1703606400000|2023-12-26 16:00:00|48437|48357|48444.5|48364.5|48482.5|48402.5|48429.5|48349.5|650
1703610000000|2023-12-26 17:00:00|48445|48365|48394.5|48314.5|48446|48366|48354.5|48274.5|913
1703613600000|2023-12-26 18:00:00|48393.5|48313.5|48449.5|48369.5|48449.5|48369.5|48352.5|48272.5|941
1703617200000|2023-12-26 19:00:00|48448.5|48368.5|48394.5|48314.5|48452.5|48372.5|48384.5|48304.5|411
1703678400000|2023-12-27 12:00:00|48294.5|48214.5|48531.5|48427.5|48531.5|48427.5|48271.5|48191.5|1206
1703682000000|2023-12-27 13:00:00|48533.5|48429.5|48510.5|48406.5|48541.5|48437.5|48461.5|48357.5|1173
1703685600000|2023-12-27 14:00:00|48509.5|48405.5|48505.5|48401.5|48544.5|48440.5|48478.5|48374.5|1026
1703689200000|2023-12-27 15:00:00|48505|48401|48415.5|48311.5|48538.5|48434.5|48404.5|48300.5|958
1703692800000|2023-12-27 16:00:00|48416|48312|48509.5|48405.5|48575|48471|48408.5|48304.5|1151
1703696400000|2023-12-27 17:00:00|48510|48406|48429.5|48325.5|48514.5|48410.5|48404|48300|1097
1703700000000|2023-12-27 18:00:00|48430|48326|48515|48411|48533.5|48429.5|48384.5|48280.5|1086
1703703600000|2023-12-27 19:00:00|48516.5|48412.5|48490.5|48386.5|48574|48470|48482.5|48378.5|913
1703764800000|2023-12-28 12:00:00|48497|48393|48642.5|48538.5|48704|48600|48497|48393|699
1703768400000|2023-12-28 13:00:00|48644.5|48540.5|48704.5|48600.5|48707.5|48603.5|48552|48448|2110
1703772000000|2023-12-28 14:00:00|48702.5|48598.5|48597.5|48493.5|48747.5|48643.5|48526|48422|1846
1703775600000|2023-12-28 15:00:00|48596.5|48492.5|48619.5|48515.5|48622.5|48518.5|48516.5|48412.5|1316
1703779200000|2023-12-28 16:00:00|48622.5|48518.5|48747.5|48643.5|48772.5|48668.5|48579.5|48475.5|1172
1703782800000|2023-12-28 17:00:00|48747|48643|48787.5|48683.5|48935|48831|48737.5|48633.5|1521
1703786400000|2023-12-28 18:00:00|48787|48683|48708|48604|48860|48756|48672|48568|1507
1703790000000|2023-12-28 19:00:00|48707.5|48603.5|48742.5|48638.5|48762|48658|48699.5|48595.5|953
1703851200000|2023-12-29 12:00:00|48730.5|48626.5|48730.5|48626.5|48730.5|48626.5|48730.5|48626.5|1
1704196800000|2024-01-02 12:00:00|48732.5|48652.5|49048|48968|49048|48980.5|48713|48652|2008
1704200400000|2024-01-02 13:00:00|49049|48969|49208|49128|49213.5|49143.5|49037.5|48963|2424
1704204000000|2024-01-02 14:00:00|49213|49133|49053.5|48973.5|49213|49139|48958|48908|2853
1704207600000|2024-01-02 15:00:00|49056|48976|49258.5|49208.5|49273|49218.5|48991|48911|2640
1704211200000|2024-01-02 16:00:00|49258|49208|49158.5|49108.5|49258.5|49208.5|49150.5|49096|1485
1704214800000|2024-01-02 17:00:00|49158|49108|49268.5|49218.5|49268.5|49218.5|49151|49083|1280
1704218400000|2024-01-02 18:00:00|49263.5|49213.5|49403.5|49353.5|49416|49353.5|49253.5|49198|1426
1704222000000|2024-01-02 19:00:00|49404.5|49354.5|49358|49308|49408.5|49358.5|49263|49183|1316
1704283200000|2024-01-03 12:00:00|49518|49468|49508|49458|49555.5|49493|49393|49321|1862
1704286800000|2024-01-03 13:00:00|49522.5|49442.5|49488.5|49408.5|49553|49490|49338|49274.5|2025
1704290400000|2024-01-03 14:00:00|49489.5|49409.5|49434.5|49354.5|49502.5|49438|49327.5|49268|2518
1704294000000|2024-01-03 15:00:00|49461.5|49381.5|49428|49348|49461.5|49381.5|49212.5|49132.5|3469
1704297600000|2024-01-03 16:00:00|49427.5|49347.5|49453|49373|49457.5|49377.5|49358|49278|2021
1704301200000|2024-01-03 17:00:00|49458|49378|49407.5|49327.5|49503|49423|49397.5|49317.5|1464
1704304800000|2024-01-03 18:00:00|49409.5|49329.5|49407.5|49327.5|49420|49340|49343|49263|1312
1704308400000|2024-01-03 19:00:00|49407|49327|49368|49288|49489|49409|49298|49218|2544
1704369600000|2024-01-04 12:00:00|49354.5|49304.5|49366|49316|49443|49379.5|49280|49218|1390
1704373200000|2024-01-04 13:00:00|49364.5|49314.5|49454.5|49404.5|49516|49459.5|49301|49239|2550
1704376800000|2024-01-04 14:00:00|49453|49403|49530|49480|49609|49549.5|49409.5|49339|2390
1704380400000|2024-01-04 15:00:00|49529.5|49479.5|49384|49334|49534.5|49484.5|49363.5|49283.5|2103
1704384000000|2024-01-04 16:00:00|49379.5|49329.5|49409|49329|49419|49344|49297|49239|1566
1704387600000|2024-01-04 17:00:00|49394.5|49344.5|49359|49309|49424|49359.5|49324.5|49274|1224
1704391200000|2024-01-04 18:00:00|49362|49312|49329|49279|49388.5|49324|49314|49253.5|955
1704394800000|2024-01-04 19:00:00|49334|49284|49305|49255|49384.5|49320|49292|49229.5|1021
1704456000000|2024-01-05 12:00:00|49312|49262|49437|49357|49513|49447|49271.5|49207.5|1300
1704459600000|2024-01-05 13:00:00|49438|49358|49171|49121|49645.5|49562|49146|49066|4166
1704463200000|2024-01-05 14:00:00|49183.5|49103.5|49056.5|48976.5|49215.5|49146|49016|48952.5|3410
1704466800000|2024-01-05 15:00:00|49047.5|48967.5|48969.5|48889.5|49047.5|48967.5|48846|48776.5|3898
1704470400000|2024-01-05 16:00:00|48966.5|48886.5|48986.5|48936.5|49026.5|48962.5|48921.5|48858.5|1977
1704474000000|2024-01-05 17:00:00|48987.5|48937.5|49016.5|48966.5|49047|48981.5|48951.5|48886.5|1702
1704477600000|2024-01-05 18:00:00|49011.5|48961.5|48962.5|48882.5|49050.5|48987.5|48906.5|48841.5|1430
1704481200000|2024-01-05 19:00:00|48961.5|48881.5|48956.5|48906.5|48988.5|48926.5|48911.5|48847.5|1209
1704715200000|2024-01-08 12:00:00|49025|48925|49195|49145|49222|49162|49012|48908|1661
1704718800000|2024-01-08 13:00:00|49205.5|49125.5|49125|49075|49209.5|49145|49074.5|49024.5|2080
1704722400000|2024-01-08 14:00:00|49119.5|49069.5|48970|48920|49121.5|49071.5|48952.5|48900|2442
1704726000000|2024-01-08 15:00:00|48975|48925|48935|48885|49070|49020|48935|48885|1849
1704729600000|2024-01-08 16:00:00|48933|48883|48949.5|48899.5|48980|48930|48869.5|48819.5|1343
1704733200000|2024-01-08 17:00:00|48952.5|48902.5|48974.5|48924.5|49017|48957|48929.5|48879.5|924
1704736800000|2024-01-08 18:00:00|48969.5|48919.5|48949.5|48899.5|48974.5|48924.5|48839.5|48789.5|839
1704740400000|2024-01-08 19:00:00|48946.5|48896.5|48895.5|48845.5|48951.5|48901.5|48884.5|48834.5|624
1704801600000|2024-01-09 12:00:00|48995|48945|49028|48978|49075|49021|48955|48900.5|961
1704805200000|2024-01-09 13:00:00|49025|48975|49110|49060|49145|49088|49010|48947|1707
1704808800000|2024-01-09 14:00:00|49105|49055|49070|49020|49160.5|49110.5|49005|48947|1983
1704812400000|2024-01-09 15:00:00|49079.5|49029.5|49237.5|49187.5|49270.5|49205.5|49071.5|49021.5|1448
1704816000000|2024-01-09 16:00:00|49235.5|49185.5|49155.5|49105.5|49269.5|49210.5|49150.5|49100.5|846
1704819600000|2024-01-09 17:00:00|49152.5|49102.5|49185.5|49135.5|49235.5|49185.5|49145.5|49095.5|744
1704823200000|2024-01-09 18:00:00|49182.5|49132.5|49216.5|49166.5|49218.5|49168.5|49125.5|49055|1053
1704826800000|2024-01-09 19:00:00|49215.5|49165.5|49255.5|49205.5|49291.5|49230.5|49190.5|49140.5|779
1704888000000|2024-01-10 12:00:00|49201.5|49151.5|49036|48986|49216.5|49166.5|49030.5|48980.5|990
1704891600000|2024-01-10 13:00:00|49031|48981|49046|48996|49106|49046|48961|48911|1754
1704895200000|2024-01-10 14:00:00|49049.5|48999.5|49135.5|49085.5|49238.5|49188.5|49040.5|48990.5|1800
1704898800000|2024-01-10 15:00:00|49136|49086|49081|49031|49226|49165.5|49081|49031|1529
1704902400000|2024-01-10 16:00:00|49085.5|49035.5|49121|49071|49151|49101|49063|49013|808
1704906000000|2024-01-10 17:00:00|49118|49068|49110.5|49060.5|49131|49081|49066|49016|716
1704909600000|2024-01-10 18:00:00|49107|49057|49121|49071|49143|49093|49086|49036|1066
1704913200000|2024-01-10 19:00:00|49119.5|49069.5|49097|49047|49136|49086|49092|49042|355
1704974400000|2024-01-11 12:00:00|49066|49016|49046|48996|49075.5|49025.5|49001.5|48939|1187
1704978000000|2024-01-11 13:00:00|49045|48995|49041.5|48991.5|49139|49061|48876|48812|3802
1704981600000|2024-01-11 14:00:00|49041|48991|48937.5|48887.5|49127.5|49077.5|48791|48726.5|3730
1704985200000|2024-01-11 15:00:00|48936|48886|48966.5|48916.5|49061.5|49011.5|48916.5|48856|2778
1704988800000|2024-01-11 16:00:00|48961.5|48911.5|49036.5|48986.5|49051.5|49001.5|48916.5|48866.5|2205
1704992400000|2024-01-11 17:00:00|49040.5|48990.5|49101.5|49051.5|49106.5|49056.5|48956.5|48899|1839
1704996000000|2024-01-11 18:00:00|49103.5|49053.5|49026.5|48976.5|49163.5|49096|49001|48951|1785
1704999600000|2024-01-11 19:00:00|49021.5|48971.5|48941.5|48891.5|49031.5|48981.5|48941.5|48891.5|1089
1705060800000|2024-01-12 12:00:00|48944|48894|48892.5|48842.5|48979|48929|48881|48818.5|1492
1705064400000|2024-01-12 13:00:00|48894|48844|48663|48613|48924|48874|48544|48464|3494
1705068000000|2024-01-12 14:00:00|48658|48608|48603|48553|48728.5|48678.5|48502|48452|2514
1705071600000|2024-01-12 15:00:00|48607|48557|48677|48627|48762|48697.5|48592|48542|1567
1705075200000|2024-01-12 16:00:00|48682|48632|48727|48677|48758.5|48708.5|48662|48612|1185
1705078800000|2024-01-12 17:00:00|48723|48673|48796|48746|48853|48803|48717|48667|1238
1705082400000|2024-01-12 18:00:00|48794|48744|48747|48697|48798|48748|48732|48682|666
1705086000000|2024-01-12 19:00:00|48752|48702|48753|48703|48769|48719|48723|48673|467
1705320000000|2024-01-15 12:00:00|48792|48712|48909.5|48829.5|48932.5|48852.5|48762|48682|923
1705323600000|2024-01-15 13:00:00|48907.5|48827.5|48942.5|48862.5|48982.5|48902.5|48907.5|48827.5|1046
1705327200000|2024-01-15 14:00:00|48937.5|48857.5|48947.5|48867.5|48982.5|48902.5|48937.5|48857.5|674
1705330800000|2024-01-15 15:00:00|48949.5|48869.5|48982.5|48902.5|49062.5|48982.5|48947.5|48867.5|736
1705334400000|2024-01-15 16:00:00|48981.5|48901.5|48926.5|48846.5|48994.5|48914.5|48921.5|48841.5|444
1705338000000|2024-01-15 17:00:00|48931.5|48851.5|48867|48787|48931.5|48851.5|48862.5|48782.5|487
1705341600000|2024-01-15 18:00:00|48868.5|48788.5|48810.5|48730.5|48888.5|48808.5|48796.5|48716.5|732
1705345200000|2024-01-15 19:00:00|48809.5|48729.5|48853.5|48773.5|48862|48782|48809.5|48729.5|705
1705406400000|2024-01-16 12:00:00|49136|49056|49091|49011|49236.5|49156.5|49066|48986|1399
1705410000000|2024-01-16 13:00:00|49090|49010|49194.9|49114.9|49214.7|49134.7|49051|48971|3205
1705413600000|2024-01-16 14:00:00|49195.4|49115.4|49239.5|49159.5|49290.4|49210.4|49109.6|49029.6|5217
1705417200000|2024-01-16 15:00:00|49236.8|49156.8|49350.9|49270.9|49426.5|49346.5|49222.2|49142.2|4182
1705420800000|2024-01-16 16:00:00|49345.9|49265.9|49359.4|49279.4|49493.7|49413.7|49294.4|49214.4|6828
1705424400000|2024-01-16 17:00:00|49355.6|49275.6|49467.5|49387.5|49495.8|49415.8|49350.5|49270.5|4602
1705428000000|2024-01-16 18:00:00|49467.4|49387.4|49489.6|49409.6|49526.6|49446.6|49434.8|49354.8|3159
1705431600000|2024-01-16 19:00:00|49491.7|49411.7|49445.4|49365.4|49500|49420|49428.6|49348.6|2698
1705492800000|2024-01-17 12:00:00|49607.4|49527.4|49513.5|49433.5|49613|49533|49434.2|49354.2|4085
1705496400000|2024-01-17 13:00:00|49514.2|49434.2|49617.4|49537.4|49661|49581|49454.2|49374.2|6494
1705500000000|2024-01-17 14:00:00|49619.6|49539.6|49603.7|49523.7|49683.7|49603.7|49558|49478|5460
1705503600000|2024-01-17 15:00:00|49603.9|49523.9|49534.4|49454.4|49656.5|49576.5|49482.9|49402.9|5555
1705507200000|2024-01-17 16:00:00|49534.1|49454.1|49474.3|49394.3|49534.1|49454.1|49417.3|49337.3|3925
1705510800000|2024-01-17 17:00:00|49474.5|49394.5|49502.7|49422.7|49565|49485|49455|49375|3442
1705514400000|2024-01-17 18:00:00|49502.4|49422.4|49545.3|49452.5|49556.7|49476.7|49487.9|49407.9|3416
1705518000000|2024-01-17 19:00:00|49545.2|49452.4|49484.4|49404.4|49553.8|49473.8|49442.6|49362.6|2454
1705579200000|2024-01-18 12:00:00|49384.8|49301.9|49456|49376|49457.7|49377.7|49342.6|49262.6|3109
1705582800000|2024-01-18 13:00:00|49455.5|49375.5|49625.5|49545.5|49626.3|49546.3|49433.4|49353.4|4722
1705586400000|2024-01-18 14:00:00|49625.4|49545.4|49663.6|49583.6|49692.8|49612.8|49530.1|49450.1|4993
1705590000000|2024-01-18 15:00:00|49663.4|49583.4|49678.4|49598.4|49767|49687|49582|49502|4377
1705593600000|2024-01-18 16:00:00|49679.7|49599.7|49663.3|49583.3|49703.1|49623.1|49588.2|49508.2|3445
1705597200000|2024-01-18 17:00:00|49660|49580|49612.5|49532.5|49752|49672|49607.4|49527.4|3414
1705600800000|2024-01-18 18:00:00|49611.7|49531.7|49530.1|49450.1|49637|49557|49489.4|49409.4|3038
1705604400000|2024-01-18 19:00:00|49529.6|49449.6|49526|49446|49580.9|49500.9|49516.7|49436.7|2221
1705665600000|2024-01-19 12:00:00|49350|49264.4|49350.8|49270.8|49420.3|49340.3|49311.4|49231.4|3178
1705669200000|2024-01-19 13:00:00|49350.7|49270.7|49411.1|49331.1|49442.2|49362.2|49232.5|49152.5|4731
1705672800000|2024-01-19 14:00:00|49411.5|49331.5|49492|49396.2|49554.8|49474.8|49395.5|49315.5|4375
1705676400000|2024-01-19 15:00:00|49477.5|49381.3|49492.7|49412.7|49600|49520|49442.7|49362.7|5011
1705680000000|2024-01-19 16:00:00|49492.2|49412.2|49498.7|49418.7|49515.8|49435.8|49452.1|49372.1|2745
1705683600000|2024-01-19 17:00:00|49498.3|49418.3|49440.8|49360.8|49521.7|49441.7|49388.4|49308.4|2628
1705687200000|2024-01-19 18:00:00|49441.3|49361.3|49472.4|49392.4|49476.1|49396.1|49401.5|49321.8|2256
1705690800000|2024-01-19 19:00:00|49472.1|49392.1|49472.5|49392.5|49515.4|49435.4|49459.5|49379.5|2081
1705924800000|2024-01-22 12:00:00|49552.8|49472.8|49512|49432|49671.1|49591.1|49482|49402|3673
1705928400000|2024-01-22 13:00:00|49513|49433|49596|49516|49635.8|49555.8|49460.9|49380.9|4575
1705932000000|2024-01-22 14:00:00|49596.3|49516.3|49635.4|49585.4|49761.2|49711.2|49596.3|49516.3|4177
1705935600000|2024-01-22 15:00:00|49635.6|49585.6|49860.3|49810.3|49875.6|49821.7|49635.6|49574.6|3895
1705939200000|2024-01-22 16:00:00|49857.1|49807.1|49987.5|49937.5|50090.7|50040.7|49855.3|49805.3|3746
1705942800000|2024-01-22 17:00:00|49986.6|49936.6|49991.7|49941.7|50041.6|49991.6|49966.8|49916.8|2728
1705946400000|2024-01-22 18:00:00|49991.4|49941.4|50077.9|49997.9|50101|50043.2|49967.7|49917.7|2665
1705950000000|2024-01-22 19:00:00|50077|49997|50060.1|49980.1|50116.5|50036.5|50049.4|49969.4|1906
1706011200000|2024-01-23 12:00:00|50162.9|50082.9|49834.1|49754.1|50174.1|50094.1|49834.1|49754.1|3520
1706014800000|2024-01-23 13:00:00|49830.4|49750.4|49837.2|49757.2|49873.3|49793.3|49749.5|49669.5|3996
1706018400000|2024-01-23 14:00:00|49839|49759|49977.2|49897.2|50081.9|50001.9|49826.8|49746.8|4134
1706022000000|2024-01-23 15:00:00|49977.4|49897.4|49957.2|49877.2|50024.4|49944.4|49903.3|49823.3|4357
1706025600000|2024-01-23 16:00:00|49955.9|49875.9|49921.6|49841.6|49998.1|49918.1|49856.4|49776.4|3435
1706029200000|2024-01-23 17:00:00|49921.4|49841.4|49837.6|49757.6|49990.7|49910.7|49820.8|49740.8|3066
1706032800000|2024-01-23 18:00:00|49837.3|49757.3|49702.9|49622.9|49853.6|49773.6|49662.5|49582.5|3049
1706036400000|2024-01-23 19:00:00|49702.3|49622.3|49722.7|49642.7|49736.9|49656.9|49673.3|49593.3|1848
1706097600000|2024-01-24 12:00:00|49401.5|49300.8|49306.6|49226.6|49423|49331.6|49280.8|49200.8|2710
1706101200000|2024-01-24 13:00:00|49306.9|49226.9|49289.9|49209.9|49374|49294|49256.5|49176.5|3362
1706104800000|2024-01-24 14:00:00|49290|49210|49390.7|49310.7|49455.7|49375.7|49275.4|49195.4|4136
1706108400000|2024-01-24 15:00:00|49391|49311|49373.6|49293.6|49463.1|49383.1|49337.8|49257.8|4971
1706112000000|2024-01-24 16:00:00|49373.7|49293.7|49363.7|49283.7|49445.3|49365.3|49346.3|49266.3|3669
1706115600000|2024-01-24 17:00:00|49363.4|49283.4|49331.9|49281.9|49399.1|49349.1|49322.2|49257.8|2211
1706119200000|2024-01-24 18:00:00|49331.8|49281.8|49453.2|49403.2|49478.8|49428|49318.7|49268.7|3212
1706122800000|2024-01-24 19:00:00|49452.8|49402.8|49487.4|49407.4|49542.9|49462.9|49450.6|49383.7|2612
1706184000000|2024-01-25 12:00:00|49514.8|49434.8|49521.8|49441.8|49543.7|49463.7|49467.2|49387.2|2032
1706187600000|2024-01-25 13:00:00|49520.8|49440.8|49456.7|49376.7|49618.1|49547.3|49352.4|49272.4|6196
1706191200000|2024-01-25 14:00:00|49455.1|49375.1|49356.4|49276.4|49479.3|49399.3|49351.4|49271.4|5451
1706194800000|2024-01-25 15:00:00|49356.6|49276.6|49422.5|49342.5|49422.5|49342.5|49281.7|49201.7|4212
1706198400000|2024-01-25 16:00:00|49423.9|49343.9|49478.7|49398.7|49505.4|49425.4|49380|49300.8|3007
1706202000000|2024-01-25 17:00:00|49478.6|49398.6|49454.3|49374.3|49528.1|49448.1|49433.6|49353.6|2868
1706205600000|2024-01-25 18:00:00|49454.5|49374.5|49434|49354|49474.2|49394.2|49399.9|49319.9|2944
1706209200000|2024-01-25 19:00:00|49434.2|49354.2|49432.1|49352.1|49467|49387|49407.4|49327.4|1984
1706270400000|2024-01-26 12:00:00|49362|49264.3|49344.4|49264.4|49387.4|49307.4|49302.3|49222.3|2787
1706274000000|2024-01-26 13:00:00|49345.7|49265.7|49258.8|49178.8|49364|49284|49219.6|49139.6|5459
1706277600000|2024-01-26 14:00:00|49259|49179|49323.2|49273.2|49379|49329|49238.1|49158.1|4960
1706281200000|2024-01-26 15:00:00|49328|49278|49349.1|49299.1|49378.5|49328.5|49304.7|49254.7|3486
1706284800000|2024-01-26 16:00:00|49349|49299|49326.3|49276.3|49367.4|49317.4|49317.4|49267.4|2091
1706288400000|2024-01-26 17:00:00|49326.5|49276.5|49312|49232|49361.7|49286.6|49290.7|49219.3|2003
1706292000000|2024-01-26 18:00:00|49312.2|49232.2|49327.7|49247.7|49338.3|49258.3|49289.2|49209.2|1548
1706295600000|2024-01-26 19:00:00|49329.5|49249.5|49305.3|49225.3|49329.6|49249.6|49285.3|49210.2|1198
1706529600000|2024-01-29 12:00:00|49353.4|49273.4|49269|49219|49407.2|49345|49252.1|49202.1|2190
1706533200000|2024-01-29 13:00:00|49267.9|49217.9|49280.1|49230.1|49322.6|49272.6|49230|49180|2628
1706536800000|2024-01-29 14:00:00|49279.8|49229.8|49418.8|49368.8|49485.2|49435.2|49277.5|49227.5|3396
1706540400000|2024-01-29 15:00:00|49418.7|49368.7|49659|49579|49699.1|49619.1|49407.3|49357.3|2623
1706544000000|2024-01-29 16:00:00|49659.5|49579.5|49593.8|49543.8|49691.7|49628.9|49592.1|49512.2|3103
1706547600000|2024-01-29 17:00:00|49593.6|49543.6|49648.9|49598.9|49669.2|49619.2|49593.3|49543.3|2212
1706551200000|2024-01-29 18:00:00|49648.6|49598.6|49706.8|49656.8|49755.9|49705.9|49643.9|49593.9|2234
1706554800000|2024-01-29 19:00:00|49706.6|49656.6|49698.5|49618.5|49736.9|49666.8|49679.2|49599.2|1827
1706616000000|2024-01-30 12:00:00|49620.1|49540.1|49665.3|49615.3|49670.2|49620.2|49518.1|49463|2695
1706619600000|2024-01-30 13:00:00|49665.5|49615.5|49816.4|49766.4|49876.4|49826.4|49655|49595.2|3398
1706623200000|2024-01-30 14:00:00|49816.7|49766.7|49769.2|49688|49836.3|49786.3|49731.7|49681.7|3430
1706626800000|2024-01-30 15:00:00|49768.8|49687.7|49867.1|49817.1|49989.7|49939.7|49755.3|49673.9|5463
1706630400000|2024-01-30 16:00:00|49867.9|49817.9|49808.9|49758.9|49893|49836.7|49803.9|49753.9|2481
1706634000000|2024-01-30 17:00:00|49809.5|49759.5|49783|49733|49813.9|49763.9|49734.2|49684.2|2750
1706637600000|2024-01-30 18:00:00|49782.8|49732.8|49650.1|49600.1|49805.4|49755.4|49605.6|49555.6|2808
1706641200000|2024-01-30 19:00:00|49650.4|49600.4|49634.5|49554.5|49667.5|49600.4|49597.7|49517.7|2263
1706702400000|2024-01-31 12:00:00|49763.1|49713.1|49665.7|49615.7|49788.6|49738.6|49635.2|49585.2|2715
1706706000000|2024-01-31 13:00:00|49668.8|49618.8|49714.3|49664.3|49821.8|49741.8|49635.3|49572.5|5983
1706709600000|2024-01-31 14:00:00|49712.8|49662.8|49635.6|49585.6|49749.2|49699.2|49440.7|49390.7|5082
1706713200000|2024-01-31 15:00:00|49635.9|49585.9|49560.9|49510.9|49671|49621|49508.8|49458.8|4774
1706716800000|2024-01-31 16:00:00|49564.9|49514.9|49543.2|49493.2|49600.3|49550.3|49426.3|49376.3|4089
1706720400000|2024-01-31 17:00:00|49542.6|49492.6|49501.1|49451.1|49546.4|49496.4|49431.5|49381.5|2428
1706724000000|2024-01-31 18:00:00|49499.7|49449.7|49545.7|49441.7|49626.8|49576.8|49496.8|49438.6|2970
1706727600000|2024-01-31 19:00:00|49545.1|49441.1|49539.5|49459.5|49678.3|49615.6|49410.1|49341.6|8866
1706788800000|2024-02-01 12:00:00|49812.8|49732.8|49688.2|49638.2|49857.4|49807.3|49688.2|49638.2|3330
1706792400000|2024-02-01 13:00:00|49687.7|49637.7|49541.5|49491.5|49734|49684|49500|49450|4848
1706796000000|2024-02-01 14:00:00|49540.9|49490.9|49492|49410.9|49566.6|49516.6|49441.6|49383.9|4287
1706799600000|2024-02-01 15:00:00|49492.5|49411.4|49351.6|49301.6|49562.1|49481.5|49296.6|49246.6|5090
1706803200000|2024-02-01 16:00:00|49352.2|49302.2|49369.6|49319.6|49421.3|49371.3|49320.3|49270.3|4181
1706806800000|2024-02-01 17:00:00|49366.7|49316.7|49318.7|49268.7|49391.6|49341.6|49298.9|49248.9|3326
1706810400000|2024-02-01 18:00:00|49317.9|49267.9|49335.3|49285.3|49393|49343|49313.7|49263.7|2578
1706814000000|2024-02-01 19:00:00|49335.1|49285.1|49333.5|49253.5|49356.3|49285.1|49308.4|49228.4|1947
1706875200000|2024-02-02 12:00:00|49293.7|49213.7|49318.5|49268.5|49341.1|49291.1|49277.4|49197.4|2186
1706878800000|2024-02-02 13:00:00|49316.3|49266.3|49736.1|49686.1|49770.8|49720.8|49238.6|49134.6|6190
1706882400000|2024-02-02 14:00:00|49735.6|49685.6|49663.1|49581.3|49760.4|49710.4|49604.6|49554.6|5433
1706886000000|2024-02-02 15:00:00|49668.4|49586.3|49846.9|49796.9|49927.8|49877.8|49629.6|49573.9|4736
1706889600000|2024-02-02 16:00:00|49846.8|49796.8|49873.3|49823.3|49899.5|49849.5|49826.4|49776.4|2548
1706893200000|2024-02-02 17:00:00|49873.7|49823.7|49903.7|49853.7|49928.2|49878.2|49868.3|49818.3|2087
1706896800000|2024-02-02 18:00:00|49903.5|49853.5|49830.6|49780.6|49918.7|49868.7|49821.6|49771.6|2405
1706900400000|2024-02-02 19:00:00|49831|49781|49855.7|49775.7|49880.1|49810.1|49811|49731|1788
1707134400000|2024-02-05 12:00:00|49920|49840|50051.1|50001.1|50060.9|50010.9|49910.2|49830.2|2379
1707138000000|2024-02-05 13:00:00|50054.7|50004.7|50165.4|50115.4|50176.9|50126.9|50054.3|50004.3|3566
1707141600000|2024-02-05 14:00:00|50164.2|50114.2|50153.8|50073|50176.2|50126.2|50106.1|50056.1|2496
1707145200000|2024-02-05 15:00:00|50187.8|50106.5|50267.6|50217.6|50348.5|50298.5|50187.8|50106.5|4135
1707148800000|2024-02-05 16:00:00|50267.1|50217.1|50192.2|50142.2|50282.9|50232.9|50187.6|50137.6|1885
1707152400000|2024-02-05 17:00:00|50192.8|50142.8|50071.6|50021.6|50193.3|50143.3|50024.2|49974.2|2042
1707156000000|2024-02-05 18:00:00|50076.6|50026.6|50052.6|50002.6|50096.9|50046.9|50017.2|49967.2|1767
1707159600000|2024-02-05 19:00:00|50052.4|50002.4|50002.6|49922.6|50074.8|50010.4|49984.6|49904.6|1539
1707220800000|2024-02-06 12:00:00|49936.5|49856.5|49915.1|49865.1|49969.5|49907.3|49894.7|49837|2016
1707224400000|2024-02-06 13:00:00|49914.9|49864.9|49892.2|49842.2|49925|49875|49791.1|49741.1|3155
1707228000000|2024-02-06 14:00:00|49895.9|49845.9|49778.5|49728.5|49977.7|49927.7|49758.2|49708.2|3074
1707231600000|2024-02-06 15:00:00|49779|49729|49748.7|49698.7|49813.1|49763.1|49687.6|49637.6|3031
1707235200000|2024-02-06 16:00:00|49750.2|49700.2|49718.4|49668.4|49784.2|49734.2|49687.7|49637.7|1918
1707238800000|2024-02-06 17:00:00|49718.9|49668.9|49764|49714|49765.7|49715.7|49683.4|49633.4|1712
1707242400000|2024-02-06 18:00:00|49764.2|49714.2|49759.3|49709.3|49863.8|49813.8|49741.5|49691.5|2403
1707246000000|2024-02-06 19:00:00|49759.1|49709.1|49809.2|49729.2|49844.3|49764.3|49754.5|49688.9|1881
1707307200000|2024-02-07 12:00:00|49803|49723|49753.6|49703.6|49816.8|49756.6|49721.4|49671.4|1989
1707310800000|2024-02-07 13:00:00|49750.8|49700.8|49809.5|49759.5|49831.9|49781.9|49711.5|49661.5|3278
1707314400000|2024-02-07 14:00:00|49810.9|49760.9|49721|49671|49855.6|49805.6|49683.7|49633.7|4030
1707318000000|2024-02-07 15:00:00|49720.8|49670.8|49774.1|49724.1|49804|49754|49706|49656|3521
1707321600000|2024-02-07 16:00:00|49773.9|49723.9|49790.1|49740.1|49809.3|49759.3|49757|49707|2511
1707325200000|2024-02-07 17:00:00|49792|49742|49829.9|49779.9|49859.9|49809.9|49769|49719|1973
1707328800000|2024-02-07 18:00:00|49825.7|49775.7|49861.1|49811.1|49899.3|49849.3|49760.8|49710.8|2542
1707332400000|2024-02-07 19:00:00|49859.7|49809.7|49846.7|49766.7|49867.5|49816.9|49825.4|49745.4|1494
1707393600000|2024-02-08 12:00:00|49996.3|49915.8|49971.4|49921.4|50055.6|50005.6|49940|49890|1900
1707397200000|2024-02-08 13:00:00|49971.6|49921.6|49991.6|49941.6|50035.7|49985.7|49965.6|49915.6|3376
1707400800000|2024-02-08 14:00:00|49991.9|49941.9|50030.7|49980.7|50080.9|50030.9|49938.6|49888.6|2623
1707404400000|2024-02-08 15:00:00|50029.2|49979.2|50062|50012|50192|50142|49989.6|49939.6|2388
1707408000000|2024-02-08 16:00:00|50060.9|50010.9|50156.6|50106.6|50225.9|50175.9|50060.9|50010.9|2369
1707411600000|2024-02-08 17:00:00|50156.7|50106.7|50201.3|50151.3|50206.7|50156.7|50091.1|50041.1|2222
1707415200000|2024-02-08 18:00:00|50201.6|50151.6|50112|50062|50201.6|50151.6|50092.4|50042.4|2871
1707418800000|2024-02-08 19:00:00|50110.9|50060.9|50157|50107|50163.5|50113.5|50077|50027|943
1707480000000|2024-02-09 12:00:00|50073.5|50023.5|50052.6|50002.6|50103.5|50053.5|50027.2|49977.2|1249
1707483600000|2024-02-09 13:00:00|50053.8|50003.8|49940.7|49890.7|50061.4|50011.4|49798.7|49748.7|4409
1707487200000|2024-02-09 14:00:00|49940.8|49890.8|49888.7|49838.7|50028.9|49978.9|49863.5|49813.5|3357
1707490800000|2024-02-09 15:00:00|49889.8|49839.8|49873.1|49823.1|49931.9|49881.9|49838.5|49788.5|2345
1707494400000|2024-02-09 16:00:00|49872.6|49822.6|49897.5|49847.5|49910.6|49860.6|49867.4|49817.4|1166
1707498000000|2024-02-09 17:00:00|49898.6|49848.6|49767.9|49717.9|49902.5|49852.5|49757.8|49707.8|1093
1707501600000|2024-02-09 18:00:00|49772.8|49722.8|49755|49705|49801.9|49751.9|49722|49672|1296
1707505200000|2024-02-09 19:00:00|49755.1|49705.1|49833.5|49753.5|49838.5|49758.5|49752.4|49702.4|480
1707739200000|2024-02-12 12:00:00|49766.5|49686.5|49766.5|49686.5|49766.5|49686.5|49766.5|49686.5|1
1707998400000|2024-02-15 12:00:00|49830.7|49780.7|49889.8|49839.8|49889.9|49839.9|49809.2|49759.2|597
1708002000000|2024-02-15 13:00:00|49885|49835|49869.7|49819.7|49937.1|49887.1|49800.7|49720.7|4217
1708005600000|2024-02-15 14:00:00|49865.7|49815.7|49879.3|49829.3|49911.6|49861.6|49825.7|49775.7|3384
1708009200000|2024-02-15 15:00:00|49879.6|49829.6|49981.6|49931.6|50014.2|49957.5|49849.5|49799.5|2776
1708012800000|2024-02-15 16:00:00|49982.2|49932.2|49949.9|49899.9|50036.5|49986.5|49949.5|49899.5|2265
1708016400000|2024-02-15 17:00:00|49950.3|49900.3|49966.8|49916.8|49976.8|49926.8|49919.5|49869.5|1232
1708020000000|2024-02-15 18:00:00|49965.7|49915.7|49896.2|49846.2|49967.6|49917.6|49891|49841|1099
1708023600000|2024-02-15 19:00:00|49896.5|49846.5|49890|49840|49923.9|49860.3|49869|49805.8|523
1708084800000|2024-02-16 12:00:00|49916|49866|49945.8|49895.8|49955|49905|49896|49831.5|896
1708088400000|2024-02-16 13:00:00|49945.6|49895.6|50024.4|49974.4|50089.9|50039.9|49912.5|49862.5|3167
1708092000000|2024-02-16 14:00:00|50024.6|49974.6|50006|49926|50099.5|50049.5|49971.8|49921.8|2421
1708095600000|2024-02-16 15:00:00|50010|49930|49859.5|49809.5|50016|49951.9|49805.5|49755.5|3161
1708099200000|2024-02-16 16:00:00|49859.9|49809.9|49915.5|49865.5|49935.9|49885.9|49853.4|49803.4|1395
1708102800000|2024-02-16 17:00:00|49915.9|49865.9|49924.7|49874.7|49936.6|49886.6|49901.7|49851.7|1038
1708106400000|2024-02-16 18:00:00|49925.6|49875.6|49904.9|49854.9|49982.5|49932.5|49889.1|49839.1|1037
1708110000000|2024-02-16 19:00:00|49905.1|49855.1|49876.5|49826.5|49909.8|49859.8|49861.5|49811.5|391
1708344000000|2024-02-19 12:00:00|49826.1|49746.1|49804.9|49754.9|49863.2|49790.2|49768.2|49718.2|1542
1708347600000|2024-02-19 13:00:00|49805.1|49755.1|49777.6|49727.6|49816.3|49764.9|49758.1|49699.1|1553
1708351200000|2024-02-19 14:00:00|49777.4|49727.4|49808.6|49758.6|49818.8|49768.8|49727.7|49677.7|1375
1708354800000|2024-02-19 15:00:00|49808.4|49758.4|49818.3|49768.3|49840|49790|49801.2|49751.2|1274
1708358400000|2024-02-19 16:00:00|49817.1|49767.1|49822.7|49772.7|49838|49785.2|49795.9|49745.9|713
1708362000000|2024-02-19 17:00:00|49824.5|49774.5|49807.8|49757.8|49834.7|49784.7|49796.5|49746.5|413
1708365600000|2024-02-19 18:00:00|49805.9|49755.9|49827.9|49777.9|49833.1|49783.1|49791|49741|570
1708369200000|2024-02-19 19:00:00|49827.7|49777.7|49837.2|49757.2|49848|49777.9|49818|49749.6|630
1708430400000|2024-02-20 12:00:00|49811.8|49707.8|49804|49754|49848.9|49798.9|49722.1|49655.8|2155
1708434000000|2024-02-20 13:00:00|49806.2|49756.2|49581.6|49531.6|49814|49764|49552.6|49502.6|3239
1708437600000|2024-02-20 14:00:00|49581.8|49531.8|49500.5|49450.5|49603.4|49553.4|49476.8|49417.6|2264
1708441200000|2024-02-20 15:00:00|49500.6|49450.6|49553.3|49503.3|49577.8|49527.8|49500.2|49450.2|1761
1708444800000|2024-02-20 16:00:00|49554.7|49504.7|49527.1|49477.1|49578.7|49528.7|49517.4|49467.4|1135
1708448400000|2024-02-20 17:00:00|49527.7|49477.7|49478.7|49428.7|49532.5|49482.5|49452.5|49402.5|1094
1708452000000|2024-02-20 18:00:00|49478.5|49428.5|49494|49444|49503.7|49453.7|49472.1|49422.1|1052
1708455600000|2024-02-20 19:00:00|49494.3|49444.3|49527.8|49447.8|49533.9|49469|49493.1|49413.1|1178
1708516800000|2024-02-21 12:00:00|49502.2|49422.2|49462.5|49412.5|49512.7|49442.5|49426.6|49351.9|1964
1708520400000|2024-02-21 13:00:00|49461.5|49411.5|49482|49432|49500.5|49450.5|49406|49356|2480
1708524000000|2024-02-21 14:00:00|49481.7|49431.7|49472.2|49422.2|49501.7|49451.7|49442.6|49392.6|2549
1708527600000|2024-02-21 15:00:00|49473.5|49423.5|49522.9|49472.9|49548.2|49498.2|49451.9|49401.9|2116
1708531200000|2024-02-21 16:00:00|49523.1|49473.1|49467|49417|49544.2|49494.2|49432.7|49382.7|1813
1708534800000|2024-02-21 17:00:00|49467.2|49417.2|49568|49518|49573.4|49523.4|49465.8|49415.8|1857
1708538400000|2024-02-21 18:00:00|49569.6|49519.6|49628.8|49546.8|49638.6|49576.5|49551|49501|2256
1708542000000|2024-02-21 19:00:00|49634.1|49552.1|49578.7|49498.7|49658.6|49578.6|49544.5|49488.1|3149
1708603200000|2024-02-22 12:00:00|49446.3|49342.3|49507.7|49457.7|49542.8|49492.8|49435.4|49331.4|2339
1708606800000|2024-02-22 13:00:00|49507.6|49457.6|49612.3|49562.3|49630.7|49578.7|49502.7|49440.3|3471
1708610400000|2024-02-22 14:00:00|49612.1|49562.1|49625.7|49575.7|49708.1|49658.1|49596.1|49546.1|3744
1708614000000|2024-02-22 15:00:00|49624.3|49574.3|49642.1|49592.1|49673|49623|49596.8|49546.8|3303
1708617600000|2024-02-22 16:00:00|49642|49592|49607.9|49557.9|49644.2|49594.2|49586.3|49536.3|1788
1708621200000|2024-02-22 17:00:00|49608.7|49558.7|49662.2|49612.2|49684.5|49634.5|49607.9|49557.9|1367
1708624800000|2024-02-22 18:00:00|49662.4|49612.4|49683.1|49633.1|49703.2|49653.2|49647.8|49597.8|1434
1708628400000|2024-02-22 19:00:00|49683|49633|49733|49653|49750.4|49670.4|49678|49613|1056
1708689600000|2024-02-23 12:00:00|49871.2|49791.2|49861.5|49811.5|49914.2|49834.2|49804|49735.7|2633
1708693200000|2024-02-23 13:00:00|49862|49812|49998|49948|50024.1|49967.3|49848.3|49797.7|3177
1708696800000|2024-02-23 14:00:00|49998.2|49948.2|50151.1|50101.1|50156.1|50106.1|49988.7|49938.7|2695
1708700400000|2024-02-23 15:00:00|50151.3|50101.3|50136.9|50056.9|50170.9|50120.9|50061|49997|2346
1708704000000|2024-02-23 16:00:00|50138.2|50058.2|49961.3|49911.3|50141.8|50061.8|49941.3|49891.3|1900
1708707600000|2024-02-23 17:00:00|49960.1|49910.1|50021.3|49971.3|50046.4|49996.4|49956.2|49906.2|1481
1708711200000|2024-02-23 18:00:00|50021.4|49971.4|50072.1|50022.1|50093.6|50043.6|50001.3|49951.3|1179
1708714800000|2024-02-23 19:00:00|50072.3|50022.3|50142.4|50062.4|50167.7|50087.7|50070.9|50002.1|1055
1708948800000|2024-02-26 12:00:00|50090.7|50005.6|50070.2|50020.2|50100.2|50025|49994.4|49944.4|1682
1708952400000|2024-02-26 13:00:00|50071.1|50021.1|50054.1|50004.1|50160.5|50107.6|50039.8|49989.8|2541
1708956000000|2024-02-26 14:00:00|50053.3|50003.3|49949.7|49899.7|50108.1|50058.1|49904.6|49854.6|3064
1708959600000|2024-02-26 15:00:00|49944.8|49894.8|49991.6|49941.6|50076.5|50026.5|49929.8|49879.8|2545
1708963200000|2024-02-26 16:00:00|49991.4|49941.4|50090.7|50040.7|50105.8|50055.8|49986.5|49936.5|2202
1708966800000|2024-02-26 17:00:00|50090.6|50040.6|50066.4|50016.4|50110.8|50060.8|50046.1|49996.1|1462
1708970400000|2024-02-26 18:00:00|50066.1|50016.1|49975.7|49925.7|50087.2|50037.2|49975.4|49925.4|1603
1708974000000|2024-02-26 19:00:00|49975.9|49925.9|50026.1|49946.1|50027.4|49947.4|49969.3|49898.2|996
1709035200000|2024-02-27 12:00:00|49924.3|49844.2|49874|49824|49962.2|49882.2|49848.4|49788.3|2566
1709038800000|2024-02-27 13:00:00|49873.4|49823.4|49878.1|49828.1|49930.7|49878.3|49865.1|49798.3|2933
1709042400000|2024-02-27 14:00:00|49877.4|49827.4|49702.4|49622.4|49882.9|49832.9|49690.7|49622.1|2422
1709046000000|2024-02-27 15:00:00|49701.7|49621.7|49632|49582|49701.7|49628.3|49570.5|49508.5|2364
1709049600000|2024-02-27 16:00:00|49631.6|49581.6|49615.6|49565.6|49649.6|49599.6|49604.3|49554.3|1942
1709053200000|2024-02-27 17:00:00|49613.9|49563.9|49579.6|49529.6|49650.2|49600.2|49551.2|49485.4|1436
1709056800000|2024-02-27 18:00:00|49580.3|49530.3|49523.9|49473.9|49589.6|49539.6|49468.3|49418.3|1566
1709060400000|2024-02-27 19:00:00|49522.2|49472.2|49525.2|49445.2|49561.1|49484.1|49518.9|49442.5|879
1709121600000|2024-02-28 12:00:00|49644.9|49564.9|49668|49618|49704.8|49654.8|49602.2|49522.2|1649
1709125200000|2024-02-28 13:00:00|49669.5|49619.5|49673.3|49623.3|49707.5|49657.5|49581.1|49518.6|3096
1709128800000|2024-02-28 14:00:00|49671.8|49621.8|49776.4|49726.4|49797.9|49747.9|49671.8|49621.8|3107
1709132400000|2024-02-28 15:00:00|49777.9|49727.9|49710.3|49660.3|49785.6|49735.6|49704.9|49654.9|2033
1709136000000|2024-02-28 16:00:00|49710.6|49660.6|49681.5|49631.5|49776.5|49726.5|49681.5|49631.5|1141
1709139600000|2024-02-28 17:00:00|49681.2|49631.2|49780.2|49730.2|49780.2|49730.2|49666.4|49616.4|1661
1709143200000|2024-02-28 18:00:00|49780.6|49730.6|49881.8|49801.8|49897|49817|49733.2|49683.2|2333
1709146800000|2024-02-28 19:00:00|49883.4|49803.4|49881.7|49801.7|49926.8|49846.8|49850|49770|1655
1709208000000|2024-02-29 12:00:00|49996.5|49916.5|50179.1|50099.1|50179.1|50099.1|49970.6|49905.8|2615
1709211600000|2024-02-29 13:00:00|50178.9|50098.9|50096.4|50046.4|50182.6|50127.4|50006.9|49926.9|4452
1709215200000|2024-02-29 14:00:00|50100.1|50050.1|49926.9|49876.9|50115.2|50054.1|49892.1|49837.1|3405
1709218800000|2024-02-29 15:00:00|49921.9|49871.9|49885.4|49835.4|49952|49901.3|49815.7|49750.7|3216
1709222400000|2024-02-29 16:00:00|49885.5|49835.5|49907|49857|49945.6|49895.6|49858.7|49801.9|2163
1709226000000|2024-02-29 17:00:00|49905.1|49855.1|49911.1|49861.1|49970.8|49908.3|49887|49837|1747
1709229600000|2024-02-29 18:00:00|49911.6|49861.6|49900.4|49850.4|49935|49885|49849.3|49799.3|1572
1709233200000|2024-02-29 19:00:00|49902.1|49852.1|49926.1|49846.1|49972.8|49892.8|49885.9|49823.1|1316
1709294400000|2024-03-01 12:00:00|49808.5|49705.4|49802.1|49752.1|49844.2|49771.7|49779.5|49687.2|1957
1709298000000|2024-03-01 13:00:00|49801.9|49751.9|49832.4|49782.4|49928.9|49878.9|49757.4|49692.3|3283
1709301600000|2024-03-01 14:00:00|49830.8|49780.8|49909.8|49829.4|49917.9|49867.9|49731.9|49681.9|2868
1709305200000|2024-03-01 15:00:00|49908.8|49828.4|49677.9|49627.9|49908.8|49828.4|49648.1|49598.1|4542
1709308800000|2024-03-01 16:00:00|49677.8|49627.8|49667.9|49617.9|49697.7|49647.7|49653.1|49603.1|2037
1709312400000|2024-03-01 17:00:00|49668.1|49618.1|49687.5|49637.5|49697.8|49647.8|49648|49583.1|1445
1709316000000|2024-03-01 18:00:00|49687.8|49637.8|49712.2|49662.2|49752.9|49702.9|49662.2|49612.2|1835
1709319600000|2024-03-01 19:00:00|49713|49663|49743.8|49663.8|49743.9|49678.2|49706.7|49635.5|1319
1709553600000|2024-03-04 12:00:00|49740.5|49660.5|49677.4|49627.4|49764.3|49686.9|49667.2|49612.5|1496
1709557200000|2024-03-04 13:00:00|49678.7|49628.7|49636.3|49586.3|49719.7|49654.4|49609.8|49545.5|1672
1709560800000|2024-03-04 14:00:00|49635.8|49585.8|49631.4|49581.4|49666.2|49616.2|49591.6|49529.5|1535
1709564400000|2024-03-04 15:00:00|49631.7|49581.7|49626.2|49576.2|49656.8|49606.8|49601.8|49551.8|1212
1709568000000|2024-03-04 16:00:00|49622.8|49572.8|49601.2|49551.2|49632.2|49582.2|49572.4|49522.4|1364
1709571600000|2024-03-04 17:00:00|49600|49550|49626.8|49576.8|49636.4|49586.4|49596.5|49546.5|769
1709575200000|2024-03-04 18:00:00|49628.4|49578.4|49647|49597|49652.2|49602.2|49611.9|49561.9|619
1709578800000|2024-03-04 19:00:00|49645.4|49595.4|49660.9|49580.9|49666.1|49601.9|49621.1|49541.1|1000
1709640000000|2024-03-05 12:00:00|49696.5|49616.5|49687.3|49637.3|49755.3|49705.3|49683.5|49605.2|1416
1709643600000|2024-03-05 13:00:00|49687.5|49637.5|49676.9|49626.9|49689.6|49639.6|49635.2|49585.2|1738
1709647200000|2024-03-05 14:00:00|49678.1|49628.1|49754.6|49674.3|49766.5|49713.9|49665.2|49600|1432
1709650800000|2024-03-05 15:00:00|49755|49674.7|49594.9|49544.9|49755|49674.7|49564.1|49509.8|3106
1709654400000|2024-03-05 16:00:00|49594.8|49544.8|49732.9|49682.9|49769.2|49719.2|49594.6|49544.6|1691
1709658000000|2024-03-05 17:00:00|49730.3|49680.3|49704.7|49654.7|49789.3|49725.3|49687.6|49637.6|1735
1709661600000|2024-03-05 18:00:00|49704.5|49654.5|49720.2|49670.2|49724.9|49674.9|49679.9|49629.9|1224
1709665200000|2024-03-05 19:00:00|49720.4|49670.4|49724.8|49644.8|49754.6|49689.6|49704.4|49624.4|1477
1709726400000|2024-03-06 12:00:00|49589|49509|49595.3|49545.3|49615.3|49565.3|49521.6|49453|1210
1709730000000|2024-03-06 13:00:00|49596.6|49546.6|49499.9|49449.9|49605.5|49550.2|49499.9|49449.9|3295
1709733600000|2024-03-06 14:00:00|49500.3|49450.3|49563.7|49483.7|49570.6|49520.6|49480.4|49420.5|1738
1709737200000|2024-03-06 15:00:00|49568.9|49488.9|49540.7|49490.7|49610.4|49560.4|49519.6|49457.9|2498
1709740800000|2024-03-06 16:00:00|49542.7|49492.7|49504.2|49454.2|49565.9|49515.9|49486.6|49436.6|1499
1709744400000|2024-03-06 17:00:00|49504|49454|49554.8|49504.8|49564.7|49514.7|49494.3|49444.3|1322
1709748000000|2024-03-06 18:00:00|49556.2|49506.2|49595.6|49515.6|49600.6|49545.7|49530.1|49480.1|1125
1709751600000|2024-03-06 19:00:00|49595.9|49515.9|49611|49531|49627.6|49547.6|49576|49515.6|1403
1709812800000|2024-03-07 12:00:00|49577|49497|49578.5|49528.5|49613.5|49563.5|49568.4|49489.3|950
1709816400000|2024-03-07 13:00:00|49581.8|49531.8|49572.4|49522.4|49613.7|49548.6|49537.7|49487.7|2069
1709820000000|2024-03-07 14:00:00|49567.4|49517.4|49548.8|49498.8|49587.7|49537.7|49518.1|49468.1|1668
1709823600000|2024-03-07 15:00:00|49550.5|49500.5|49532.6|49482.6|49574|49524|49507.5|49457.5|1048
1709827200000|2024-03-07 16:00:00|49533.2|49483.2|49507.4|49457.4|49542.8|49492.8|49495.3|49445.3|960
1709830800000|2024-03-07 17:00:00|49506.1|49456.1|49561.7|49511.7|49577.6|49527.6|49497.5|49447.5|1082
1709834400000|2024-03-07 18:00:00|49563.8|49513.8|49523|49473|49566.8|49516.8|49513.1|49463.1|815
1709838000000|2024-03-07 19:00:00|49523.2|49473.2|49528.3|49448.3|49558.1|49479.4|49516.5|49443.7|682
1709899200000|2024-03-08 12:00:00|49845.1|49765.1|49815.6|49765.6|49915.9|49835.9|49759.7|49709.7|2133
1709902800000|2024-03-08 13:00:00|49814.2|49764.2|50030.7|49980.7|50087.9|50001.9|49800.8|49729.3|5701
1709906400000|2024-03-08 14:00:00|50042.2|49962.2|49954.7|49874.7|50109|50045.4|49893.7|49824.8|4391
1709910000000|2024-03-08 15:00:00|49944.1|49894.1|49894.2|49844.2|49974.6|49913.9|49853|49789.1|2860
1709913600000|2024-03-08 16:00:00|49893.6|49843.6|49964.5|49884.5|50000.2|49925.3|49884.1|49834.1|2297
1709917200000|2024-03-08 17:00:00|49964.1|49884.1|50019.2|49939.2|50020.5|49940.5|49954.3|49874.3|1996
1709920800000|2024-03-08 18:00:00|50019.5|49939.5|50019.1|49939.1|50034.2|49954.2|49974.4|49894.4|1752
1709924400000|2024-03-08 19:00:00|50019.6|49939.6|50004.5|49924.5|50024.4|49944.4|49976.5|49896.5|1470
1710158400000|2024-03-11 12:00:00|50089.1|50004.6|50119.2|50069.2|50160.9|50110.9|50053.7|49991.9|1532
1710162000000|2024-03-11 13:00:00|50118.8|50068.8|49896.1|49846.1|50123.4|50073.4|49878|49828|1708
1710165600000|2024-03-11 14:00:00|49894.8|49844.8|49815.7|49765.7|49916.3|49866.3|49770.9|49698.9|1575
1710169200000|2024-03-11 15:00:00|49815.9|49765.9|49849.9|49769.9|49891|49841|49815.7|49765.7|1125
1710172800000|2024-03-11 16:00:00|49836.4|49786.4|49904.9|49854.9|49934.4|49879.4|49830|49779.3|1402
1710176400000|2024-03-11 17:00:00|49920.9|49840.9|49885.3|49835.3|49925.4|49870.1|49873.9|49813.2|1180
1710180000000|2024-03-11 18:00:00|49885|49835|49920.3|49870.3|49920.3|49870.3|49875.2|49815.2|627
1710183600000|2024-03-11 19:00:00|49921.7|49871.7|49954.3|49874.3|49986.5|49906.5|49905.1|49832.7|1119
1710244800000|2024-03-12 12:00:00|49889.7|49809.7|49942.3|49892.3|50070.7|49970.8|49726.3|49669|4261
1710248400000|2024-03-12 13:00:00|49945|49895|49965.2|49915.2|50086.5|50036.5|49923.8|49871.3|4611
1710252000000|2024-03-12 14:00:00|49962.9|49912.9|49950.1|49900.1|49990|49940|49851.1|49801.1|2511
1710255600000|2024-03-12 15:00:00|49950.7|49900.7|49964.8|49914.8|49996.6|49938.7|49915|49865|2052
1710259200000|2024-03-12 16:00:00|49963.6|49913.6|50006.7|49956.7|50006.7|49956.7|49950.3|49900.3|1381
1710262800000|2024-03-12 17:00:00|50008.9|49958.9|49930.4|49880.4|50031.6|49981.6|49930.3|49880.3|1362
1710266400000|2024-03-12 18:00:00|49930.5|49880.5|49844.9|49794.9|49940.8|49890.8|49794.9|49744.9|1724
1710270000000|2024-03-12 19:00:00|49845.1|49795.1|49899.2|49819.2|49900.8|49820.8|49844.9|49785|1038
1710331200000|2024-03-13 12:00:00|49828.1|49740.2|49951|49901|49980.7|49930.7|49804.1|49720|1245
1710334800000|2024-03-13 13:00:00|49952.4|49902.4|49978.2|49928.2|50010.3|49960.3|49921.5|49856.5|1351
1710338400000|2024-03-13 14:00:00|49978|49928|49918.7|49868.7|49988.1|49938.1|49899|49849|1254
1710342000000|2024-03-13 15:00:00|49920.1|49870.1|49897|49847|49965.5|49913.6|49892.1|49830.5|1117
1710345600000|2024-03-13 16:00:00|49910.2|49830.2|49882.9|49832.9|49932.4|49879.7|49862|49812|1041
1710349200000|2024-03-13 17:00:00|49883.1|49833.1|49847.1|49797.1|49892.8|49842.8|49812|49762|1332
1710352800000|2024-03-13 18:00:00|49847.6|49797.6|49827.8|49777.8|49873.1|49823.1|49825.9|49775.9|908
1710356400000|2024-03-13 19:00:00|49829.1|49779.1|49898.6|49818.6|49903.6|49823.6|49829.1|49776.6|755
1710417600000|2024-03-14 12:00:00|49825.3|49733.1|49813.9|49763.9|49879.8|49824.8|49703.3|49653.3|2954
1710421200000|2024-03-14 13:00:00|49815.3|49765.3|49974.3|49924.3|49985.8|49935.8|49808.4|49758.4|2500
1710424800000|2024-03-14 14:00:00|49972.6|49922.6|49953.3|49903.3|49979.3|49929.3|49837.6|49787.6|1783
1710428400000|2024-03-14 15:00:00|49953.6|49903.6|50003.7|49923.7|50018.3|49938.3|49938.5|49873.6|1613
1710432000000|2024-03-14 16:00:00|50003.6|49923.6|49998.2|49948.2|50018.7|49955.2|49927.8|49847.8|1442
1710435600000|2024-03-14 17:00:00|49998.3|49948.3|50034.5|49984.5|50081.2|50023.2|49993.5|49932.3|1446
1710439200000|2024-03-14 18:00:00|50033.1|49983.1|50093.6|50043.6|50116.8|50058.4|50019.3|49958.8|1341
1710442800000|2024-03-14 19:00:00|50093.4|50043.4|50057.7|49977.7|50119.6|50043.7|50048.3|49968.3|1406
1710504000000|2024-03-15 12:00:00|50043.6|49963.6|50159.1|50109.1|50179.6|50121.7|50017.5|49948.4|2124
1710507600000|2024-03-15 13:00:00|50160.7|50110.7|50127.2|50047.2|50184.1|50134.1|50070.5|50020.5|2039
1710511200000|2024-03-15 14:00:00|50127.1|50047.1|50035.7|49985.7|50128|50048|49995.1|49945.1|1719
1710514800000|2024-03-15 15:00:00|50034|49984|50125.4|50075.4|50130.2|50080.2|50030|49980|1181
1710518400000|2024-03-15 16:00:00|50125.5|50075.5|50124.3|50074.3|50150.1|50100.1|50110|50060|1173
1710522000000|2024-03-15 17:00:00|50125.5|50075.5|50144.4|50094.4|50159.6|50109.6|50104.3|50054.3|842
1710525600000|2024-03-15 18:00:00|50144.5|50094.5|50108.7|50058.7|50144.5|50094.5|50104.1|50054.1|657
1710529200000|2024-03-15 19:00:00|50108.6|50058.6|50164.8|50084.8|50166.4|50086.4|50103.9|50025.8|662
1710763200000|2024-03-18 12:00:00|50066.2|49962.2|50078.6|50028.6|50096.6|50046.6|50045.3|49948.9|1409
1710766800000|2024-03-18 13:00:00|50077.7|50027.7|50250.1|50200.1|50274.9|50224.9|50036.7|49986.7|2185
1710770400000|2024-03-18 14:00:00|50250.4|50200.4|50405|50355|50468.8|50418.8|50213.7|50163.7|2285
1710774000000|2024-03-18 15:00:00|50404.7|50354.7|50348.3|50298.3|50429.6|50379.6|50345.8|50295.8|1786
1710777600000|2024-03-18 16:00:00|50350|50300|50348.4|50298.4|50404.2|50354.2|50318.8|50268.8|1688
1710781200000|2024-03-18 17:00:00|50349.8|50299.8|50378.2|50328.2|50409.3|50359.3|50343|50293|1523
1710784800000|2024-03-18 18:00:00|50380.3|50330.3|50403|50353|50447.7|50397.7|50373.2|50323.2|1174
1710788400000|2024-03-18 19:00:00|50404.5|50354.5|50418|50338|50452.6|50372.6|50398|50332.8|1027
1710849600000|2024-03-19 12:00:00|50624.6|50544.6|50598.6|50548.6|50705|50625|50543.6|50493.6|2382
1710853200000|2024-03-19 13:00:00|50598.1|50548.1|50523.5|50473.5|50618.3|50559.2|50503.5|50438.4|2453
1710856800000|2024-03-19 14:00:00|50521.9|50471.9|50401.9|50351.9|50528.9|50471.9|50370.9|50320.9|2171
1710860400000|2024-03-19 15:00:00|50401|50351|50364|50314|50473.8|50423.8|50325.4|50275.4|2194
1710864000000|2024-03-19 16:00:00|50359.9|50309.9|50354.3|50304.3|50428.3|50369.4|50354.3|50304.3|1908
1710867600000|2024-03-19 17:00:00|50352.9|50302.9|50269.6|50219.6|50359.1|50309.1|50241|50191|1610
1710871200000|2024-03-19 18:00:00|50270.9|50220.9|50306.1|50256.1|50338|50288|50265.7|50215.7|1046
1710874800000|2024-03-19 19:00:00|50304.8|50254.8|50449|50369|50482.5|50402.5|50304.8|50254.8|1783
1710936000000|2024-03-20 12:00:00|50413.3|50333.3|50312.8|50262.8|50428.6|50353|50287.7|50233.7|1903
1710939600000|2024-03-20 13:00:00|50314.2|50264.2|50299.8|50249.8|50348.9|50298.9|50240.5|50190.5|2341
1710943200000|2024-03-20 14:00:00|50299.5|50249.5|50216.1|50166.1|50329.9|50279.9|50193.3|50143.3|2055
1710946800000|2024-03-20 15:00:00|50216.4|50166.4|50183.3|50133.3|50225.5|50175.2|50168.7|50118.7|1184
1710950400000|2024-03-20 16:00:00|50183.1|50133.1|50199.6|50149.6|50213|50163|50160.3|50110.3|1034
1710954000000|2024-03-20 17:00:00|50197.7|50147.7|50135.9|50031.9|50211.2|50156.1|50099|50019|1767
1710957600000|2024-03-20 18:00:00|50133.9|50029.9|49883.2|49803.2|50133.9|50071.5|49859.9|49793.5|7469
1710961200000|2024-03-20 19:00:00|49882.4|49802.4|49892.1|49812.1|49948|49868|49864.7|49784.7|3498
1711022400000|2024-03-21 12:00:00|49803.7|49723.7|49875.2|49825.2|49949.2|49899.2|49801.1|49721.1|2495
1711026000000|2024-03-21 13:00:00|49873.8|49823.8|49991.5|49911.5|50003.2|49953.2|49843.8|49793.8|2957
1711029600000|2024-03-21 14:00:00|49990.4|49910.4|49995.7|49945.7|50026.6|49976.6|49941.5|49891.5|2309
1711033200000|2024-03-21 15:00:00|49995.6|49945.6|49965.5|49915.5|50017.4|49967.4|49951.6|49885.6|1733
1711036800000|2024-03-21 16:00:00|49965.3|49915.3|49955.8|49905.8|49972.2|49922.2|49918.6|49865.3|1043
1711040400000|2024-03-21 17:00:00|49954.2|49904.2|49918.4|49868.4|49980.9|49930.9|49873.7|49823.7|1377
1711044000000|2024-03-21 18:00:00|49919.9|49869.9|49913.1|49863.1|49937.9|49878.1|49887.8|49837.8|983
1711047600000|2024-03-21 19:00:00|49914.6|49864.6|49978.9|49898.9|50003.7|49923.7|49898.3|49828.5|1772
1711108800000|2024-03-22 12:00:00|50202.8|50122.8|50150.9|50100.9|50217.8|50137.8|50106.9|50056.9|2267
1711112400000|2024-03-22 13:00:00|50150.7|50100.7|50030.4|49980.4|50206.3|50156.3|49989.7|49928.9|2671
1711116000000|2024-03-22 14:00:00|50030.5|49980.5|50039.5|49989.5|50058.6|50008.6|49985.1|49932.8|1902
1711119600000|2024-03-22 15:00:00|50041.2|49991.2|50063.3|49983.3|50103.2|50023.3|50029.2|49971.8|1540
1711123200000|2024-03-22 16:00:00|50061.6|49981.6|50084.3|50004.3|50105.9|50025.9|50036.5|49956.5|1309
1711126800000|2024-03-22 17:00:00|50084.2|50004.2|50148.5|50068.5|50174|50094|50079|49999|1541
1711130400000|2024-03-22 18:00:00|50150|50070|50209.2|50129.2|50220.1|50140.1|50134.4|50054.4|1181
1711134000000|2024-03-22 19:00:00|50209.3|50129.3|50169|50089|50233.6|50153.6|50169|50089|1310
1711368000000|2024-03-25 12:00:00|50077.7|49997.7|50143.9|50093.9|50147.9|50097.9|50033.1|49957.1|1343
1711371600000|2024-03-25 13:00:00|50143.6|50093.6|49961.9|49911.9|50214.3|50164.3|49930.8|49880.8|3197
1711375200000|2024-03-25 14:00:00|49962.7|49912.7|49988.6|49938.6|50020.8|49970.8|49913.2|49863.2|2117
1711378800000|2024-03-25 15:00:00|49987.2|49937.2|50014.9|49964.9|50028.6|49978.6|49949.1|49899.1|1611
1711382400000|2024-03-25 16:00:00|50014.7|49964.7|49956.9|49906.9|50014.7|49964.7|49932.1|49882.1|999
1711386000000|2024-03-25 17:00:00|49959.5|49909.5|49921.1|49871.1|49959.5|49909.5|49876.3|49826.3|1456
1711389600000|2024-03-25 18:00:00|49921.4|49871.4|49900.7|49850.7|49937.5|49887.5|49881.1|49831.1|1016
1711393200000|2024-03-25 19:00:00|49900.5|49850.5|49904.4|49824.4|49932.6|49869.9|49880.9|49819.6|1156
1711454400000|2024-03-26 12:00:00|49849.4|49769.4|49960.1|49910.1|49983.7|49933.7|49848.1|49768.1|2116
1711458000000|2024-03-26 13:00:00|49960.3|49910.3|50021.4|49971.4|50040.5|49980.2|49933.9|49883.9|1979
1711461600000|2024-03-26 14:00:00|50023.6|49973.6|50037.7|49987.7|50052.8|50002.8|49987.6|49937.6|1786
1711465200000|2024-03-26 15:00:00|50039.6|49989.6|50073.6|50023.6|50097.3|50044.6|50027.2|49962.2|1457
1711468800000|2024-03-26 16:00:00|50073.9|50023.9|50039.4|49989.4|50078.8|50027.2|50007.1|49957.1|1425
1711472400000|2024-03-26 17:00:00|50039.8|49989.8|49965.3|49915.3|50051.2|50001.2|49936.7|49886.7|1641
1711476000000|2024-03-26 18:00:00|49965.2|49915.2|50002.6|49952.6|50008|49955.8|49960|49907.9|1163
1711479600000|2024-03-26 19:00:00|50001.4|49951.4|50004.1|49924.1|50030.3|49958.1|49993.3|49923.7|863
1711540800000|2024-03-27 12:00:00|50008|49928|50032.5|49982.5|50069.2|50012.8|49986.3|49907.7|1765
1711544400000|2024-03-27 13:00:00|50034.1|49984.1|50049.9|49999.9|50114.1|50064.1|50025.2|49975.2|1889
1711548000000|2024-03-27 14:00:00|50051.3|50001.3|50002.1|49952.1|50089.8|50039.8|49948.2|49898.2|1938
1711551600000|2024-03-27 15:00:00|50001.4|49951.4|49940.1|49890.1|50017.5|49967.5|49918.4|49868.4|1499
1711555200000|2024-03-27 16:00:00|49941.9|49891.9|49960.8|49880.8|49976.4|49917.9|49930.3|49871.7|1613
1711558800000|2024-03-27 17:00:00|49959.5|49879.5|49961.4|49881.4|49981.8|49901.8|49939.4|49859.4|1264
1711562400000|2024-03-27 18:00:00|49963|49883|49957.7|49877.7|49994.4|49914.4|49948.2|49868.2|1352
1711566000000|2024-03-27 19:00:00|49955.9|49875.9|49997.4|49917.4|50012.2|49932.2|49942.4|49862.4|1299
1711627200000|2024-03-28 12:00:00|50120.8|50040.8|50159|50079|50178.9|50098.9|50100.8|50018.8|2651
1711630800000|2024-03-28 13:00:00|50160.8|50080.8|50061.5|49964.7|50194.1|50114.1|50001.3|49948.6|2089
1711634400000|2024-03-28 14:00:00|50058.8|49964.9|50087.6|50007.6|50095.5|50015.5|49985.2|49905.2|2692
1711638000000|2024-03-28 15:00:00|50087.5|50007.5|50238.9|50158.9|50248.7|50168.7|50087.5|50007.5|2368
1711641600000|2024-03-28 16:00:00|50240.1|50160.1|50189.3|50109.3|50258.9|50178.9|50179.4|50099.4|1586
1711645200000|2024-03-28 17:00:00|50192|50112|50278.6|50198.6|50278.6|50198.6|50189.3|50109.3|1357
1711648800000|2024-03-28 18:00:00|50279.9|50199.9|50278.5|50198.5|50288.4|50208.4|50233.1|50153.1|1137
1711652400000|2024-03-28 19:00:00|50278.7|50198.7|50340.4|50260.4|50366.7|50286.7|50253.3|50173.3|1451
1711713600000|2024-03-29 12:00:00|50334.3|50238.6|50334.3|50238.6|50334.3|50238.6|50334.3|50238.6|1
1711972800000|2024-04-01 12:00:00|50312|50232|50559.5|50509.5|50609|50559|50287.5|50207.5|2887
1711976400000|2024-04-01 13:00:00|50561|50511|50583|50533|50657.9|50607.9|50474.5|50424.5|2761
1711980000000|2024-04-01 14:00:00|50620|50540|50709.6|50659.6|50735.5|50685.5|50615.1|50540|3003
1711983600000|2024-04-01 15:00:00|50707.4|50657.4|50850.2|50800.2|50879.1|50829.1|50699.4|50649.4|1861
1711987200000|2024-04-01 16:00:00|50851.6|50801.6|50804.5|50754.5|50860.1|50810.1|50774.3|50724.3|1581
1711990800000|2024-04-01 17:00:00|50805.1|50755.1|50748.8|50698.8|50812.7|50762.7|50729.5|50679.5|1044
1711994400000|2024-04-01 18:00:00|50750.1|50700.1|50854.1|50804.1|50864.5|50814.5|50708.9|50658.9|1291
1712055600000|2024-04-02 11:00:00|50741.2|50661.2|50741.2|50661.2|50741.2|50661.2|50741.2|50661.2|1
1712059200000|2024-04-02 12:00:00|50417|50337|50656|50606|50670.9|50620.9|50410|50330|2942
1712062800000|2024-04-02 13:00:00|50655|50605|50616|50536|50696.5|50646.5|50581|50528|2711
1712066400000|2024-04-02 14:00:00|50614|50534|50660.1|50610.1|50768.3|50718.3|50490.5|50440.5|4016
1712070000000|2024-04-02 15:00:00|50660.2|50610.2|50690.8|50640.8|50720.8|50670.8|50579.5|50516.7|2291
1712073600000|2024-04-02 16:00:00|50691.1|50641.1|50697.3|50647.3|50710.4|50660.4|50645.8|50595.8|1661
1712077200000|2024-04-02 17:00:00|50697.1|50647.1|50727.4|50677.4|50789.5|50739.5|50696.4|50646.4|1725
1712080800000|2024-04-02 18:00:00|50728.8|50678.8|50754.6|50704.6|50759.4|50709.4|50682.8|50632.8|1346
1712142000000|2024-04-03 11:00:00|50765.9|50673.4|50765.9|50673.4|50765.9|50673.4|50765.9|50673.4|1
1712145600000|2024-04-03 12:00:00|50966.5|50886.5|50917.2|50867.2|50996.5|50916.5|50841|50776|2417
1712149200000|2024-04-03 13:00:00|50916.8|50866.8|51050|50970|51067.5|51017.5|50832.4|50782.4|3296
1712152800000|2024-04-03 14:00:00|51015.2|50965.2|50932.5|50882.5|51077.5|51012.5|50888.9|50838.9|3215
1712156400000|2024-04-03 15:00:00|50932.7|50882.7|50786.5|50736.5|50958.2|50908.2|50740.6|50690.6|2088
1712160000000|2024-04-03 16:00:00|50781.4|50731.4|50600.4|50550.4|50799.5|50749.5|50600.3|50550.3|2406
1712163600000|2024-04-03 17:00:00|50600.6|50550.6|50576|50526|50615|50565|50520.6|50470.6|1848
1712167200000|2024-04-03 18:00:00|50577.1|50527.1|50530.3|50480.3|50595.2|50545.2|50511.1|50461.1|1108
1712228400000|2024-04-04 11:00:00|50571.8|50477|50571.8|50477|50571.8|50477|50571.8|50477|1
1712232000000|2024-04-04 12:00:00|50577|50497|50573.7|50523.7|50675|50595|50515.8|50444.4|2276
1712235600000|2024-04-04 13:00:00|50571.3|50521.3|50409.5|50359.5|50588.8|50538.8|50378.6|50328.6|2197
1712239200000|2024-04-04 14:00:00|50414.3|50364.3|50460|50410|50515|50465|50320|50270|2325
1712242800000|2024-04-04 15:00:00|50460.1|50410.1|50273.8|50223.8|50495|50445|50228.6|50178.6|2235
1712246400000|2024-04-04 16:00:00|50268.9|50218.9|50334.1|50284.1|50339.1|50289.1|50258.4|50208.4|1084
1712250000000|2024-04-04 17:00:00|50328.4|50278.4|50454.9|50404.9|50455|50405|50328.4|50278.4|1200
1712253600000|2024-04-04 18:00:00|50455.4|50405.4|50581|50531|50605.5|50555.5|50434.8|50384.8|2322
1712314800000|2024-04-05 11:00:00|50744.5|50664.5|50744.5|50664.5|50744.5|50664.5|50744.5|50664.5|1
1712318400000|2024-04-05 12:00:00|50708.5|50628.5|50611.2|50561.2|50756.8|50691.5|50488.3|50408.3|4762
1712322000000|2024-04-05 13:00:00|50610.8|50560.8|50625.8|50575.8|50726.9|50676.9|50597.8|50528.3|4101
1712325600000|2024-04-05 14:00:00|50626.9|50576.9|50690.4|50640.4|50736.4|50686.4|50574.5|50524.5|3225
1712329200000|2024-04-05 15:00:00|50687.8|50637.8|50821.5|50771.5|50842.8|50792.8|50676.4|50625|2317
1712332800000|2024-04-05 16:00:00|50817.8|50767.8|50806.5|50756.5|50919.7|50861.5|50771.5|50721.5|1120
1712336400000|2024-04-05 17:00:00|50811.1|50761.1|50851.6|50801.6|50916.5|50856.5|50800.2|50750.2|1200
1712340000000|2024-04-05 18:00:00|50851.5|50801.5|50886.5|50836.5|50940.6|50869.6|50811.5|50761.5|1429
1712574000000|2024-04-08 11:00:00|50856.5|50776.5|50856.5|50776.5|50856.5|50776.5|50856.5|50776.5|1
1712577600000|2024-04-08 12:00:00|50892|50812|50771.3|50721.3|50944.5|50864.5|50770.8|50720.8|2088
1712581200000|2024-04-08 13:00:00|50765|50715|50566.5|50516.5|50810.2|50760.2|50544.6|50494.6|2715
1712584800000|2024-04-08 14:00:00|50571.5|50521.5|50604.5|50554.5|50611|50561|50541|50489|1428
1712588400000|2024-04-08 15:00:00|50601.5|50551.5|50476.5|50426.5|50606|50556|50476.5|50426.5|918
1712592000000|2024-04-08 16:00:00|50481.5|50431.5|50486|50436|50526|50476|50466|50416|645
1712595600000|2024-04-08 17:00:00|50481|50431|50491|50441|50501.5|50451.5|50431|50381|681
1712599200000|2024-04-08 18:00:00|50490|50440|50491.5|50411.5|50512|50462|50441|50381.5|629
1712660400000|2024-04-09 11:00:00|50475.8|50382.4|50475.8|50382.4|50475.8|50382.4|50475.8|50382.4|1
1712664000000|2024-04-09 12:00:00|50413.5|50333.5|50228.5|50178.5|50421.5|50341.5|50217.7|50167.7|2202
1712667600000|2024-04-09 13:00:00|50233|50183|50252.2|50202.2|50302.7|50252.7|50211.8|50161.8|2486
1712671200000|2024-04-09 14:00:00|50251.8|50201.8|50213.5|50163.5|50328.5|50278.5|50162.7|50112.7|2329
1712674800000|2024-04-09 15:00:00|50215.8|50165.8|50207.5|50157.5|50238.5|50188.5|50158.2|50108.2|1511
1712678400000|2024-04-09 16:00:00|50202.5|50152.5|50223.4|50173.4|50223.4|50173.4|50162|50112|1378
1712682000000|2024-04-09 17:00:00|50223.5|50173.5|50233|50183|50269.2|50219.2|50207.6|50157.6|1305
1712685600000|2024-04-09 18:00:00|50233.1|50183.1|50232.9|50182.9|50257.8|50207.8|50207.6|50157.6|1029
1712746800000|2024-04-10 11:00:00|50266.6|50172|50266.6|50172|50266.6|50172|50266.6|50172|1
1712750400000|2024-04-10 12:00:00|50155.5|50075.5|50636.1|50586.1|50643.4|50593.4|50143|50063|5920
1712754000000|2024-04-10 13:00:00|50635.7|50585.7|50759|50709|50803.5|50753.5|50632.6|50582.6|5584
1712757600000|2024-04-10 14:00:00|50758|50708|50803.5|50753.5|50838.5|50783.5|50688|50623.5|2140
1712761200000|2024-04-10 15:00:00|50798.5|50748.5|50894.5|50844.5|50964|50910.5|50798.5|50733.5|1892
1712764800000|2024-04-10 16:00:00|50892.5|50842.5|50929|50879|50944|50894|50874|50824|1010
1712768400000|2024-04-10 17:00:00|50930|50880|50899|50849|51019.5|50959|50849|50799|2217
1712772000000|2024-04-10 18:00:00|50894|50844|50974|50924|50984|50929|50889|50824.5|1389
1712833200000|2024-04-11 11:00:00|50919.2|50821.3|50919.2|50821.3|50919.2|50821.3|50919.2|50821.3|1
1712836800000|2024-04-11 12:00:00|50949.5|50869.5|50834.5|50754.5|51081.7|50991|50779.5|50699.5|5513
1712840400000|2024-04-11 13:00:00|50819.5|50769.5|51016.8|50966.8|51026|50976|50805|50755|4039
1712844000000|2024-04-11 14:00:00|51016|50966|51010.5|50960.5|51088|51038|50985|50935|2979
1712847600000|2024-04-11 15:00:00|51005.8|50955.8|50955.5|50905.5|51057.5|51007.5|50955.5|50905.5|2567
1712851200000|2024-04-11 16:00:00|50955|50905|51035.8|50985.8|51065.5|51015.5|50940.5|50890.5|2403
1712854800000|2024-04-11 17:00:00|51036.1|50986.1|50986.3|50936.3|51070.7|51020.7|50980.5|50930.5|2544
1712858400000|2024-04-11 18:00:00|50986.1|50936.1|51086.7|51036.7|51096|51046|50945.8|50895.8|1363
1712919600000|2024-04-12 11:00:00|51127|51032.2|51127|51032.2|51127|51032.2|51127|51032.2|1
1712923200000|2024-04-12 12:00:00|51371.5|51291.5|51458|51408|51458.5|51408.5|51262.5|51191|2978
1712926800000|2024-04-12 13:00:00|51462.7|51412.7|51516|51466|51528|51478|51402|51342.8|3300
1712930400000|2024-04-12 14:00:00|51518|51468|51653.5|51573.5|51663.5|51583.5|51488|51438|3131
1712934000000|2024-04-12 15:00:00|51655.5|51575.5|51563|51513|51663|51613|51528|51478|2436
1712937600000|2024-04-12 16:00:00|51558.6|51508.6|51488|51438|51563|51513|51436.5|51386.5|2462
1712941200000|2024-04-12 17:00:00|51486.1|51436.1|51465.2|51415.2|51573|51523|51447.5|51397.5|2509
1712944800000|2024-04-12 18:00:00|51466.1|51416.1|51472.5|51422.5|51518|51468|51447.1|51397.1|1704
1713178800000|2024-04-15 11:00:00|51376|51296|51380.2|51276.2|51420.5|51316.5|51376|51276.2|46
1713182400000|2024-04-15 12:00:00|51321.2|51217.2|51719.6|51669.6|51740.7|51690.7|51250.7|51146.7|6577
1713186000000|2024-04-15 13:00:00|51715.9|51665.9|51976.8|51926.8|52108.5|52028.5|51685.6|51635.6|6357
1713189600000|2024-04-15 14:00:00|51970.5|51920.5|51997.3|51947.3|52047.9|51987.9|51883.7|51815.9|6622
1713193200000|2024-04-15 15:00:00|52009.8|51929.8|51983.7|51933.7|52054.9|51992.4|51942.2|51892.2|4217
1713196800000|2024-04-15 16:00:00|51983.6|51933.6|52001.1|51951.1|52094.7|52034.9|51978.5|51923.6|3795
1713200400000|2024-04-15 17:00:00|52002.1|51952.1|52065.3|51985.3|52336.3|52283.4|52002.1|51952.1|5128
1713204000000|2024-04-15 18:00:00|52067.6|51987.6|51962.5|51912.5|52102.3|52041.8|51952.5|51892.7|4132
1713265200000|2024-04-16 11:00:00|52064|51966.6|52064|51966.6|52064|51966.6|52064|51966.6|1
1713268800000|2024-04-16 12:00:00|52269.4|52165.4|52554|52504|52689.5|52609.5|52173.4|52069.4|7015
1713272400000|2024-04-16 13:00:00|52564.2|52484.2|52808.1|52758.1|52878.5|52820.7|52543.4|52465.3|7519
1713276000000|2024-04-16 14:00:00|52803.2|52753.2|53014.2|52934.2|53055.4|52975.4|52697.8|52631.3|6398
1713279600000|2024-04-16 15:00:00|53014|52934|52868.4|52788.4|53019.2|52939.2|52840.8|52760.8|4984
1713283200000|2024-04-16 16:00:00|52869.4|52789.4|52746.4|52666.4|52913.4|52834.9|52729.8|52649.8|3888
1713286800000|2024-04-16 17:00:00|52744.8|52664.8|52803.3|52723.3|52948.8|52868.8|52739.5|52659.5|6452
1713290400000|2024-04-16 18:00:00|52807.3|52727.3|52725|52645|52835.1|52755.1|52599.3|52519.3|6924
1713351600000|2024-04-17 11:00:00|53015.2|52935.2|53015.2|52935.2|53015.2|52935.2|53015.2|52935.2|1
1713355200000|2024-04-17 12:00:00|52942.9|52838.9|52755.8|52675.8|52964.8|52860.8|52686.6|52606.6|6623
1713358800000|2024-04-17 13:00:00|52756.1|52676.1|52566.3|52516.3|52763.8|52688.7|52433.8|52353.8|6210
1713362400000|2024-04-17 14:00:00|52566.2|52516.2|52560.7|52510.7|52637.6|52575.8|52470.4|52410.2|6134
1713366000000|2024-04-17 15:00:00|52563.2|52513.2|52583.5|52503.5|52605.9|52525.9|52421.9|52357.7|5433
1713369600000|2024-04-17 16:00:00|52583.3|52503.3|52757.4|52677.4|52972.6|52892.6|52570.6|52490.6|6419
1713373200000|2024-04-17 17:00:00|52757.2|52677.2|52474|52376.7|52764.3|52684.3|52448.4|52368.4|6025
1713376800000|2024-04-17 18:00:00|52468.9|52373.1|52490.7|52410.7|52500.3|52420.3|52367.9|52287.9|5075
1713438000000|2024-04-18 11:00:00|52595.1|52515.1|52564.1|52460.1|52595.1|52515.1|52564.1|52460.1|52
1713441600000|2024-04-18 12:00:00|52521.9|52417.9|52633.5|52553.5|52763.2|52683.2|52508.8|52404.8|6461
1713445200000|2024-04-18 13:00:00|52631.9|52551.9|52599|52519|52697.2|52617.2|52525.8|52445.8|6915
1713448800000|2024-04-18 14:00:00|52601.8|52521.8|52684.5|52604.5|52761.1|52681.1|52538.3|52458.3|6286
1713452400000|2024-04-18 15:00:00|52685.8|52605.8|52775.1|52695.1|52850.2|52770.2|52670.1|52590.1|5190
1713456000000|2024-04-18 16:00:00|52775|52695|52895|52815|52930|52850|52767.5|52687.5|3897
1713459600000|2024-04-18 17:00:00|52895.4|52815.4|52853.6|52773.6|52984.9|52904.9|52820.3|52740.3|4513
1713463200000|2024-04-18 18:00:00|52853.8|52773.8|52749.1|52699.1|52861.1|52781.1|52694.7|52632.1|4482
1713524400000|2024-04-19 11:00:00|52685.5|52605.5|52685.5|52605.5|52685.5|52605.5|52685.5|52605.5|1
1713528000000|2024-04-19 12:00:00|52929.4|52825.4|52702|52652|52984.5|52904.5|52676|52624|6242
1713531600000|2024-04-19 13:00:00|52702.4|52652.4|52546.8|52496.8|52736.3|52686.3|52516.4|52466.4|6460
1713535200000|2024-04-19 14:00:00|52547.3|52497.3|52324.3|52274.3|52568.7|52514.4|52292.7|52226.7|6292
1713538800000|2024-04-19 15:00:00|52324.7|52274.7|52294.1|52244.1|52370.3|52310.2|52209.5|52159.5|4273
1713542400000|2024-04-19 16:00:00|52294.7|52244.7|52195.4|52145.4|52361.5|52297.2|52172|52112|4037
1713546000000|2024-04-19 17:00:00|52195.3|52145.3|52103.5|52053.5|52215.8|52160.4|52088.5|52026.3|3770
1713549600000|2024-04-19 18:00:00|52103.8|52053.8|52127.1|52077.1|52159.9|52095.2|52040.1|51973.2|4103
1713783600000|2024-04-22 11:00:00|52223.4|52143.4|52223.4|52143.4|52223.4|52143.4|52223.4|52143.4|1
1713787200000|2024-04-22 12:00:00|52245.4|52141.4|52325.8|52245.8|52360.9|52256.9|52151.7|52071.7|5242
1713790800000|2024-04-22 13:00:00|52330|52250|52317.4|52237.4|52371.2|52291.2|52246.1|52166.1|4410
1713794400000|2024-04-22 14:00:00|52315.8|52235.8|52140.7|52060.7|52335.7|52255.7|52072|51992|5405
1713798000000|2024-04-22 15:00:00|52140.9|52060.9|52130.1|52050.1|52179.9|52099.9|52084.3|52004.3|3551
1713801600000|2024-04-22 16:00:00|52129.2|52049.2|52001.3|51921.3|52148.8|52068.8|51993.9|51913.9|2734
1713805200000|2024-04-22 17:00:00|52001.4|51921.4|51944.5|51864.5|52003|51923|51915.1|51835.1|2996
1713808800000|2024-04-22 18:00:00|51942.8|51862.8|51946.1|51866.1|51977.9|51897.9|51932.8|51852.8|2206
1713870000000|2024-04-23 11:00:00|51887.6|51807.6|51849.1|51745.1|51887.6|51807.6|51845.7|51741.7|140
1713873600000|2024-04-23 12:00:00|51926.2|51876.2|52038.2|51958.2|52046.7|51975.9|51905.5|51849.5|2054
1713877200000|2024-04-23 13:00:00|52040.4|51960.4|51731.5|51681.5|52069.3|52019.3|51702.7|51652.7|5832
1713880800000|2024-04-23 14:00:00|51733.5|51683.5|51742|51692|51780.8|51730.2|51612.5|51549.4|6327
1713884400000|2024-04-23 15:00:00|51741.5|51691.5|51705.1|51655.1|51761.7|51700.3|51693.4|51620|3585
1713888000000|2024-04-23 16:00:00|51704.9|51654.9|51539.3|51489.3|51705.7|51655.7|51509.8|51454.1|3288
1713891600000|2024-04-23 17:00:00|51539.6|51489.6|51415|51365|51553.2|51503.2|51369.6|51319.6|3320
1713895200000|2024-04-23 18:00:00|51414.3|51364.3|51425|51375|51455.2|51399.6|51369.7|51319.7|2488
1713960000000|2024-04-24 12:00:00|51548|51468|51692.6|51642.6|51723.2|51666.5|51516.3|51436.3|4716
1713963600000|2024-04-24 13:00:00|51691.9|51641.9|51740|51690|51768.6|51716.4|51655.8|51595.9|5237
1713967200000|2024-04-24 14:00:00|51738.9|51688.9|51816.1|51736.1|51900.8|51830.8|51728.7|51678.7|4618
1713970800000|2024-04-24 15:00:00|51815|51735|51742.7|51692.7|51836.8|51776|51716.2|51651.3|3512
1713974400000|2024-04-24 16:00:00|51742.6|51692.6|51705.7|51655.7|51819.8|51762.7|51692|51630.9|2755
1713978000000|2024-04-24 17:00:00|51702|51652|51668|51618|51732.5|51670.4|51601|51551|3781
1713981600000|2024-04-24 18:00:00|51667.9|51617.9|51681.7|51631.7|51711.7|51661.7|51631.7|51575.1|3349
1713985200000|2024-04-24 19:00:00|51680.9|51630.9|51662.4|51582.4|51706.5|51641.6|51631.4|51551.4|2764
1714046400000|2024-04-25 12:00:00|51534.8|51454.8|51823.3|51773.3|51885.6|51805.6|51295.4|51201.4|6461
1714050000000|2024-04-25 13:00:00|51822.4|51772.4|51917.4|51867.4|52131.4|52071.4|51794|51739.2|8144
1714053600000|2024-04-25 14:00:00|51916.9|51866.9|51910.1|51830.1|51944|51874.5|51812|51755.4|6691
1714057200000|2024-04-25 15:00:00|51909.8|51829.8|51828.2|51778.2|51929.8|51879.7|51818|51758.1|4636
1714060800000|2024-04-25 16:00:00|51828.3|51778.3|51840.5|51790.5|51920.6|51870.6|51815.7|51753.8|3825
1714064400000|2024-04-25 17:00:00|51838.9|51788.9|51776.5|51726.5|51850.1|51800.1|51715.8|51665.8|3735
1714068000000|2024-04-25 18:00:00|51779.6|51729.6|51815.3|51765.3|51850|51800|51776.4|51726.4|3808
1714071600000|2024-04-25 19:00:00|51814.5|51764.5|51839.4|51759.4|51869.3|51789.3|51793.7|51729.4|2495
1714132800000|2024-04-26 12:00:00|51761.2|51681|51424.5|51344.5|51772.4|51692.4|51419.6|51339.6|6324
1714136400000|2024-04-26 13:00:00|51420.7|51340.7|51383|51301|51519.1|51469.1|51327.6|51277.6|6369
1714140000000|2024-04-26 14:00:00|51383.2|51301.2|51453.8|51403.8|51498.6|51431.9|51293.2|51228|4927
1714143600000|2024-04-26 15:00:00|51450.5|51400.5|51338|51258|51484.1|51434.1|51334.8|51256.8|3816
1714147200000|2024-04-26 16:00:00|51336.4|51256.4|51327.2|51277.2|51351.9|51298.2|51286.5|51236.5|2210
1714150800000|2024-04-26 17:00:00|51326.8|51276.8|51346.2|51296.2|51361.3|51311.3|51302.3|51252.3|2278
1714154400000|2024-04-26 18:00:00|51344.1|51294.1|51330.8|51280.8|51346.2|51296.2|51265.5|51215.5|2223
1714158000000|2024-04-26 19:00:00|51331|51281|51351.6|51271.6|51375.4|51295.4|51330.9|51263.7|1627
1714392000000|2024-04-29 12:00:00|51225.9|51121.9|51324.8|51244.8|51371.9|51291.9|51212.4|51119.7|3106
1714395600000|2024-04-29 13:00:00|51324.9|51244.9|51313.2|51263.2|51375|51295|51213.2|51133.2|4627
1714399200000|2024-04-29 14:00:00|51314.1|51264.1|51296.7|51246.7|51373.5|51323.5|51247.8|51183.4|3608
1714402800000|2024-04-29 15:00:00|51295.4|51245.4|51338|51288|51381.8|51318.3|51265.7|51215|2876
1714406400000|2024-04-29 16:00:00|51337.5|51287.5|51268.2|51218.2|51376.5|51318.2|51232.1|51182.1|2582
1714410000000|2024-04-29 17:00:00|51268.1|51218.1|51278.1|51228.1|51303.4|51248.1|51243.3|51193.3|2181
1714413600000|2024-04-29 18:00:00|51278.6|51228.6|51303.8|51223.8|51323.5|51273.5|51233.4|51173.5|2494
1714417200000|2024-04-29 19:00:00|51303.1|51223.1|51334.2|51254.2|51364.2|51313.7|51294|51214|2359
1714478400000|2024-04-30 12:00:00|51380.1|51300.1|51380.1|51300.1|51380.1|51300.1|51380.1|51300.1|1
1714482000000|2024-04-30 13:00:00|51845.4|51765.4|51896|51792|51896|51811.6|51838.3|51758.3|304
1714485600000|2024-04-30 14:00:00|51898.4|51794.4|52020.1|51940.1|52020.2|51940.2|51834|51754|5615
1714489200000|2024-04-30 15:00:00|52018.1|51938.1|51939|51859|52025|51945|51900.7|51820.7|3779
1714492800000|2024-04-30 16:00:00|51939.2|51859.2|52016.7|51936.7|52038|51958|51923.7|51843.7|2811
1714496400000|2024-04-30 17:00:00|52016.5|51936.5|52071.7|51991.7|52097.2|52017.2|51997|51917|2876
1714500000000|2024-04-30 18:00:00|52071.5|51991.5|52044.4|51964.4|52074.6|51994.6|51987.9|51907.9|2799
1714503600000|2024-04-30 19:00:00|52044.7|51964.7|52095.6|52015.6|52109|52029|52036.6|51956.6|2969
1714564800000|2024-05-01 12:00:00|52116.7|52012.7|52116.7|52012.7|52116.7|52012.7|52116.7|52012.7|1
1714651200000|2024-05-02 12:00:00|51660.3|51578.7|51543.1|51463.1|51674.2|51592.3|51482.2|51432.2|4710
1714654800000|2024-05-02 13:00:00|51552.7|51472.7|51305.5|51255.5|51578|51498|51282.1|51224.7|4607
1714658400000|2024-05-02 14:00:00|51306.3|51256.3|51341|51261|51381.9|51323|51227.3|51167.2|4351
1714662000000|2024-05-02 15:00:00|51336.4|51256.4|51332.2|51282.2|51359.6|51302|51287|51227.2|2911
1714665600000|2024-05-02 16:00:00|51333|51283|51271.7|51221.7|51356.8|51302|51271.7|51221.7|1733
1714669200000|2024-05-02 17:00:00|51272.7|51222.7|51231.6|51181.6|51292.8|51233.5|51197.2|51137.1|1893
1714672800000|2024-05-02 18:00:00|51231.2|51181.2|51276.9|51226.9|51299.5|51243.4|51226.6|51176.5|1862
1714676400000|2024-05-02 19:00:00|51276.4|51226.4|51337.4|51257.4|51357.5|51277.5|51273.1|51216.8|2345
1714737600000|2024-05-03 12:00:00|51316.5|51212.5|50734.6|50654.6|51364.4|51269.6|50637.4|50570.7|6630
1714741200000|2024-05-03 13:00:00|50731.2|50651.2|50910.2|50806.2|50918|50838|50720.2|50640.2|6583
1714744800000|2024-05-03 14:00:00|50908.8|50804.8|50907.5|50827.5|51056.3|50976.3|50760.9|50656.9|8239
1714748400000|2024-05-03 15:00:00|50906.2|50826.2|50932.9|50852.9|50937.9|50857.9|50862.2|50782.2|3198
1714752000000|2024-05-03 16:00:00|50932.5|50852.5|50912.9|50832.9|50932.5|50852.5|50873.1|50793.2|1835
1714755600000|2024-05-03 17:00:00|50912.8|50832.8|50917.3|50837.3|50948|50878.5|50882.3|50802.3|1602
1714759200000|2024-05-03 18:00:00|50917.6|50837.6|50887.9|50807.9|50918|50838|50828.1|50748.1|1718
1714762800000|2024-05-03 19:00:00|50890.6|50810.6|50892.1|50812.1|50912.9|50832.9|50886.7|50806.7|1801
1714996800000|2024-05-06 12:00:00|50926.5|50846.5|51061.2|51011.2|51086.9|51036.9|50926.5|50846.5|1920
1715000400000|2024-05-06 13:00:00|51061.3|51011.3|50902.8|50852.8|51061.3|51011.3|50891|50841|2338
1715004000000|2024-05-06 14:00:00|50901.1|50851.1|50870.5|50820.5|50939.5|50889.5|50847.5|50797.5|1801
1715007600000|2024-05-06 15:00:00|50875.5|50825.5|50835.4|50785.4|50906.1|50856.1|50825.8|50775.4|1197
1715011200000|2024-05-06 16:00:00|50837.2|50787.2|50840.9|50790.9|50881|50831|50819.5|50769.5|1174
1715014800000|2024-05-06 17:00:00|50840.6|50790.6|50805.7|50755.7|50861.2|50811.2|50790.6|50740.6|1251
1715018400000|2024-05-06 18:00:00|50805.4|50755.4|50866|50816|50886|50836|50776|50726|961
1715022000000|2024-05-06 19:00:00|50869|50819|50916|50866|50931.5|50876|50860.5|50799|559
1715083200000|2024-05-07 12:00:00|50896|50846|50751|50701|51016.5|50951.5|50750.5|50700.5|1549
1715086800000|2024-05-07 13:00:00|50753.3|50703.3|50840.7|50790.7|50846.1|50796.1|50721|50671|2021
1715090400000|2024-05-07 14:00:00|50840.6|50790.6|50670.5|50620.5|50861.6|50811.6|50650.6|50600.6|1837
1715094000000|2024-05-07 15:00:00|50666.4|50616.4|50822|50772|50823.8|50773.8|50665.5|50615.5|1901
1715097600000|2024-05-07 16:00:00|50820.5|50770.5|50805.8|50755.8|50836.3|50786.3|50784.5|50734.5|1232
1715101200000|2024-05-07 17:00:00|50805.4|50755.4|50890.8|50840.8|50900.7|50850.7|50785.5|50735.5|1412
1715104800000|2024-05-07 18:00:00|50891|50841|50875.8|50825.8|50921.3|50871.3|50861|50811|1568
1715108400000|2024-05-07 19:00:00|50875|50825|50835|50785|50885.6|50835.6|50821|50771|672
1715169600000|2024-05-08 12:00:00|51051|51001|51191.5|51141.5|51216.5|51166.5|51045.5|50980|1531
1715173200000|2024-05-08 13:00:00|51186.5|51136.5|51026.5|50976.5|51228.5|51178.5|51014.6|50964.6|1824
1715176800000|2024-05-08 14:00:00|51024.7|50974.7|50985.5|50935.5|51065.1|51015.1|50945.7|50895.7|1684
1715180400000|2024-05-08 15:00:00|50982|50932|50975.5|50925.5|51028.5|50978.5|50955.5|50905.5|960
1715184000000|2024-05-08 16:00:00|50980.5|50930.5|51035.5|50985.5|51049.3|50995.5|50970.5|50920.5|865
1715187600000|2024-05-08 17:00:00|51033.5|50983.5|51094.2|51044.2|51113.9|51051.5|51021.7|50971.7|800
1715191200000|2024-05-08 18:00:00|51093.7|51043.7|51116.5|51066.5|51141.9|51087.4|51093.4|51041|832
1715194800000|2024-05-08 19:00:00|51119|51069|51061.5|51011.5|51121.5|51071.5|51046.5|50996.5|618
1715256000000|2024-05-09 12:00:00|51671.5|51591.5|51641|51591|51822|51759.5|51585|51505|3595
1715259600000|2024-05-09 13:00:00|51638.7|51588.7|51957|51877|51978.5|51908.5|51636|51586|2705
1715263200000|2024-05-09 14:00:00|51957.5|51877.5|51751.5|51701.5|51967|51892.6|51751.5|51701.5|2264
1715266800000|2024-05-09 15:00:00|51756|51706|51766.5|51716.5|51802|51741.5|51711.5|51655|1325
1715270400000|2024-05-09 16:00:00|51767|51717|51872|51822|51882|51832|51761.5|51701|848
1715274000000|2024-05-09 17:00:00|51873|51823|51781|51731|51910|51860|51772|51722|997
1715277600000|2024-05-09 18:00:00|51780|51730|51635.5|51585.5|51787|51737|51619|51569|848
1715281200000|2024-05-09 19:00:00|51636.4|51586.4|51620.5|51570.5|51655|51590.5|51595.5|51545.5|848
1715342400000|2024-05-10 12:00:00|51510.5|51460.5|51611.5|51561.5|51616.5|51566.5|51375.5|51325.5|2223
1715346000000|2024-05-10 13:00:00|51610.4|51560.4|51558|51508|51641.5|51591.5|51496.5|51446.5|2434
1715349600000|2024-05-10 14:00:00|51576|51526|51677.5|51627.5|51702.5|51652.5|51531.5|51481.5|2812
1715353200000|2024-05-10 15:00:00|51677.6|51627.6|51742.5|51692.5|51772.5|51722.5|51667.5|51617.5|1561
1715356800000|2024-05-10 16:00:00|51746|51696|51762.5|51712.5|51792.7|51742.7|51727.5|51677.5|1170
1715360400000|2024-05-10 17:00:00|51762.6|51712.6|51717.5|51667.5|51803.9|51753.9|51712.5|51662.5|984
1715364000000|2024-05-10 18:00:00|51719.1|51669.1|51761.5|51711.5|51770.1|51720.1|51684.6|51634.6|1218
1715367600000|2024-05-10 19:00:00|51766.5|51716.5|51771.5|51721.5|51788.5|51738.5|51746.5|51696.5|397
1715601600000|2024-05-13 12:00:00|51603.2|51514.9|51467.4|51417.4|51644.4|51582.9|51465.8|51415.8|2788
1715605200000|2024-05-13 13:00:00|51467.3|51417.3|51468.5|51418.5|51516.7|51447.3|51414.2|51364.2|2986
1715608800000|2024-05-13 14:00:00|51468.4|51418.4|51584.6|51534.6|51639.7|51589.7|51458.4|51398.4|2566
1715612400000|2024-05-13 15:00:00|51584.3|51534.3|51800.1|51750.1|51830.3|51767.4|51579.6|51525|2425
1715616000000|2024-05-13 16:00:00|51803|51753|51749.9|51699.9|51805.1|51755.1|51737.1|51687.1|1543
1715619600000|2024-05-13 17:00:00|51750|51700|51709.7|51659.7|51778.2|51728.2|51707.9|51657.9|1295
1715623200000|2024-05-13 18:00:00|51707.8|51657.8|51684|51634|51716.1|51666.1|51662|51598|1421
1715626800000|2024-05-13 19:00:00|51684.1|51634.1|51705.2|51625.2|51722.4|51642.4|51678.9|51605.2|1167
1715688000000|2024-05-14 12:00:00|51534.4|51430.4|51550.7|51470.7|51795.8|51715.8|51410.2|51355.9|5318
1715691600000|2024-05-14 13:00:00|51537.5|51487.5|51501|51451|51606.6|51530.7|51445.6|51380.1|5068
1715695200000|2024-05-14 14:00:00|51500.6|51450.6|51502.1|51452.1|51561.8|51511.8|51410.1|51360.1|3760
1715698800000|2024-05-14 15:00:00|51503.3|51453.3|51520.5|51470.5|51554.3|51494.6|51489.3|51439.3|2196
1715702400000|2024-05-14 16:00:00|51516.8|51466.8|51454.4|51404.4|51525.9|51475.9|51425.2|51375.2|1446
1715706000000|2024-05-14 17:00:00|51454.2|51404.2|51505.5|51455.5|51509.9|51459.9|51448.3|51398.3|1128
1715709600000|2024-05-14 18:00:00|51505.4|51455.4|51471.5|51421.5|51515|51465|51449.6|51397.6|1428
1715713200000|2024-05-14 19:00:00|51472|51422|51481.7|51401.7|51496.1|51425.5|51466.3|51400.2|1070
1715774400000|2024-05-15 12:00:00|51740.9|51660.9|51592|51542|51798.4|51718.4|51492.3|51388.3|6043
1715778000000|2024-05-15 13:00:00|51592.1|51542.1|51756.8|51706.8|51791.8|51741.8|51551.5|51491.1|5446
1715781600000|2024-05-15 14:00:00|51759.3|51709.3|51484.8|51434.8|51794.4|51741.9|51475.6|51425.6|4311
1715785200000|2024-05-15 15:00:00|51484.4|51434.4|51456.4|51406.4|51495|51445|51366.3|51316.3|3064
1715788800000|2024-05-15 16:00:00|51457.2|51407.2|51411.4|51361.4|51511.5|51461.5|51401.5|51351.5|2660
1715792400000|2024-05-15 17:00:00|51411.1|51361.1|51501.5|51451.5|51585.4|51526.6|51409.2|51359.2|2173
1715796000000|2024-05-15 18:00:00|51500.9|51450.9|51566.1|51516.1|51591.1|51531.1|51490.9|51440.9|2024
1715799600000|2024-05-15 19:00:00|51566.5|51516.5|51536.6|51456.6|51577|51518.4|51516.5|51436.5|2109
1715860800000|2024-05-16 12:00:00|51458.2|51378.2|51383|51333|51464.7|51384.7|51250.3|51191.7|4255
1715864400000|2024-05-16 13:00:00|51384.3|51334.3|51502.8|51452.8|51522.8|51472.8|51357.2|51296.4|3402
1715868000000|2024-05-16 14:00:00|51503.1|51453.1|51462.7|51412.7|51517.8|51467.8|51397.6|51347.6|2197
1715871600000|2024-05-16 15:00:00|51462.9|51412.9|51477.7|51427.7|51504.7|51454.7|51456|51406|1615
1715875200000|2024-05-16 16:00:00|51479.1|51429.1|51462.2|51412.2|51513.5|51463.5|51436.7|51383.4|1275
1715878800000|2024-05-16 17:00:00|51462.1|51412.1|51537.4|51487.4|51557.6|51507.6|51452.2|51402.2|1783
1715882400000|2024-05-16 18:00:00|51537.3|51487.3|51483.5|51433.5|51539.3|51489.3|51457.2|51407.2|1582
1715886000000|2024-05-16 19:00:00|51484.6|51434.6|51512.1|51432.1|51524.6|51444.6|51477.3|51408.6|1860
1715947200000|2024-05-17 12:00:00|51522.4|51442.4|51409|51359|51566.6|51486.6|51374.4|51324.4|2999
1715950800000|2024-05-17 13:00:00|51407.5|51357.5|51421.3|51371.3|51483.1|51421.4|51346|51281|2977
1715954400000|2024-05-17 14:00:00|51420|51370|51321.1|51271.1|51420|51370|51254.6|51203.2|2905
1715958000000|2024-05-17 15:00:00|51323|51273|51346.3|51296.3|51366.4|51316.4|51291.3|51241.3|1522
1715961600000|2024-05-17 16:00:00|51347.3|51297.3|51261.2|51211.2|51351.4|51301.4|51256.2|51206.2|1480
1715965200000|2024-05-17 17:00:00|51262.7|51212.7|51271.5|51221.5|51292.5|51241.3|51251.2|51201.2|1449
1715968800000|2024-05-17 18:00:00|51271.4|51221.4|51227.2|51177.2|51282.2|51222.3|51216.4|51166.4|1441
1715972400000|2024-05-17 19:00:00|51226.5|51176.5|51226.3|51146.3|51264.8|51191.7|51216|51136|1404
1716206400000|2024-05-20 12:00:00|51369|51288.3|51423.9|51373.9|51464.1|51414.1|51353.7|51273.7|2374
1716210000000|2024-05-20 13:00:00|51422.6|51372.6|51329.1|51279.1|51474|51414|51313.7|51262.9|2991
1716213600000|2024-05-20 14:00:00|51329|51279|51098.2|51018.2|51329|51279|51094.4|51014.4|2954
1716217200000|2024-05-20 15:00:00|51099.7|51019.7|51148.3|51098.3|51197.5|51117.5|51099.7|51019.7|2060
1716220800000|2024-05-20 16:00:00|51150.4|51100.4|51184.9|51134.9|51216.9|51158.5|51143.3|51093.3|1508
1716224400000|2024-05-20 17:00:00|51185.3|51135.3|51283.6|51233.6|51293.6|51243.6|51163.4|51113.4|1578
1716228000000|2024-05-20 18:00:00|51283.5|51233.5|51257.2|51207.2|51302.2|51248.6|51248.5|51192.1|1531
1716231600000|2024-05-20 19:00:00|51255.3|51205.3|51234.6|51154.6|51283.6|51208.3|51233.2|51153.2|1377
1716292800000|2024-05-21 12:00:00|51134.4|51054.4|51159.5|51109.5|51169.1|51110.5|51084.5|51006.6|3236
1716296400000|2024-05-21 13:00:00|51159.7|51109.7|51099.4|51049.4|51234.7|51174.6|51005.5|50939.2|5286
1716300000000|2024-05-21 14:00:00|51100.1|51050.1|51265.1|51215.1|51272.1|51222.1|51024.2|50955|3660
1716303600000|2024-05-21 15:00:00|51265.3|51215.3|51289.6|51239.6|51296.5|51246.5|51205|51140|2712
1716307200000|2024-05-21 16:00:00|51289.8|51239.8|51350.2|51300.2|51425.3|51350.4|51265.1|51215.1|2542
1716310800000|2024-05-21 17:00:00|51350.4|51300.4|51305.1|51255.1|51380.4|51330.4|51295.1|51245.1|1604
1716314400000|2024-05-21 18:00:00|51305|51255|51315.2|51265.2|51347.2|51297.2|51290.1|51240.1|1686
1716318000000|2024-05-21 19:00:00|51315.3|51265.3|51340.5|51260.5|51345.2|51267.8|51310.1|51230.1|1359
1716379200000|2024-05-22 12:00:00|51545|51465|51615.1|51565.1|51632.3|51580.1|51530.3|51465|3113
1716382800000|2024-05-22 13:00:00|51615.7|51565.7|51622.2|51572.2|51680.3|51630.3|51590|51525.1|3675
1716386400000|2024-05-22 14:00:00|51621.1|51571.1|51711.1|51661.1|51806.2|51746.2|51609.7|51559.7|4073
1716390000000|2024-05-22 15:00:00|51712|51662|51620.3|51570.3|51723.4|51667.9|51594.1|51538.9|2851
1716393600000|2024-05-22 16:00:00|51620|51570|51627.6|51577.6|51629.4|51579.4|51566.8|51516.8|2015
1716397200000|2024-05-22 17:00:00|51626.2|51576.2|51687.2|51583.2|51730.5|51670.9|51571.5|51521.5|2648
1716400800000|2024-05-22 18:00:00|51686.9|51582.9|51703.6|51653.6|51751.7|51685.5|51660.7|51577.7|3806
1716404400000|2024-05-22 19:00:00|51705.1|51655.1|51722.4|51642.4|51753|51673|51690.4|51611.8|2421
1716465600000|2024-05-23 12:00:00|51585.8|51505.8|51564.5|51484.5|51597.2|51517.2|51476|51409.1|3656
1716469200000|2024-05-23 13:00:00|51564|51484|51641.9|51561.9|51695.1|51607.3|51454.4|51404.4|4719
1716472800000|2024-05-23 14:00:00|51640.9|51560.9|51726.3|51676.3|51777.4|51710.1|51580.6|51520.8|4970
1716476400000|2024-05-23 15:00:00|51722.8|51672.8|51697.8|51647.8|51752.7|51701.1|51678.2|51618.1|2470
1716480000000|2024-05-23 16:00:00|51698.4|51648.4|51713.5|51663.5|51713.6|51663.5|51654|51602|1882
1716483600000|2024-05-23 17:00:00|51715.6|51665.6|51776.7|51726.7|51801.5|51736.5|51713.4|51663.4|2115
1716487200000|2024-05-23 18:00:00|51776.4|51726.4|51783.1|51733.1|51797.7|51747.7|51729.9|51671.7|1992
1716490800000|2024-05-23 19:00:00|51783.8|51733.8|51741|51661|51788.2|51735.3|51735.8|51655.8|1365
1716552000000|2024-05-24 12:00:00|51603|51523|51615.5|51565.5|51624.3|51574.3|51490.2|51429.8|3088
1716555600000|2024-05-24 13:00:00|51616|51566|51761.7|51657.7|51771.5|51700.7|51613.2|51563.2|3929
1716559200000|2024-05-24 14:00:00|51764|51660|51696.1|51646.1|51764|51682.5|51592.8|51534.6|3561
1716562800000|2024-05-24 15:00:00|51696.3|51646.3|51685.6|51635.6|51711.2|51661.2|51652|51585.9|1714
1716566400000|2024-05-24 16:00:00|51685.5|51635.5|51706.1|51656.1|51713.2|51663.2|51651.4|51581.5|1406
1716570000000|2024-05-24 17:00:00|51706.2|51656.2|51715.9|51665.9|51761.4|51706.4|51681|51619.9|1340
1716573600000|2024-05-24 18:00:00|51715.4|51665.4|51911.9|51861.9|51954.3|51892.1|51715.4|51650.8|2733
1716577200000|2024-05-24 19:00:00|51908.9|51858.9|51875.4|51795.4|51921.1|51862|51865|51790|1569
1716811200000|2024-05-27 12:00:00|51890.1|51786.1|51764.7|51714.7|51900.6|51796.9|51750|51690|2478
1716814800000|2024-05-27 13:00:00|51764.2|51714.2|51830|51780|51830|51780|51738.6|51678.7|1973
1716818400000|2024-05-27 14:00:00|51830.2|51780.2|51960.2|51910.2|52039.2|51962.8|51824.6|51774.6|2712
1716822000000|2024-05-27 15:00:00|51960.1|51910.1|51920.3|51870.3|51976.8|51915.8|51896.4|51846.4|1535
1716825600000|2024-05-27 16:00:00|51920.5|51870.5|51850.2|51800.2|51930.2|51874|51850.1|51800.1|954
1716829200000|2024-05-27 17:00:00|51850.4|51800.4|51910.1|51860.1|51940|51890|51834.8|51784.8|1261
1716832800000|2024-05-27 18:00:00|51910.7|51860.7|51910.5|51860.5|51930.4|51880.4|51905.3|51845.3|755
1716836400000|2024-05-27 19:00:00|51910.1|51860.1|51910.7|51830.7|51920.3|51860.5|51895.5|51815.5|1025
1716897600000|2024-05-28 12:00:00|51752.1|51672.1|51616.8|51566.8|51754.3|51674.3|51546.8|51481.9|3465
1716901200000|2024-05-28 13:00:00|51617.2|51567.2|51647.5|51597.5|51666.2|51616.2|51527.2|51465.4|3357
1716904800000|2024-05-28 14:00:00|51649.6|51599.6|51777.3|51727.3|51837.2|51773.9|51642.3|51592.3|3461
1716908400000|2024-05-28 15:00:00|51777.5|51727.5|51715.7|51665.7|51802.1|51752.1|51702.1|51652.1|2111
1716912000000|2024-05-28 16:00:00|51715.6|51665.6|51740.6|51690.6|51755|51705|51700.7|51650.3|1632
1716915600000|2024-05-28 17:00:00|51740.7|51690.7|51817.1|51767.1|51834.5|51781.5|51715.7|51650.7|2452
1716919200000|2024-05-28 18:00:00|51818.4|51768.4|51770.4|51720.4|51826.9|51776.9|51758.6|51700.5|1523
1716922800000|2024-05-28 19:00:00|51770.6|51720.6|51725.8|51645.8|51805.6|51727.9|51725.8|51645.8|1876
1716984000000|2024-05-29 12:00:00|51934.4|51854.4|52026.8|51976.8|52043.1|51993.1|51931.5|51851.5|3413
1716987600000|2024-05-29 13:00:00|52026.3|51976.3|52160.6|52110.6|52192.8|52139.1|52013.1|51948.3|3453
1716991200000|2024-05-29 14:00:00|52161.1|52111.1|52129.3|52079.3|52170.5|52120.5|52090.5|52040.5|2821
1716994800000|2024-05-29 15:00:00|52129|52079|52214.1|52164.1|52254.5|52204.5|52111.5|52061.3|2568
1716998400000|2024-05-29 16:00:00|52218.2|52168.2|52250.7|52200.7|52307.8|52244.2|52218.2|52168.2|2042
1717002000000|2024-05-29 17:00:00|52250.9|52200.9|52259.5|52209.5|52330.3|52270.6|52236.8|52170.6|2429
1717005600000|2024-05-29 18:00:00|52258.3|52208.3|52243|52193|52276.9|52224.8|52183.1|52133.1|1793
1717009200000|2024-05-29 19:00:00|52241.6|52191.6|52292.9|52212.9|52303.3|52223.3|52225.8|52145.8|1787
1717070400000|2024-05-30 12:00:00|52234.5|52154.5|52234.5|52154.5|52234.5|52154.5|52234.5|52154.5|1
1717156800000|2024-05-31 12:00:00|52233.6|52153.6|52409.5|52329.5|52440.5|52375.5|52150.4|52080.5|5057
1717160400000|2024-05-31 13:00:00|52410.6|52330.6|52598.1|52518.1|52598.1|52519.5|52400.4|52330.5|4716
1717164000000|2024-05-31 14:00:00|52598.8|52518.8|52760.8|52680.8|52787.8|52722.6|52511.6|52437|5544
1717167600000|2024-05-31 15:00:00|52747.7|52697.7|52608.3|52558.3|52778.8|52718.6|52556.9|52492.1|4185
1717171200000|2024-05-31 16:00:00|52608.1|52558.1|52567|52517|52630.8|52567.1|52536|52472|3209
1717174800000|2024-05-31 17:00:00|52567.2|52517.2|52649|52569|52687.4|52632.5|52552|52485.6|2520
1717178400000|2024-05-31 18:00:00|52649.4|52569.4|52671.3|52621.3|52698.8|52637.3|52602.8|52537.7|2231
1717182000000|2024-05-31 19:00:00|52671.7|52621.7|52710.7|52630.7|52784.8|52704.8|52671.2|52621.2|2485
1717416000000|2024-06-03 12:00:00|52773.9|52693.9|52613.3|52563.3|52874.3|52794.3|52596.6|52529.1|4621
1717419600000|2024-06-03 13:00:00|52612.6|52562.6|52796.3|52692.3|52861.9|52797.2|52582|52510|5213
1717423200000|2024-06-03 14:00:00|52798.6|52694.6|52529.5|52449.5|52798.6|52703.2|52392.9|52322.9|6164
1717426800000|2024-06-03 15:00:00|52526|52446|52546.7|52496.7|52600.9|52535.5|52428.4|52360.8|3001
1717430400000|2024-06-03 16:00:00|52546.5|52496.5|52596.9|52516.9|52606.5|52538.4|52507.2|52441.8|3086
1717434000000|2024-06-03 17:00:00|52597|52517|52408.9|52328.9|52625.3|52552.9|52390.4|52317.8|2996
1717437600000|2024-06-03 18:00:00|52394.6|52344.6|52449.7|52369.7|52450.8|52387.5|52332.2|52266.6|3111
1717441200000|2024-06-03 19:00:00|52436.1|52386.1|52550.3|52470.3|52575.4|52495.4|52413.6|52350|2382
1717502400000|2024-06-04 12:00:00|52933.2|52853.2|52809.6|52729.6|52955.7|52875.7|52744.1|52664.1|4815
1717506000000|2024-06-04 13:00:00|52809.9|52729.9|52818|52715.7|52908.5|52844.9|52688.9|52615|5457
1717509600000|2024-06-04 14:00:00|52819.2|52717.2|52885.2|52835.2|52919.9|52856.3|52685.9|52601.4|6702
1717513200000|2024-06-04 15:00:00|52898.4|52818.4|53091.8|53011.8|53094.8|53014.8|52865.1|52792.7|4462
1717516800000|2024-06-04 16:00:00|53091.7|53011.7|53038.6|52958.6|53156.8|53076.8|53021.7|52941.7|4248
1717520400000|2024-06-04 17:00:00|53039.8|52959.8|53006.7|52926.7|53106.7|53031.6|52952|52872.3|2983
1717524000000|2024-06-04 18:00:00|53007|52927|53106.5|53026.5|53152|53072|52996.2|52925.9|2630
1717527600000|2024-06-04 19:00:00|53106.3|53026.3|53043.2|52963.2|53114.5|53034.5|53041.1|52961.1|2554
1717588800000|2024-06-05 12:00:00|52852|52772|52879|52829|52956.9|52906.9|52795.9|52706.5|4364
1717592400000|2024-06-05 13:00:00|52879.6|52829.6|52992.5|52893.6|53016.6|52966.6|52879.2|52829.2|4624
1717596000000|2024-06-05 14:00:00|53062.2|52958.2|53087.5|53037.5|53201.5|53151.5|52884.9|52834.9|5972
1717599600000|2024-06-05 15:00:00|53084.6|53034.6|52995.4|52945.4|53084.6|53034.6|52962.1|52912.1|4332
1717603200000|2024-06-05 16:00:00|52995.3|52945.3|53092.7|53012.7|53106.8|53056.8|52969.5|52919.5|3329
1717606800000|2024-06-05 17:00:00|53093.3|53013.3|53152.8|53072.8|53174.3|53111.8|53062.4|52997.4|2418
1717610400000|2024-06-05 18:00:00|53152.2|53072.2|53192.4|53112.4|53237.4|53157.4|53147.1|53067.1|2527
1717614000000|2024-06-05 19:00:00|53192|53112|53148.6|53068.6|53192.5|53112.5|53143.4|53063.4|2014
1717675200000|2024-06-06 12:00:00|53249.6|53169.6|53025.3|52975.3|53259.1|53181.9|53004|52954|4978
1717678800000|2024-06-06 13:00:00|53026.5|52976.5|52925.9|52875.9|53070.2|53020.2|52806.9|52756.9|4798
1717682400000|2024-06-06 14:00:00|52925.6|52875.6|52824.8|52774.8|52944.9|52894.9|52758.6|52708.6|3645
1717686000000|2024-06-06 15:00:00|52825.3|52775.3|52748.2|52698.2|52834.1|52784.1|52723.1|52673.1|3110
1717689600000|2024-06-06 16:00:00|52748|52698|52719.2|52669.2|52783.4|52711.7|52682.5|52615|2717
1717693200000|2024-06-06 17:00:00|52719.3|52669.3|52659.5|52609.5|52723.9|52673.9|52604.9|52554.9|2113
1717696800000|2024-06-06 18:00:00|52660.8|52610.8|52642.6|52592.6|52705.1|52655.1|52615.2|52565.2|2052
1717700400000|2024-06-06 19:00:00|52642.9|52592.9|52710.4|52630.4|52819|52739|52638.2|52579.2|3689
1717761600000|2024-06-07 12:00:00|52676.7|52593|53134|53054|53180.4|53100.4|52647.8|52543.8|6132
1717765200000|2024-06-07 13:00:00|53134.5|53054.5|53029|52949|53170.3|53090.3|52934.8|52854.8|6654
1717768800000|2024-06-07 14:00:00|53028.3|52948.3|52951.1|52871.1|53044.1|52964.1|52849.2|52769.2|6066
1717772400000|2024-06-07 15:00:00|52953.6|52873.6|52953.6|52873.6|53005.6|52925.6|52880.5|52800.5|4223
1717776000000|2024-06-07 16:00:00|52953.9|52873.9|52994.6|52914.6|53047.6|52967.6|52940.6|52860.6|3520
1717779600000|2024-06-07 17:00:00|52993.3|52913.3|53118.3|53038.3|53142.4|53062.4|52989.5|52909.5|3109
1717783200000|2024-06-07 18:00:00|53118.5|53038.5|53246.5|53166.5|53275.1|53195.1|53111.6|53031.6|3502
1717786800000|2024-06-07 19:00:00|53247.3|53167.3|53465.4|53385.4|53491.8|53411.8|53239.8|53159.8|5644
1718020800000|2024-06-10 12:00:00|53412.8|53332.8|53847|53767|53878.6|53798.6|53374.8|53294.8|5124
1718024400000|2024-06-10 13:00:00|53845.3|53765.3|53964.4|53884.4|54110.4|54030.4|53811.8|53731.8|6982
1718028000000|2024-06-10 14:00:00|53967.1|53887.1|53895.1|53815.1|53972.5|53892.5|53850.1|53770.1|4987
1718031600000|2024-06-10 15:00:00|53894.1|53814.1|53871.6|53791.6|53895.1|53815.1|53774.1|53694.1|4497
1718035200000|2024-06-10 16:00:00|53871.2|53791.2|53838.4|53758.4|53907.6|53827.6|53821.9|53741.9|3164
1718038800000|2024-06-10 17:00:00|53839.7|53759.7|53823.1|53773.1|53861.6|53811.6|53783.9|53706.6|3546
1718042400000|2024-06-10 18:00:00|53823.5|53773.5|53786.4|53706.4|53935.8|53878.4|53682|53602|3842
1718046000000|2024-06-10 19:00:00|53786.8|53706.8|53790.1|53710.1|53827.8|53747.8|53723.1|53643.1|2645
1718107200000|2024-06-11 12:00:00|53734.1|53654.1|53699.3|53649.3|53861|53811|53680.5|53600.5|4595
1718110800000|2024-06-11 13:00:00|53697.9|53647.9|53723.4|53673.4|53802.3|53752.3|53606.3|53556.3|5425
1718114400000|2024-06-11 14:00:00|53724.5|53674.5|53669.9|53589.9|53736.2|53686.2|53553.3|53503.3|5399
1718118000000|2024-06-11 15:00:00|53670.2|53590.2|53721.6|53671.6|53782.7|53717.6|53641|53561|3393
1718121600000|2024-06-11 16:00:00|53721.5|53671.5|53795.2|53745.2|53855.2|53805.2|53720.3|53670.3|3035
1718125200000|2024-06-11 17:00:00|53794.4|53744.4|53842.4|53792.4|53919.4|53869.4|53730.5|53680.5|3917
1718128800000|2024-06-11 18:00:00|53842.2|53792.2|53774.8|53724.8|53856.1|53806.1|53770.9|53720.9|2971
1718132400000|2024-06-11 19:00:00|53774.9|53724.9|53806.4|53726.4|53813.7|53737|53762.7|53682.7|1961
1718193600000|2024-06-12 12:00:00|53981.7|53901.7|53641.3|53561.3|54048.8|53968.8|53558.5|53478.5|6549
1718197200000|2024-06-12 13:00:00|53642.4|53562.4|54308.3|54228.3|54493.2|54413.2|53576.4|53496.4|8414
1718200800000|2024-06-12 14:00:00|54306.3|54226.3|54225.9|54145.9|54445.8|54365.8|54149|54069|6027
1718204400000|2024-06-12 15:00:00|54223.3|54143.3|54121.3|54041.3|54301.5|54221.5|54094.6|54014.6|3937
1718208000000|2024-06-12 16:00:00|54121.1|54041.1|54019.6|53939.6|54168.5|54088.5|53979|53899|4260
1718211600000|2024-06-12 17:00:00|54019.8|53939.8|53909.8|53805.8|54088.4|54008.4|53868.6|53764.6|3422
1718215200000|2024-06-12 18:00:00|53908.4|53804.4|54051|53971|54139.6|54059.6|53772|53692|8822
1718218800000|2024-06-12 19:00:00|54047.8|53967.8|54228.3|54148.3|54298.7|54218.7|54042.1|53962.1|5224
1718280000000|2024-06-13 12:00:00|54202|54122|54231.7|54181.7|54384.5|54304.5|54101|54021|5751
1718283600000|2024-06-13 13:00:00|54231.4|54181.4|54286.8|54236.8|54329.7|54279.7|54164.5|54114.5|6674
1718287200000|2024-06-13 14:00:00|54286.2|54236.2|54231|54181|54358.8|54308.8|54210.6|54160.6|5541
1718290800000|2024-06-13 15:00:00|54229.1|54179.1|53994.2|53944.2|54284.6|54234.6|53864.2|53814.2|5873
1718294400000|2024-06-13 16:00:00|53994.3|53944.3|53889.4|53839.4|54100.3|54050.3|53854.7|53804.7|4879
1718298000000|2024-06-13 17:00:00|53889.2|53839.2|53930.1|53850.1|54027.9|53977.9|53842.3|53767.9|4239
1718301600000|2024-06-13 18:00:00|53929.4|53849.4|53929.5|53849.5|53963.4|53883.4|53853.4|53773.4|3334
1718305200000|2024-06-13 19:00:00|53929.1|53849.1|53893.7|53813.7|53966.4|53886.4|53890.3|53810.3|2385
1718366400000|2024-06-14 12:00:00|53839.8|53759.8|53802.2|53752.2|53874.1|53824.1|53655.5|53605.5|5201
1718370000000|2024-06-14 13:00:00|53802.7|53752.7|53934.1|53830.1|53982.5|53932.5|53774.8|53724.8|6481
1718373600000|2024-06-14 14:00:00|53933.9|53829.9|53744.9|53694.9|53967.3|53917.3|53741.2|53691.2|6396
1718377200000|2024-06-14 15:00:00|53745.2|53695.2|53768.9|53718.9|53817.4|53767.4|53699.4|53649.4|4716
1718380800000|2024-06-14 16:00:00|53769|53719|53912.4|53862.4|53958.3|53908.3|53769|53719|3735
1718384400000|2024-06-14 17:00:00|53912.6|53862.6|54021.3|53971.3|54049.2|53999.2|53906.3|53856.3|3775
1718388000000|2024-06-14 18:00:00|54021.6|53971.6|53994.9|53944.9|54072.8|54022.8|53955.4|53905.4|3248
1718391600000|2024-06-14 19:00:00|53995|53945|54027.2|53947.2|54047.2|53967.2|53974.7|53894.7|2444
1718625600000|2024-06-17 12:00:00|54235.4|54155.4|54271.5|54221.5|54304.2|54254.2|54163.7|54098|4008
1718629200000|2024-06-17 13:00:00|54273.7|54223.7|54275.8|54225.8|54311.8|54261.8|54164.4|54114.4|5327
1718632800000|2024-06-17 14:00:00|54276|54226|54342.1|54292.1|54384.7|54334.7|54272.4|54222.4|4356
1718636400000|2024-06-17 15:00:00|54342|54292|54359.9|54309.9|54455.3|54405.3|54316.6|54266.6|3963
1718640000000|2024-06-17 16:00:00|54360.5|54310.5|54254.5|54204.5|54362.6|54312.6|54225.7|54175.7|3487
1718643600000|2024-06-17 17:00:00|54255|54205|54313.7|54263.7|54342.1|54292.1|54251.4|54201.4|2716
1718647200000|2024-06-17 18:00:00|54313.9|54263.9|54424.6|54374.6|54489.4|54439.4|54313.1|54263.1|3653
1718650800000|2024-06-17 19:00:00|54424.8|54374.8|54415.2|54335.2|54465.5|54394.3|54415.1|54335.1|2645
1718712000000|2024-06-18 12:00:00|54544.1|54464.1|54403.5|54353.5|54575.6|54495.6|54298.2|54248.2|5711
1718715600000|2024-06-18 13:00:00|54401.2|54351.2|54146.9|54096.9|54456.4|54406.4|54120.9|54070.9|6896
1718719200000|2024-06-18 14:00:00|54147.7|54097.7|54275.7|54225.7|54326|54276|54101.9|54051.9|6296
1718722800000|2024-06-18 15:00:00|54276.8|54226.8|54230.1|54180.1|54306.5|54256.5|54180.5|54130.5|4070
1718726400000|2024-06-18 16:00:00|54230.3|54180.3|54256.7|54206.7|54290.7|54240.7|54190.6|54140.6|2941
1718730000000|2024-06-18 17:00:00|54256.5|54206.5|54292|54242|54320.1|54270.1|54207.1|54157.1|3968
1718733600000|2024-06-18 18:00:00|54291.8|54241.8|54421.6|54371.6|54450|54400|54264.2|54214.2|4184
1718737200000|2024-06-18 19:00:00|54421.9|54371.9|54523.8|54443.8|54579.3|54499.3|54421.9|54371.9|3513
1718798400000|2024-06-19 12:00:00|54598.5|54518.5|54720|54670|54735.5|54685.5|54589.6|54509.6|3387
1718802000000|2024-06-19 13:00:00|54720.2|54670.2|54890.6|54840.6|54892.7|54842.7|54716.3|54666.3|4701
1718805600000|2024-06-19 14:00:00|54890.4|54840.4|54832|54782|54907.7|54846|54795|54745|4164
1718809200000|2024-06-19 15:00:00|54831.7|54781.7|54803.7|54753.7|54845.1|54795.1|54754.8|54704.8|2708
1718812800000|2024-06-19 16:00:00|54804.1|54754.1|54868.5|54818.5|54914.7|54864.7|54803.7|54753.7|2148
1718816400000|2024-06-19 17:00:00|54868.1|54818.1|54909.3|54859.3|55011.3|54947.2|54868.1|54818.1|2581
1718820000000|2024-06-19 18:00:00|54909.2|54859.2|54729.4|54679.4|54927.4|54874.4|54726.2|54676.2|2356
1718823600000|2024-06-19 19:00:00|54729.3|54679.3|54593.2|54513.2|54755.7|54682.9|54548.7|54468.7|3491
1718884800000|2024-06-20 12:00:00|54277.2|54197.2|54301.9|54251.9|54322|54272|54135|54085|5795
1718888400000|2024-06-20 13:00:00|54296.1|54246.1|54332.7|54282.7|54408.1|54358.1|54227.6|54177.6|6269
1718892000000|2024-06-20 14:00:00|54334|54284|54481.3|54431.3|54557|54492.1|54290.2|54240.2|5294
1718895600000|2024-06-20 15:00:00|54481.5|54431.5|54664.4|54614.4|54728.2|54678.2|54463.8|54413.8|5335
1718899200000|2024-06-20 16:00:00|54665.1|54615.1|54801.5|54751.5|54883.8|54833.8|54659|54609|4714
1718902800000|2024-06-20 17:00:00|54801.4|54751.4|54677.7|54627.7|54817.5|54767.5|54599.1|54519.5|5172
1718906400000|2024-06-20 18:00:00|54676.4|54626.4|54629.9|54579.9|54717.7|54666.2|54595.2|54545.2|4060
1718910000000|2024-06-20 19:00:00|54629.8|54579.8|54825.6|54745.6|54849.2|54769.2|54621.3|54571.3|3497
1718971200000|2024-06-21 12:00:00|54570.1|54490.1|54608.3|54558.3|54752.2|54672.2|54570.1|54490.1|4790
1718974800000|2024-06-21 13:00:00|54607.5|54557.5|54518.2|54468.2|54712.1|54637.3|54504.9|54454.9|6224
1718978400000|2024-06-21 14:00:00|54518.5|54468.5|54661.8|54611.8|54661.8|54611.8|54427.3|54377.3|5990
1718982000000|2024-06-21 15:00:00|54661.6|54611.6|54750.8|54670.8|54819.2|54755.1|54619.6|54569.6|4689
1718985600000|2024-06-21 16:00:00|54750.5|54670.5|54597.3|54517.3|54760.8|54680.8|54591.9|54511.9|3191
1718989200000|2024-06-21 17:00:00|54597.8|54517.8|54640.6|54560.6|54686.9|54606.9|54540.1|54460.1|3810
1718992800000|2024-06-21 18:00:00|54636.6|54556.6|54698.1|54618.1|54831.5|54751.5|54526.7|54446.7|4451
1718996400000|2024-06-21 19:00:00|54698.2|54618.2|54621.8|54541.8|54711.9|54631.9|54617.3|54537.3|3525
1719230400000|2024-06-24 12:00:00|54508.8|54428.8|54333.1|54283.1|54558.7|54478.7|54327.5|54271.4|4044
1719234000000|2024-06-24 13:00:00|54332.6|54282.6|53972.3|53922.3|54351.2|54301.2|53954.9|53904.9|5430
1719237600000|2024-06-24 14:00:00|53972.4|53922.4|54123|54073|54131.8|54081.8|53972.2|53922.2|4501
1719241200000|2024-06-24 15:00:00|54122.8|54072.8|54227.1|54177.1|54284.2|54234.2|54110.2|54060.2|3294
1719244800000|2024-06-24 16:00:00|54227.4|54177.4|54134|54084|54284.8|54234.8|54129.6|54079.6|3308
1719248400000|2024-06-24 17:00:00|54134.7|54084.7|54085.6|54035.6|54168|54118|54037|53987|3373
1719252000000|2024-06-24 18:00:00|54085.8|54035.8|54114.5|54064.5|54134.1|54084.1|54055.8|54005.8|3075
1719255600000|2024-06-24 19:00:00|54114.6|54064.6|54113.3|54033.3|54163|54106.8|54104.4|54024.4|2482
1719316800000|2024-06-25 12:00:00|54361.9|54281.9|54391.4|54341.4|54393.1|54343.1|54235|54180.3|4432
1719320400000|2024-06-25 13:00:00|54391|54341|54512.9|54423.3|54541.8|54491.8|54252.7|54202.7|6217
1719324000000|2024-06-25 14:00:00|54511.8|54422.1|54511.3|54461.3|54597.3|54537.6|54451.6|54401.6|5362
1719327600000|2024-06-25 15:00:00|54511.1|54461.1|54541.3|54491.3|54641|54591|54484.8|54434.8|4650
1719331200000|2024-06-25 16:00:00|54541.4|54491.4|54671.7|54621.7|54682|54632|54533.3|54483.3|3622
1719334800000|2024-06-25 17:00:00|54670.7|54620.7|54650.8|54600.8|54705.7|54655.7|54614.6|54564.6|3811
1719338400000|2024-06-25 18:00:00|54651.1|54601.1|54686.3|54636.3|54705.2|54655.2|54626.7|54576.7|2803
1719342000000|2024-06-25 19:00:00|54685.6|54635.6|54738.4|54658.4|54760.1|54680.1|54680.3|54608.3|2687
1719403200000|2024-06-26 12:00:00|54969.8|54889.8|55308.3|55258.3|55327.7|55277.7|54934|54854|5998
1719406800000|2024-06-26 13:00:00|55308.7|55258.7|55326.7|55222.7|55409.4|55359.4|55270.1|55220.1|6306
1719410400000|2024-06-26 14:00:00|55327.5|55223.5|55246.5|55196.5|55333.6|55260.2|55164.1|55114.1|5656
1719414000000|2024-06-26 15:00:00|55246.6|55196.6|55282.8|55232.8|55286.3|55236.3|55150.5|55100.5|4368
1719417600000|2024-06-26 16:00:00|55284.5|55234.5|55346.6|55296.6|55376.4|55326.4|55278.3|55228.3|3558
1719421200000|2024-06-26 17:00:00|55346.5|55296.5|55325.1|55275.1|55376.8|55326.8|55294.1|55244.1|3481
1719424800000|2024-06-26 18:00:00|55325.2|55275.2|55415.2|55365.2|55426.9|55376.9|55297|55247|3160
1719428400000|2024-06-26 19:00:00|55414|55364|55400.1|55320.1|55470.5|55411|55353.4|55273.4|3103
1719489600000|2024-06-27 12:00:00|55303.1|55223.1|55264.5|55184.5|55303.1|55223.1|55067|54987|5782
1719493200000|2024-06-27 13:00:00|55264.7|55184.7|55416.7|55312.7|55432|55382|55252.9|55178.1|6957
1719496800000|2024-06-27 14:00:00|55417.4|55313.4|55490.6|55440.6|55504|55454|55318.8|55268.8|6187
1719500400000|2024-06-27 15:00:00|55492.6|55442.6|55517|55467|55602.5|55552.5|55469.8|55419.8|4643
1719504000000|2024-06-27 16:00:00|55517.6|55467.6|55496.3|55446.3|55569.3|55519.3|55477.2|55427.2|3345
1719507600000|2024-06-27 17:00:00|55496.4|55446.4|55362.6|55312.6|55529.5|55479.5|55333.5|55283.5|4273
1719511200000|2024-06-27 18:00:00|55363.9|55313.9|55201.6|55097.6|55521.1|55471.1|55164|55084|4925
1719514800000|2024-06-27 19:00:00|55200.7|55096.7|55316.3|55236.3|55320.5|55240.5|55141.6|55082.2|4264
1719576000000|2024-06-28 12:00:00|55274.2|55224.2|55577.1|55527.1|55577.1|55527.1|55208.4|55158.4|6295
1719579600000|2024-06-28 13:00:00|55585.2|55535.2|56040.9|55936.9|56040.9|55949.6|55580.3|55530.3|7016
1719583200000|2024-06-28 14:00:00|56051.6|55947.6|55788.4|55738.4|56075.6|56025.6|55742.7|55692.7|6979
1719586800000|2024-06-28 15:00:00|55792.5|55742.5|55827.5|55777.5|55829.9|55779.9|55627.2|55577.2|5619
1719590400000|2024-06-28 16:00:00|55827.8|55777.8|55914.8|55864.8|55984.3|55934.3|55778.5|55728.5|4711
1719594000000|2024-06-28 17:00:00|55914.5|55864.5|55966.8|55916.8|55987|55937|55828.6|55778.6|4404
1719597600000|2024-06-28 18:00:00|55965.8|55915.8|56072.3|56022.3|56211.7|56161.7|55965.8|55915.8|4900
1719601200000|2024-06-28 19:00:00|56072.2|56022.2|56127.1|56077.1|56164.5|56114.5|56032.5|55982.5|4446
1719835200000|2024-07-01 12:00:00|56057|55977|56135.9|56085.9|56186|56136|55908.3|55858.3|5416
1719838800000|2024-07-01 13:00:00|56136.1|56086.1|56009.6|55912.7|56219|56169|55877.9|55827.9|6882
1719842400000|2024-07-01 14:00:00|55958.5|55854.5|56101|56051|56150.9|56093.8|55932|55847|6869
1719846000000|2024-07-01 15:00:00|56101.3|56051.3|56101.6|56051.6|56126.8|56076.8|55940.9|55886.3|5032
1719849600000|2024-07-01 16:00:00|56102.1|56052.1|56245.7|56195.7|56292.9|56242.9|56073.7|56023.7|4196
1719853200000|2024-07-01 17:00:00|56248.8|56198.8|56265.7|56215.7|56315.3|56259.2|56178.8|56128.8|3953
1719856800000|2024-07-01 18:00:00|56265.8|56215.8|56505.4|56455.4|56505.4|56455.4|56263.2|56213.2|4766
1719860400000|2024-07-01 19:00:00|56505.6|56455.6|56766.2|56686.2|56806.3|56726.3|56503.6|56453.6|4472
1719921600000|2024-07-02 12:00:00|56578.8|56498.8|56714.5|56634.5|56734.3|56654.3|56510.2|56431.9|5252
1719925200000|2024-07-02 13:00:00|56712.7|56632.7|56801.8|56697.8|56953.8|56873.8|56659.3|56579.3|7728
1719928800000|2024-07-02 14:00:00|56783.9|56679.9|56852.4|56772.4|57078.1|56998.1|56709|56629|8338
1719932400000|2024-07-02 15:00:00|56852|56772|56991.4|56911.4|57068.7|56988.7|56838.4|56758.4|5503
1719936000000|2024-07-02 16:00:00|56988.5|56908.5|57177.5|57097.5|57214.4|57134.4|56986.8|56906.8|4498
1719939600000|2024-07-02 17:00:00|57178|57098|57172.9|57092.9|57220.8|57140.8|57117.4|57037.4|4361
1719943200000|2024-07-02 18:00:00|57173.4|57093.4|56942.3|56862.3|57205.7|57125.7|56934.5|56854.6|4317
1719946800000|2024-07-02 19:00:00|56944.2|56864.2|56870.9|56790.9|56969.8|56889.8|56677.1|56597.1|5538
1720008000000|2024-07-03 12:00:00|56795.3|56715.3|56447.5|56397.5|56820.6|56740.6|56440.3|56390.3|5199
1720011600000|2024-07-03 13:00:00|56446.8|56396.8|56148.3|56044.3|56460.2|56410.2|56017.4|55937.4|6765
1720015200000|2024-07-03 14:00:00|56017.2|55913.2|55991.3|55911.3|56084.2|56004.2|55891.5|55811.5|7818
1720018800000|2024-07-03 15:00:00|55991.8|55911.8|55976.8|55896.8|56268.1|56188.1|55961|55881|6157
1720022400000|2024-07-03 16:00:00|55974.3|55894.3|55665.5|55585.5|56003|55923|55655.4|55575.4|5303
1720026000000|2024-07-03 17:00:00|55666.8|55586.8|55866.9|55762.9|55896.4|55816.4|55666.8|55586.8|3819
1720029600000|2024-07-03 18:00:00|55867.1|55763.1|55811.2|55731.2|55973.2|55893.2|55803.7|55723.7|4131
1720033200000|2024-07-03 19:00:00|55809.9|55729.9|55937.6|55857.6|55955.6|55875.6|55809.7|55729.7|3036
1720094400000|2024-07-04 12:00:00|55168.7|55088.7|54913.1|54863.1|55253|55164.8|54894.2|54844.2|4698
1720098000000|2024-07-04 13:00:00|54915|54865|54994.8|54944.8|55025.9|54974.1|54896.8|54846.8|5083
1720101600000|2024-07-04 14:00:00|54995.1|54945.1|55172.8|55122.8|55172.8|55122.8|54941.6|54876.8|4632
1720105200000|2024-07-04 15:00:00|55171.8|55121.8|55236.4|55156.4|55236.4|55172.3|55074.6|55024.6|3505
1720108800000|2024-07-04 16:00:00|55236.7|55156.7|55171.4|55121.4|55256.3|55206.3|55165.9|55100.2|2713
1720112400000|2024-07-04 17:00:00|55171.5|55121.5|55102.1|55022.1|55207.9|55157.9|55040.3|54990.3|3286
1720116000000|2024-07-04 18:00:00|55101.9|55021.9|55137.6|55087.6|55252|55172|55048.8|54993.2|3541
1720119600000|2024-07-04 19:00:00|55137.9|55087.9|55104.9|55024.9|55163.4|55098.3|55067.6|54987.6|2514
1720180800000|2024-07-05 12:00:00|55158.4|55054.4|55222.2|55172.2|55246.2|55173|54933.6|54840.5|6837
1720184400000|2024-07-05 13:00:00|55220.2|55170.2|55487|55437|55574|55524|55137.5|55087.5|7915
1720188000000|2024-07-05 14:00:00|55482.2|55432.2|55129.2|55079.2|55501.5|55451.5|55124.9|55074.9|6788
1720191600000|2024-07-05 15:00:00|55130.7|55080.7|55035.3|54985.3|55170.5|55120.5|55003.6|54938.8|4966
1720195200000|2024-07-05 16:00:00|55034.4|54984.4|55064.6|55014.6|55092.5|55042.5|54944.1|54894.1|3779
1720198800000|2024-07-05 17:00:00|55064.5|55014.5|54898.1|54848.1|55079.7|55029.7|54862.4|54799.8|3682
1720202400000|2024-07-05 18:00:00|54894.5|54844.5|54823.7|54773.7|54941.7|54891.7|54815.9|54765.9|4103
1720206000000|2024-07-05 19:00:00|54825.2|54775.2|54861.9|54781.9|54920.7|54840.7|54809.1|54729.1|3162
1720440000000|2024-07-08 12:00:00|54856|54752|54856|54752|54856|54752|54856|54752|1
1720526400000|2024-07-09 12:00:00|54883.5|54803.5|54765|54715|54903.5|54823.5|54722|54642|1557
1720530000000|2024-07-09 13:00:00|54764|54714|54570|54520|54770|54715|54545|54480|2423
1720533600000|2024-07-09 14:00:00|54569|54519|54598|54548|54700|54650|54535|54480|2519
1720537200000|2024-07-09 15:00:00|54595|54545|54541|54461|54695|54635|54509|54446|1564
1720540800000|2024-07-09 16:00:00|54540|54460|54474|54394|54540|54474|54389|54325|1503
1720544400000|2024-07-09 17:00:00|54473|54393|54408.5|54328.5|54474|54394|54349|54283.5|1170
1720548000000|2024-07-09 18:00:00|54410.5|54330.5|54378.5|54298.5|54413.5|54333.5|54353.5|54273.5|798
1720551600000|2024-07-09 19:00:00|54376.5|54296.5|54359.5|54279.5|54413.5|54333.5|54358.5|54278.5|536
1720612800000|2024-07-10 12:00:00|54192.5|54112.5|53971.5|53891.5|54292.5|54212.5|53921.5|53841.5|2386
1720616400000|2024-07-10 13:00:00|53969|53889|54211.5|54131.5|54226.5|54146.5|53966.5|53886.5|2122
1720620000000|2024-07-10 14:00:00|54209.5|54129.5|54196.5|54116.5|54246.5|54166.5|54116.5|54036.5|1787
1720623600000|2024-07-10 15:00:00|54200.5|54120.5|54236.5|54156.5|54256.5|54176.5|54180.5|54100.5|1157
1720627200000|2024-07-10 16:00:00|54235.5|54155.5|54411.5|54331.5|54423.5|54343.5|54200.5|54120.5|1348
1720630800000|2024-07-10 17:00:00|54412.5|54332.5|54368.5|54288.5|54464.5|54384.5|54313|54233|1573
1720634400000|2024-07-10 18:00:00|54366.5|54286.5|54317.5|54237.5|54378.5|54298.5|54267.5|54187.5|840
1720638000000|2024-07-10 19:00:00|54313.5|54233.5|54332.5|54252.5|54352.5|54272.5|54297.5|54217.5|672
1720699200000|2024-07-11 12:00:00|54428|54348|54288.5|54208.5|54468|54388|53950.5|53870.5|3907
1720702800000|2024-07-11 13:00:00|54289|54209|54317|54237|54442|54362|54051.5|53971.5|4078
1720706400000|2024-07-11 14:00:00|54317.5|54237.5|54478|54398|54578|54498|54199.5|54119.5|3621
1720710000000|2024-07-11 15:00:00|54482|54402|54516.5|54436.5|54587|54507|54452.5|54372.5|2196
1720713600000|2024-07-11 16:00:00|54515.5|54435.5|54681.5|54601.5|54777|54697|54499.5|54419.5|1912
1720717200000|2024-07-11 17:00:00|54682|54602|54656.5|54576.5|54752.5|54672.5|54585.5|54505.5|1888
1720720800000|2024-07-11 18:00:00|54657.5|54577.5|54617.5|54537.5|54692.5|54612.5|54605.5|54525.5|1426
1720724400000|2024-07-11 19:00:00|54616.5|54536.5|54662.5|54582.5|54693.5|54613.5|54612.5|54532.5|795
1720785600000|2024-07-12 12:00:00|54473|54423|54567.5|54517.5|54583.5|54533.5|54398|54318|3286
1720789200000|2024-07-12 13:00:00|54563.5|54513.5|54849.5|54769.5|54894.5|54834|54525.5|54458.5|3740
1720792800000|2024-07-12 14:00:00|54790.5|54710.5|54829|54779|54870.5|54804|54677.5|54619|3112
1720796400000|2024-07-12 15:00:00|54830|54780|54792.5|54742.5|54844|54794|54744|54683.5|1665
1720800000000|2024-07-12 16:00:00|54793.5|54743.5|54598.5|54518.5|54809|54759|54598.5|54518.5|1696
1720803600000|2024-07-12 17:00:00|54595.5|54515.5|54474|54424|54628.5|54574.5|54449|54386.5|1617
1720807200000|2024-07-12 18:00:00|54477.5|54427.5|54537.5|54487.5|54608.5|54558.5|54444|54394|1669
1720810800000|2024-07-12 19:00:00|54539|54489|54534|54484|54569.5|54514|54524|54471.5|1123
1721044800000|2024-07-15 12:00:00|54621.5|54541.5|54903.5|54853.5|54997|54933.5|54616.5|54536.5|1999
1721048400000|2024-07-15 13:00:00|54912.5|54862.5|54849.5|54799.5|54944.5|54889.5|54743.5|54675|2829
1721052000000|2024-07-15 14:00:00|54854.5|54804.5|54743.5|54693.5|54914.5|54864.5|54702.5|54639|2060
1721055600000|2024-07-15 15:00:00|54744.5|54694.5|54608.5|54558.5|54760.5|54710.5|54578.5|54514.5|1634
1721059200000|2024-07-15 16:00:00|54609.5|54559.5|54703.5|54653.5|54751|54688.5|54526|54446|1985
1721062800000|2024-07-15 17:00:00|54707.5|54657.5|54744|54664|54809.5|54754.5|54698.5|54648.5|1696
1721066400000|2024-07-15 18:00:00|54743.5|54663.5|54638.5|54588.5|54753.5|54703.5|54603.5|54553.5|1142
1721070000000|2024-07-15 19:00:00|54640.5|54590.5|54668.5|54618.5|54674.5|54624.5|54613.5|54563.5|883
1721131200000|2024-07-16 12:00:00|54570.5|54490.5|54570.5|54490.5|54605|54555|54410|54360|2778
1721134800000|2024-07-16 13:00:00|54565.5|54485.5|54330.5|54280.5|54569.5|54519.5|54254.5|54204.5|2651
1721138400000|2024-07-16 14:00:00|54329.5|54279.5|54369.5|54319.5|54481|54405.5|54320.5|54259.5|1826
1721142000000|2024-07-16 15:00:00|54372.5|54322.5|54782|54702|54815|54735|54330.5|54280.5|1970
1721145600000|2024-07-16 16:00:00|54787|54707|54701.5|54651.5|54822.5|54772.5|54681.5|54611.5|2275
1721149200000|2024-07-16 17:00:00|54686.5|54636.5|54516.5|54466.5|54753|54702.5|54494.5|54427|1901
1721152800000|2024-07-16 18:00:00|54520.5|54470.5|54491.5|54441.5|54523.5|54473.5|54421.5|54362.5|1284
1721156400000|2024-07-16 19:00:00|54494.5|54444.5|54485.5|54435.5|54541|54485.5|54456.5|54406.5|880
1721217600000|2024-07-17 12:00:00|54601.5|54551.5|54735.5|54685.5|54756|54696.5|54551.5|54501.5|1989
1721221200000|2024-07-17 13:00:00|54731.5|54681.5|54853|54803|54955|54886.5|54731.5|54681.5|2325
1721224800000|2024-07-17 14:00:00|54856|54806|54826|54776|54958|54900|54781|54716|1992
1721228400000|2024-07-17 15:00:00|54828|54778|54956|54906|55000|54928|54801|54751|1384
1721232000000|2024-07-17 16:00:00|54960|54910|54991|54941|55058|55008|54941|54891|1312
1721235600000|2024-07-17 17:00:00|54992|54942|54940|54890|55007|54957|54911|54861|1143
1721239200000|2024-07-17 18:00:00|54941|54891|55061|55011|55061|55011|54896|54846|1125
1721242800000|2024-07-17 19:00:00|55062|55012|55031|54981|55062|55012|55000|54950|599
1721304000000|2024-07-18 12:00:00|55202|55152|55589.5|55539.5|55616|55566|55201.5|55128.5|2801
1721307600000|2024-07-18 13:00:00|55590|55540|55594|55544|55709.5|55659.5|55554|55498.5|2422
1721311200000|2024-07-18 14:00:00|55589|55539|55674|55624|55749|55699|55553.5|55503.5|2371
1721314800000|2024-07-18 15:00:00|55677.5|55627.5|55629|55579|55714.5|55664.5|55614|55564|2011
1721318400000|2024-07-18 16:00:00|55630|55580|55863|55813|55925|55860|55608|55558|1508
1721322000000|2024-07-18 17:00:00|55862|55812|55901|55851|55941|55891|55855|55805|1250
1721325600000|2024-07-18 18:00:00|55900|55850|55986|55936|56106|56041|55900|55850|1951
1721329200000|2024-07-18 19:00:00|55985|55935|56120|56070|56121|56071|55971|55921|1166
1721390400000|2024-07-19 12:00:00|55593|55513|55715.5|55665.5|55768.5|55688.5|55555|55505|3942
1721394000000|2024-07-19 13:00:00|55714.5|55664.5|55672|55592|55935.5|55855.5|55560.5|55496|5470
1721397600000|2024-07-19 14:00:00|55675.5|55595.5|55746.5|55666.5|55828.5|55748.5|55575.5|55510.5|4172
1721401200000|2024-07-19 15:00:00|55746|55666|55821|55741|55986|55906|55746|55666|3015
1721404800000|2024-07-19 16:00:00|55821.5|55741.5|56025|55945|56076|55996|55796|55716|2877
1721408400000|2024-07-19 17:00:00|56026|55946|56011|55961|56055.5|55991|55926|55862.5|2191
1721412000000|2024-07-19 18:00:00|56016|55966|56216|56166|56252.5|56182|56016|55951.5|2186
1721415600000|2024-07-19 19:00:00|56235.5|56155.5|56270|56220|56316.5|56252|56159|56098.5|1722
1721649600000|2024-07-22 12:00:00|56242.5|56162.5|55938.5|55888.5|56273|56193|55917|55853|2938
1721653200000|2024-07-22 13:00:00|55937.5|55887.5|55821.5|55771.5|55992.5|55920.5|55805.5|55743|2546
1721656800000|2024-07-22 14:00:00|55822.5|55772.5|55747.5|55697.5|55900.5|55837.5|55700.5|55650.5|2294
1721660400000|2024-07-22 15:00:00|55746.5|55696.5|55712.5|55632.5|55830|55768|55678.5|55628.5|2056
1721664000000|2024-07-22 16:00:00|55712|55632|55682.5|55632.5|55750|55684|55565.5|55515.5|1792
1721667600000|2024-07-22 17:00:00|55680.5|55630.5|55747.5|55697.5|55757.5|55707.5|55656.5|55597|1290
1721671200000|2024-07-22 18:00:00|55743.5|55693.5|55908|55858|55948.5|55898.5|55737.5|55687.5|1549
1721674800000|2024-07-22 19:00:00|55921|55841|55904|55854|55973.5|55904.5|55883.5|55803.5|1445
1721736000000|2024-07-23 12:00:00|55993.5|55943.5|56097.5|56047.5|56286|56223.5|55968.5|55918.5|2316
1721739600000|2024-07-23 13:00:00|56098.5|56048.5|56135.5|56085.5|56229.5|56179.5|56029.5|55973|2889
1721743200000|2024-07-23 14:00:00|56140.5|56090.5|55855|55805|56160.5|56095.5|55801.5|55725|2906
1721746800000|2024-07-23 15:00:00|55850|55800|55890|55840|55993.5|55930|55835|55785|2439
1721750400000|2024-07-23 16:00:00|55889.5|55839.5|55990|55940|56097.5|56037.5|55873.5|55823.5|2241
1721754000000|2024-07-23 17:00:00|55985|55935|56166|56116|56171|56121|55942.5|55862.5|2172
1721757600000|2024-07-23 18:00:00|56162.5|56112.5|56131|56081|56178.5|56128.5|56080.5|56030.5|1457
1721761200000|2024-07-23 19:00:00|56130.5|56080.5|56070|56020|56166.5|56116.5|56060|55999.5|1012
1721822400000|2024-07-24 12:00:00|56210.5|56160.5|56476.5|56426.5|56589.5|56533.5|56205.5|56155.5|2451
1721826000000|2024-07-24 13:00:00|56475.5|56425.5|56589.5|56539.5|56692.5|56627.5|56457.5|56407.5|3330
1721829600000|2024-07-24 14:00:00|56596.5|56546.5|56367.5|56317.5|56622.5|56568|56352.5|56292.5|3195
1721833200000|2024-07-24 15:00:00|56366.5|56316.5|56557|56507|56557|56507|56241.5|56191.5|2613
1721836800000|2024-07-24 16:00:00|56554.5|56504.5|56467|56417|56628|56578|56387|56337|2205
1721840400000|2024-07-24 17:00:00|56462|56412|56563|56513|56570|56518|56407|56357|2072
1721844000000|2024-07-24 18:00:00|56562.5|56512.5|56798.5|56718.5|56823.5|56743.5|56562.5|56512.5|1984
1721847600000|2024-07-24 19:00:00|56803.5|56723.5|56774.5|56694.5|56809.5|56729.5|56732.5|56652.5|1042
1721908800000|2024-07-25 12:00:00|57022.5|56972.5|56640.5|56590.5|57048|56977.5|56587.5|56519.5|4042
1721912400000|2024-07-25 13:00:00|56639.5|56589.5|56742.5|56692.5|56772.5|56707.5|56561.5|56511.5|4110
1721916000000|2024-07-25 14:00:00|56746.5|56696.5|56662.5|56612.5|56873.5|56818|56637.5|56577.5|4106
1721919600000|2024-07-25 15:00:00|56661.5|56611.5|56492.5|56442.5|56690.5|56640.5|56492.5|56437.5|2184
1721923200000|2024-07-25 16:00:00|56496.5|56446.5|56495|56415|56582.5|56532.5|56425.5|56375.5|2029
1721926800000|2024-07-25 17:00:00|56495.5|56415.5|56587|56537|56686.5|56622|56460.5|56397.5|2676
1721930400000|2024-07-25 18:00:00|56586.5|56536.5|56736.5|56686.5|56776.5|56726.5|56541|56491|2804
1721934000000|2024-07-25 19:00:00|56734.5|56684.5|56725.5|56645.5|56741.5|56684.5|56618.5|56568.5|1648
1721995200000|2024-07-26 12:00:00|56519.5|56469.5|56500.5|56450.5|56762.5|56689.5|56500.5|56438|3422
1721998800000|2024-07-26 13:00:00|56505.5|56455.5|56636.5|56586.5|56749|56692.5|56465.5|56395.5|3553
1722002400000|2024-07-26 14:00:00|56637.5|56587.5|56802.5|56752.5|56822.5|56769.5|56541|56480|3170
1722006000000|2024-07-26 15:00:00|56807.5|56757.5|56812.5|56732.5|56893.5|56843.5|56727.5|56677.5|2364
1722009600000|2024-07-26 16:00:00|56797.5|56747.5|56777.5|56727.5|56848.5|56798.5|56768|56710|1703
1722013200000|2024-07-26 17:00:00|56792|56712|56932|56852|56966|56903.5|56760.5|56696|2259
1722016800000|2024-07-26 18:00:00|56933|56853|56903.5|56853.5|56933|56868.5|56818.5|56755|1710
1722020400000|2024-07-26 19:00:00|56917|56837|56824.5|56744.5|56924|56858.5|56807|56744.5|1171
1722254400000|2024-07-29 12:00:00|56750|56670|56687.5|56637.5|56806|56730.5|56549.5|56499.5|2101
1722258000000|2024-07-29 13:00:00|56685.5|56635.5|56691|56641|56751.5|56676.5|56565.5|56515.5|2746
1722261600000|2024-07-29 14:00:00|56687.5|56637.5|56851.5|56801.5|56879|56822.5|56650.5|56598|2182
1722265200000|2024-07-29 15:00:00|56850.5|56800.5|56746.5|56696.5|56922|56857|56741.5|56691.5|1583
1722268800000|2024-07-29 16:00:00|56742.5|56692.5|56636.5|56586.5|56756.5|56706.5|56556.5|56506.5|1653
1722272400000|2024-07-29 17:00:00|56637.5|56587.5|56533.5|56483.5|56717.5|56667.5|56506.5|56456.5|1590
1722276000000|2024-07-29 18:00:00|56532.5|56482.5|56552|56502|56577|56527|56486|56430|1161
1722279600000|2024-07-29 19:00:00|56547|56497|56477.5|56427.5|56552|56502|56463|56402.5|814
1722340800000|2024-07-30 12:00:00|56431.5|56381.5|56781|56731|56802|56736.5|56431.5|56365.5|1429
1722344400000|2024-07-30 13:00:00|56786|56736|56761|56711|56856|56797|56646|56592|2796
1722348000000|2024-07-30 14:00:00|56762|56712|56619.5|56569.5|56838|56783.5|56539.5|56474|3123
1722351600000|2024-07-30 15:00:00|56614.5|56564.5|56774.5|56724.5|56774.5|56724.5|56572|56504|2540
1722355200000|2024-07-30 16:00:00|56769.5|56719.5|56704|56654|56774.5|56724.5|56668.5|56605.5|1657
1722358800000|2024-07-30 17:00:00|56703.5|56653.5|56466|56416|56721|56659|56453.5|56403.5|2174
1722362400000|2024-07-30 18:00:00|56471|56421|56470|56420|56501|56451|56440.5|56380.5|1356
1722366000000|2024-07-30 19:00:00|56475|56425|56407|56357|56511|56461|56392|56332.5|1205
1722427200000|2024-07-31 12:00:00|56496|56416|56938|56888|56958|56888|56443.5|56363.5|3587
1722430800000|2024-07-31 13:00:00|56941|56891|56720|56640|57052.5|56972.5|56617|56547.5|4474
1722434400000|2024-07-31 14:00:00|56702.5|56652.5|56765|56685|56795|56715|56504|56453|3825
1722438000000|2024-07-31 15:00:00|56760|56680|56844.5|56764.5|56859.5|56779.5|56625|56575|2543
1722441600000|2024-07-31 16:00:00|56843.5|56763.5|56722.5|56642.5|56852.5|56772.5|56679.5|56599.5|2170
1722445200000|2024-07-31 17:00:00|56723.5|56643.5|56826|56722|56972.5|56868.5|56697.5|56617.5|1947
1722448800000|2024-07-31 18:00:00|56825.5|56721.5|56570|56520|56896|56816|56500|56420|3942
1722452400000|2024-07-31 19:00:00|56572.5|56522.5|56758.5|56708.5|56859|56805|56534.5|56484.5|4061
1722513600000|2024-08-01 12:00:00|56887.5|56837.5|56948|56868|57137.5|57057.5|56852.5|56778|3542
1722517200000|2024-08-01 13:00:00|56952|56872|56669|56581|56995|56944.5|56640.5|56561.5|3446
1722520800000|2024-08-01 14:00:00|56665.5|56585.5|56890|56810|56947.5|56882.5|56562.5|56502|3631
1722524400000|2024-08-01 15:00:00|56892.5|56812.5|57179|57129|57201.5|57139|56842.5|56763.5|3100
1722528000000|2024-08-01 16:00:00|57176.5|57126.5|57463.5|57383.5|57579|57509|57174|57124|3556
1722531600000|2024-08-01 17:00:00|57449|57399|57469|57419|57607|57544|57394|57328.5|2906
1722535200000|2024-08-01 18:00:00|57467|57417|57668.5|57588.5|57678.5|57598.5|57464|57396.5|2685
1722538800000|2024-08-01 19:00:00|57669.5|57589.5|57598.5|57518.5|57673.5|57593.5|57563.5|57483.5|1558
1722600000000|2024-08-02 12:00:00|58035.5|57955.5|57797|57717|58185|58105|57671.5|57591.5|4835
1722603600000|2024-08-02 13:00:00|57802|57722|57421|57337|57839.5|57759.5|57306|57226|5688
1722607200000|2024-08-02 14:00:00|57427|57343|57741.5|57661.5|57746.5|57666.5|57337.5|57276.5|5198
1722610800000|2024-08-02 15:00:00|57737.5|57657.5|57621.5|57541.5|57789.5|57709.5|57581.5|57501.5|4046
1722614400000|2024-08-02 16:00:00|57616.5|57536.5|57386.5|57306.5|57656.5|57576.5|57386|57306|2980
1722618000000|2024-08-02 17:00:00|57383.5|57303.5|57421.5|57341.5|57459.5|57379.5|57242.5|57162.5|2875
1722621600000|2024-08-02 18:00:00|57426.5|57346.5|57526.5|57446.5|57533.5|57453.5|57296.5|57216.5|2840
1722625200000|2024-08-02 19:00:00|57521.5|57441.5|57351.5|57271.5|57523.5|57443.5|57341.5|57261.5|2419
1722859200000|2024-08-05 12:00:00|58334|58254|58045.5|57965.5|58531.5|58451.5|58002|57898|4919
1722862800000|2024-08-05 13:00:00|58027.5|57947.5|58269|58176|58310.5|58230.5|57860|57780|6319
1722866400000|2024-08-05 14:00:00|58303|58199|57990.5|57910.5|58303|58200|57939.5|57867.5|6523
1722870000000|2024-08-05 15:00:00|57992.5|57912.5|57741.5|57661.5|58016.5|57940.5|57666|57606.5|5391
1722873600000|2024-08-05 16:00:00|57743.5|57663.5|57710.5|57660.5|57779|57718.5|57526|57471|4403
1722877200000|2024-08-05 17:00:00|57711|57661|57437.5|57387.5|57720.5|57668.5|57416|57336|1711
1722880800000|2024-08-05 18:00:00|57500|57416|57625|57575|57645|57575|57387.5|57330.5|3632
1722884400000|2024-08-05 19:00:00|57621.5|57571.5|57570.5|57520.5|57621.5|57571.5|57530.5|57464.5|1187
1722945600000|2024-08-06 12:00:00|57467.5|57387.5|56919.5|56869.5|57467.5|57387.5|56827.5|56747.5|1228
1722949200000|2024-08-06 13:00:00|56920.5|56870.5|56840.5|56760.5|57030.5|56961|56680.5|56620|4604
1722960000000|2024-08-06 16:00:00|56569|56519|56692|56612|56711|56631|56519.5|56439.5|1098
1722963600000|2024-08-06 17:00:00|56687|56607|56677|56597|56742|56662|56602|56522|1045
1722967200000|2024-08-06 18:00:00|56678|56598|56740|56660|56750|56670|56629.5|56549.5|2163
1722970800000|2024-08-06 19:00:00|56742|56662|56787|56707|56822|56742|56671.5|56591.5|1211
1723032000000|2024-08-07 12:00:00|56438|56358|56438|56388|56616|56547.5|56318|56252.5|3163
1723035600000|2024-08-07 13:00:00|56443|56393|56229|56179|56445|56395|56174|56114.5|2339
1723039200000|2024-08-07 14:00:00|56234|56184|56314|56264|56459|56409|56224|56167|1184
1723042800000|2024-08-07 15:00:00|56313|56263|56194.5|56144.5|56324|56274|56169|56112|1178
1723046400000|2024-08-07 16:00:00|56199|56149|56315.5|56265.5|56364.5|56313|56199|56149|1873
1723050000000|2024-08-07 17:00:00|56318|56268|56313|56263|56379|56309.5|56212.5|56154|3039
1723053600000|2024-08-07 18:00:00|56318|56268|56444.5|56394.5|56518|56468|56311.5|56261.5|3355
1723057200000|2024-08-07 19:00:00|56446.5|56396.5|56441.5|56361.5|56485.5|56418|56400|56337.5|2790
1723118400000|2024-08-08 12:00:00|56586.5|56506.5|56739|56659|56800|56730|56538|56458|4130
1723122000000|2024-08-08 13:00:00|56737|56657|56406|56356|56737|56657|56405|56350|4778
1723125600000|2024-08-08 14:00:00|56405|56355|56319.5|56269.5|56455|56400|56254.5|56194|3230
1723129200000|2024-08-08 15:00:00|56324.5|56274.5|56247.5|56197.5|56404|56342.5|56225.5|56156.5|2558
1723132800000|2024-08-08 16:00:00|56246.5|56196.5|56129|56079|56256.5|56198.5|56081|56029|1935
1723136400000|2024-08-08 17:00:00|56141.5|56061.5|56105|56055|56197|56117|56033.5|55966.5|1990
1723140000000|2024-08-08 18:00:00|56119|56039|55940|55860|56160.5|56080.5|55883|55803|1722
1723143600000|2024-08-08 19:00:00|55942|55862|55978.5|55898.5|56008.5|55928.5|55923|55843|1904
1723204800000|2024-08-09 12:00:00|55678|55598|55384|55304|55703|55623|55276.5|55226.5|3266
1723208400000|2024-08-09 13:00:00|55389|55309|55402.5|55352.5|55559|55504|55273.5|55219.5|3524
1723212000000|2024-08-09 14:00:00|55404|55354|55183|55133|55486.5|55418|55153|55088|3378
1723215600000|2024-08-09 15:00:00|55184|55134|55328.5|55278.5|55358|55293|55167.5|55108|2561
1723219200000|2024-08-09 16:00:00|55331|55281|55332.5|55252.5|55387|55317.5|55257|55189.5|1443
1723222800000|2024-08-09 17:00:00|55330.5|55250.5|55316.5|55236.5|55351.5|55271.5|55153.5|55073.5|1983
1723226400000|2024-08-09 18:00:00|55318.5|55238.5|55321.5|55241.5|55436.5|55356.5|55272.5|55192.5|1796
1723230000000|2024-08-09 19:00:00|55322.5|55242.5|55381.5|55301.5|55426.5|55346.5|55316.5|55236.5|1334
1723464000000|2024-08-12 12:00:00|55145.5|55065.5|55079.5|55029.5|55270|55216|55029.5|54949.5|2882
1723467600000|2024-08-12 13:00:00|55074.5|55024.5|55196|55146|55224.5|55174.5|54934|54859.5|3949
1723471200000|2024-08-12 14:00:00|55200|55150|55044.5|54994.5|55205|55155|54982.5|54932.5|3417
1723474800000|2024-08-12 15:00:00|55040|54990|55269.5|55219.5|55440|55390|55034.5|54984.5|2991
1723478400000|2024-08-12 16:00:00|55268|55218|55172|55122|55365.5|55315.5|55127.5|55077.5|2534
1723482000000|2024-08-12 17:00:00|55175|55125|55295|55215|55380|55330|55175|55125|2266
1723485600000|2024-08-12 18:00:00|55292.5|55212.5|55192|55142|55340|55290|55187|55137|2013
1723489200000|2024-08-12 19:00:00|55190|55140|55190|55140|55280|55230|55173.5|55123.5|1323
1723550400000|2024-08-13 12:00:00|55124.5|55044.5|55067.5|55017.5|55170|55111.5|54880|54807|3321
1723554000000|2024-08-13 13:00:00|55065.5|55015.5|55109|55059|55236|55161.5|55016|54966|3420
1723557600000|2024-08-13 14:00:00|55109.5|55059.5|55055|55005|55189.5|55139.5|54969|54919|3140
1723561200000|2024-08-13 15:00:00|55056.5|55006.5|55070|55020|55112|55062|55006|54936.5|1746
1723564800000|2024-08-13 16:00:00|55075|55025|54895|54845|55086|55036|54894.5|54829.5|1490
1723568400000|2024-08-13 17:00:00|54900|54850|54828|54778|54975|54925|54769|54699|1927
1723572000000|2024-08-13 18:00:00|54830|54780|54765|54715|54840|54790|54734|54684|1390
1723575600000|2024-08-13 19:00:00|54769|54719|54685|54635|54785|54735|54680|54612.5|1247
1723636800000|2024-08-14 12:00:00|54650.5|54600.5|54638|54588|54782.5|54732.5|54474.5|54397|3803
1723640400000|2024-08-14 13:00:00|54641.5|54591.5|54692|54612|54832.5|54782.5|54634|54557.5|4139
1723644000000|2024-08-14 14:00:00|54688.5|54608.5|54591|54541|54743.5|54663.5|54522.5|54472.5|3253
1723647600000|2024-08-14 15:00:00|54593|54543|54766|54716|54774|54724|54562|54512|2175
1723651200000|2024-08-14 16:00:00|54765|54715|54953.5|54873.5|54994.5|54914.5|54744|54684|2470
1723654800000|2024-08-14 17:00:00|54954.5|54874.5|54929.5|54849.5|55072|54992|54917|54837|1803
1723658400000|2024-08-14 18:00:00|54924.5|54844.5|54889.5|54809.5|54994.5|54914.5|54849|54769|1378
1723662000000|2024-08-14 19:00:00|54890.5|54810.5|54889.5|54809.5|54949.5|54869.5|54868|54788|1168
1723723200000|2024-08-15 12:00:00|54941.5|54861.5|54906|54826|55106.5|55026.5|54771.5|54691.5|2945
1723726800000|2024-08-15 13:00:00|54901|54821|54776.5|54726.5|55066.5|55016.5|54764.5|54714.5|3593
1723730400000|2024-08-15 14:00:00|54775.5|54725.5|54952|54902|54977.5|54927.5|54773.5|54723.5|2469
1723734000000|2024-08-15 15:00:00|54957|54907|54855.5|54775.5|54957|54907|54740|54665.5|1607
1723737600000|2024-08-15 16:00:00|54857.5|54777.5|54881|54831|54906|54856|54780|54730|1247
1723741200000|2024-08-15 17:00:00|54888|54838|55059|54979|55059.5|54979.5|54881|54831|1258
1723744800000|2024-08-15 18:00:00|55059.5|54979.5|55069.5|54989.5|55187.5|55107.5|55020.5|54940.5|1681
1723748400000|2024-08-15 19:00:00|55070.5|54990.5|55079.5|54999.5|55119.5|55039.5|55057.5|54977.5|826
1723809600000|2024-08-16 12:00:00|54903.5|54853.5|54643.5|54593.5|54964|54893.5|54597.5|54547.5|2278
1723813200000|2024-08-16 13:00:00|54640|54590|54773|54723|54838.5|54788.5|54593.5|54543.5|2446
1723816800000|2024-08-16 14:00:00|54799|54749|55024|54974|55086.5|55036.5|54753.5|54698|2582
1723820400000|2024-08-16 15:00:00|55025.5|54975.5|54986|54936|55055.5|55005.5|54973|54923|1395
1723824000000|2024-08-16 16:00:00|54987|54937|54920|54870|55005.5|54943|54870|54820|1244
1723827600000|2024-08-16 17:00:00|54920.5|54870.5|54955.5|54905.5|55036|54986|54905|54852|1182
1723831200000|2024-08-16 18:00:00|54957|54907|54917|54867|55034|54984|54898|54848|1209
1723834800000|2024-08-16 19:00:00|54915|54865|54885|54835|54971|54921|54885|54821|1008
1724068800000|2024-08-19 12:00:00|54742|54662|54780.5|54730.5|54942.5|54879.5|54736.5|54656.5|2407
1724072400000|2024-08-19 13:00:00|54779.5|54729.5|54526.5|54446.5|54782.5|54732.5|54486.5|54436.5|2996
1724076000000|2024-08-19 14:00:00|54527.5|54447.5|54321.5|54271.5|54567|54508.5|54267.5|54195.5|2302
1724079600000|2024-08-19 15:00:00|54317.5|54267.5|54261|54211|54392|54342|54223|54164.5|1488
1724083200000|2024-08-19 16:00:00|54262|54212|54241|54191|54426.5|54376.5|54222|54172|1460
1724086800000|2024-08-19 17:00:00|54243|54193|54091|54011|54251|54201|54051|53981|1705
1724090400000|2024-08-19 18:00:00|54093|54013|54253|54203|54291.5|54211.5|53985|53905|1683
1724094000000|2024-08-19 19:00:00|54251|54201|54356|54276|54361|54301|54245|54195|1238
1724155200000|2024-08-20 12:00:00|54647.5|54597.5|54646|54566|54801.5|54741.5|54568.5|54488.5|2849
1724158800000|2024-08-20 13:00:00|54651|54571|54595|54515|54766.5|54716.5|54566|54511.5|2936
1724162400000|2024-08-20 14:00:00|54600|54520|54812.5|54762.5|54894|54836.5|54580.5|54500.5|2578
1724166000000|2024-08-20 15:00:00|54816.5|54766.5|54928|54878|54958|54908|54816.5|54766.5|1808
1724169600000|2024-08-20 16:00:00|54926|54876|55004|54954|55031.5|54964|54913|54839|1430
1724173200000|2024-08-20 17:00:00|55005|54955|55064|55014|55120|55070|54989|54939|1621
1724176800000|2024-08-20 18:00:00|55055|55005|55024|54974|55119|55069|54978|54928|1481
1724180400000|2024-08-20 19:00:00|55025|54975|55069|54989|55074|54994|54856|54806|1636
1724241600000|2024-08-21 12:00:00|54988|54908|54924.5|54874.5|55054|54986|54868.5|54818.5|1897
1724245200000|2024-08-21 13:00:00|54922|54872|54904.5|54824.5|54991.5|54941.5|54800.5|54747|2957
1724248800000|2024-08-21 14:00:00|54905.5|54825.5|54958.5|54908.5|55027|54947|54783.5|54733.5|4131
1724252400000|2024-08-21 15:00:00|54956.5|54906.5|54939|54889|54979.5|54929.5|54813.5|54763.5|2252
1724256000000|2024-08-21 16:00:00|54937|54887|55109.5|55059.5|55139.5|55089.5|54904.5|54854.5|1720
1724259600000|2024-08-21 17:00:00|55108.5|55058.5|55199.5|55149.5|55292.5|55242.5|55108.5|55058.5|1970
1724263200000|2024-08-21 18:00:00|55200|55150|54953.5|54903.5|55227.5|55158|54942|54892|2666
1724266800000|2024-08-21 19:00:00|54953|54903|55014.5|54934.5|55033|54955|54893.5|54843.5|1510
1724328000000|2024-08-22 12:00:00|55493.5|55413.5|55666.5|55616.5|55693|55632|55416|55336|2784
1724331600000|2024-08-22 13:00:00|55672.5|55622.5|55707|55627|55827|55762.5|55541|55461|3194
1724335200000|2024-08-22 14:00:00|55711|55631|55757.5|55707.5|55877|55797.5|55647|55567|2690
1724338800000|2024-08-22 15:00:00|55774.5|55694.5|55912|55862|55973|55923|55737|55661.5|2063
1724342400000|2024-08-22 16:00:00|55915|55865|55917|55867|56052|55972|55911|55846.5|1484
1724346000000|2024-08-22 17:00:00|55918|55868|56027|55947|56047|55967|55724|55644|2377
1724349600000|2024-08-22 18:00:00|56024|55944|56183|56103|56207.5|56127.5|55957|55877|2948
1724353200000|2024-08-22 19:00:00|56182|56102|56149|56069|56192.5|56112.5|56098.5|56018.5|1994
1724414400000|2024-08-23 12:00:00|55900|55820|55898|55848|56057|56007|55829.5|55749.5|2167
1724418000000|2024-08-23 13:00:00|55900|55850|55793|55713|55955|55905|55731.5|55676.5|3207
1724421600000|2024-08-23 14:00:00|55790|55710|55250.5|55170.5|55807|55725.5|55155.5|55075.5|5004
1724425200000|2024-08-23 15:00:00|55253.5|55173.5|55369|55289|55401.5|55321.5|55180|55100|2733
1724428800000|2024-08-23 16:00:00|55368|55288|55182.5|55102.5|55371|55291|55087|55007|2478
1724432400000|2024-08-23 17:00:00|55184.5|55104.5|55163.5|55083.5|55310.5|55230.5|55149.5|55069.5|1804
1724436000000|2024-08-23 18:00:00|55164.5|55084.5|55047.5|54967.5|55199.5|55119.5|55037|54957|1870
1724439600000|2024-08-23 19:00:00|55047|54967|55042|54962|55087.5|55007.5|54991.5|54911.5|1316
1724673600000|2024-08-26 12:00:00|55175.5|55095.5|55091.5|55011.5|55176.5|55096.5|54954.5|54874.5|2816
1724677200000|2024-08-26 13:00:00|55091|55011|55073|54993|55269.5|55203|54994|54931|3630
1724680800000|2024-08-26 14:00:00|55077|54997|55167|55117|55222|55157|55037|54957|2903
1724684400000|2024-08-26 15:00:00|55168|55118|55203|55153|55358|55278|55127|55069.5|2275
1724688000000|2024-08-26 16:00:00|55202|55152|55146.5|55066.5|55232.5|55169.5|55075.5|54995.5|1691
1724691600000|2024-08-26 17:00:00|55141.5|55061.5|55046.5|54966.5|55142|55062|54996|54916|1759
1724695200000|2024-08-26 18:00:00|55051|54971|55076.5|54996.5|55104.5|55024.5|54973|54893|1341
1724698800000|2024-08-26 19:00:00|55079.5|54999.5|55144|55064|55144|55064|55024|54944|1122
1724760000000|2024-08-27 12:00:00|55032|54952|55125|55045|55314|55234|55010.5|54930.5|2631
1724763600000|2024-08-27 13:00:00|55121|55041|55175.5|55095.5|55248.5|55168.5|55082.5|55015|3505
1724767200000|2024-08-27 14:00:00|55172.5|55092.5|55161|55111|55200.5|55123|55045|54995|2875
1724770800000|2024-08-27 15:00:00|55157.5|55107.5|55246|55196|55389|55339|55090|55040|2200
1724774400000|2024-08-27 16:00:00|55246.5|55196.5|55234.5|55184.5|55301.5|55251.5|55181|55131|1701
1724778000000|2024-08-27 17:00:00|55238.5|55188.5|55195|55145|55330.5|55280.5|55181|55131|1727
1724781600000|2024-08-27 18:00:00|55198|55148|55224.5|55144.5|55245.5|55189.5|55150|55100|1452
1724785200000|2024-08-27 19:00:00|55225|55145|55222.5|55172.5|55250|55194.5|55189.5|55120|897
1724846400000|2024-08-28 12:00:00|55540.5|55460.5|55611|55531|55655.5|55585.5|55480.5|55400.5|2620
1724850000000|2024-08-28 13:00:00|55610|55530|55497|55447|55611|55532|55405|55335|3144
1724853600000|2024-08-28 14:00:00|55496|55446|55455.5|55405.5|55546|55496|55353.5|55273.5|2434
1724857200000|2024-08-28 15:00:00|55459.5|55409.5|55554.5|55504.5|55635.5|55585.5|55405|55355|1838
1724860800000|2024-08-28 16:00:00|55555.5|55505.5|55609.5|55559.5|55731|55663|55545.5|55495.5|1911
1724864400000|2024-08-28 17:00:00|55608.5|55558.5|55629|55579|55689.5|55639.5|55573|55523|1828
1724868000000|2024-08-28 18:00:00|55624|55574|55684.5|55604.5|55749.5|55669.5|55514|55434|2114
1724871600000|2024-08-28 19:00:00|55687.5|55607.5|55763.5|55683.5|55849.5|55769.5|55668.5|55588.5|1681
1724932800000|2024-08-29 12:00:00|56030|55950|56256.5|56176.5|56272.5|56192.5|55905|55833|2151
1724936400000|2024-08-29 13:00:00|56255.5|56175.5|56641.5|56561.5|56687.5|56607.5|56255.5|56175.5|3777
1724940000000|2024-08-29 14:00:00|56638.5|56558.5|56614.5|56534.5|56858|56778|56571.5|56521.5|3411
1724943600000|2024-08-29 15:00:00|56610.5|56530.5|56575|56525|56746.5|56696.5|56552.5|56485|2936
1724947200000|2024-08-29 16:00:00|56576|56526|56551.5|56501.5|56704.5|56632|56529.5|56470.5|2256
1724950800000|2024-08-29 17:00:00|56550.5|56500.5|56420.5|56370.5|56577.5|56527.5|56351|56299.5|1883
1724954400000|2024-08-29 18:00:00|56425.5|56375.5|56435.5|56385.5|56510|56450.5|56403.5|56331|2176
1724958000000|2024-08-29 19:00:00|56439.5|56389.5|56439.5|56359.5|56569|56489|56394.5|56314.5|1833
1723464000000|2024-08-12 12:00:00|55145.5|55065.5|55079.5|55029.5|55270|55216|55029.5|54949.5|2882
1723467600000|2024-08-12 13:00:00|55074.5|55024.5|55196|55146|55224.5|55174.5|54934|54859.5|3949
1723471200000|2024-08-12 14:00:00|55200|55150|55044.5|54994.5|55205|55155|54982.5|54932.5|3417
1723474800000|2024-08-12 15:00:00|55040|54990|55269.5|55219.5|55440|55390|55034.5|54984.5|2991
1723478400000|2024-08-12 16:00:00|55268|55218|55172|55122|55365.5|55315.5|55127.5|55077.5|2534
1723482000000|2024-08-12 17:00:00|55175|55125|55295|55215|55380|55330|55175|55125|2266
1723485600000|2024-08-12 18:00:00|55292.5|55212.5|55192|55142|55340|55290|55187|55137|2013
1723489200000|2024-08-12 19:00:00|55190|55140|55190|55140|55280|55230|55173.5|55123.5|1323
1723550400000|2024-08-13 12:00:00|55124.5|55044.5|55067.5|55017.5|55170|55111.5|54880|54807|3321
1723554000000|2024-08-13 13:00:00|55065.5|55015.5|55109|55059|55236|55161.5|55016|54966|3420
1723557600000|2024-08-13 14:00:00|55109.5|55059.5|55055|55005|55189.5|55139.5|54969|54919|3140
1723561200000|2024-08-13 15:00:00|55056.5|55006.5|55070|55020|55112|55062|55006|54936.5|1746
1723564800000|2024-08-13 16:00:00|55075|55025|54895|54845|55086|55036|54894.5|54829.5|1490
1723568400000|2024-08-13 17:00:00|54900|54850|54828|54778|54975|54925|54769|54699|1927
1723572000000|2024-08-13 18:00:00|54830|54780|54765|54715|54840|54790|54734|54684|1390
1723575600000|2024-08-13 19:00:00|54769|54719|54685|54635|54785|54735|54680|54612.5|1247
1723636800000|2024-08-14 12:00:00|54650.5|54600.5|54638|54588|54782.5|54732.5|54474.5|54397|3803
1723640400000|2024-08-14 13:00:00|54641.5|54591.5|54692|54612|54832.5|54782.5|54634|54557.5|4139
1723644000000|2024-08-14 14:00:00|54688.5|54608.5|54591|54541|54743.5|54663.5|54522.5|54472.5|3253
1723647600000|2024-08-14 15:00:00|54593|54543|54766|54716|54774|54724|54562|54512|2175
1723651200000|2024-08-14 16:00:00|54765|54715|54953.5|54873.5|54994.5|54914.5|54744|54684|2470
1723654800000|2024-08-14 17:00:00|54954.5|54874.5|54929.5|54849.5|55072|54992|54917|54837|1803
1723658400000|2024-08-14 18:00:00|54924.5|54844.5|54889.5|54809.5|54994.5|54914.5|54849|54769|1378
1723662000000|2024-08-14 19:00:00|54890.5|54810.5|54889.5|54809.5|54949.5|54869.5|54868|54788|1168
1723723200000|2024-08-15 12:00:00|54941.5|54861.5|54906|54826|55106.5|55026.5|54771.5|54691.5|2945
1723726800000|2024-08-15 13:00:00|54901|54821|54776.5|54726.5|55066.5|55016.5|54764.5|54714.5|3593
1723730400000|2024-08-15 14:00:00|54775.5|54725.5|54952|54902|54977.5|54927.5|54773.5|54723.5|2469
1723734000000|2024-08-15 15:00:00|54957|54907|54855.5|54775.5|54957|54907|54740|54665.5|1607
1723737600000|2024-08-15 16:00:00|54857.5|54777.5|54881|54831|54906|54856|54780|54730|1247
1723741200000|2024-08-15 17:00:00|54888|54838|55059|54979|55059.5|54979.5|54881|54831|1258
1723744800000|2024-08-15 18:00:00|55059.5|54979.5|55069.5|54989.5|55187.5|55107.5|55020.5|54940.5|1681
1723748400000|2024-08-15 19:00:00|55070.5|54990.5|55079.5|54999.5|55119.5|55039.5|55057.5|54977.5|826
1723809600000|2024-08-16 12:00:00|54903.5|54853.5|54643.5|54593.5|54964|54893.5|54597.5|54547.5|2278
1723813200000|2024-08-16 13:00:00|54640|54590|54773|54723|54838.5|54788.5|54593.5|54543.5|2446
1723816800000|2024-08-16 14:00:00|54799|54749|55024|54974|55086.5|55036.5|54753.5|54698|2582
1723820400000|2024-08-16 15:00:00|55025.5|54975.5|54986|54936|55055.5|55005.5|54973|54923|1395
1723824000000|2024-08-16 16:00:00|54987|54937|54920|54870|55005.5|54943|54870|54820|1244
1723827600000|2024-08-16 17:00:00|54920.5|54870.5|54955.5|54905.5|55036|54986|54905|54852|1182
1723831200000|2024-08-16 18:00:00|54957|54907|54917|54867|55034|54984|54898|54848|1209
1723834800000|2024-08-16 19:00:00|54915|54865|54885|54835|54971|54921|54885|54821|1008
1724068800000|2024-08-19 12:00:00|54742|54662|54780.5|54730.5|54942.5|54879.5|54736.5|54656.5|2407
1724072400000|2024-08-19 13:00:00|54779.5|54729.5|54526.5|54446.5|54782.5|54732.5|54486.5|54436.5|2996
1724076000000|2024-08-19 14:00:00|54527.5|54447.5|54321.5|54271.5|54567|54508.5|54267.5|54195.5|2302
1724079600000|2024-08-19 15:00:00|54317.5|54267.5|54261|54211|54392|54342|54223|54164.5|1488
1724083200000|2024-08-19 16:00:00|54262|54212|54241|54191|54426.5|54376.5|54222|54172|1460
1724086800000|2024-08-19 17:00:00|54243|54193|54091|54011|54251|54201|54051|53981|1705
1724090400000|2024-08-19 18:00:00|54093|54013|54253|54203|54291.5|54211.5|53985|53905|1683
1724094000000|2024-08-19 19:00:00|54251|54201|54356|54276|54361|54301|54245|54195|1238
1724155200000|2024-08-20 12:00:00|54647.5|54597.5|54646|54566|54801.5|54741.5|54568.5|54488.5|2849
1724158800000|2024-08-20 13:00:00|54651|54571|54595|54515|54766.5|54716.5|54566|54511.5|2936
1724162400000|2024-08-20 14:00:00|54600|54520|54812.5|54762.5|54894|54836.5|54580.5|54500.5|2578
1724166000000|2024-08-20 15:00:00|54816.5|54766.5|54928|54878|54958|54908|54816.5|54766.5|1808
1724169600000|2024-08-20 16:00:00|54926|54876|55004|54954|55031.5|54964|54913|54839|1430
1724173200000|2024-08-20 17:00:00|55005|54955|55064|55014|55120|55070|54989|54939|1621
1724176800000|2024-08-20 18:00:00|55055|55005|55024|54974|55119|55069|54978|54928|1481
1724180400000|2024-08-20 19:00:00|55025|54975|55069|54989|55074|54994|54856|54806|1636
1724241600000|2024-08-21 12:00:00|54988|54908|54924.5|54874.5|55054|54986|54868.5|54818.5|1897
1724245200000|2024-08-21 13:00:00|54922|54872|54904.5|54824.5|54991.5|54941.5|54800.5|54747|2957
1724248800000|2024-08-21 14:00:00|54905.5|54825.5|54958.5|54908.5|55027|54947|54783.5|54733.5|4131
1724252400000|2024-08-21 15:00:00|54956.5|54906.5|54939|54889|54979.5|54929.5|54813.5|54763.5|2252
1724256000000|2024-08-21 16:00:00|54937|54887|55109.5|55059.5|55139.5|55089.5|54904.5|54854.5|1720
1724259600000|2024-08-21 17:00:00|55108.5|55058.5|55199.5|55149.5|55292.5|55242.5|55108.5|55058.5|1970
1724263200000|2024-08-21 18:00:00|55200|55150|54953.5|54903.5|55227.5|55158|54942|54892|2666
1724266800000|2024-08-21 19:00:00|54953|54903|55014.5|54934.5|55033|54955|54893.5|54843.5|1510
1724328000000|2024-08-22 12:00:00|55493.5|55413.5|55666.5|55616.5|55693|55632|55416|55336|2784
1724331600000|2024-08-22 13:00:00|55672.5|55622.5|55707|55627|55827|55762.5|55541|55461|3194
1724335200000|2024-08-22 14:00:00|55711|55631|55757.5|55707.5|55877|55797.5|55647|55567|2690
1724338800000|2024-08-22 15:00:00|55774.5|55694.5|55912|55862|55973|55923|55737|55661.5|2063
1724342400000|2024-08-22 16:00:00|55915|55865|55917|55867|56052|55972|55911|55846.5|1484
1724346000000|2024-08-22 17:00:00|55918|55868|56027|55947|56047|55967|55724|55644|2377
1724349600000|2024-08-22 18:00:00|56024|55944|56183|56103|56207.5|56127.5|55957|55877|2948
1724353200000|2024-08-22 19:00:00|56182|56102|56149|56069|56192.5|56112.5|56098.5|56018.5|1994
1724414400000|2024-08-23 12:00:00|55900|55820|55898|55848|56057|56007|55829.5|55749.5|2167
1724418000000|2024-08-23 13:00:00|55900|55850|55793|55713|55955|55905|55731.5|55676.5|3207
1724421600000|2024-08-23 14:00:00|55790|55710|55250.5|55170.5|55807|55725.5|55155.5|55075.5|5004
1724425200000|2024-08-23 15:00:00|55253.5|55173.5|55369|55289|55401.5|55321.5|55180|55100|2733
1724428800000|2024-08-23 16:00:00|55368|55288|55182.5|55102.5|55371|55291|55087|55007|2478
1724432400000|2024-08-23 17:00:00|55184.5|55104.5|55163.5|55083.5|55310.5|55230.5|55149.5|55069.5|1804
1724436000000|2024-08-23 18:00:00|55164.5|55084.5|55047.5|54967.5|55199.5|55119.5|55037|54957|1870
1724439600000|2024-08-23 19:00:00|55047|54967|55042|54962|55087.5|55007.5|54991.5|54911.5|1316
1724673600000|2024-08-26 12:00:00|55175.5|55095.5|55091.5|55011.5|55176.5|55096.5|54954.5|54874.5|2816
1724677200000|2024-08-26 13:00:00|55091|55011|55073|54993|55269.5|55203|54994|54931|3630
1724680800000|2024-08-26 14:00:00|55077|54997|55167|55117|55222|55157|55037|54957|2903
1724684400000|2024-08-26 15:00:00|55168|55118|55203|55153|55358|55278|55127|55069.5|2275
1724688000000|2024-08-26 16:00:00|55202|55152|55146.5|55066.5|55232.5|55169.5|55075.5|54995.5|1691
1724691600000|2024-08-26 17:00:00|55141.5|55061.5|55046.5|54966.5|55142|55062|54996|54916|1759
1724695200000|2024-08-26 18:00:00|55051|54971|55076.5|54996.5|55104.5|55024.5|54973|54893|1341
1724698800000|2024-08-26 19:00:00|55079.5|54999.5|55144|55064|55144|55064|55024|54944|1122
1724760000000|2024-08-27 12:00:00|55032|54952|55125|55045|55314|55234|55010.5|54930.5|2631
1724763600000|2024-08-27 13:00:00|55121|55041|55175.5|55095.5|55248.5|55168.5|55082.5|55015|3505
1724767200000|2024-08-27 14:00:00|55172.5|55092.5|55161|55111|55200.5|55123|55045|54995|2875
1724770800000|2024-08-27 15:00:00|55157.5|55107.5|55246|55196|55389|55339|55090|55040|2200
1724774400000|2024-08-27 16:00:00|55246.5|55196.5|55234.5|55184.5|55301.5|55251.5|55181|55131|1701
1724778000000|2024-08-27 17:00:00|55238.5|55188.5|55195|55145|55330.5|55280.5|55181|55131|1727
1724781600000|2024-08-27 18:00:00|55198|55148|55224.5|55144.5|55245.5|55189.5|55150|55100|1452
1724785200000|2024-08-27 19:00:00|55225|55145|55222.5|55172.5|55250|55194.5|55189.5|55120|897
1724846400000|2024-08-28 12:00:00|55540.5|55460.5|55611|55531|55655.5|55585.5|55480.5|55400.5|2620
1724850000000|2024-08-28 13:00:00|55610|55530|55497|55447|55611|55532|55405|55335|3144
1724853600000|2024-08-28 14:00:00|55496|55446|55455.5|55405.5|55546|55496|55353.5|55273.5|2434
1724857200000|2024-08-28 15:00:00|55459.5|55409.5|55554.5|55504.5|55635.5|55585.5|55405|55355|1838
1724860800000|2024-08-28 16:00:00|55555.5|55505.5|55609.5|55559.5|55731|55663|55545.5|55495.5|1911
1724864400000|2024-08-28 17:00:00|55608.5|55558.5|55629|55579|55689.5|55639.5|55573|55523|1828
1724868000000|2024-08-28 18:00:00|55624|55574|55684.5|55604.5|55749.5|55669.5|55514|55434|2114
1724871600000|2024-08-28 19:00:00|55687.5|55607.5|55763.5|55683.5|55849.5|55769.5|55668.5|55588.5|1681
1724932800000|2024-08-29 12:00:00|56030|55950|56256.5|56176.5|56272.5|56192.5|55905|55833|2151
1724936400000|2024-08-29 13:00:00|56255.5|56175.5|56641.5|56561.5|56687.5|56607.5|56255.5|56175.5|3777
1724940000000|2024-08-29 14:00:00|56638.5|56558.5|56614.5|56534.5|56858|56778|56571.5|56521.5|3411
1724943600000|2024-08-29 15:00:00|56610.5|56530.5|56575|56525|56746.5|56696.5|56552.5|56485|2936
1724947200000|2024-08-29 16:00:00|56576|56526|56551.5|56501.5|56704.5|56632|56529.5|56470.5|2256
1724950800000|2024-08-29 17:00:00|56550.5|56500.5|56420.5|56370.5|56577.5|56527.5|56351|56299.5|1883
1724954400000|2024-08-29 18:00:00|56425.5|56375.5|56435.5|56385.5|56510|56450.5|56403.5|56331|2176
1724958000000|2024-08-29 19:00:00|56439.5|56389.5|56439.5|56359.5|56569|56489|56394.5|56314.5|1833
1725019200000|2024-08-30 12:00:00|56332.5|56252.5|56782|56702|56933|56853|56105|56025|3865
1725022800000|2024-08-30 13:00:00|56784|56704|56897.5|56817.5|57174|57070|56751.5|56671.5|5029
1725026400000|2024-08-30 14:00:00|56892|56812|56916|56836|57090|57010|56567|56487|5014
1725030000000|2024-08-30 15:00:00|56911.5|56831.5|56440|56360|56917.5|56837.5|56347.5|56267.5|4064
1725033600000|2024-08-30 16:00:00|56439|56359|56781|56701|56787|56707|56423|56343|3485
1725037200000|2024-08-30 17:00:00|56782|56702|56796|56716|56870.5|56790.5|56588.5|56508.5|3022
1725040800000|2024-08-30 18:00:00|56800|56720|56742|56662|56854|56767.5|56646.5|56566.5|2454
1725044400000|2024-08-30 19:00:00|56740|56660|56591|56511|56822|56742|56556.5|56476.5|1960
1725278400000|2024-09-02 12:00:00|56494|56414|56453|56403|56695.5|56615.5|56382|56302|3242
1725282000000|2024-09-02 13:00:00|56448|56398|56629.5|56579.5|56781|56731|56385.5|56335.5|3847
1725285600000|2024-09-02 14:00:00|56625.5|56575.5|56613.5|56563.5|56829|56776|56590.5|56540.5|2937
1725289200000|2024-09-02 15:00:00|56615.5|56565.5|56397.5|56347.5|56628.5|56578.5|56396.5|56346.5|2487
1725292800000|2024-09-02 16:00:00|56392.5|56342.5|56421.5|56371.5|56469.5|56419.5|56309|56259|2136
1725296400000|2024-09-02 17:00:00|56415.5|56365.5|56362.5|56312.5|56485|56435|56267.5|56217.5|1005
1725300000000|2024-09-02 18:00:00|56369.5|56319.5|56446.5|56396.5|56472.5|56422.5|56342|56292|765
1725303600000|2024-09-02 19:00:00|56444.5|56394.5|56385.5|56335.5|56445.5|56395.5|56307.5|56257.5|777
1725364800000|2024-09-03 12:00:00|56414|56364|56083.5|56033.5|56429|56379|56006|55956|2766
1725368400000|2024-09-03 13:00:00|56086.5|56036.5|56481.5|56431.5|56510.5|56460.5|55974|55924|3441
1725372000000|2024-09-03 14:00:00|56498.5|56448.5|56536.5|56486.5|56733|56683|56418|56368|4201
1725375600000|2024-09-03 15:00:00|56545.5|56495.5|56713.5|56663.5|56722.5|56672.5|56520|56470|2554
1725379200000|2024-09-03 16:00:00|56712.5|56662.5|56600.5|56550.5|56715.5|56665.5|56555|56505|2189
1725382800000|2024-09-03 17:00:00|56602.5|56552.5|56626.5|56576.5|56647.5|56597.5|56537|56487|1882
1725386400000|2024-09-03 18:00:00|56634.5|56584.5|56628.5|56578.5|56657.5|56607.5|56547.5|56497.5|1851
1725390000000|2024-09-03 19:00:00|56631.5|56581.5|56637.5|56587.5|56697.5|56647.5|56607.5|56557.5|1498
1725451200000|2024-09-04 12:00:00|56802.5|56752.5|56546.5|56496.5|56816|56766|56396|56346|2833
1725454800000|2024-09-04 13:00:00|56549.5|56499.5|56532|56482|56680.5|56630.5|56505.5|56455.5|3265
1725458400000|2024-09-04 14:00:00|56537|56487|56401|56351|56631|56581|56360.5|56310.5|3452
1725462000000|2024-09-04 15:00:00|56403|56353|56605.5|56555.5|56633.5|56583.5|56395.5|56345.5|2327
1725465600000|2024-09-04 16:00:00|56610.5|56560.5|56600.5|56550.5|56700.5|56650.5|56575|56525|1767
1725469200000|2024-09-04 17:00:00|56601.5|56551.5|56547.5|56497.5|56638.5|56588.5|56535.5|56485.5|1771
1725472800000|2024-09-04 18:00:00|56545.5|56495.5|56540.5|56490.5|56611|56561|56501|56451|1752
1725476400000|2024-09-04 19:00:00|56544.5|56494.5|56585.5|56535.5|56625|56575|56543.5|56493.5|1472
1725537600000|2024-09-05 12:00:00|56543.5|56493.5|56384.5|56334.5|56548.5|56493.5|56274.5|56224.5|3137
1725541200000|2024-09-05 13:00:00|56387.5|56337.5|56281|56201|56413.5|56363.5|56207|56157|3248
1725544800000|2024-09-05 14:00:00|56303|56223|56347.5|56267.5|56461|56381|56257|56177|2978
1725548400000|2024-09-05 15:00:00|56348.5|56268.5|56167|56087|56394|56314|56162|56082|2344
1725552000000|2024-09-05 16:00:00|56172|56092|56066.5|55986.5|56216.5|56136.5|55957|55877|2297
1725555600000|2024-09-05 17:00:00|56067.5|55987.5|56075.5|55995.5|56139.5|56059.5|56021.5|55941.5|2006
1725559200000|2024-09-05 18:00:00|56074.5|55994.5|56046.5|55996.5|56094.5|56014.5|55986.5|55936.5|1495
1725562800000|2024-09-05 19:00:00|56034.5|55984.5|55951.5|55901.5|56039.5|55989.5|55930.5|55880.5|1263
1725624000000|2024-09-06 12:00:00|55975|55925|55703.5|55653.5|56081.5|56031.5|55523.5|55473.5|3761
1725627600000|2024-09-06 13:00:00|55708.5|55658.5|55849.5|55799.5|55874|55824|55588|55538|4394
1725631200000|2024-09-06 14:00:00|55854.5|55804.5|56133.5|56083.5|56189|56139|55853.5|55803.5|4040
1725634800000|2024-09-06 15:00:00|56134.5|56084.5|56124.5|56074.5|56221.5|56171.5|55837|55787|4439
1725638400000|2024-09-06 16:00:00|56128.5|56078.5|56139.5|56089.5|56243.5|56193.5|56048|55998|2574
1725642000000|2024-09-06 17:00:00|56140.5|56090.5|56104|56054|56149.5|56099.5|56040|55990|2171
1725645600000|2024-09-06 18:00:00|56101|56051|56130|56080|56244|56194|56078|56028|1951
1725649200000|2024-09-06 19:00:00|56126|56076|56124.5|56074.5|56189.5|56139.5|56117|56067|1390
1725883200000|2024-09-09 12:00:00|56472|56422|56555.5|56505.5|56636|56586|56392.5|56342.5|2305
1725886800000|2024-09-09 13:00:00|56557.5|56507.5|56388.5|56338.5|56557.5|56507.5|56366.5|56316.5|3013
1725890400000|2024-09-09 14:00:00|56386.5|56336.5|56226.5|56176.5|56417.5|56367.5|56226.5|56176.5|2678
1725894000000|2024-09-09 15:00:00|56224.5|56174.5|56276.5|56226.5|56322|56272|56202.5|56152.5|1765
1725897600000|2024-09-09 16:00:00|56279.5|56229.5|56186.5|56136.5|56281.5|56231.5|56151.5|56101.5|1390
1725901200000|2024-09-09 17:00:00|56187.5|56137.5|56113.5|56063.5|56191.5|56141.5|55981|55931|1684
1725904800000|2024-09-09 18:00:00|56108.5|56058.5|56051.5|56001.5|56140.5|56090.5|56038|55988|1364
1725908400000|2024-09-09 19:00:00|56052.5|56002.5|56038.5|55988.5|56093.5|56043.5|56008|55958|998
1725969600000|2024-09-10 12:00:00|56017|55967|56256|56206|56283.5|56233.5|55937.5|55887.5|3068
1725973200000|2024-09-10 13:00:00|56254|56204|56393.5|56343.5|56404|56354|56188|56138|2832
1725976800000|2024-09-10 14:00:00|56403.5|56353.5|56514|56464|56574|56524|56343.5|56293.5|3032
1725980400000|2024-09-10 15:00:00|56518|56468|56714|56664|56729|56679|56479.5|56429.5|2390
1725984000000|2024-09-10 16:00:00|56711|56661|56685.5|56635.5|56746.5|56696.5|56589.5|56539.5|2203
1725987600000|2024-09-10 17:00:00|56688.5|56638.5|56800.5|56750.5|56840.5|56790.5|56679.5|56629.5|2257
1725991200000|2024-09-10 18:00:00|56802.5|56752.5|56770.5|56720.5|56941.5|56891.5|56735.5|56685.5|2132
1725994800000|2024-09-10 19:00:00|56766.5|56716.5|56765.5|56715.5|56838.5|56788.5|56715.5|56665.5|1501
1726056000000|2024-09-11 12:00:00|56500.5|56450.5|56491.5|56441.5|56769|56719|56447|56391.5|3777
1726059600000|2024-09-11 13:00:00|56492.5|56442.5|56632|56582|56649.5|56599.5|56283.5|56233.5|3949
1726063200000|2024-09-11 14:00:00|56637|56587|56808.5|56758.5|56959.5|56909.5|56527|56477|3999
1726066800000|2024-09-11 15:00:00|56805.5|56755.5|56658.5|56608.5|56833.5|56783.5|56650.5|56600.5|2891
1726070400000|2024-09-11 16:00:00|56663.5|56613.5|56642.5|56592.5|56766|56716|56541.5|56491.5|2566
1726074000000|2024-09-11 17:00:00|56643.5|56593.5|56698.5|56648.5|56754|56704|56542.5|56492.5|2339
1726077600000|2024-09-11 18:00:00|56697.5|56647.5|56703.5|56653.5|56741|56691|56618.5|56568.5|2049
1726081200000|2024-09-11 19:00:00|56700.5|56650.5|56709.5|56659.5|56769.5|56719.5|56688.5|56638.5|1473
1726142400000|2024-09-12 12:00:00|56763|56713|56669.5|56619.5|56807|56731|56566.5|56516.5|2963
1726146000000|2024-09-12 13:00:00|56666.5|56616.5|56812.5|56762.5|56883|56833|56622.5|56572.5|3240
1726149600000|2024-09-12 14:00:00|56809.5|56759.5|56934.5|56884.5|56998|56948|56677|56627|3094
1726153200000|2024-09-12 15:00:00|56932.5|56882.5|56742.5|56692.5|56933|56883|56728|56678|2265
1726156800000|2024-09-12 16:00:00|56740.5|56690.5|56616.5|56566.5|56752.5|56702.5|56586|56536|2026
1726160400000|2024-09-12 17:00:00|56617.5|56567.5|56607.5|56557.5|56681|56631|56577.5|56527.5|1817
1726164000000|2024-09-12 18:00:00|56605.5|56555.5|56477|56427|56632.5|56582.5|56469.5|56419.5|2045
1726167600000|2024-09-12 19:00:00|56476|56426|56408.5|56358.5|56478.5|56428.5|56380.5|56330.5|1730
1726228800000|2024-09-13 12:00:00|56303.5|56253.5|56233|56183|56334|56276|56143|56093|2659
1726232400000|2024-09-13 13:00:00|56229|56179|55972|55922|56344|56294|55883.5|55833.5|3271
1726236000000|2024-09-13 14:00:00|55979|55929|55719|55669|56049|55999|55677.5|55626|3169
1726239600000|2024-09-13 15:00:00|55722|55672|55753.5|55703.5|55846|55796|55714|55664|2092
1726243200000|2024-09-13 16:00:00|55754.5|55704.5|55708.5|55658.5|55818|55768|55682.5|55632.5|1860
1726246800000|2024-09-13 17:00:00|55710.5|55660.5|55764.5|55714.5|55780.5|55730.5|55691.5|55641.5|1625
1726250400000|2024-09-13 18:00:00|55765.5|55715.5|55898.5|55848.5|55948.5|55898.5|55758.5|55708.5|2089
1726254000000|2024-09-13 19:00:00|55895.5|55845.5|55897.5|55847.5|55919.5|55869.5|55848.5|55798.5|1152
1726488000000|2024-09-16 12:00:00|55767.5|55717.5|55856|55806|56042|55992|55726.5|55676.5|2781
1726491600000|2024-09-16 13:00:00|55850|55800|55348|55298|55861|55811|55205.5|55141.5|4059
1726495200000|2024-09-16 14:00:00|55343|55293|55319.5|55269.5|55453|55403|55271.5|55221.5|2978
1726498800000|2024-09-16 15:00:00|55316.5|55266.5|55349.5|55299.5|55412.5|55362.5|55233.5|55183.5|2028
1726502400000|2024-09-16 16:00:00|55341.5|55291.5|55410.5|55360.5|55414.5|55364.5|55333|55283|1417
1726506000000|2024-09-16 17:00:00|55414.5|55364.5|55319|55269|55442.5|55392.5|55304.5|55254.5|1667
1726509600000|2024-09-16 18:00:00|55317|55267|55354|55304|55439.5|55389.5|55292.5|55242.5|1392
1726513200000|2024-09-16 19:00:00|55355|55305|55334.5|55284.5|55399.5|55349.5|55314.5|55264.5|1077
1726574400000|2024-09-17 12:00:00|55132.5|55082.5|55245|55195|55317.5|55267.5|55079|55029|2879
1726578000000|2024-09-17 13:00:00|55246|55196|55156.5|55106.5|55306.5|55256.5|55118|55050.5|2028
1726581600000|2024-09-17 14:00:00|55151.5|55101.5|55252.5|55202.5|55367.5|55317.5|55141.5|55091.5|2021
1726585200000|2024-09-17 15:00:00|55257.5|55207.5|55230|55180|55283|55233|55191|55141|1662
1726588800000|2024-09-17 16:00:00|55232.5|55182.5|55203|55153|55264|55214|55065|55015|1760
1726592400000|2024-09-17 17:00:00|55198|55148|55092.5|55042.5|55273|55223|55090.5|55040.5|1715
1726596000000|2024-09-17 18:00:00|55087.5|55037.5|55009.5|54959.5|55225.5|55175.5|54995.5|54945.5|2169
1726599600000|2024-09-17 19:00:00|55010.5|54960.5|55070|55020|55099.5|55049.5|55006.5|54956.5|1127
1726660800000|2024-09-18 12:00:00|54992.5|54942.5|55039|54989|55154|55104|54958.5|54908.5|2330
1726664400000|2024-09-18 13:00:00|55038|54988|54885.5|54835.5|55114|55064|54821.5|54771.5|2869
1726668000000|2024-09-18 14:00:00|54884.5|54834.5|54867.5|54817.5|54963.5|54913.5|54778.5|54728.5|2399
1726671600000|2024-09-18 15:00:00|54872.5|54822.5|55012|54962|55054|55004|54848.5|54798.5|1925
1726675200000|2024-09-18 16:00:00|55014|54964|55040.5|54990.5|55069.5|55019.5|54945.5|54895.5|1534
1726678800000|2024-09-18 17:00:00|55039.5|54989.5|55008|54904|55057|54994.5|54906.5|54856.5|1928
1726682400000|2024-09-18 18:00:00|55010|54906|54613|54563|55010|54906|54306|54245|5508
1726686000000|2024-09-18 19:00:00|54611|54561|54785|54735|54857.5|54806|54591.5|54537.5|4971
1726747200000|2024-09-19 12:00:00|54240|54190|54617.5|54567.5|54629.5|54579.5|54174|54124|3050
1726750800000|2024-09-19 13:00:00|54615.5|54565.5|54456.5|54406.5|54615.5|54565.5|54343.5|54293.5|3983
1726754400000|2024-09-19 14:00:00|54459.5|54409.5|54447|54397|54564|54514|54288|54238|3453
1726758000000|2024-09-19 15:00:00|54444|54394|54266.5|54216.5|54478.5|54428.5|54257.5|54207.5|2796
1726761600000|2024-09-19 16:00:00|54267.5|54217.5|54400|54350|54438|54388|54262|54212|1672
1726765200000|2024-09-19 17:00:00|54399|54349|54468|54418|54502.5|54452.5|54322|54272|1831
1726768800000|2024-09-19 18:00:00|54472|54422|54480|54430|54543|54493|54457|54407|1669
1726772400000|2024-09-19 19:00:00|54481.5|54431.5|54446|54396|54522|54472|54443|54393|1094
1726833600000|2024-09-20 12:00:00|54429|54379|54660|54610|54663|54613|54406|54356|2095
1726837200000|2024-09-20 13:00:00|54662|54612|55010.5|54960.5|55120|55070|54643|54593|4152
1726840800000|2024-09-20 14:00:00|55009.5|54959.5|55165|55115|55173|55123|54950|54900|2994
1726844400000|2024-09-20 15:00:00|55163|55113|55116|55066|55205.5|55155.5|55031|54981|2772
1726848000000|2024-09-20 16:00:00|55115.5|55065.5|55320|55270|55343|55293|55091|55041|2341
1726851600000|2024-09-20 17:00:00|55323|55273|55315|55265|55395|55345|55232.5|55182.5|2077
1726855200000|2024-09-20 18:00:00|55316|55266|55370|55320|55449.5|55399.5|55294|55244|1677
1726858800000|2024-09-20 19:00:00|55369|55319|55420.5|55370.5|55453.5|55403.5|55368|55318|1559
1727092800000|2024-09-23 12:00:00|55990.5|55910.5|55853.5|55803.5|56029|55979|55788|55738|3632
1727096400000|2024-09-23 13:00:00|55843.5|55793.5|55780.5|55730.5|55858|55808|55627.5|55577.5|4156
1727100000000|2024-09-23 14:00:00|55783.5|55733.5|55553|55503|55810|55760|55546.5|55481.5|3159
1727103600000|2024-09-23 15:00:00|55557|55507|55589.5|55509.5|55642.5|55564.5|55531.5|55451.5|2092
1727107200000|2024-09-23 16:00:00|55590.5|55510.5|55652.5|55572.5|55748.5|55668.5|55590.5|55510.5|2075
1727110800000|2024-09-23 17:00:00|55647.5|55567.5|55537|55487|55659.5|55597|55489|55439|1792
1727114400000|2024-09-23 18:00:00|55536|55486|55541|55491|55607.5|55552|55518|55465|1496
1727118000000|2024-09-23 19:00:00|55542|55492|55560|55510|55591|55541|55511|55461|953
1727179200000|2024-09-24 12:00:00|55359|55309|54992.5|54942.5|55468.5|55418.5|54913|54855.5|3074
1727182800000|2024-09-24 13:00:00|54994.5|54944.5|54825.5|54775.5|55017.5|54967.5|54702|54652|3667
1727186400000|2024-09-24 14:00:00|54824.5|54774.5|54852.5|54802.5|54867.5|54809.5|54652.5|54602.5|3233
1727190000000|2024-09-24 15:00:00|54847.5|54797.5|54857|54807|54913|54863|54743.5|54692|2226
1727193600000|2024-09-24 16:00:00|54862|54812|54737|54687|54870|54820|54720|54670|1638
1727197200000|2024-09-24 17:00:00|54738|54688|54792|54742|54846|54796|54717|54667|1443
1727200800000|2024-09-24 18:00:00|54790|54740|54722|54672|54797|54747|54718|54668|1466
1727204400000|2024-09-24 19:00:00|54723|54673|54798|54748|54824|54774|54719|54669|1221
1727265600000|2024-09-25 12:00:00|54776|54696|54907.5|54827.5|54978|54917|54703|54623|3121
1727269200000|2024-09-25 13:00:00|54902.5|54822.5|54862|54812|54953.5|54885|54819.5|54769|3384
1727272800000|2024-09-25 14:00:00|54860|54810|55092.5|55042.5|55125.5|55075.5|54857|54807|2933
1727276400000|2024-09-25 15:00:00|55093.5|55043.5|54999.5|54949.5|55149|55099|54976.5|54926.5|2782
1727280000000|2024-09-25 16:00:00|55000.5|54950.5|54998.5|54918.5|55041.5|54961.5|54920.5|54870.5|1694
1727283600000|2024-09-25 17:00:00|54999.5|54919.5|54919.5|54839.5|55119.5|55039.5|54888.5|54808.5|2055
1727287200000|2024-09-25 18:00:00|54920.5|54840.5|54987.5|54907.5|55004.5|54924.5|54883.5|54803.5|1576
1727290800000|2024-09-25 19:00:00|54985.5|54905.5|54960.5|54880.5|54996.5|54916.5|54945.5|54865.5|1288
1727352000000|2024-09-26 12:00:00|54371|54291|54638|54558|54647|54567|54326.5|54246.5|3811
1727355600000|2024-09-26 13:00:00|54637|54557|54695|54645|54707.5|54647|54516|54461|3880
1727359200000|2024-09-26 14:00:00|54696|54646|54642|54562|54737.5|54672|54572|54512.5|3347
1727362800000|2024-09-26 15:00:00|54645|54565|54587.5|54507.5|54692|54612|54486|54406|2058
1727366400000|2024-09-26 16:00:00|54590.5|54510.5|54652.5|54572.5|54682.5|54602.5|54572.5|54492.5|1909
1727370000000|2024-09-26 17:00:00|54654.5|54574.5|54652.5|54572.5|54787.5|54707.5|54617.5|54537.5|1728
1727373600000|2024-09-26 18:00:00|54649.5|54569.5|54653.5|54573.5|54687.5|54607.5|54617.5|54537.5|1379
1727377200000|2024-09-26 19:00:00|54652.5|54572.5|54700.5|54620.5|54743.5|54663.5|54617.5|54537.5|1728
1727438400000|2024-09-27 12:00:00|54636.5|54556.5|54799|54719|54836.5|54756.5|54584|54504|2937
1727442000000|2024-09-27 13:00:00|54797|54717|54709|54629|54817|54737|54616.5|54536.5|2563
1727445600000|2024-09-27 14:00:00|54710|54630|54616|54536|54741.5|54661.5|54550.5|54470.5|2132
1727449200000|2024-09-27 15:00:00|54621|54541|54576|54496|54640|54560|54546|54466|1507
1727452800000|2024-09-27 16:00:00|54577|54497|54561|54481|54716|54636|54551|54471|1391
1727456400000|2024-09-27 17:00:00|54555.5|54475.5|54583|54503|54679.5|54599.5|54551|54471|1507
1727460000000|2024-09-27 18:00:00|54585|54505|54592|54512|54623|54543|54553|54473|1287
1727463600000|2024-09-27 19:00:00|54591|54511|54607|54527|54637|54557|54591|54511|1102
1727697600000|2024-09-30 12:00:00|54332|54252|54474.5|54394.5|54570.5|54490.5|54286.5|54206.5|3177
1727701200000|2024-09-30 13:00:00|54479.5|54399.5|54928.5|54848.5|54972.5|54892.5|54479.5|54399.5|4591
1727704800000|2024-09-30 14:00:00|54927.5|54847.5|54696.5|54616.5|54958.5|54878.5|54606.5|54556.5|4077
1727708400000|2024-09-30 15:00:00|54693|54613|54735.5|54685.5|54790|54733.5|54607.5|54548|2787
1727712000000|2024-09-30 16:00:00|54737.5|54687.5|54639.5|54589.5|54747.5|54693.5|54637.5|54587.5|2037
1727715600000|2024-09-30 17:00:00|54638.5|54588.5|54717.5|54667.5|54772.5|54722.5|54638.5|54580|1814
1727719200000|2024-09-30 18:00:00|54718.5|54668.5|54718.5|54638.5|54898|54818|54708.5|54628.5|3099
1727722800000|2024-09-30 19:00:00|54720.5|54640.5|54728.5|54648.5|54813|54733|54702.5|54622.5|1315
1727784000000|2024-10-01 12:00:00|54708.5|54628.5|54571|54521|54723.5|54659.5|54513.5|54463.5|3156
1727787600000|2024-10-01 13:00:00|54569|54519|54917|54837|54985|54905|54530|54469|4397
1727791200000|2024-10-01 14:00:00|54923.5|54843.5|54859|54809|55009|54929|54805|54725|4954
1727794800000|2024-10-01 15:00:00|54861|54811|54694|54614|54914|54864|54678.5|54598.5|2887
1727798400000|2024-10-01 16:00:00|54699|54619|54790|54710|54880|54800|54653.5|54573.5|2725
1727802000000|2024-10-01 17:00:00|54792|54712|54889|54809|55014|54934|54788|54708|3546
1727805600000|2024-10-01 18:00:00|54890|54810|54840|54760|54891|54811|54782.5|54702.5|2183
1727809200000|2024-10-01 19:00:00|54841|54761|54865.5|54785.5|54884.5|54804.5|54796.5|54716.5|1417
1727870400000|2024-10-02 12:00:00|54378.5|54298.5|54374|54294|54514|54434|54328.5|54263.5|3116
1727874000000|2024-10-02 13:00:00|54371|54291|54543.5|54493.5|54606|54533.5|54353.5|54287.5|3459
1727877600000|2024-10-02 14:00:00|54538.5|54488.5|54563|54513|54576|54526|54388.5|54328.5|2776
1727881200000|2024-10-02 15:00:00|54559|54509|54583.5|54503.5|54683.5|54623.5|54529|54479|2498
1727884800000|2024-10-02 16:00:00|54584.5|54504.5|54644|54564|54682|54602|54563.5|54483.5|1652
1727888400000|2024-10-02 17:00:00|54645|54565|54658.5|54578.5|54728|54648|54614|54534|1580
1727892000000|2024-10-02 18:00:00|54659.5|54579.5|54679|54599|54704|54624|54628|54548|1738
1727895600000|2024-10-02 19:00:00|54678|54598|54669.5|54589.5|54698|54618|54649|54569|905
1727956800000|2024-10-03 12:00:00|54928|54848|55004|54924|55104.5|55024.5|54867.5|54787.5|2723
1727960400000|2024-10-03 13:00:00|55006|54926|55096|55016|55169|55089|54943|54863|2812
1727964000000|2024-10-03 14:00:00|55111|55021|55215.5|55135.5|55379.5|55299.5|55096|55006|3822
1727967600000|2024-10-03 15:00:00|55216.5|55136.5|55191.5|55111.5|55234.5|55154.5|55119.5|55039.5|2210
1727971200000|2024-10-03 16:00:00|55192.5|55112.5|55064|54984|55204.5|55124.5|55064|54984|1667
1727974800000|2024-10-03 17:00:00|55065|54985|55114.5|55034.5|55179.5|55099.5|55054|54974|1476
1727978400000|2024-10-03 18:00:00|55116.5|55036.5|54944.5|54864.5|55119.5|55039.5|54904.5|54824.5|1563
1727982000000|2024-10-03 19:00:00|54945.5|54865.5|55004.5|54924.5|55019.5|54939.5|54939.5|54859.5|1187
1728043200000|2024-10-04 12:00:00|55155.5|55075.5|55398.5|55318.5|55470.5|55390.5|55130|55050|3889
1728046800000|2024-10-04 13:00:00|55396.5|55316.5|55020.5|54940.5|55396.5|55316.5|54973|54893|4403
1728050400000|2024-10-04 14:00:00|55019.5|54939.5|54827.5|54747.5|55078|54998|54823|54743|3249
1728054000000|2024-10-04 15:00:00|54828.5|54748.5|54870|54790|54973|54893|54798|54718|2314
1728057600000|2024-10-04 16:00:00|54868|54788|54898|54818|54903|54823|54803|54723|1441
1728061200000|2024-10-04 17:00:00|54900|54820|54948|54868|54948|54868|54848|54768|1689
1728064800000|2024-10-04 18:00:00|54950|54870|54897|54817|54953|54873|54852.5|54772.5|1314
1728068400000|2024-10-04 19:00:00|54898|54818|54831.5|54751.5|54913|54833|54823|54743|1130
1728302400000|2024-10-07 12:00:00|54673|54593|54650.5|54570.5|54688.5|54608.5|54477.5|54397.5|2713
1728306000000|2024-10-07 13:00:00|54648.5|54568.5|54836|54756|54926.5|54846.5|54608.5|54528.5|2925
1728309600000|2024-10-07 14:00:00|54833|54753|55038.5|54958.5|55053.5|54973.5|54752.5|54672.5|2465
1728313200000|2024-10-07 15:00:00|55043.5|54963.5|55134|55054|55188.5|55108.5|55018.5|54938.5|2215
1728316800000|2024-10-07 16:00:00|55129|55049|55053|54973|55159|55079|55041|54961|1262
1728320400000|2024-10-07 17:00:00|55049|54969|55054|54974|55109|55029|55037|54957|1237
1728324000000|2024-10-07 18:00:00|55053|54973|55175.5|55095.5|55194|55114|55049|54969|1691
1728327600000|2024-10-07 19:00:00|55174.5|55094.5|55128.5|55048.5|55193|55113|55104|55024|1098
1728388800000|2024-10-08 12:00:00|55354|55274|55298.5|55218.5|55483.5|55403.5|55264|55184|2470
1728392400000|2024-10-08 13:00:00|55294.5|55214.5|55375.5|55295.5|55423.5|55344|55224|55144|2989
1728396000000|2024-10-08 14:00:00|55374.5|55294.5|55523.5|55443.5|55598|55518|55343|55263.5|2871
1728399600000|2024-10-08 15:00:00|55527.5|55447.5|55563|55483|55583|55503|55503|55439|1863
1728403200000|2024-10-08 16:00:00|55564|55484|55518|55438|55573|55493|55428|55348|1411
1728406800000|2024-10-08 17:00:00|55516|55436|55553|55473|55623|55543|55467|55387|1354
1728410400000|2024-10-08 18:00:00|55550|55470|55548|55468|55568|55488|55488|55408|1113
1728414000000|2024-10-08 19:00:00|55543|55463|55584|55504|55594|55514|55539|55459|837
1728475200000|2024-10-09 12:00:00|55718.5|55638.5|55855|55805|55913|55858|55641|55579|2454
1728478800000|2024-10-09 13:00:00|55853|55803|55995.5|55915.5|56090.5|56015|55832|55770.5|2819
1728482400000|2024-10-09 14:00:00|55992.5|55912.5|56055|55975|56136|56086|55940|55865|2636
1728486000000|2024-10-09 15:00:00|56050|55970|56076|55996|56090|56010|55960.5|55880.5|1798
1728489600000|2024-10-09 16:00:00|56078|55998|56141|56061|56191|56111|56030|55950|1627
1728493200000|2024-10-09 17:00:00|56144|56064|56153|56073|56176|56096|56126|56046|1439
1728496800000|2024-10-09 18:00:00|56149|56069|56177|56097|56238|56158|56137|56057|1528
1728500400000|2024-10-09 19:00:00|56172|56092|56115.5|56035.5|56175|56095|56060.5|55980.5|964
1728561600000|2024-10-10 12:00:00|56135|56055|56097.5|56017.5|56307|56227|55976.5|55896.5|4220
1728565200000|2024-10-10 13:00:00|56094.5|56014.5|56211.5|56131.5|56224.5|56144.5|55926|55846|4126
1728568800000|2024-10-10 14:00:00|56213.5|56133.5|56048.5|55998.5|56213.5|56133.5|55951.5|55871.5|3061
1728572400000|2024-10-10 15:00:00|56051.5|56001.5|56073.5|56023.5|56109|56059|56018.5|55968.5|1920
1728576000000|2024-10-10 16:00:00|56070.5|56020.5|56129.5|56079.5|56179|56114.5|56029.5|55979.5|1910
1728579600000|2024-10-10 17:00:00|56130.5|56080.5|56058.5|55978.5|56229.5|56179.5|56049.5|55978.5|2165
1728583200000|2024-10-10 18:00:00|56051.5|55971.5|56089.5|56009.5|56129.5|56049.5|56018.5|55938.5|1298
1728586800000|2024-10-10 19:00:00|56085.5|56005.5|56104|56024|56114.5|56034.5|56068.5|55988.5|874
1728648000000|2024-10-11 12:00:00|55907|55857|56184|56134|56243|56163|55812.5|55762.5|3120
1728651600000|2024-10-11 13:00:00|56187|56137|56704|56624|56772|56692|56154|56104|4147
1728655200000|2024-10-11 14:00:00|56701.5|56621.5|56616.5|56566.5|56709.5|56629.5|56504.5|56424.5|3202
1728658800000|2024-10-11 15:00:00|56615.5|56565.5|56580.5|56530.5|56640|56585.5|56505.5|56449.5|2351
1728662400000|2024-10-11 16:00:00|56583.5|56533.5|56594.5|56544.5|56691|56632.5|56535.5|56480.5|1859
1728666000000|2024-10-11 17:00:00|56593.5|56543.5|56500.5|56450.5|56596.5|56546.5|56449.5|56399.5|1696
1728669600000|2024-10-11 18:00:00|56501.5|56451.5|56505.5|56455.5|56593.5|56543.5|56471.5|56421.5|1412
1728673200000|2024-10-11 19:00:00|56506.5|56456.5|56369.5|56319.5|56520.5|56470.5|56364.5|56314.5|1318
1728907200000|2024-10-14 12:00:00|56533.5|56453.5|56601|56521|56766|56686|56525.5|56445.5|2376
1728910800000|2024-10-14 13:00:00|56598|56518|56280.5|56200.5|56613.5|56533.5|56167|56087|3251
1728914400000|2024-10-14 14:00:00|56281.5|56201.5|56257|56177|56398|56318|56233|56153|2690
1728918000000|2024-10-14 15:00:00|56256|56176|56092.5|56012.5|56338|56258|56064|55984|2012
1728921600000|2024-10-14 16:00:00|56097.5|56017.5|56032|55952|56097.5|56017.5|55960|55880|1969
1728925200000|2024-10-14 17:00:00|56031|55951|56001|55921|56081|56001|55894|55814|1582
1728928800000|2024-10-14 18:00:00|55999|55919|56022|55942|56068|55988|55937.5|55857.5|1624
1728932400000|2024-10-14 19:00:00|56024|55944|56066|55986|56101.5|56021.5|56022|55942|1265
1728993600000|2024-10-15 12:00:00|56154|56074|56441|56361|56475|56395|56141|56061|2377
1728997200000|2024-10-15 13:00:00|56443|56363|56605|56525|56692.5|56612.5|56382|56302|3012
1729000800000|2024-10-15 14:00:00|56607|56527|56662.5|56582.5|56788|56708|56607|56527|2815
1729004400000|2024-10-15 15:00:00|56667.5|56587.5|56687|56607|56706|56626|56582|56502|1871
1729008000000|2024-10-15 16:00:00|56692|56612|56822.5|56742.5|56883|56803|56687.5|56607.5|1937
1729011600000|2024-10-15 17:00:00|56823.5|56743.5|56762|56682|56873|56793|56743|56663|1709
1729015200000|2024-10-15 18:00:00|56760|56680|56782|56702|56855|56775|56757|56677|1455
1729018800000|2024-10-15 19:00:00|56785|56705|56825|56745|56853|56773|56744|56664|1166
1729080000000|2024-10-16 12:00:00|56622|56542|57131.5|57051.5|57216|57136|56534|56454|3870
1729083600000|2024-10-16 13:00:00|57128.5|57048.5|57113.5|57033.5|57199|57119|57030|56950|4285
1729087200000|2024-10-16 14:00:00|57109.5|57029.5|56834|56754|57112|57032|56824|56744|3787
1729090800000|2024-10-16 15:00:00|56836|56756|56815.5|56735.5|56886.5|56806.5|56754|56674|2848
1729094400000|2024-10-16 16:00:00|56816|56736|56850|56770|56895|56815|56755|56675|1960
1729098000000|2024-10-16 17:00:00|56853|56773|56729|56649|56879|56799|56663.5|56583.5|1910
1729101600000|2024-10-16 18:00:00|56726|56646|56859|56779|56949.5|56869.5|56719|56639|1816
1729105200000|2024-10-16 19:00:00|56858|56778|56853|56773|56904|56824|56827|56747|1289
1729166400000|2024-10-17 12:00:00|56998.5|56918.5|57023|56943|57102|57022|56879.5|56799.5|3646
1729170000000|2024-10-17 13:00:00|57028|56948|56949.5|56869.5|57120.5|57040.5|56856|56776|3679
1729173600000|2024-10-17 14:00:00|56948.5|56868.5|56998.5|56918.5|57064|56984|56871.5|56791.5|3011
1729177200000|2024-10-17 15:00:00|57001.5|56921.5|57008.5|56928.5|57077|56997|56896.5|56816.5|1976
1729180800000|2024-10-17 16:00:00|57009.5|56929.5|56998.5|56918.5|57061.5|56981.5|56975.5|56895.5|1550
1729184400000|2024-10-17 17:00:00|56997.5|56917.5|56968.5|56888.5|57022.5|56942.5|56953.5|56873.5|1244
1729188000000|2024-10-17 18:00:00|56963.5|56883.5|56943.5|56863.5|56963.5|56883.5|56870.5|56790.5|1340
1729191600000|2024-10-17 19:00:00|56945.5|56865.5|56831.5|56751.5|56963.5|56883.5|56817.5|56737.5|1056
1729252800000|2024-10-18 12:00:00|56762.5|56682.5|56764.5|56684.5|56800.5|56720.5|56628|56548|2830
1729256400000|2024-10-18 13:00:00|56765.5|56685.5|56954|56874|56961|56881|56720.5|56640.5|3179
1729260000000|2024-10-18 14:00:00|56956|56876|56946|56866|57030.5|56950.5|56836.5|56756.5|2738
1729263600000|2024-10-18 15:00:00|56947|56867|57031|56951|57111|57031|56921|56841|2202
1729267200000|2024-10-18 16:00:00|57029|56949|57042.5|56962.5|57079.5|56999.5|57001.5|56921.5|1315
1729270800000|2024-10-18 17:00:00|57042|56962|57152.5|57072.5|57172.5|57092.5|57001.5|56921.5|1509
1729274400000|2024-10-18 18:00:00|57161.5|57081.5|57142.5|57062.5|57182.5|57102.5|57107.5|57027.5|1237
1729278000000|2024-10-18 19:00:00|57145.5|57065.5|57242.5|57162.5|57271.5|57191.5|57125.5|57045.5|1663
1729512000000|2024-10-21 12:00:00|57325|57245|57424.5|57344.5|57575|57495|57259|57179|3050
1729515600000|2024-10-21 13:00:00|57428.5|57348.5|57339|57259|57572.5|57492.5|57334.5|57254.5|3131
1729519200000|2024-10-21 14:00:00|57335|57255|57234.5|57184.5|57364.5|57284.5|57188.5|57108.5|3142
1729522800000|2024-10-21 15:00:00|57236|57186|57244.5|57194.5|57274.5|57224.5|57133.5|57083.5|2324
1729526400000|2024-10-21 16:00:00|57249.5|57199.5|57259|57179|57345.5|57280|57225|57169|1905
1729530000000|2024-10-21 17:00:00|57260|57180|57209|57159|57269|57189|57184|57134|1368
1729533600000|2024-10-21 18:00:00|57208|57158|57255|57205|57284|57234|57199|57149|1214
1729537200000|2024-10-21 19:00:00|57254|57204|57136|57086|57254|57204|57083.5|57033.5|1011
1729598400000|2024-10-22 12:00:00|57191.5|57111.5|57283.5|57233.5|57328.5|57278.5|57120.5|57070.5|2512
1729602000000|2024-10-22 13:00:00|57287.5|57237.5|57157.5|57107.5|57374|57324|56942.5|56891|3870
1729605600000|2024-10-22 14:00:00|57158.5|57108.5|57130.5|57080.5|57253.5|57203.5|57073.5|56993.5|2902
1729609200000|2024-10-22 15:00:00|57133.5|57083.5|57133.5|57053.5|57249|57173.5|57090.5|57040.5|2095
1729612800000|2024-10-22 16:00:00|57134.5|57054.5|57088.5|57008.5|57158.5|57078.5|57033|56953|1596
1729616400000|2024-10-22 17:00:00|57087.5|57007.5|57254.5|57174.5|57259.5|57179.5|57065.5|56985.5|1544
1729620000000|2024-10-22 18:00:00|57250.5|57170.5|57259.5|57179.5|57364.5|57284.5|57234|57154|1804
1729623600000|2024-10-22 19:00:00|57265.5|57185.5|57177.5|57097.5|57269.5|57189.5|57174.5|57094.5|915
1729684800000|2024-10-23 12:00:00|57398.5|57318.5|57420.5|57340.5|57475.5|57395.5|57320|57240|2181
1729688400000|2024-10-23 13:00:00|57415.5|57335.5|57405|57325|57420.5|57340.5|57250|57170|2896
1729692000000|2024-10-23 14:00:00|57406|57326|57462.5|57382.5|57521|57441|57370|57290|2594
1729695600000|2024-10-23 15:00:00|57465.5|57385.5|57248|57168|57475.5|57395.5|57238|57158|2103
1729699200000|2024-10-23 16:00:00|57247|57167|57323|57243|57328|57248|57193|57113|1909
1729702800000|2024-10-23 17:00:00|57321|57241|57268|57188|57343|57263|57233|57153|1931
1729706400000|2024-10-23 18:00:00|57263|57183|57133|57053|57288|57208|57057.5|56977.5|2078
1729710000000|2024-10-23 19:00:00|57131|57051|57122.5|57042.5|57133|57053|57047|56967|1340
1729771200000|2024-10-24 12:00:00|57194.5|57114.5|57293.5|57213.5|57430|57350|57168.5|57088.5|2795
1729774800000|2024-10-24 13:00:00|57294.5|57214.5|57349|57269|57455|57375|57284.5|57204.5|2894
1729778400000|2024-10-24 14:00:00|57347|57267|57290|57210|57379|57299|57234.5|57154.5|2392
1729782000000|2024-10-24 15:00:00|57289|57209|57329|57249|57338|57258|57254|57174|1746
1729785600000|2024-10-24 16:00:00|57334|57254|57369|57289|57389|57309|57282|57202|1419
1729789200000|2024-10-24 17:00:00|57373|57293|57184|57104|57379|57299|56989.5|56909.5|2763
1729792800000|2024-10-24 18:00:00|57181|57101|57148|57068|57254|57174|57098|57018|1726
1729796400000|2024-10-24 19:00:00|57150|57070|56888.5|56808.5|57173|57093|56873.5|56793.5|1975
1729857600000|2024-10-25 12:00:00|56974|56894|57148.5|57068.5|57180.5|57100.5|56974|56894|2430
1729861200000|2024-10-25 13:00:00|57146.5|57066.5|57204.5|57124.5|57288|57208|57100|57020|2951
1729864800000|2024-10-25 14:00:00|57201.5|57121.5|57168.5|57118.5|57205|57141.5|56967.5|56887.5|3017
1729868400000|2024-10-25 15:00:00|57163.5|57113.5|57253|57203|57269.5|57219.5|57123.5|57073.5|2141
1729872000000|2024-10-25 16:00:00|57254|57204|57251|57171|57309|57229|57149|57069|1686
1729875600000|2024-10-25 17:00:00|57249|57169|57333|57253|57374.5|57294.5|57224|57144|1809
1729879200000|2024-10-25 18:00:00|57332|57252|57299|57219|57354|57274|57284|57204|1760
1729882800000|2024-10-25 19:00:00|57301|57221|57299|57219|57344|57264|57291|57211|1200
1730116800000|2024-10-28 12:00:00|57336.5|57256.5|57101.5|57021.5|57432|57352|57091.5|57011.5|2440
1730120400000|2024-10-28 13:00:00|57096.5|57016.5|57184|57104|57282|57202|57086.5|57006.5|2815
1730124000000|2024-10-28 14:00:00|57186|57106|57247|57167|57297|57217|57157|57102|2039
1730127600000|2024-10-28 15:00:00|57244|57164|57290|57210|57319.5|57239.5|57212|57132|1790
1730131200000|2024-10-28 16:00:00|57292|57212|57277|57197|57339|57262|57267|57187|1445
1730134800000|2024-10-28 17:00:00|57275|57195|57177|57097|57327.5|57247.5|57131.5|57051.5|1842
1730138400000|2024-10-28 18:00:00|57175|57095|57247|57167|57272|57192|57160|57080|1334
1730142000000|2024-10-28 19:00:00|57248|57168|57308|57228|57348|57268|57237|57157|1055
1730203200000|2024-10-29 12:00:00|57443.5|57363.5|57383|57333|57599.5|57519.5|57365|57315|2709
1730206800000|2024-10-29 13:00:00|57378|57328|57357|57277|57433|57383|57272.5|57222.5|3349
1730210400000|2024-10-29 14:00:00|57354|57274|57268|57218|57354|57294|57177|57127|3512
1730214000000|2024-10-29 15:00:00|57265|57215|57458|57408|57538.5|57468|57253|57203|2330
1730217600000|2024-10-29 16:00:00|57457|57407|57705|57655|57847|57767|57437|57368.5|3246
1730221200000|2024-10-29 17:00:00|57704|57654|57748|57698|57815|57754|57603|57553|2375
1730224800000|2024-10-29 18:00:00|57744|57694|57799|57749|57847|57797|57633.5|57553.5|1975
1730228400000|2024-10-29 19:00:00|57797|57747|57825|57775|57871|57821|57754|57704|1529
1730289600000|2024-10-30 12:00:00|57887|57807|58022.5|57972.5|58098|58018|57853.5|57773.5|2940
1730293200000|2024-10-30 13:00:00|58023.5|57973.5|57966|57886|58114|58064|57925|57845|3075
1730296800000|2024-10-30 14:00:00|57962|57882|57918|57838|58003.5|57923.5|57836|57786|2834
1730300400000|2024-10-30 15:00:00|57921|57841|57995|57915|58067|57987|57906|57826|2248
1730304000000|2024-10-30 16:00:00|57991|57911|57995.5|57915.5|58028|57948|57965|57885|1632
1730307600000|2024-10-30 17:00:00|57994.5|57914.5|57905.5|57825.5|58034.5|57954.5|57860|57780|1801
1730311200000|2024-10-30 18:00:00|57904.5|57824.5|57816.5|57736.5|57919.5|57839.5|57799.5|57719.5|1554
1730314800000|2024-10-30 19:00:00|57815.5|57735.5|57845.5|57765.5|57867.5|57787.5|57753|57673|1556
1730376000000|2024-10-31 12:00:00|57953|57873|57920|57840|58025|57945|57851|57771|2795
1730379600000|2024-10-31 13:00:00|57922|57842|58042.5|57962.5|58076|57996|57784.5|57704.5|3415
1730383200000|2024-10-31 14:00:00|58041.5|57961.5|58047.5|57967.5|58085.5|58005.5|57977|57897|2665
1730386800000|2024-10-31 15:00:00|58050.5|57970.5|58138.5|58058.5|58177.5|58097.5|58020.5|57940.5|2392
1730390400000|2024-10-31 16:00:00|58141.5|58061.5|58047|57967|58187.5|58107.5|58047|57967|2153
1730394000000|2024-10-31 17:00:00|58040.5|57960.5|58061.5|57981.5|58142.5|58062.5|58012.5|57932.5|1904
1730397600000|2024-10-31 18:00:00|58066.5|57986.5|58032.5|57952.5|58082.5|58002.5|57987.5|57907.5|1759
1730401200000|2024-10-31 19:00:00|58036.5|57956.5|58068.5|57988.5|58082.5|58002.5|58027.5|57947.5|1086
1730462400000|2024-11-01 12:00:00|58272.5|58192.5|57942.5|57862.5|58272.5|58192.5|57887.5|57807.5|2873
1730466000000|2024-11-01 13:00:00|57940.5|57860.5|58251|58162|58378|58298|57932.5|57852.5|3664
1730469600000|2024-11-01 14:00:00|58244|58155|58503|58423|58598|58518|58229|58140|3678
1730473200000|2024-11-01 15:00:00|58510|58430|58550|58470|58578|58498|58445|58365|2133
1730476800000|2024-11-01 16:00:00|58547|58467|58550|58470|58570|58490|58480|58400|1857
1730480400000|2024-11-01 17:00:00|58549|58469|58750.5|58670.5|58789.5|58709.5|58520|58440|1827
1730484000000|2024-11-01 18:00:00|58755.5|58675.5|58962|58882|58967|58887|58720|58640|2133
1730487600000|2024-11-01 19:00:00|58960|58880|58953|58873|59008|58928|58893|58813|1606
1730721600000|2024-11-04 12:00:00|58627.5|58547.5|58277|58197|58651.5|58571.5|58252.5|58172.5|2906
1730725200000|2024-11-04 13:00:00|58276|58196|58289.5|58209.5|58428.5|58348.5|58260|58180|2758
1730728800000|2024-11-04 14:00:00|58290.5|58210.5|58048.5|57968.5|58311|58231|57968.5|57888.5|3020
1730732400000|2024-11-04 15:00:00|58052.5|57972.5|57927.5|57847.5|58106|58026|57836|57756|2914
1730736000000|2024-11-04 16:00:00|57932.5|57852.5|57968.5|57888.5|58008.5|57928.5|57818.5|57738.5|2164
1730739600000|2024-11-04 17:00:00|57966.5|57886.5|57983.5|57903.5|58043.5|57963.5|57933.5|57853.5|1799
1730743200000|2024-11-04 18:00:00|57981.5|57901.5|57948.5|57868.5|58119|58039|57893|57813|1969
1730746800000|2024-11-04 19:00:00|57943.5|57863.5|58088.5|58008.5|58088.5|58008.5|57938.5|57858.5|1169
1730808000000|2024-11-05 12:00:00|58146.5|58066.5|58094|58014|58289.5|58209.5|58041.5|57961.5|2617
1730811600000|2024-11-05 13:00:00|58097|58017|58081.5|58001.5|58169.5|58089.5|57971.5|57891.5|2839
1730815200000|2024-11-05 14:00:00|58085.5|58005.5|58067.5|57987.5|58270.5|58190.5|58017|57937|2993
1730818800000|2024-11-05 15:00:00|58103|58023|58161.5|58081.5|58186.5|58106.5|58049.5|57969.5|2592
1730822400000|2024-11-05 16:00:00|58157.5|58077.5|57961.5|57881.5|58219.5|58139.5|57957|57877|1924
1730826000000|2024-11-05 17:00:00|57958.5|57878.5|57770|57690|57997|57917|57701.5|57621.5|2541
1730829600000|2024-11-05 18:00:00|57771|57691|57766.5|57686.5|57788.5|57708.5|57642|57562|1871
1730833200000|2024-11-05 19:00:00|57767.5|57687.5|57701.5|57621.5|57791.5|57711.5|57633.5|57553.5|1385
1730894400000|2024-11-06 12:00:00|58657|58577|58311.5|58231.5|58693|58613|58252.5|58172.5|3813
1730898000000|2024-11-06 13:00:00|58309|58229|57972.5|57892.5|58345|58265|57948.5|57868.5|4968
1730901600000|2024-11-06 14:00:00|57969.5|57889.5|57959|57879|58173|58066|57835|57755|4372
1730905200000|2024-11-06 15:00:00|57955|57875|57384.5|57304.5|57970.5|57890.5|57375.5|57295.5|4991
1730908800000|2024-11-06 16:00:00|57382.5|57302.5|57264.5|57184.5|57448.5|57368.5|57187|57107|4079
1730912400000|2024-11-06 17:00:00|57266.5|57186.5|57144|57064|57349.5|57269.5|57132.5|57052.5|2938
1730916000000|2024-11-06 18:00:00|57149|57069|57077.5|56997.5|57163|57083|56865.5|56785.5|3902
1730919600000|2024-11-06 19:00:00|57075.5|56995.5|56986.5|56906.5|57114|57034|56971.5|56891.5|2513
1730980800000|2024-11-07 12:00:00|57107|57027|57206|57126|57360.5|57282|57008|56929|3641
1730984400000|2024-11-07 13:00:00|57208|57128|56705.5|56625.5|57270|57190|56605|56525|4855
1730988000000|2024-11-07 14:00:00|56704.5|56624.5|56851.5|56771.5|56912.5|56832.5|56590.5|56510.5|3846
1730991600000|2024-11-07 15:00:00|56848.5|56768.5|57023|56943|57069.5|56989.5|56725.5|56645.5|3171
1730995200000|2024-11-07 16:00:00|57028|56948|57293.5|57213.5|57398.5|57318.5|57017.5|56937.5|3885
1730998800000|2024-11-07 17:00:00|57292.5|57212.5|57371|57309|57488.5|57408.5|57091|57011|3802
1731002400000|2024-11-07 18:00:00|57377|57315|57047.5|56940.5|57444.5|57364.5|57047.5|56940.5|2866
1731006000000|2024-11-07 19:00:00|57061.5|56954.5|57004|56924|57199|57119|56940.5|56851|4404
1731067200000|2024-11-08 12:00:00|57654.5|57574.5|57731.5|57651.5|57796.5|57716.5|57605.5|57525.5|3080
1731070800000|2024-11-08 13:00:00|57732|57652|57836.5|57756.5|57949.5|57869.5|57731|57651|3592
1731074400000|2024-11-08 14:00:00|57834.5|57754.5|57966.5|57886.5|58010.5|57930.5|57734|57654|3177
1731078000000|2024-11-08 15:00:00|57972.5|57892.5|58100|58020|58127.5|58047.5|57914.5|57834.5|3036
1731081600000|2024-11-08 16:00:00|58099|58019|58158.5|58078.5|58159.5|58079.5|58017.5|57937.5|2380
1731085200000|2024-11-08 17:00:00|58159.5|58079.5|57965|57885|58169.5|58089.5|57948.5|57868.5|2688
1731088800000|2024-11-08 18:00:00|57968|57888|57880.5|57800.5|58016.5|57936.5|57839|57759|2908
1731092400000|2024-11-08 19:00:00|57881.5|57801.5|57624.5|57544.5|57905.5|57825.5|57603|57523|2239
1731326400000|2024-11-11 12:00:00|58060.5|57980.5|58328.5|58248.5|58388|58308|58006|57926|2529
1731330000000|2024-11-11 13:00:00|58328|58248|58255.5|58175.5|58423.5|58343.5|58192.5|58112.5|3146
1731333600000|2024-11-11 14:00:00|58254.5|58174.5|58274.5|58194.5|58309|58229|58063|57983|3069
1731337200000|2024-11-11 15:00:00|58273.5|58193.5|58129.5|58049.5|58309|58229|58087.5|58007.5|2468
1731340800000|2024-11-11 16:00:00|58131.5|58051.5|58002.5|57922.5|58154.5|58074.5|57967.5|57887.5|1681
1731344400000|2024-11-11 17:00:00|58004.5|57924.5|57939.5|57859.5|58009.5|57929.5|57907.5|57827.5|1382
1731348000000|2024-11-11 18:00:00|57941.5|57861.5|57932.5|57852.5|58007.5|57927.5|57887.5|57807.5|1421
1731351600000|2024-11-11 19:00:00|57933.5|57853.5|57957.5|57877.5|58007.5|57927.5|57902|57822|1205
1731412800000|2024-11-12 12:00:00|58154.5|58074.5|57889|57809|58176.5|58096.5|57803.5|57723.5|2427
1731416400000|2024-11-12 13:00:00|57888.5|57808.5|58064|57984|58081.5|58001.5|57773.5|57693.5|3040
1731420000000|2024-11-12 14:00:00|58066|57986|57884|57804|58128.5|58048.5|57863|57783|3247
1731423600000|2024-11-12 15:00:00|57882|57802|58058.5|57978.5|58098.5|58018.5|57823.5|57743.5|3005
1731427200000|2024-11-12 16:00:00|58060.5|57980.5|58024|57944|58060.5|57980.5|57914.5|57834.5|2621
1731430800000|2024-11-12 17:00:00|58025|57945|58159.5|58079.5|58224.5|58144.5|58019|57939|2735
1731434400000|2024-11-12 18:00:00|58149.5|58069.5|57902.5|57822.5|58164|58084|57847.5|57767.5|2402
1731438000000|2024-11-12 19:00:00|57903.5|57823.5|57964.5|57884.5|57979.5|57899.5|57891.5|57811.5|1495
1731499200000|2024-11-13 12:00:00|57793.5|57713.5|57731.5|57651.5|57857|57777|57715.5|57635.5|2685
1731502800000|2024-11-13 13:00:00|57729.5|57649.5|57726|57646|57840|57760|57516.5|57436.5|4243
1731506400000|2024-11-13 14:00:00|57720|57640|58141|58061|58186.5|58106.5|57719|57639|3994
1731510000000|2024-11-13 15:00:00|58143|58063|58321|58241|58406|58326|58100.5|58020.5|3448
1731513600000|2024-11-13 16:00:00|58320|58240|58431|58351|58453|58373|58291|58211|2309
1731517200000|2024-11-13 17:00:00|58436|58356|58393|58313|58436|58356|58316|58236|1903
1731520800000|2024-11-13 18:00:00|58391|58311|58431|58351|58481|58401|58346|58266|1543
1731524400000|2024-11-13 19:00:00|58429|58349|58220.5|58140.5|58446|58366|58201|58121|2241
1731585600000|2024-11-14 12:00:00|58344|58264|58423.5|58343.5|58459.5|58379.5|58255|58175|3029
1731589200000|2024-11-14 13:00:00|58423|58343|58129.5|58049.5|58481|58401|58086.5|58006.5|4459
1731592800000|2024-11-14 14:00:00|58126.5|58046.5|58194.5|58114.5|58226.5|58146.5|58053.5|57973.5|3671
1731596400000|2024-11-14 15:00:00|58191.5|58111.5|58118.5|58038.5|58197.5|58117.5|57924.5|57844.5|2998
1731600000000|2024-11-14 16:00:00|58122.5|58042.5|58073.5|57993.5|58131.5|58051.5|58013.5|57933.5|2318
1731603600000|2024-11-14 17:00:00|58076.5|57996.5|58066.5|57986.5|58238.5|58158.5|58003.5|57923.5|2152
1731607200000|2024-11-14 18:00:00|58067.5|57987.5|58114.5|58034.5|58174.5|58094.5|58048.5|57968.5|2061
1731610800000|2024-11-14 19:00:00|58113.5|58033.5|58182|58102|58207|58127|58022|57942|1821
1731672000000|2024-11-15 12:00:00|58142.5|58062.5|58142.5|58062.5|58142.5|58062.5|58142.5|58062.5|1
1731931200000|2024-11-18 12:00:00|58057.5|57977.5|58185.5|58105.5|58303|58223|57983|57903|2521
1731934800000|2024-11-18 13:00:00|58186.5|58106.5|57979.5|57899.5|58257.5|58177.5|57935.5|57855.5|3173
1731938400000|2024-11-18 14:00:00|57976.5|57896.5|57730.5|57650.5|58002|57922|57705.5|57625.5|2764
1731942000000|2024-11-18 15:00:00|57734.5|57654.5|57700|57620|57823|57743|57667.5|57587.5|2314
1731945600000|2024-11-18 16:00:00|57702|57622|57762.5|57682.5|57860|57780|57702|57622|2166
1731949200000|2024-11-18 17:00:00|57758.5|57678.5|57748|57668|57917.5|57837.5|57722|57642|1966
1731952800000|2024-11-18 18:00:00|57753|57673|57707|57627|57773|57693|57664|57584|1830
1731956400000|2024-11-18 19:00:00|57704|57624|57783|57703|57795|57715|57672|57592|1281
1732017600000|2024-11-19 12:00:00|57964|57884|58024.5|57944.5|58034|57954|57763.5|57683.5|2468
1732021200000|2024-11-19 13:00:00|58022.5|57942.5|57985.5|57905.5|58260|58180|57951|57871|3239
1732024800000|2024-11-19 14:00:00|57984.5|57904.5|58052|57972|58069|57989|57823.5|57743.5|3580
1732028400000|2024-11-19 15:00:00|58053|57973|58031|57951|58167|58087|57983|57903|2620
1732032000000|2024-11-19 16:00:00|58030|57950|57884|57804|58068.5|57988.5|57869|57789|2099
1732035600000|2024-11-19 17:00:00|57888|57808|58044|57964|58049|57969|57863|57783|1851
1732039200000|2024-11-19 18:00:00|58047|57967|58034|57954|58144.5|58064.5|58003.5|57923.5|1979
1732042800000|2024-11-19 19:00:00|58032|57952|57963|57883|58032|57952|57943|57863|1295
1732190400000|2024-11-21 12:00:00|58286|58206|58446|58366|58542|58462|58279|58199|2620
1732194000000|2024-11-21 13:00:00|58446.5|58366.5|58491|58411|58592.5|58512.5|58372.5|58292.5|3440
1732197600000|2024-11-21 14:00:00|58489|58409|58482|58402|58554|58474|58407|58327|2916
1732201200000|2024-11-21 15:00:00|58480|58400|58444|58364|58509|58429|58327|58277|2508
1732204800000|2024-11-21 16:00:00|58440|58360|58599|58519|58645|58565|58413.5|58333.5|2377
1732208400000|2024-11-21 17:00:00|58603|58523|58409|58329|58634|58554|58373.5|58293.5|2075
1732212000000|2024-11-21 18:00:00|58414|58334|58448.5|58368.5|58506.5|58426.5|58366|58286|1915
1732215600000|2024-11-21 19:00:00|58449.5|58369.5|58423.5|58343.5|58503.5|58423.5|58420.5|58340.5|1200
1732276800000|2024-11-22 12:00:00|58300.5|58220.5|58216|58136|58345|58265|58192.5|58112.5|2877
1732280400000|2024-11-22 13:00:00|58213.5|58133.5|58601.5|58521.5|58611.5|58531.5|58208.5|58128.5|3112
1732284000000|2024-11-22 14:00:00|58605.5|58525.5|58596.5|58516.5|58615|58535|58428|58348|2819
1732287600000|2024-11-22 15:00:00|58594.5|58514.5|58416|58336|58602.5|58522.5|58324|58244|2667
1732291200000|2024-11-22 16:00:00|58411|58331|58345.5|58265.5|58426|58346|58285|58205|1677
1732294800000|2024-11-22 17:00:00|58346|58266|58486|58406|58522.5|58442.5|58328|58248|1546
1732298400000|2024-11-22 18:00:00|58487|58407|58395.5|58315.5|58491.5|58411.5|58380.5|58300.5|1328
1732302000000|2024-11-22 19:00:00|58396.5|58316.5|58429.5|58349.5|58435.5|58355.5|58372.5|58292.5|947
1732536000000|2024-11-25 12:00:00|58149|58069|58340.5|58260.5|58340.5|58260.5|58079|57999|2641
1732539600000|2024-11-25 13:00:00|58340|58260|58270|58190|58390|58310|58155|58075|3290
1732543200000|2024-11-25 14:00:00|58271|58191|58217.5|58137.5|58271|58191|58045.5|57965.5|2900
1732546800000|2024-11-25 15:00:00|58218.5|58138.5|58473.5|58393.5|58484|58404|58131|58051|2566
1732550400000|2024-11-25 16:00:00|58468.5|58388.5|58408|58328|58483.5|58403.5|58344.5|58264.5|2175
1732554000000|2024-11-25 17:00:00|58407|58327|58389|58309|58494|58414|58375|58295|1507
1732557600000|2024-11-25 18:00:00|58384|58304|58343.5|58263.5|58459|58379|58326|58246|1440
1732561200000|2024-11-25 19:00:00|58347.5|58267.5|58318|58238|58417|58337|58271|58191|1484
1732622400000|2024-11-26 12:00:00|58224|58144|58162|58082|58238.5|58158.5|58093|58013|2440
1732626000000|2024-11-26 13:00:00|58163.5|58083.5|58309.5|58229.5|58375|58295|58124.5|58044.5|2806
1732629600000|2024-11-26 14:00:00|58314.5|58234.5|58278.5|58198.5|58389|58309|58263|58183|2582
1732633200000|2024-11-26 15:00:00|58277.5|58197.5|58293|58213|58333.5|58253.5|58202.5|58122.5|2355
1732636800000|2024-11-26 16:00:00|58289|58209|58373.5|58293.5|58393.5|58313.5|58283|58203|1727
1732640400000|2024-11-26 17:00:00|58372.5|58292.5|58450.5|58370.5|58474.5|58394.5|58282.5|58202.5|1424
1732644000000|2024-11-26 18:00:00|58453.5|58373.5|58334.5|58254.5|58495.5|58415.5|58303.5|58223.5|1605
1732647600000|2024-11-26 19:00:00|58331.5|58251.5|58360.5|58280.5|58378.5|58298.5|58307.5|58227.5|1443
1732708800000|2024-11-27 12:00:00|58456.5|58376.5|58583|58503|58602|58522|58386|58306|2182
1732712400000|2024-11-27 13:00:00|58581.5|58501.5|58524.5|58444.5|58602.5|58522.5|58438|58358|2675
1732716000000|2024-11-27 14:00:00|58517.5|58437.5|58506|58418|58519.5|58439.5|58411|58331|2243
1732719600000|2024-11-27 15:00:00|58508|58420|58688|58608|58753.5|58673.5|58501|58413|2512
1732723200000|2024-11-27 16:00:00|58691|58611|58999.5|58919.5|59287.5|59207.5|58583|58503|2910
1732726800000|2024-11-27 17:00:00|58993.5|58913.5|59188|59108|59333.5|59253.5|58993.5|58913.5|4679
1732730400000|2024-11-27 18:00:00|59184|59104|59470|59390|59570|59487|59094.5|59014.5|3263
1732734000000|2024-11-27 19:00:00|59471|59391|59415|59335|59523|59443|59314.5|59234.5|2370
1732795200000|2024-11-28 12:00:00|59772|59722|60009|59959|60053|60003|59719|59669|2005
1732798800000|2024-11-28 13:00:00|60008.5|59958.5|60154.5|60074.5|60206|60126|59863|59783|3148
1732802400000|2024-11-28 14:00:00|60151.5|60071.5|60177|60097|60286|60206|60101|60021|3227
1732806000000|2024-11-28 15:00:00|60178|60098|60217|60137|60241|60161|60096|60016|2147
1732809600000|2024-11-28 16:00:00|60220|60140|60221|60141|60311|60231|60145|60065|2106
1732813200000|2024-11-28 17:00:00|60226|60146|60124.5|60044.5|60236|60156|60026|59946|2065
1732816800000|2024-11-28 18:00:00|60125.5|60045.5|60132|60052|60162|60082|60060|59980|875
1732820400000|2024-11-28 19:00:00|60137|60057|60188|60108|60264.5|60184.5|60086|60006|1497
1732881600000|2024-11-29 12:00:00|60449.5|60369.5|60970|60890|60975|60895|60447|60367|3693
1732885200000|2024-11-29 13:00:00|60981|60885|61204|61124|61427.5|61341.5|60981|60885|5067
1732888800000|2024-11-29 14:00:00|61208|61128|60813.5|60733.5|61246|61166|60595|60513|4940
1732892400000|2024-11-29 15:00:00|60820|60740|59976|59896|60848.5|60768.5|59824|59739|5712
1732896000000|2024-11-29 16:00:00|59974.5|59894.5|60235|60155|60386|60304.5|59953|59863|4074
1732899600000|2024-11-29 17:00:00|60230|60150|60434.5|60354.5|60478|60398|60181|60101|3471
1732903200000|2024-11-29 18:00:00|60430|60350|60419|60339|60438|60358|60304|60224|2168
1732906800000|2024-11-29 19:00:00|60424|60344|60284|60204|60483|60403|60101.5|59997.5|2859
1733140800000|2024-12-02 12:00:00|60497|60417|60491|60411|60565.5|60485.5|60299.5|60219|3022
1733144400000|2024-12-02 13:00:00|60502|60407|60893|60813|60980.5|60900.5|60460.5|60380.5|3707
1733148000000|2024-12-02 14:00:00|60898|60818|60907.5|60827.5|61100.5|61020.5|60873|60793|3997
1733151600000|2024-12-02 15:00:00|60936.5|60856.5|61008|60928|61101|61021|60815|60735|3647
1733155200000|2024-12-02 16:00:00|61003|60923|60980|60900|61148|61068|60885|60805|3064
1733158800000|2024-12-02 17:00:00|60981|60901|60718|60638|61037.5|60957.5|60692|60612|2440
1733162400000|2024-12-02 18:00:00|60721|60641|60883|60803|60953|60873|60712|60623|2067
1733166000000|2024-12-02 19:00:00|60882|60802|60913|60833|60964|60877|60820|60740|1907
1733227200000|2024-12-03 12:00:00|60559|60469|60910|60806|60960|60856|60559|60469|2442
1733230800000|2024-12-03 13:00:00|60909.5|60805.5|60959.5|60855.5|61066|60986|60769.5|60665.5|3120
1733234400000|2024-12-03 14:00:00|60960.5|60856.5|61002.5|60898.5|61185|61081|60939.5|60835.5|2839
1733238000000|2024-12-03 15:00:00|61001|60897|60798.5|60694.5|61083.5|61003.5|60797.5|60693.5|3103
1733241600000|2024-12-03 16:00:00|60801.5|60697.5|60889|60785|60932|60828|60750|60646|2059
1733245200000|2024-12-03 17:00:00|60888|60784|60967|60863|61049|60945|60867|60763|1717
1733248800000|2024-12-03 18:00:00|60968|60864|60644|60540|61004|60900|60614|60510|1804
1733252400000|2024-12-03 19:00:00|60642|60538|60847|60743|60868|60764|60642|60538|1887
1733313600000|2024-12-04 12:00:00|60841.5|60737.5|60884.5|60780.5|60955|60851|60750|60646|2227
1733317200000|2024-12-04 13:00:00|60892.5|60788.5|60820|60716|60931.5|60827.5|60673|60569|3042
1733320800000|2024-12-04 14:00:00|60825|60721|60824|60720|60875|60771|60729.5|60625.5|2519
1733324400000|2024-12-04 15:00:00|60815|60711|60558.5|60454.5|60873|60769|60524|60420|3060
1733328000000|2024-12-04 16:00:00|60563.5|60459.5|60546|60442|60645|60541|60496|60392|1970
1733331600000|2024-12-04 17:00:00|60544|60440|60436|60332|60606|60502|60421|60317|1674
1733335200000|2024-12-04 18:00:00|60437|60333|60658|60554|60714|60610|60436|60332|2176
1733338800000|2024-12-04 19:00:00|60657|60553|60666|60562|60678|60574|60556|60452|2075
1733400000000|2024-12-05 12:00:00|60608|60504|60313.5|60209.5|60613|60509|60292.5|60188.5|2151
1733403600000|2024-12-05 13:00:00|60312.5|60208.5|60217.5|60113.5|60317.5|60213.5|60166|60062|3076
1733407200000|2024-12-05 14:00:00|60218.5|60114.5|59902.5|59798.5|60222.5|60118.5|59872|59768|2597
1733410800000|2024-12-05 15:00:00|59898|59794|59997|59893|60087|59983|59872|59768|2308
1733414400000|2024-12-05 16:00:00|60002|59898|60021|59917|60047|59943|59932|59828|1630
1733418000000|2024-12-05 17:00:00|60022|59918|60199|60095|60249|60145|60022|59918|1633
1733421600000|2024-12-05 18:00:00|60204|60100|60223|60119|60299|60195|60179|60075|1470
1733425200000|2024-12-05 19:00:00|60220|60116|60348|60244|60375|60271|60197|60093|1533
1733486400000|2024-12-06 12:00:00|60483|60403|60253.5|60149.5|60534.5|60454.5|60208|60104|1409
1733490000000|2024-12-06 13:00:00|60253|60149|60333.5|60229.5|60379|60275|60116|60012|3455
1733493600000|2024-12-06 14:00:00|60335.5|60231.5|60728.5|60624.5|60751.5|60647.5|60293.5|60189.5|3289
1733497200000|2024-12-06 15:00:00|60729.5|60625.5|60906|60802|60989.5|60885.5|60686.5|60582.5|3272
1733500800000|2024-12-06 16:00:00|60907|60803|61019.5|60915.5|61025|60921|60850.5|60746.5|2112
1733504400000|2024-12-06 17:00:00|61020.5|60916.5|61085|60997|61185|61081|61013.5|60909.5|2259
1733508000000|2024-12-06 18:00:00|61087|60999|61150|61062|61181|61092|61054|60960|2252
1733511600000|2024-12-06 19:00:00|61153|61065|61020|60932|61192|61104|61012|60924|1531
1733745600000|2024-12-09 12:00:00|60939|60859|60794|60714|60983|60903|60672|60592|2145
1733749200000|2024-12-09 13:00:00|60796|60715|60898|60818|60914|60834|60644|60564|2296
1733752800000|2024-12-09 14:00:00|60899|60819|60718|60638|60927|60847|60619|60539|2002
1733756400000|2024-12-09 15:00:00|60719|60639|60887|60807|61002|60922|60709|60629|2641
1733760000000|2024-12-09 16:00:00|60891|60811|60899|60819|60966|60886|60836|60756|2087
1733763600000|2024-12-09 17:00:00|60898|60818|61051|60971|61053|60973|60873|60793|1863
1733767200000|2024-12-09 18:00:00|61056|60976|61112|61032|61113|61033|60953|60873|1592
1733770800000|2024-12-09 19:00:00|61113|61033|61068|60988|61143|61063|61028|60948|1475
1733832000000|2024-12-10 12:00:00|60626|60535|60735|60655|60942|60860|60621|60530|3048
1733835600000|2024-12-10 13:00:00|60744|60643|60694|60614|60906|60826|60573|60493|3157
1733839200000|2024-12-10 14:00:00|60695|60615|60639|60559|60805|60725|60530|60450|2779
1733842800000|2024-12-10 15:00:00|60640|60560|60726|60646|60766|60686|60629|60549|2593
1733846400000|2024-12-10 16:00:00|60723|60643|60775.5|60695.5|60840.5|60760.5|60710|60630|2192
1733850000000|2024-12-10 17:00:00|60778.5|60698.5|60854|60774|60880|60800|60674.5|60594.5|1878
1733853600000|2024-12-10 18:00:00|60855|60775|60821|60741|60890|60810|60776|60696|1619
1733857200000|2024-12-10 19:00:00|60806|60726|60696|60616|60863|60783|60676|60596|1325
1733918400000|2024-12-11 12:00:00|60775|60725|60829|60749|60919|60839|60650|60588.5|1485
1733922000000|2024-12-11 13:00:00|60828.5|60748.5|60524|60444|60828.5|60748.5|60479|60399|3915
1733925600000|2024-12-11 14:00:00|60519|60439|60474|60394|60542.5|60462.5|60338.5|60258.5|2969
1733929200000|2024-12-11 15:00:00|60465|60385|60597|60517|60724|60644|60448|60368|2596
1733932800000|2024-12-11 16:00:00|60596|60516|60288|60208|60616.5|60536.5|60251|60171|2196
1733936400000|2024-12-11 17:00:00|60288.5|60208.5|60343|60263|60359|60279|60237|60157|1444
1733940000000|2024-12-11 18:00:00|60335|60255|60363|60283|60486|60406|60323|60243|1572
1733943600000|2024-12-11 19:00:00|60358|60278|59773|59689|60368|60288|59715|59623|3595
1734004800000|2024-12-12 12:00:00|59206|59106|59250|59170|59364|59284|59082|59002|3633
1734008400000|2024-12-12 13:00:00|59243|59163|59468|59388|59474|59394|59118|59038|3928
1734012000000|2024-12-12 14:00:00|59467|59387|59689|59609|59743.5|59663.5|59419|59339|4200
1734015600000|2024-12-12 15:00:00|59685|59605|60310|60230|60386|60306|59660|59580|3867
1734019200000|2024-12-12 16:00:00|60312|60232|60358.5|60278.5|60415.5|60335.5|60101.5|60021.5|3010
1734022800000|2024-12-12 17:00:00|60360.5|60280.5|60571.5|60491.5|60743.5|60663.5|60360.5|60280.5|3821
1734026400000|2024-12-12 18:00:00|60572.5|60492.5|60568.5|60488.5|60643.5|60563.5|60508.5|60428.5|2648
1734030000000|2024-12-12 19:00:00|60575.5|60495.5|60381|60292|60647|60567|60116|60026|2908
1734091200000|2024-12-13 12:00:00|60228|60148|60618.5|60538.5|60618.5|60538.5|60217|60137|2880
1734094800000|2024-12-13 13:00:00|60615.5|60535.5|60451|60371|60692.5|60612.5|60306|60226|3744
1734098400000|2024-12-13 14:00:00|60453|60373|60528.5|60448.5|60562.5|60482.5|60380.5|60300.5|3492
1734102000000|2024-12-13 15:00:00|60530.5|60450.5|60741.5|60661.5|60744.5|60664.5|60518.5|60438.5|3194
1734105600000|2024-12-13 16:00:00|60737.5|60657.5|60911.5|60831.5|60983.5|60903.5|60734.5|60654.5|2854
1734109200000|2024-12-13 17:00:00|60910.5|60830.5|60619|60530|61025.5|60945.5|60346.5|60242.5|3232
1734112800000|2024-12-13 18:00:00|60618|60529|60747|60667|60768|60688|60487|60398|2902
1734116400000|2024-12-13 19:00:00|60751|60671|60557|60477|60798|60718|60512|60432|2345
1734350400000|2024-12-16 12:00:00|60972|60892|60765|60685|61258|61178|60539.5|60459.5|3793
1734354000000|2024-12-16 13:00:00|60764|60684|60700.5|60620.5|60846|60766|60529.5|60449.5|4017
1734357600000|2024-12-16 14:00:00|60702.5|60622.5|60839|60759|61112|61032|60701.5|60621.5|4103
1734361200000|2024-12-16 15:00:00|60837|60757|60975.5|60895.5|61050|60970|60816|60736|3168
1734364800000|2024-12-16 16:00:00|60970.5|60890.5|60878|60798|60989|60909|60803.5|60723.5|2791
1734368400000|2024-12-16 17:00:00|60870|60790|61105|61025|61131|61051|60860|60780|2798
1734372000000|2024-12-16 18:00:00|61106|61026|61060|60980|61185.5|61105.5|61041.5|60961.5|2361
1734375600000|2024-12-16 19:00:00|61056|60976|61208|61128|61235|61155|61036|60956|1856
1734436800000|2024-12-17 12:00:00|61636|61556|61670|61590|61768|61688|61246|61150|4152
1734440400000|2024-12-17 13:00:00|61672|61592|61781|61701|62035|61944|61671|61590|4348
1734444000000|2024-12-17 14:00:00|61783|61703|62159|62079|62165|62085|61768|61688|3777
1734447600000|2024-12-17 15:00:00|62160|62080|61994.5|61890.5|62370|62290|61863|61762|4987
1734451200000|2024-12-17 16:00:00|61995.5|61891.5|61429|61349|62047.5|61954|61340|61258|4786
1734454800000|2024-12-17 17:00:00|61430|61350|61222|61134|61576|61486.5|61209.5|61124.5|3907
1734458400000|2024-12-17 18:00:00|61229|61141|61218|61138|61335|61255|60884|60792|4519
1734462000000|2024-12-17 19:00:00|61219|61139|61255|61167|61315|61232.5|61020.5|60930|3541
1734523200000|2024-12-18 12:00:00|61479.5|61399.5|61682|61602|61693|61613|61325|61245|4543
1734526800000|2024-12-18 13:00:00|61685|61605|61868|61788|61871|61791|61678|61598|4206
1734530400000|2024-12-18 14:00:00|61869|61789|61794.5|61714.5|61944|61864|61586|61506|4660
1734534000000|2024-12-18 15:00:00|61789.5|61709.5|62105|62025|62136|62056|61751.5|61671.5|4116
1734537600000|2024-12-18 16:00:00|62110|62030|62184|62104|62226.5|62146.5|62090|62010|3334
1734541200000|2024-12-18 17:00:00|62186|62106|62276.5|62196.5|62315|62235|62084.5|62004.5|2974
1734544800000|2024-12-18 18:00:00|62270.5|62190.5|62415.5|62335.5|62496|62416|62245|62165|3274
1734548400000|2024-12-18 19:00:00|62413.5|62333.5|62942|62862|62972|62892|62413.5|62333.5|5317
1734609600000|2024-12-19 12:00:00|62811.5|62707.5|62970.5|62890.5|63278.5|63198.5|62691|62587|3347
1734613200000|2024-12-19 13:00:00|62983.5|62903.5|62194|62130|63346.5|63242.5|62167|62067|3960
1734616800000|2024-12-19 14:00:00|62204|62127|61829|61749|62282|62208|61770|61666|4327
1734620400000|2024-12-19 15:00:00|61818|61738|61676.5|61572.5|62195.5|62091.5|61676.5|61572.5|4472
1734624000000|2024-12-19 16:00:00|61678|61574|61775.5|61671.5|61846|61742|61547.5|61443.5|4464
1734627600000|2024-12-19 17:00:00|61774|61670|61577.5|61473.5|61851|61747|61558.5|61454.5|3846
1734631200000|2024-12-19 18:00:00|61579|61475|61474|61370|61641|61537|61404|61300|3772
1734634800000|2024-12-19 19:00:00|61475|61371|61589.5|61485.5|61645.5|61541.5|61440.5|61343.5|3156
1734696000000|2024-12-20 12:00:00|61105|61001|60949.5|60845.5|61232|61128|60870.5|60766.5|3771
1734699600000|2024-12-20 13:00:00|60941.5|60837.5|61317|61213|61505.5|61401.5|60938.5|60834.5|4401
1734703200000|2024-12-20 14:00:00|61332|61228|61155|61051|61360|61256|61082|60978|4547
1734706800000|2024-12-20 15:00:00|61153.5|61049.5|61198.5|61094.5|61309.5|61205.5|61045|60941|4148
1734710400000|2024-12-20 16:00:00|61196|61092|61196|61092|61344|61240|61040|60936|3466
1734714000000|2024-12-20 17:00:00|61195|61091|61277|61173|61312|61208|61062.5|60958.5|3059
1734717600000|2024-12-20 18:00:00|61283|61179|60922.5|60818.5|61414.5|61310.5|60805|60710.5|4166
1734721200000|2024-12-20 19:00:00|60921.5|60817.5|61071|60967|61102|60998|60905.5|60801.5|2454
1734955200000|2024-12-23 12:00:00|61537.5|61487.5|61859|61809|61889.5|61839.5|61516.5|61466.5|3200
1734958800000|2024-12-23 13:00:00|61858|61808|61876|61826|61933.5|61883.5|61736.5|61673.5|3163
1734962400000|2024-12-23 14:00:00|61871|61821|61913|61863|62012.5|61962.5|61776|61726|3060
1734966000000|2024-12-23 15:00:00|61912|61862|62003|61953|62100|62050|61874|61824|3171
1734969600000|2024-12-23 16:00:00|62004|61954|62113.5|62063.5|62173|62123|61969|61919|2110
1734973200000|2024-12-23 17:00:00|62113|62063|62201|62151|62281|62231|62101|62051|2159
1734976800000|2024-12-23 18:00:00|62204|62154|62237|62187|62342.5|62292.5|62138|62088|2279
1734980400000|2024-12-23 19:00:00|62238|62188|62182|62132|62261|62211|62141|62091|1746
1735041600000|2024-12-24 12:00:00|62192|62142|62192|62142|62192|62142|62192|62142|1
1735214400000|2024-12-26 12:00:00|62231.5|62181.5|62024|61974|62314|62264|61919|61869|2132
1735218000000|2024-12-26 13:00:00|62019|61969|62129.5|62079.5|62352.5|62302.5|61981.5|61931.5|3543
1735221600000|2024-12-26 14:00:00|62130.5|62080.5|62017|61967|62316.5|62237.5|62004|61954|2589
1735225200000|2024-12-26 15:00:00|62016|61966|61892|61842|62110|62060|61850|61800|2232
1735228800000|2024-12-26 16:00:00|61891|61841|61958|61908|62006|61956|61863|61813|1939
1735232400000|2024-12-26 17:00:00|61957|61907|62090.5|62040.5|62171|62121|61940|61890|2149
1735236000000|2024-12-26 18:00:00|62090|62040|62111|62061|62156|62106|61983|61933|1968
1735239600000|2024-12-26 19:00:00|62112|62062|62165|62115|62211|62161|62101|62051|1922
1735300800000|2024-12-27 12:00:00|62461.5|62411.5|62211|62161|62534|62484|62103.5|62053.5|2221
1735304400000|2024-12-27 13:00:00|62216|62166|62475|62425|62539.5|62489.5|62216|62166|3032
1735308000000|2024-12-27 14:00:00|62471|62421|62363|62313|62521.5|62471.5|62270|62220|2565
1735311600000|2024-12-27 15:00:00|62360|62310|62410|62360|62495|62445|62271.5|62221.5|2379
1735315200000|2024-12-27 16:00:00|62409|62359|62420|62370|62494|62444|62383|62333|1797
1735318800000|2024-12-27 17:00:00|62423|62373|62360|62310|62432|62382|62290|62240|1813
1735322400000|2024-12-27 18:00:00|62358|62308|62423|62373|62457|62407|62313|62263|1709
1735326000000|2024-12-27 19:00:00|62425|62375|62322|62272|62429|62379|62268|62218|1592
1735560000000|2024-12-30 12:00:00|62900|62796|62801|62697|62913|62833|62770|62666|448
1735646400000|2024-12-31 12:00:00|62035.5|61985.5|62035.5|61985.5|62035.5|61985.5|62035.5|61985.5|1
1735819200000|2025-01-02 12:00:00|62318|62214|62566|62516|62696.5|62646.5|62289|62185|3592
1735822800000|2025-01-02 13:00:00|62571|62521|62501.5|62451.5|62676|62626|62447|62397|4467
1735826400000|2025-01-02 14:00:00|62500.5|62450.5|62452|62402|62604.5|62554.5|62369|62319|3632
1735830000000|2025-01-02 15:00:00|62451|62401|62274|62224|62517.5|62467.5|62245|62195|3332
1735833600000|2025-01-02 16:00:00|62272|62222|61958.5|61908.5|62345|62295|61917.5|61867.5|4541
1735837200000|2025-01-02 17:00:00|61957.5|61907.5|62058|62008|62189|62139|61944.5|61894.5|3264
1735840800000|2025-01-02 18:00:00|62056|62006|61985|61935|62170.5|62120.5|61981|61931|2729
1735844400000|2025-01-02 19:00:00|61986|61936|62051|62001|62142|62092|61961|61911|2242
1735905600000|2025-01-03 12:00:00|62084|62034|62281.5|62231.5|62414.5|62364.5|62070|62020|3604
1735909200000|2025-01-03 13:00:00|62279.5|62229.5|61845|61795|62305.5|62255.5|61769|61719|4851
1735912800000|2025-01-03 14:00:00|61842|61792|61962|61912|61993|61943|61782|61732|3655
1735916400000|2025-01-03 15:00:00|61977|61927|61987.5|61937.5|62169|62119|61935|61885|3392
1735920000000|2025-01-03 16:00:00|61984.5|61934.5|62173.5|62123.5|62197.5|62147.5|61933.5|61883.5|2046
1735923600000|2025-01-03 17:00:00|62174.5|62124.5|62270|62220|62294|62244|62068|62018|2549
1735927200000|2025-01-03 18:00:00|62272|62222|62263.5|62213.5|62306.5|62256.5|62192.5|62142.5|1972
1735930800000|2025-01-03 19:00:00|62262.5|62212.5|62229.5|62179.5|62266.5|62216.5|62148|62098|1642
1736164800000|2025-01-06 12:00:00|61661|61611|61625.5|61575.5|61891|61841|61604.5|61554.5|4225
1736168400000|2025-01-06 13:00:00|61627.5|61577.5|61454.5|61404.5|61627.5|61577.5|61314.5|61264.5|4654
1736172000000|2025-01-06 14:00:00|61459.5|61409.5|61554.5|61504.5|61930.5|61880.5|61429.5|61379.5|4634
1736175600000|2025-01-06 15:00:00|61550.5|61500.5|61534|61484|61589|61539|61372|61322|3776
1736179200000|2025-01-06 16:00:00|61531|61481|61487|61437|61572|61522|61396|61346|2060
1736182800000|2025-01-06 17:00:00|61486|61436|61587|61537|61669|61619|61411|61361|2028
1736186400000|2025-01-06 18:00:00|61595|61545|61503.5|61453.5|61652|61602|61491.5|61441.5|2069
1736190000000|2025-01-06 19:00:00|61504.5|61454.5|61527|61477|61547|61497|61472|61422|1631
1736251200000|2025-01-07 12:00:00|61255.5|61205.5|61360.5|61310.5|61375.5|61325.5|61173|61123|3367
1736254800000|2025-01-07 13:00:00|61361.5|61311.5|61001|60951|61371.5|61321.5|61001|60951|4286
1736258400000|2025-01-07 14:00:00|61002|60952|61070.5|61020.5|61261|61211|61001|60951|3304
1736262000000|2025-01-07 15:00:00|61071.5|61021.5|61013.5|60963.5|61216.5|61166.5|60930|60880|3922
1736265600000|2025-01-07 16:00:00|61010.5|60960.5|61017.5|60967.5|61125|61075|60908|60858|3118
1736269200000|2025-01-07 17:00:00|61016.5|60966.5|61118|61068|61186|61136|60955.5|60905.5|2466
1736272800000|2025-01-07 18:00:00|61120|61070|61431|61381|61451|61401|61116|61066|2577
1736276400000|2025-01-07 19:00:00|61425|61375|61421|61371|61547|61497|61406|61356|2238
1736337600000|2025-01-08 12:00:00|61779.5|61729.5|61646.5|61596.5|61832|61782|61591.5|61541.5|3596
1736341200000|2025-01-08 13:00:00|61645|61595|61829|61779|61915|61865|61599.5|61549.5|4785
1736344800000|2025-01-08 14:00:00|61822|61772|61688.5|61638.5|61853|61803|61563|61513|3614
1736348400000|2025-01-08 15:00:00|61685.5|61635.5|61555.5|61505.5|61723.5|61673.5|61498|61448|2955
1736352000000|2025-01-08 16:00:00|61558.5|61508.5|61645.5|61595.5|61705.5|61655.5|61553.5|61503.5|2245
1736355600000|2025-01-08 17:00:00|61646.5|61596.5|61568.5|61518.5|61702.5|61652.5|61538|61488|2089
1736359200000|2025-01-08 18:00:00|61569.5|61519.5|61558.5|61508.5|61621.5|61571.5|61490.5|61440.5|2420
1736362800000|2025-01-08 19:00:00|61560.5|61510.5|61462|61412|61572|61522|61386|61336|1455
1736424000000|2025-01-09 12:00:00|61486.5|61436.5|61519|61469|61634.5|61584.5|61349.5|61299.5|2042
1736427600000|2025-01-09 13:00:00|61516|61466|61461|61411|61604|61554|61384|61334|3182
1736431200000|2025-01-09 14:00:00|61464|61414|61177.5|61127.5|61559|61509|61157.5|61107.5|3082
1736434800000|2025-01-09 15:00:00|61182.5|61132.5|61113.5|61063.5|61278|61228|60967.5|60917.5|2524
1736438400000|2025-01-09 16:00:00|61112.5|61062.5|61112.5|61062.5|61187.5|61137.5|61051.5|61001.5|1729
1736442000000|2025-01-09 17:00:00|61111.5|61061.5|61128.5|61078.5|61227.5|61177.5|61051.5|61001.5|1444
1736445600000|2025-01-09 18:00:00|61127.5|61077.5|60923.5|60873.5|61128.5|61078.5|60867.5|60817.5|1056
1736449200000|2025-01-09 19:00:00|60925.5|60875.5|60810.5|60760.5|60953.5|60903.5|60756|60706|756
1736510400000|2025-01-10 12:00:00|60889|60839|60944.5|60894.5|61044.5|60994.5|60864.5|60814.5|2321
1736514000000|2025-01-10 13:00:00|60946.5|60896.5|61453.5|61403.5|61627.5|61523.5|60913.5|60863.5|4918
1736517600000|2025-01-10 14:00:00|61459.5|61409.5|61430.5|61380.5|61530|61480|61321|61271|4028
1736521200000|2025-01-10 15:00:00|61428|61378|61526|61476|61556|61506|61370|61320|3487
1736524800000|2025-01-10 16:00:00|61524|61474|61540|61490|61620|61570|61455.5|61405.5|2585
1736528400000|2025-01-10 17:00:00|61536|61486|61441|61391|61591|61541|61430|61380|2021
1736532000000|2025-01-10 18:00:00|61445|61395|61365|61315|61511|61461|61355|61305|1682
1736535600000|2025-01-10 19:00:00|61367|61317|61440|61390|61440|61390|61340|61290|1459
1736769600000|2025-01-13 12:00:00|61550.5|61500.5|61402|61352|61630|61580|61176.5|61126.5|3368
1736773200000|2025-01-13 13:00:00|61405|61355|61587|61537|61645|61595|61230.5|61180.5|3842
1736776800000|2025-01-13 14:00:00|61592|61542|61561|61511|61725.5|61675.5|61477|61427|4026
1736780400000|2025-01-13 15:00:00|61562|61512|61486|61436|61607|61557|61377|61327|2851
1736784000000|2025-01-13 16:00:00|61487|61437|61510|61460|61536|61486|61351.5|61301.5|2317
1736787600000|2025-01-13 17:00:00|61509.5|61459.5|61351|61301|61515|61465|61330.5|61280.5|2066
1736791200000|2025-01-13 18:00:00|61352|61302|61296|61246|61366|61316|61212|61162|2124
1736794800000|2025-01-13 19:00:00|61294|61244|61396|61346|61445|61395|61291|61241|1720
1736856000000|2025-01-14 12:00:00|61234.5|61184.5|61199.5|61149.5|61296|61246|61078.5|61028.5|3133
1736859600000|2025-01-14 13:00:00|61196.5|61146.5|60990|60940|61260|61210|60814|60764|4547
1736863200000|2025-01-14 14:00:00|60985|60935|61102.5|61052.5|61140|61090|60927|60877|4229
1736866800000|2025-01-14 15:00:00|61103.5|61053.5|60898.5|60848.5|61149.5|61099.5|60878|60828|3288
1736870400000|2025-01-14 16:00:00|60895.5|60845.5|60906.5|60856.5|60978.5|60928.5|60835.5|60785.5|2636
1736874000000|2025-01-14 17:00:00|60907.5|60857.5|61015|60965|61022|60972|60833.5|60783.5|1807
1736877600000|2025-01-14 18:00:00|61014|60964|60909|60859|61019|60969|60849|60799|1553
1736881200000|2025-01-14 19:00:00|60908|60858|60848|60798|60933|60883|60803|60753|1541
1736942400000|2025-01-15 12:00:00|60780|60730|60948|60898|61003|60953|60727|60677|2352
1736946000000|2025-01-15 13:00:00|60947|60897|60517|60467|61063.5|61013.5|60499|60449|4507
1736949600000|2025-01-15 14:00:00|60518|60468|60765.5|60715.5|60770.5|60720.5|60482|60432|3436
1736953200000|2025-01-15 15:00:00|60768.5|60718.5|60771.5|60721.5|60971.5|60921.5|60725.5|60675.5|3388
1736956800000|2025-01-15 16:00:00|60768.5|60718.5|60841|60791|60952|60902|60761|60711|2495
1736960400000|2025-01-15 17:00:00|60844|60794|60787.5|60737.5|60891|60841|60706.5|60656.5|2227
1736964000000|2025-01-15 18:00:00|60785.5|60735.5|60609.5|60559.5|60811|60761|60595|60545|2011
1736967600000|2025-01-15 19:00:00|60608.5|60558.5|60610|60560|60640.5|60590.5|60540|60490|1579
1737028800000|2025-01-16 12:00:00|60652.5|60602.5|60512.5|60462.5|60659.5|60609.5|60364.5|60314.5|1941
1737032400000|2025-01-16 13:00:00|60688.5|60638.5|60879|60829|60904|60854|60683.5|60605|3463
1737036000000|2025-01-16 14:00:00|60878.5|60828.5|60633|60583|60903|60853|60628|60578|3270
1737039600000|2025-01-16 15:00:00|60498|60448|60653|60603|60766|60716|60496.5|60446.5|2087
1737043200000|2025-01-16 16:00:00|60650|60600|60862|60812|60914|60864|60633|60583|2602
1737046800000|2025-01-16 17:00:00|60863.5|60813.5|60966.5|60916.5|60999.5|60949.5|60778|60728|2227
1737050400000|2025-01-16 18:00:00|60969.5|60919.5|61093.5|61043.5|61113.5|61063.5|60961.5|60911.5|1632
1737054000000|2025-01-16 19:00:00|61092.5|61042.5|60959.5|60909.5|61092.5|61042.5|60954.5|60904.5|1178
1737115200000|2025-01-17 12:00:00|60750|60700|60950|60900|61003.5|60953.5|60674|60624|2440
1737118800000|2025-01-17 13:00:00|60949|60899|61234.5|61184.5|61242|61192|60934|60884|2370
1737122400000|2025-01-17 14:00:00|61235.5|61185.5|60959|60909|61295|61245|60868|60818|3494
1737126000000|2025-01-17 15:00:00|60960|60910|60767|60717|60984|60934|60695|60645|2906
1737129600000|2025-01-17 16:00:00|60768|60718|60766|60716|60853|60803|60708|60658|2078
1737133200000|2025-01-17 17:00:00|60768|60718|60923.5|60873.5|60977.5|60927.5|60722|60672|1989
1737136800000|2025-01-17 18:00:00|60924.5|60874.5|60978.5|60928.5|61074.5|61024.5|60911.5|60861.5|1974
1737140400000|2025-01-17 19:00:00|60983.5|60933.5|61037|60987|61050|61000|60968.5|60918.5|1200
1737374400000|2025-01-20 12:00:00|60967.5|60917.5|61209|61159|61259|61209|60966|60916|2565
1737378000000|2025-01-20 13:00:00|61207|61157|60872|60822|61255|61205|60821|60771|4306
1737381600000|2025-01-20 14:00:00|60874|60824|60722|60672|60978|60928|60687.5|60637.5|3780
1737385200000|2025-01-20 15:00:00|60723|60673|60858|60808|60865|60815|60702|60652|2540
1737388800000|2025-01-20 16:00:00|60853|60803|60833|60783|60868|60818|60771|60721|1748
1737392400000|2025-01-20 17:00:00|60832|60782|60881|60831|61048.5|60998.5|60771|60721|3026
1737396000000|2025-01-20 18:00:00|60883|60833|60807|60757|60883|60833|60712|60662|1821
1737399600000|2025-01-20 19:00:00|60806|60756|60817|60767|60887|60837|60774|60724|1349
1737460800000|2025-01-21 12:00:00|61035|60985|60821.5|60771.5|61057.5|61007.5|60806|60756|2672
1737464400000|2025-01-21 13:00:00|60822.5|60772.5|60921|60871|60955|60905|60815.5|60765.5|3009
1737468000000|2025-01-21 14:00:00|60920|60870|60875|60825|60959|60909|60811|60761|2834
1737471600000|2025-01-21 15:00:00|60878|60828|60690.5|60640.5|60916|60866|60642|60592|2586
1737475200000|2025-01-21 16:00:00|60695.5|60645.5|60658|60608|60720.5|60670.5|60610.5|60560.5|2058
1737478800000|2025-01-21 17:00:00|60656|60606|60718.5|60668.5|60728.5|60678.5|60613.5|60563.5|1588
1737482400000|2025-01-21 18:00:00|60719.5|60669.5|60648.5|60598.5|60739.5|60689.5|60548|60498|1731
1737486000000|2025-01-21 19:00:00|60653.5|60603.5|60685|60635|60734.5|60684.5|60603.5|60553.5|1204
1737547200000|2025-01-22 12:00:00|60410.5|60360.5|60367.5|60317.5|60554.5|60504.5|60325.5|60275.5|2698
1737550800000|2025-01-22 13:00:00|60366.5|60316.5|60252|60202|60497.5|60447.5|60228|60178|2685
1737554400000|2025-01-22 14:00:00|60255|60205|59745.5|59695.5|60280|60230|59626.5|59576.5|3809
1737558000000|2025-01-22 15:00:00|59746.5|59696.5|59778|59728|59799|59749|59657.5|59607.5|2979
1737561600000|2025-01-22 16:00:00|59773|59723|59602|59552|59803|59753|59509|59459|2494
1737565200000|2025-01-22 17:00:00|59601|59551|59706|59656|59738|59688|59574|59524|2088
1737568800000|2025-01-22 18:00:00|59713|59663|59664|59614|59724|59674|59634|59584|1575
1737572400000|2025-01-22 19:00:00|59665|59615|59820|59770|59820|59770|59659|59609|1460
1737633600000|2025-01-23 12:00:00|59893|59843|60017|59967|60115|60065|59870.5|59820.5|2564
1737637200000|2025-01-23 13:00:00|60016|59966|59884.5|59834.5|60051|60001|59816.5|59766.5|3336
1737640800000|2025-01-23 14:00:00|59883.5|59833.5|59833|59783|59962.5|59912.5|59787|59737|2810
1737644400000|2025-01-23 15:00:00|59832|59782|59606|59556|59837|59787|59515.5|59465.5|2955
1737648000000|2025-01-23 16:00:00|59601|59551|59480|59430|59706.5|59656.5|59402.5|59352.5|3611
1737651600000|2025-01-23 17:00:00|59477|59427|59256|59206|59492|59442|59144.5|59094.5|2428
1737655200000|2025-01-23 18:00:00|59255|59205|59491.5|59441.5|59500.5|59450.5|59234|59184|1866
1737658800000|2025-01-23 19:00:00|59490.5|59440.5|59657.5|59607.5|59730.5|59680.5|59471|59421|2449
1737720000000|2025-01-24 12:00:00|59492.5|59442.5|59407|59357|59547|59497|59356|59306|2382
1737723600000|2025-01-24 13:00:00|59408|59358|59204.5|59154.5|59531|59481|59129|59079|3069
1737727200000|2025-01-24 14:00:00|59208.5|59158.5|59310.5|59260.5|59420.5|59370.5|59145|59095|2711
1737730800000|2025-01-24 15:00:00|59311|59261|59249|59199|59339|59289|59083.5|59033.5|2466
1737734400000|2025-01-24 16:00:00|59253|59203|59218.5|59168.5|59260|59210|59083|59033|2070
1737738000000|2025-01-24 17:00:00|59219.5|59169.5|59370|59320|59375|59325|59182|59132|1668
1737741600000|2025-01-24 18:00:00|59378|59328|59460.5|59410.5|59466.5|59416.5|59319.5|59269.5|1494
1737745200000|2025-01-24 19:00:00|59459.5|59409.5|59585.5|59535.5|59656|59606|59435.5|59385.5|1274
1737979200000|2025-01-27 12:00:00|59777|59727|59730.5|59680.5|59951.5|59901.5|59695|59645|2935
1737982800000|2025-01-27 13:00:00|59733.5|59683.5|59519|59469|59750.5|59700.5|59419.5|59369.5|3612
1737986400000|2025-01-27 14:00:00|59524|59474|59615|59565|59757.5|59707.5|59484|59434|3026
1737990000000|2025-01-27 15:00:00|59614|59564|59719|59669|59814.5|59764.5|59604|59554|2416
1737993600000|2025-01-27 16:00:00|59720|59670|59552|59502|59805|59755|59524|59474|2143
1737997200000|2025-01-27 17:00:00|59549.5|59499.5|59499|59449|59643|59593|59439|59389|2269
1738000800000|2025-01-27 18:00:00|59504|59454|59524|59474|59541.5|59491.5|59371|59321|1682
1738004400000|2025-01-27 19:00:00|59523|59473|59518|59468|59558|59508|59484|59434|1118
1738065600000|2025-01-28 12:00:00|59496.5|59446.5|59457|59407|59577|59527|59338|59288|2214
1738069200000|2025-01-28 13:00:00|59455|59405|59479|59429|59535.5|59485.5|59391.5|59341.5|2964
1738072800000|2025-01-28 14:00:00|59481|59431|59211.5|59161.5|59482|59432|59196|59146|2713
1738076400000|2025-01-28 15:00:00|59212.5|59162.5|59128|59078|59212.5|59162.5|59051|59001|2483
1738080000000|2025-01-28 16:00:00|59131|59081|58974.5|58924.5|59133|59083|58969.5|58919.5|1825
1738083600000|2025-01-28 17:00:00|58975.5|58925.5|59055.5|59005.5|59115.5|59065.5|58943.5|58893.5|1547
1738087200000|2025-01-28 18:00:00|59058.5|59008.5|59035.5|58985.5|59094.5|59044.5|58950|58900|1640
1738090800000|2025-01-28 19:00:00|59033.5|58983.5|59068.5|59018.5|59102.5|59052.5|59019.5|58969.5|1106
1738152000000|2025-01-29 12:00:00|59054|59004|58811|58761|59076|59026|58803|58753|2193
1738155600000|2025-01-29 13:00:00|58808|58758|59157|59107|59246|59196|58791.5|58741.5|2713
1738159200000|2025-01-29 14:00:00|59153|59103|58914|58864|59196|59146|58899|58849|2808
1738162800000|2025-01-29 15:00:00|58917|58867|59052|59002|59109|59059|58788|58738|2323
1738166400000|2025-01-29 16:00:00|59053|59003|59177.5|59127.5|59184.5|59134.5|58959|58909|2063
1738170000000|2025-01-29 17:00:00|59178|59128|59141|59091|59180|59130|59022|58972|1841
1738173600000|2025-01-29 18:00:00|59139|59089|59084|58990|59155|59105|59026|58976|1448
1738177200000|2025-01-29 19:00:00|59085|58991|59034.5|58984.5|59209|59159|58979.5|58929.5|3079
1738238400000|2025-01-30 12:00:00|59456.5|59406.5|59495.5|59445.5|59668|59618|59349|59299|3257
1738242000000|2025-01-30 13:00:00|59500.5|59450.5|59330.5|59280.5|59535.5|59485.5|59301.5|59251.5|3465
1738245600000|2025-01-30 14:00:00|59332.5|59282.5|59325|59275|59504.5|59454.5|59159.5|59109.5|3438
1738249200000|2025-01-30 15:00:00|59327|59277|59183.5|59133.5|59354.5|59304.5|59087.5|59037.5|2800
1738252800000|2025-01-30 16:00:00|59186|59136|59302|59252|59337|59287|59083|59033|1714
1738256400000|2025-01-30 17:00:00|59303|59253|59057.5|59007.5|59307|59257|58995|58945|1659
1738260000000|2025-01-30 18:00:00|59052.5|59002.5|58974.5|58924.5|59068|59018|58946|58896|1804
1738263600000|2025-01-30 19:00:00|58975.5|58925.5|58868.5|58818.5|59058.5|59008.5|58860.5|58810.5|1353
1738324800000|2025-01-31 12:00:00|58924|58874|58897.5|58847.5|59053|59003|58820.5|58770.5|2630
1738328400000|2025-01-31 13:00:00|58892.5|58842.5|58469|58419|58892.5|58842.5|58440.5|58390.5|4080
1738332000000|2025-01-31 14:00:00|58467|58417|58501|58451|58700|58650|58450|58400|3088
1738335600000|2025-01-31 15:00:00|58497|58447|58742|58692|58839|58789|58497|58447|2672
1738339200000|2025-01-31 16:00:00|58737|58687|58700|58650|58867|58817|58632|58582|2524
1738342800000|2025-01-31 17:00:00|58702|58652|58702.5|58652.5|58780|58730|58506|58456|3316
1738346400000|2025-01-31 18:00:00|58703.5|58653.5|58723|58673|58897.5|58847.5|58632.5|58582.5|3390
1738350000000|2025-01-31 19:00:00|58724|58674|58685.5|58635.5|58754.5|58704.5|58664.5|58614.5|2173
1738584000000|2025-02-03 12:00:00|59043|58993|58900|58850|59069|59019|58814.5|58764.5|2999
1738587600000|2025-02-03 13:00:00|58899|58849|59120.5|59070.5|59246.5|59196.5|58745.5|58695.5|3374
1738591200000|2025-02-03 14:00:00|59127.5|59077.5|59324|59232|59360.5|59310.5|59090.5|59040.5|3485
1738594800000|2025-02-03 15:00:00|59344|59243|58566|58516|59373|59310.5|58540.5|58490.5|5279
1738598400000|2025-02-03 16:00:00|58569|58519|58638|58588|58677.5|58627.5|58470.5|58420.5|3641
1738602000000|2025-02-03 17:00:00|58640|58590|58643.5|58593.5|58694.5|58644.5|58499|58449|2604
1738605600000|2025-02-03 18:00:00|58640.5|58590.5|58496|58446|58676|58626|58468|58418|2548
1738609200000|2025-02-03 19:00:00|58488|58438|58470.5|58420.5|58494|58444|58428|58378|1385
1738670400000|2025-02-04 12:00:00|58531|58481|58401.5|58351.5|58571|58521|58332.5|58282.5|2332
1738674000000|2025-02-04 13:00:00|58396.5|58346.5|58411|58361|58541.5|58491.5|58391.5|58341.5|2668
1738677600000|2025-02-04 14:00:00|58413|58363|58224.5|58174.5|58441|58391|58199|58149|2908
1738681200000|2025-02-04 15:00:00|58222.5|58172.5|57936|57886|58224.5|58174.5|57873|57823|3916
1738684800000|2025-02-04 16:00:00|57939|57889|57906|57856|57971|57921|57871|57821|2074
1738688400000|2025-02-04 17:00:00|57907|57857|58021|57971|58083|58033|57906|57856|2365
1738692000000|2025-02-04 18:00:00|58023|57973|58056|58006|58069|58019|57956|57906|1813
1738695600000|2025-02-04 19:00:00|58055|58005|58011|57961|58056|58006|57976|57926|1307
1738756800000|2025-02-05 12:00:00|57954.5|57904.5|58180|58130|58194|58144|57899.5|57849.5|2424
1738760400000|2025-02-05 13:00:00|58185|58135|58350|58300|58370|58320|58174|58124|2556
1738764000000|2025-02-05 14:00:00|58351|58301|58295.5|58191.5|58487|58437|58253|58188.5|2601
1738767600000|2025-02-05 15:00:00|58303|58199|58347|58297|58377.5|58327.5|58115|58065|2819
1738771200000|2025-02-05 16:00:00|58346|58296|58305|58255|58390|58340|58223.5|58173.5|2082
1738774800000|2025-02-05 17:00:00|58304|58254|58026|57976|58304|58254|57995.5|57945.5|1998
1738778400000|2025-02-05 18:00:00|58027|57977|58201|58151|58210|58160|58010|57960|1649
1738782000000|2025-02-05 19:00:00|58203|58153|58250|58200|58268|58218|58172|58122|1296
1738843200000|2025-02-06 12:00:00|58496|58446|58329.5|58279.5|58553.5|58503.5|58313.5|58263.5|2504
1738846800000|2025-02-06 13:00:00|58323.5|58273.5|58163|58113|58499|58449|58158|58108|2941
1738850400000|2025-02-06 14:00:00|58158|58108|58102.5|58052.5|58273.5|58223.5|57938|57888|2819
1738854000000|2025-02-06 15:00:00|58098.5|58048.5|58057.5|58007.5|58203|58153|58038.5|57988.5|2301
1738857600000|2025-02-06 16:00:00|58053.5|58003.5|58056.5|58006.5|58103.5|58053.5|57977.5|57927.5|1701
1738861200000|2025-02-06 17:00:00|58052.5|58002.5|57892.5|57842.5|58063.5|58013.5|57795|57745|1530
1738864800000|2025-02-06 18:00:00|57893.5|57843.5|57868.5|57818.5|57912.5|57862.5|57807.5|57757.5|1688
1738868400000|2025-02-06 19:00:00|57867.5|57817.5|57958|57908|58055.5|58005.5|57862.5|57812.5|1399
1738929600000|2025-02-07 12:00:00|57993.5|57943.5|58009.5|57959.5|58048.5|57998.5|57924|57874|1860
1738933200000|2025-02-07 13:00:00|58008.5|57958.5|57768.5|57718.5|58041.5|57991.5|57690|57621|4170
1738936800000|2025-02-07 14:00:00|57769.5|57719.5|57770|57720|57958.5|57908.5|57696.5|57646.5|3355
1738940400000|2025-02-07 15:00:00|57783|57733|57875|57825|58000|57950|57658.5|57608.5|3453
1738944000000|2025-02-07 16:00:00|57881|57831|58163.5|58113.5|58213.5|58163.5|57872.5|57822.5|3622
1738947600000|2025-02-07 17:00:00|58159.5|58109.5|58083.5|58033.5|58199.5|58149.5|57984.5|57934.5|3196
1738951200000|2025-02-07 18:00:00|58078.5|58028.5|58338|58288|58393|58343|58032.5|57982.5|2248
1738954800000|2025-02-07 19:00:00|58340|58290|58227.5|58177.5|58343|58293|58142.5|58092.5|2324
1739188800000|2025-02-10 12:00:00|58463|58413|58208|58158|58541|58491|58198|58148|1908
1739192400000|2025-02-10 13:00:00|58212|58162|58107.5|58057.5|58216|58166|57953|57903|2672
1739196000000|2025-02-10 14:00:00|58108.5|58058.5|58216.5|58166.5|58358.5|58308.5|58108.5|58058.5|2536
1739199600000|2025-02-10 15:00:00|58217.5|58167.5|58067.5|58017.5|58222.5|58172.5|58032|57982|1924
1739203200000|2025-02-10 16:00:00|58068.5|58018.5|58066.5|58016.5|58182.5|58132.5|58052.5|58002.5|1717
1739206800000|2025-02-10 17:00:00|58063.5|58013.5|58091.5|58041.5|58149.5|58099.5|58017.5|57967.5|1241
1739210400000|2025-02-10 18:00:00|58087.5|58037.5|58137.5|58087.5|58137.5|58087.5|58060.5|58010.5|960
1739214000000|2025-02-10 19:00:00|58139.5|58089.5|58153.5|58103.5|58223.5|58173.5|58132.5|58082.5|1056
1739275200000|2025-02-11 12:00:00|58158.5|58108.5|58207|58157|58338.5|58288.5|58098|58048|2234
1739278800000|2025-02-11 13:00:00|58208|58158|58194.5|58144.5|58373|58323|58173|58123|2462
1739282400000|2025-02-11 14:00:00|58193.5|58143.5|58059|58009|58200.5|58150.5|57935|57885|2444
1739286000000|2025-02-11 15:00:00|58058|58008|57947|57897|58074|58024|57875|57825|2063
1739289600000|2025-02-11 16:00:00|57945|57895|57925|57875|57975.5|57925.5|57890|57840|1688
1739293200000|2025-02-11 17:00:00|57927|57877|57985|57935|58000|57950|57875.5|57825.5|1031
1739296800000|2025-02-11 18:00:00|57984|57934|57980|57930|58005|57955|57910|57860|918
1739300400000|2025-02-11 19:00:00|57978|57928|57975|57925|58005|57955|57880|57830|929
1739361600000|2025-02-12 12:00:00|57904.5|57854.5|57994.5|57944.5|58025.5|57975.5|57873|57823|2052
1739365200000|2025-02-12 13:00:00|57999.5|57949.5|57970|57920|58179.5|58129.5|57812.5|57726.5|4137
1739368800000|2025-02-12 14:00:00|57975|57925|57973|57923|58039|57989|57812|57762|3107
1739372400000|2025-02-12 15:00:00|57975|57925|57975.5|57925.5|58130.5|58080.5|57890.5|57840.5|3269
1739376000000|2025-02-12 16:00:00|57976.5|57926.5|57904.5|57854.5|58020.5|57970.5|57884|57834|1772
1739379600000|2025-02-12 17:00:00|57906.5|57856.5|57875|57825|57960|57910|57854.5|57804.5|1733
1739383200000|2025-02-12 18:00:00|57874|57824|57894.5|57844.5|57979.5|57929.5|57734|57684|2073
1739386800000|2025-02-12 19:00:00|57884.5|57834.5|57926|57876|57934|57884|57864|57814|1122
1739448000000|2025-02-13 12:00:00|57947.5|57897.5|58012.5|57962.5|58134.5|58084.5|57923.5|57873.5|2052
1739451600000|2025-02-13 13:00:00|58004.5|57954.5|58209|58159|58235|58185|57969.5|57919.5|3052
1739455200000|2025-02-13 14:00:00|58207|58157|58163.5|58113.5|58293.5|58243.5|58138.5|58088.5|2455
1739458800000|2025-02-13 15:00:00|58162.5|58112.5|57899.5|57849.5|58174.5|58124.5|57896.5|57846.5|2616
1739462400000|2025-02-13 16:00:00|57903.5|57853.5|57930.5|57880.5|57963.5|57913.5|57900.5|57850.5|1428
1739466000000|2025-02-13 17:00:00|57933.5|57883.5|58023.5|57973.5|58024.5|57974.5|57903.5|57853.5|1244
1739469600000|2025-02-13 18:00:00|58024.5|57974.5|58088|58038|58232.5|58182.5|57967.5|57917.5|3012
1739473200000|2025-02-13 19:00:00|58092|58042|57972|57922|58094|58044|57933|57883|1497
1739534400000|2025-02-14 12:00:00|57892.5|57842.5|57695|57645|57924|57874|57600|57550|1947
1739538000000|2025-02-14 13:00:00|57703|57653|57602|57552|57713|57663|57510.5|57460.5|2877
1739541600000|2025-02-14 14:00:00|57592|57542|57527|57477|57632.5|57582.5|57521|57471|2178
1739545200000|2025-02-14 15:00:00|57531|57481|57513.5|57463.5|57557|57507|57378|57328|1933
1739548800000|2025-02-14 16:00:00|57519.5|57469.5|57447.5|57397.5|57532.5|57482.5|57432.5|57382.5|1259
1739552400000|2025-02-14 17:00:00|57446.5|57396.5|57464|57414|57482|57432|57347|57297|1255
1739556000000|2025-02-14 18:00:00|57457|57407|57447|57397|57474|57424|57397|57347|1026
1739559600000|2025-02-14 19:00:00|57446|57396|57271|57221|57462|57412|57244|57194|1590
1739793600000|2025-02-17 12:00:00|57397|57347|57391|57341|57431|57381|57295.5|57245.5|1381
1739797200000|2025-02-17 13:00:00|57396|57346|57346|57296|57449|57399|57251|57201|1546
1739800800000|2025-02-17 14:00:00|57344|57294|57356|57306|57400|57350|57280.5|57230.5|1519
1739804400000|2025-02-17 15:00:00|57358|57308|57451|57401|57466.5|57416.5|57338|57288|1109
1739808000000|2025-02-17 16:00:00|57453|57403|57401|57351|57456|57406|57359|57309|1063
1739811600000|2025-02-17 17:00:00|57402|57352|57381|57331|57428|57378|57360.5|57310.5|924
1739815200000|2025-02-17 18:00:00|57382|57332|57406|57356|57436|57386|57361|57311|846
1739818800000|2025-02-17 19:00:00|57405|57355|57421|57371|57426|57376|57382|57332|436
1739880000000|2025-02-18 12:00:00|57479.5|57429.5|57351.5|57301.5|57489.5|57439.5|57311.5|57261.5|1743
1739883600000|2025-02-18 13:00:00|57346.5|57296.5|57421.5|57371.5|57454.5|57404.5|57304|57254|2187
1739887200000|2025-02-18 14:00:00|57417.5|57367.5|57227.5|57177.5|57542.5|57492.5|57207.5|57157.5|2348
1739890800000|2025-02-18 15:00:00|57226.5|57176.5|57081|57031|57241.5|57191.5|57055.5|57005.5|1979
1739894400000|2025-02-18 16:00:00|57086|57036|57181|57131|57201|57151|57080.5|57030.5|1431
1739898000000|2025-02-18 17:00:00|57176|57126|57261|57211|57271|57221|57161|57111|1407
1739901600000|2025-02-18 18:00:00|57258|57208|57219|57169|57301|57251|57194|57144|1258
1739905200000|2025-02-18 19:00:00|57218|57168|57184|57134|57219|57169|57164|57114|764
1739966400000|2025-02-19 12:00:00|57179.5|57129.5|57495.5|57445.5|57525.5|57475.5|57152|57102|2140
1739970000000|2025-02-19 13:00:00|57499.5|57449.5|57364.5|57314.5|57626|57576|57352.5|57302.5|2722
1739973600000|2025-02-19 14:00:00|57367.5|57317.5|57212.5|57162.5|57426.5|57376.5|57191.5|57141.5|2397
1739977200000|2025-02-19 15:00:00|57213.5|57163.5|57262|57212|57330|57280|57121.5|57071.5|2011
1739980800000|2025-02-19 16:00:00|57263|57213|57441|57391|57447|57397|57261|57211|1752
1739984400000|2025-02-19 17:00:00|57442|57392|57410.5|57360.5|57457|57407|57340|57290|1508
1739988000000|2025-02-19 18:00:00|57409.5|57359.5|57453|57403|57485.5|57435.5|57392.5|57342.5|1031
1739991600000|2025-02-19 19:00:00|57454|57404|57551.5|57501.5|57602|57552|57426.5|57376.5|1437
1740052800000|2025-02-20 12:00:00|57335|57285|57279.5|57229.5|57369.5|57319.5|57209.5|57159.5|1846
1740056400000|2025-02-20 13:00:00|57280.5|57230.5|57411.5|57361.5|57460.5|57410.5|57250.5|57200.5|2640
1740060000000|2025-02-20 14:00:00|57408.5|57358.5|57234.5|57184.5|57430.5|57380.5|57204.5|57154.5|2422
1740063600000|2025-02-20 15:00:00|57239.5|57189.5|57275.5|57225.5|57374.5|57324.5|57193.5|57143.5|2217
1740067200000|2025-02-20 16:00:00|57276.5|57226.5|57270.5|57220.5|57327.5|57277.5|57255.5|57205.5|1358
1740070800000|2025-02-20 17:00:00|57272.5|57222.5|57235.5|57185.5|57301|57251|57165.5|57115.5|1221
1740074400000|2025-02-20 18:00:00|57236.5|57186.5|57296|57246|57303|57253|57236.5|57186.5|982
1740078000000|2025-02-20 19:00:00|57295|57245|57342|57292|57392|57342|57281|57231|1183
1740139200000|2025-02-21 12:00:00|57401.5|57351.5|57387.5|57337.5|57483.5|57433.5|57342.5|57292.5|1557
1740142800000|2025-02-21 13:00:00|57388.5|57338.5|57328|57278|57468.5|57418.5|57297.5|57247.5|2446
1740146400000|2025-02-21 14:00:00|57326|57276|57318|57268|57423|57373|57273|57223|2402
1740150000000|2025-02-21 15:00:00|57326|57276|57283|57233|57377|57327|57240.5|57190.5|2149
1740153600000|2025-02-21 16:00:00|57286|57236|57281|57231|57336|57286|57251|57201|1112
1740157200000|2025-02-21 17:00:00|57277|57227|57332.5|57282.5|57378|57328|57271|57221|1189
1740160800000|2025-02-21 18:00:00|57336.5|57286.5|57613.5|57563.5|57663.5|57613.5|57332.5|57282.5|2892
1740164400000|2025-02-21 19:00:00|57618.5|57568.5|57601.5|57551.5|57622.5|57572.5|57551.5|57501.5|1475
1740398400000|2025-02-24 12:00:00|57413|57363|57415.5|57365.5|57528.5|57478.5|57388|57338|1883
1740402000000|2025-02-24 13:00:00|57412.5|57362.5|57551.5|57501.5|57603.5|57553.5|57412.5|57362.5|2106
1740405600000|2025-02-24 14:00:00|57553.5|57503.5|57634.5|57584.5|57654.5|57604.5|57529.5|57479.5|2080
1740409200000|2025-02-24 15:00:00|57635.5|57585.5|57616.5|57566.5|57664.5|57614.5|57564.5|57514.5|1519
1740412800000|2025-02-24 16:00:00|57619.5|57569.5|57639.5|57589.5|57719.5|57669.5|57559.5|57509.5|1582
1740416400000|2025-02-24 17:00:00|57634.5|57584.5|57659.5|57609.5|57724.5|57674.5|57604.5|57554.5|1620
1740420000000|2025-02-24 18:00:00|57660.5|57610.5|57788.5|57738.5|57805.5|57755.5|57622.5|57572.5|1495
1740423600000|2025-02-24 19:00:00|57790.5|57740.5|57852|57802|57857.5|57807.5|57765.5|57715.5|1229
1740484800000|2025-02-25 12:00:00|58241|58191|58412.5|58362.5|58447.5|58397.5|58141|58091|2622
1740488400000|2025-02-25 13:00:00|58409.5|58359.5|58126|58076|58417.5|58367.5|58086|58036|2740
1740492000000|2025-02-25 14:00:00|58121|58071|58071|58021|58183.5|58133.5|57971|57921|2340
1740495600000|2025-02-25 15:00:00|58074|58024|57901|57851|58096|58046|57876.5|57826.5|2522
1740499200000|2025-02-25 16:00:00|57897|57847|57997|57947|58057.5|58007.5|57881|57831|2378
1740502800000|2025-02-25 17:00:00|57994|57944|57900.5|57850.5|58037|57987|57884.5|57834.5|1480
1740506400000|2025-02-25 18:00:00|57895.5|57845.5|57791.5|57741.5|57956.5|57906.5|57746.5|57696.5|1514
1740510000000|2025-02-25 19:00:00|57793.5|57743.5|57841|57791|57883|57833|57780|57730|1244
1740571200000|2025-02-26 12:00:00|57712|57662|57761|57711|57866|57816|57706|57656|2100
1740574800000|2025-02-26 13:00:00|57757|57707|58080|58030|58098|58048|57716.5|57666.5|2758
1740578400000|2025-02-26 14:00:00|58078|58028|58325|58275|58374|58324|58060|58010|2645
1740582000000|2025-02-26 15:00:00|58326|58276|58129|58079|58354|58304|58077|58027|2621
1740585600000|2025-02-26 16:00:00|58127|58077|58123|58073|58153|58103|58036|57986|1727
1740589200000|2025-02-26 17:00:00|58121|58071|58165.5|58115.5|58200|58150|58031|57981|2454
1740592800000|2025-02-26 18:00:00|58168.5|58118.5|58238.5|58188.5|58248.5|58198.5|58128.5|58078.5|1754
1740596400000|2025-02-26 19:00:00|58237.5|58187.5|58332|58282|58334|58284|58224|58174|1518
1740657600000|2025-02-27 12:00:00|58554.5|58504.5|58480.5|58430.5|58659.5|58609.5|58380.5|58330.5|2990
1740661200000|2025-02-27 13:00:00|58483.5|58433.5|58659|58609|58696|58646|58430|58346|3734
1740664800000|2025-02-27 14:00:00|58664|58614|58712|58662|58729|58679|58497.5|58447.5|3059
1740668400000|2025-02-27 15:00:00|58717|58667|58710.5|58660.5|58776.5|58726.5|58659|58609|2425
1740672000000|2025-02-27 16:00:00|58707.5|58657.5|58713|58663|58789|58739|58693|58643|1374
1740675600000|2025-02-27 17:00:00|58708|58658|58688|58638|58763|58713|58623|58573|1238
1740679200000|2025-02-27 18:00:00|58685|58635|58642|58592|58778|58728|58627|58577|1607
1740682800000|2025-02-27 19:00:00|58637|58587|58707.5|58657.5|58786.5|58736.5|58612|58562|1788
1740744000000|2025-02-28 12:00:00|58865.5|58815.5|58832|58782|59014|58964|58772.5|58722.5|2780
1740747600000|2025-02-28 13:00:00|58830|58780|58757|58707|58857|58807|58631.5|58581.5|3215
1740751200000|2025-02-28 14:00:00|58756|58706|58837|58787|58881|58831|58685|58635|3001
1740754800000|2025-02-28 15:00:00|58838|58788|59105|59055|59131|59081|58832.5|58782.5|2395
1740758400000|2025-02-28 16:00:00|59102|59052|59242.5|59192.5|59332|59282|58967|58917|2906
1740762000000|2025-02-28 17:00:00|59243.5|59193.5|59266.5|59216.5|59321.5|59271.5|59097.5|59047.5|2380
1740765600000|2025-02-28 18:00:00|59267.5|59217.5|59452.5|59402.5|59479.5|59429.5|59267.5|59217.5|3068
1740769200000|2025-02-28 19:00:00|59453.5|59403.5|59562|59512|59587|59537|59331.5|59281.5|1984
1741003200000|2025-03-03 12:00:00|59187.5|59137.5|59187.5|59137.5|59187.5|59137.5|59187.5|59137.5|1
1741190400000|2025-03-05 16:00:00|58675|58625|58463|58413|58850|58800|58314.5|58264.5|4472
1741194000000|2025-03-05 17:00:00|58468|58418|58310.5|58260.5|58545.5|58495.5|58310|58260|2711
1741197600000|2025-03-05 18:00:00|58310|58260|58130.5|58080.5|58340.5|58290.5|58080.5|58030.5|2979
1741201200000|2025-03-05 19:00:00|58131|58081|57935.5|57885.5|58143.5|58093.5|57895.5|57845.5|1825
1741262400000|2025-03-06 12:00:00|57985|57935|57884.5|57834.5|58100.5|58050.5|57882|57832|2841
1741266000000|2025-03-06 13:00:00|57888.5|57838.5|57830|57780|57986|57936|57795.5|57745.5|3485
1741269600000|2025-03-06 14:00:00|57835|57785|58025.5|57975.5|58121|58071|57764.5|57714.5|3045
1741273200000|2025-03-06 15:00:00|58027.5|57977.5|57960.5|57910.5|58050.5|58000.5|57794.5|57744.5|3733
1741276800000|2025-03-06 16:00:00|57957|57907|58225.5|58175.5|58243|58193|57945|57895|3302
1741280400000|2025-03-06 17:00:00|58226.5|58176.5|58139.5|58089.5|58235.5|58185.5|58065.5|58015.5|2404
1741284000000|2025-03-06 18:00:00|58140.5|58090.5|58035.5|57985.5|58141.5|58091.5|57958.5|57908.5|2067
1741287600000|2025-03-06 19:00:00|58038.5|57988.5|58030.5|57980.5|58106.5|58056.5|57992.5|57942.5|1877
1741348800000|2025-03-07 12:00:00|58019|57969|58126|58076|58192.5|58142.5|57987|57937|1908
1741352400000|2025-03-07 13:00:00|58122|58072|58170|58120|58224|58172.5|57996.5|57946.5|3270
1741356000000|2025-03-07 14:00:00|58165|58115|58172|58122|58262|58212|58067|58017|3699
1741359600000|2025-03-07 15:00:00|58167|58117|58097.5|58047.5|58282|58232|58061.5|58011.5|2949
1741363200000|2025-03-07 16:00:00|58094.5|58044.5|58312.5|58262.5|58366.5|58316.5|58082.5|58032.5|2407
1741366800000|2025-03-07 17:00:00|58307.5|58257.5|58362.5|58312.5|58402.5|58352.5|58287.5|58237.5|2221
1741370400000|2025-03-07 18:00:00|58358.5|58308.5|58388.5|58338.5|58393.5|58343.5|58287.5|58237.5|1911
1741374000000|2025-03-07 19:00:00|58393.5|58343.5|58327.5|58277.5|58437.5|58387.5|58321.5|58271.5|1551
1741608000000|2025-03-10 12:00:00|58312.5|58262.5|58444.5|58394.5|58534.5|58484.5|58312.5|58262.5|165
1741611600000|2025-03-10 13:00:00|58441.5|58391.5|58317.5|58267.5|58464.5|58414.5|58266|58216|2834
1741615200000|2025-03-10 14:00:00|58316.5|58266.5|58203.5|58153.5|58349|58299|58149|58099|2694
1741618800000|2025-03-10 15:00:00|58202.5|58152.5|58400|58350|58414|58364|58190|58140|2533
1741622400000|2025-03-10 16:00:00|58402.5|58352.5|58590.5|58540.5|58622|58572|58394.5|58344.5|2266
1741626000000|2025-03-10 17:00:00|58590|58540|58834.5|58784.5|58835.5|58785.5|58541.5|58491.5|2449
1741629600000|2025-03-10 18:00:00|58835|58785|59094.5|59044.5|59122.5|59072.5|58801|58751|2658
1741633200000|2025-03-10 19:00:00|59097.5|59047.5|58977|58927|59152.5|59102.5|58945|58895|2214
1741694400000|2025-03-11 12:00:00|58860.5|58810.5|58810|58760|58885|58835|58724.5|58674.5|2224
1741698000000|2025-03-11 13:00:00|58802|58752|58712|58608|58837|58787|58640|58590|2672
1741701600000|2025-03-11 14:00:00|58712.5|58608.5|58818|58768|58866.5|58816.5|58661|58608.5|3333
1741705200000|2025-03-11 15:00:00|58817|58767|58671.5|58621.5|58822|58772|58621.5|58571.5|2333
1741708800000|2025-03-11 16:00:00|58667.5|58617.5|58746.5|58696.5|58751.5|58701.5|58631.5|58581.5|1752
1741712400000|2025-03-11 17:00:00|58741.5|58691.5|58726.5|58676.5|58836.5|58786.5|58721.5|58671.5|1850
1741716000000|2025-03-11 18:00:00|58727.5|58677.5|58500.5|58450.5|58761.5|58711.5|58484|58434|2120
1741719600000|2025-03-11 19:00:00|58499|58449|58522|58472|58557|58507|58451|58401|1695
1741780800000|2025-03-12 12:00:00|58574.5|58524.5|58837.5|58787.5|58841.5|58791.5|58411.5|58332|2989
1741784400000|2025-03-12 13:00:00|58834.5|58784.5|58506.5|58456.5|58867.5|58817.5|58466.5|58416.5|3286
1741788000000|2025-03-12 14:00:00|58508.5|58458.5|58631|58581|58717|58667|58470.5|58420.5|2361
1741791600000|2025-03-12 15:00:00|58634|58584|58611.5|58561.5|58677.5|58627.5|58534.5|58484.5|1902
1741795200000|2025-03-12 16:00:00|58613.5|58563.5|58576.5|58526.5|58639|58589|58523|58473|1738
1741798800000|2025-03-12 17:00:00|58572|58522|58486.5|58436.5|58636.5|58586.5|58426.5|58376.5|1640
1741802400000|2025-03-12 18:00:00|58484.5|58434.5|58410.5|58360.5|58496.5|58446.5|58251|58201|2312
1741806000000|2025-03-12 19:00:00|58405.5|58355.5|58476.5|58426.5|58481.5|58431.5|58393|58343|1323
1741867200000|2025-03-13 12:00:00|58601.5|58551.5|58591.5|58541.5|58692.5|58642.5|58507|58457|2255
1741870800000|2025-03-13 13:00:00|58594.5|58544.5|58711.5|58661.5|58812|58762|58554.5|58504.5|2370
1741874400000|2025-03-13 14:00:00|58716.5|58666.5|58521|58471|58721.5|58671.5|58500.5|58450.5|2417
1741878000000|2025-03-13 15:00:00|58517.5|58467.5|58491|58441|58561|58511|58406|58356|2184
1741881600000|2025-03-13 16:00:00|58492.5|58442.5|58466|58416|58531|58481|58444|58394|1485
1741885200000|2025-03-13 17:00:00|58465.5|58415.5|58566|58516|58571|58521|58423|58373|1340
1741888800000|2025-03-13 18:00:00|58564|58514|58550.5|58500.5|58566|58516|58482.5|58432.5|1120
1741892400000|2025-03-13 19:00:00|58551|58501|58427.5|58377.5|58551|58501|58370|58320|1103
1741953600000|2025-03-14 12:00:00|58262|58212|58005.5|57955.5|58282.5|58232.5|57977.5|57927.5|2251
1741957200000|2025-03-14 13:00:00|58006|57956|57855.5|57751.5|58031.5|57981.5|57790.5|57740.5|2617
1741960800000|2025-03-14 14:00:00|57869.5|57765.5|57745.5|57695.5|57894.5|57841|57689.5|57639.5|2824
1741964400000|2025-03-14 15:00:00|57748.5|57698.5|57720|57670|57785.5|57735.5|57637|57587|1903
1741968000000|2025-03-14 16:00:00|57721|57671|57579.5|57529.5|57745|57695|57564.5|57514.5|1422
1741971600000|2025-03-14 17:00:00|57582.5|57532.5|57720|57670|57727|57677|57527|57477|1521
1741975200000|2025-03-14 18:00:00|57721|57671|57790|57740|57833|57783|57662|57612|1626
1741978800000|2025-03-14 19:00:00|57798|57748|57864|57814|57866|57816|57745|57695|1137
1742212800000|2025-03-17 12:00:00|57657|57607|57470.5|57420.5|57685.5|57635.5|57403.5|57353.5|2340
1742216400000|2025-03-17 13:00:00|57478.5|57428.5|57682|57578|57688|57611|57460|57410|2494
1742220000000|2025-03-17 14:00:00|57683|57579|57465.5|57415.5|57683|57628|57420.5|57370.5|2091
1742223600000|2025-03-17 15:00:00|57466.5|57416.5|57269.5|57219.5|57471.5|57421.5|57244.5|57194.5|2210
1742227200000|2025-03-17 16:00:00|57270.5|57220.5|57243.5|57193.5|57314.5|57264.5|57204.5|57154.5|1801
1742230800000|2025-03-17 17:00:00|57242.5|57192.5|57335|57285|57335|57285|57239.5|57189.5|1021
1742234400000|2025-03-17 18:00:00|57332|57282|57074.5|57024.5|57332|57282|57063.5|57013.5|1226
1742238000000|2025-03-17 19:00:00|57069.5|57019.5|57250.5|57200.5|57259.5|57209.5|57053.5|57003.5|1086
1742299200000|2025-03-18 12:00:00|57375.5|57325.5|57284.5|57234.5|57485.5|57435.5|57284.5|57234.5|2220
1742302800000|2025-03-18 13:00:00|57281.5|57231.5|57295|57245|57320.5|57270.5|57173.5|57123.5|2989
1742306400000|2025-03-18 14:00:00|57291.5|57241.5|57264.5|57214.5|57375.5|57325.5|57229.5|57179.5|2265
1742310000000|2025-03-18 15:00:00|57269|57219|57090.5|57040.5|57287.5|57237.5|57064.5|57014.5|2215
1742313600000|2025-03-18 16:00:00|57089.5|57039.5|57049.5|56999.5|57106.5|57056.5|56933.5|56883.5|2295
1742317200000|2025-03-18 17:00:00|57044.5|56994.5|57028.5|56978.5|57077.5|57027.5|56974.5|56924.5|2104
1742320800000|2025-03-18 18:00:00|57027.5|56977.5|57049.5|56999.5|57076.5|57026.5|56998.5|56948.5|1342
1742324400000|2025-03-18 19:00:00|57046.5|56996.5|57098.5|57048.5|57120.5|57070.5|57044.5|56994.5|1008
1742385600000|2025-03-19 12:00:00|57113|57063|57085.5|57035.5|57113|57063|57075|57025|143
1742389200000|2025-03-19 13:00:00|57199|57149|57143.5|57093.5|57200.5|57150.5|57087.5|57037.5|2256
1742392800000|2025-03-19 14:00:00|57136.5|57086.5|56952.5|56902.5|57158.5|57108.5|56906|56856|2357
1742396400000|2025-03-19 15:00:00|56950.5|56900.5|56837.5|56787.5|56967.5|56917.5|56837.5|56787.5|1522
1742400000000|2025-03-19 16:00:00|56839.5|56789.5|56912.5|56862.5|56933|56883|56817.5|56767.5|1304
1742403600000|2025-03-19 17:00:00|56911.5|56861.5|56985|56881|56998|56948|56907.5|56857.5|1172
1742407200000|2025-03-19 18:00:00|56979.5|56875.5|56698.5|56648.5|56979.5|56887.5|56672|56622|2767
1742410800000|2025-03-19 19:00:00|56702|56652|56828|56778|56873|56823|56682|56632|1672
1742472000000|2025-03-20 12:00:00|56936.5|56886.5|56950.5|56900.5|57001.5|56951.5|56871|56821|1916
1742475600000|2025-03-20 13:00:00|56947.5|56897.5|57128.5|57024.5|57175|57125|56863|56813|2806
1742479200000|2025-03-20 14:00:00|57123.5|57019.5|57053|57003|57157|57107|57035.5|56985.5|2373
1742482800000|2025-03-20 15:00:00|57052|57002|57125.5|57075.5|57192|57142|56991|56941|1893
1742486400000|2025-03-20 16:00:00|57126.5|57076.5|57111.5|57061.5|57201.5|57151.5|57040.5|56990.5|1557
1742490000000|2025-03-20 17:00:00|57107.5|57057.5|57026|56976|57114.5|57064.5|56990.5|56940.5|1281
1742493600000|2025-03-20 18:00:00|57024|56974|57111|57061|57136|57086|56925|56875|1287
1742497200000|2025-03-20 19:00:00|57113|57063|57158|57108|57166|57116|57029|56979|1114
1742558400000|2025-03-21 12:00:00|57272|57222|57573.5|57523.5|57608.5|57558.5|57237.5|57187.5|2500
1742562000000|2025-03-21 13:00:00|57577.5|57527.5|57649|57599|57692.5|57642.5|57530.5|57480.5|2758
1742565600000|2025-03-21 14:00:00|57646|57596|57699|57649|57713|57663|57607|57557|1933
1742569200000|2025-03-21 15:00:00|57700|57650|57632.5|57582.5|57730.5|57680.5|57612.5|57562.5|1683
1742572800000|2025-03-21 16:00:00|57636.5|57586.5|57461.5|57411.5|57637.5|57587.5|57456.5|57406.5|1522
1742576400000|2025-03-21 17:00:00|57456.5|57406.5|57537.5|57487.5|57595.5|57545.5|57431.5|57381.5|1568
1742580000000|2025-03-21 18:00:00|57538.5|57488.5|57603.5|57553.5|57608.5|57558.5|57518|57468|1058
1742583600000|2025-03-21 19:00:00|57606.5|57556.5|57538.5|57488.5|57608.5|57558.5|57523.5|57473.5|952
1742817600000|2025-03-24 12:00:00|57433|57383|57940|57890|58099|58049|57427.5|57377.5|2328
1742821200000|2025-03-24 13:00:00|57943|57893|57737|57687|57987|57937|57598|57537|3076
1742824800000|2025-03-24 14:00:00|57732.5|57682.5|57777.5|57727.5|57812|57762|57616.5|57566.5|2151
1742828400000|2025-03-24 15:00:00|57776.5|57726.5|57668.5|57618.5|57792|57742|57656.5|57606.5|1449
1742832000000|2025-03-24 16:00:00|57671.5|57621.5|57676.5|57626.5|57727.5|57677.5|57623.5|57573.5|1120
1742835600000|2025-03-24 17:00:00|57677.5|57627.5|57858.5|57808.5|57873.5|57823.5|57646.5|57596.5|1507
1742839200000|2025-03-24 18:00:00|57861.5|57811.5|57893.5|57843.5|57986.5|57936.5|57843.5|57793.5|1919
1742842800000|2025-03-24 19:00:00|57898.5|57848.5|57888|57838|57930|57880|57878|57828|864
1742904000000|2025-03-25 12:00:00|57799|57749|57647.5|57597.5|57873|57823|57620|57570|2457
1742907600000|2025-03-25 13:00:00|57645.5|57595.5|57464.5|57360.5|57708.5|57658.5|57422.5|57351.5|2703
1742911200000|2025-03-25 14:00:00|57465|57361|57179|57129|57480.5|57426.5|57171|57121|2742
1742914800000|2025-03-25 15:00:00|57181|57131|57197|57147|57252|57202|57131|57081|1802
1742918400000|2025-03-25 16:00:00|57201|57151|57337.5|57287.5|57362.5|57312.5|57177|57127|1502
1742922000000|2025-03-25 17:00:00|57342.5|57292.5|57291.5|57241.5|57422.5|57372.5|57255.5|57205.5|1829
1742925600000|2025-03-25 18:00:00|57294.5|57244.5|57321.5|57271.5|57321.5|57271.5|57191.5|57141.5|1398
1742929200000|2025-03-25 19:00:00|57319.5|57269.5|57438|57388|57452|57402|57293.5|57243.5|1236
1742990400000|2025-03-26 12:00:00|57397.5|57347.5|57577|57527|57623.5|57573.5|57386.5|57336.5|2062
1742994000000|2025-03-26 13:00:00|57582|57532|57623|57573|57703.5|57653.5|57531|57481|2596
1742997600000|2025-03-26 14:00:00|57626|57576|57610.5|57560.5|57664|57614|57512|57462|1966
1743001200000|2025-03-26 15:00:00|57607.5|57557.5|57714|57664|57758|57708|57581.5|57531.5|1985
1743004800000|2025-03-26 16:00:00|57713|57663|57662|57612|57805|57755|57642|57592|1532
1743008400000|2025-03-26 17:00:00|57663.5|57613.5|57731|57681|57788|57738|57657|57607|1725
1743012000000|2025-03-26 18:00:00|57732|57682|57662|57612|57738|57688|57627.5|57577.5|1332
1743015600000|2025-03-26 19:00:00|57663|57613|57662.5|57612.5|57702.5|57652.5|57604|57554|1230
1743076800000|2025-03-27 12:00:00|57685.5|57635.5|57946|57896|57966|57916|57645|57595|2358
1743080400000|2025-03-27 13:00:00|57942.5|57892.5|57875|57825|58080.5|58030.5|57859.5|57809.5|3078
1743084000000|2025-03-27 14:00:00|57875.5|57825.5|57774|57724|57935.5|57885.5|57644|57594|2379
1743087600000|2025-03-27 15:00:00|57771|57721|57712|57662|57815|57765|57679|57629|1406
1743091200000|2025-03-27 16:00:00|57714|57664|57744.5|57694.5|57754|57704|57704|57654|1235
1743094800000|2025-03-27 17:00:00|57744|57694|57858.5|57808.5|58015.5|57965.5|57689|57639|1163
1743098400000|2025-03-27 18:00:00|57864.5|57814.5|57887|57837|57901|57851|57766|57716|1640
1743102000000|2025-03-27 19:00:00|57884|57834|57939.5|57889.5|57994.5|57944.5|57847|57797|1332
1743163200000|2025-03-28 12:00:00|58089.5|58039.5|58028|57978|58127|58077|57887.5|57837.5|2637
1743166800000|2025-03-28 13:00:00|58032|57982|57904|57854|58122|58072|57894.5|57844.5|3309
1743170400000|2025-03-28 14:00:00|57913|57863|57999|57949|58170|58120|57884|57834|2514
1743174000000|2025-03-28 15:00:00|58003|57953|58023|57973|58032|57982|57863.5|57813.5|1110
1743177600000|2025-03-28 16:00:00|58022|57972|58036|57986|58079|58029|58012|57962|1062
1743181200000|2025-03-28 17:00:00|58031|57981|57920|57870|58055.5|58005.5|57900.5|57850.5|1792
1743184800000|2025-03-28 18:00:00|57917|57867|57915.5|57865.5|57959|57909|57815|57765|2122
1743188400000|2025-03-28 19:00:00|57916|57866|57964.5|57914.5|57970.5|57920.5|57914.5|57864.5|1235
1743418800000|2025-03-31 11:00:00|57921.5|57871.5|57921.5|57871.5|57921.5|57871.5|57921.5|57871.5|1
1743422400000|2025-03-31 12:00:00|58058.5|58008.5|57884.5|57834.5|58162|58112|57846.5|57796.5|1188
1743426000000|2025-03-31 13:00:00|57892|57842|57751|57701|57966|57916|57675.5|57625.5|2907
1743429600000|2025-03-31 14:00:00|57748|57698|57604|57554|57886|57836|57555|57505|2498
1743433200000|2025-03-31 15:00:00|57603|57553|57746.5|57696.5|57747.5|57697.5|57602|57552|1911
1743436800000|2025-03-31 16:00:00|57750.5|57700.5|57565.5|57515.5|57750.5|57700.5|57525.5|57475.5|1472
1743440400000|2025-03-31 17:00:00|57562.5|57512.5|57555|57505|57595|57545|57521|57471|1001
1743444000000|2025-03-31 18:00:00|57552|57502|57460|57410|57563|57513|57350|57300|1522
1743505200000|2025-04-01 11:00:00|57366.5|57316.5|57366.5|57316.5|57366.5|57316.5|57366.5|57316.5|1
1743508800000|2025-04-01 12:00:00|57557|57453|57593.5|57543.5|57600.5|57550.5|57362|57312|3112
1743512400000|2025-04-01 13:00:00|57594|57544|57517|57467|57643.5|57593.5|57409|57359|2714
1743516000000|2025-04-01 14:00:00|57514|57464|57239|57189|57554|57504|57221|57171|3253
1743519600000|2025-04-01 15:00:00|57237|57187|57204|57154|57269|57219|57133.5|57083.5|2204
1743523200000|2025-04-01 16:00:00|57202|57152|57189|57139|57244|57194|57051|57001|1893
1743526800000|2025-04-01 17:00:00|57191|57141|57173|57123|57257|57207|57139|57089|1406
1743530400000|2025-04-01 18:00:00|57174|57124|57142|57092|57203|57153|57118|57068|1352
1743591600000|2025-04-02 11:00:00|57134|57084|57134|57084|57134|57084|57134|57084|1
1743595200000|2025-04-02 12:00:00|57118.5|57068.5|57140|57090|57174|57124|56939.5|56889.5|3503
1743598800000|2025-04-02 13:00:00|57137|57087|57173.5|57123.5|57224.5|57174.5|56909|56859|3109
1743602400000|2025-04-02 14:00:00|57179.5|57129.5|57319|57269|57445|57395|57163.5|57113.5|3326
1743606000000|2025-04-02 15:00:00|57322|57272|57309.5|57259.5|57409.5|57359.5|57203.5|57153.5|2550
1743609600000|2025-04-02 16:00:00|57305|57255|57213.5|57163.5|57319.5|57269.5|57199|57149|1963
1743613200000|2025-04-02 17:00:00|57214|57164|57253.5|57203.5|57323.5|57273.5|57163.5|57113.5|1624
1743616800000|2025-04-02 18:00:00|57254.5|57204.5|57230.5|57180.5|57254.5|57204.5|57136.5|57086.5|1716
1743678000000|2025-04-03 11:00:00|56938.5|56888.5|56938.5|56888.5|56938.5|56888.5|56938.5|56888.5|1
1743681600000|2025-04-03 12:00:00|56631|56581|56686|56636|56785.5|56735.5|56406.5|56356.5|4734
1743685200000|2025-04-03 13:00:00|56698|56648|56489.5|56385.5|56745.5|56695.5|56317|56262.5|4472
1743688800000|2025-04-03 14:00:00|56488|56384|56292.5|56242.5|56489.5|56398|56266|56216|4001
1743692400000|2025-04-03 15:00:00|56291.5|56241.5|56364.5|56314.5|56477|56427|56270|56220|3178
1743696000000|2025-04-03 16:00:00|56359.5|56309.5|56399.5|56349.5|56450.5|56400.5|56324.5|56274.5|2272
1743699600000|2025-04-03 17:00:00|56404.5|56354.5|56507.5|56457.5|56514.5|56464.5|56377.5|56327.5|1843
1743703200000|2025-04-03 18:00:00|56508.5|56458.5|56519.5|56469.5|56595|56545|56440.5|56390.5|2067
1743764400000|2025-04-04 11:00:00|56613.5|56563.5|56613.5|56563.5|56613.5|56563.5|56613.5|56563.5|1
1743768000000|2025-04-04 12:00:00|57343|57293|57711|57661|57886.5|57836.5|57343|57293|5429
1743771600000|2025-04-04 13:00:00|57709.5|57659.5|58193.5|58143.5|58248.5|58198.5|57619.5|57569.5|4865
1743775200000|2025-04-04 14:00:00|58188.5|58138.5|58477|58427|58575|58525|58098.5|58048.5|4691
1743778800000|2025-04-04 15:00:00|58478|58428|58388.5|58338.5|58572|58498|58196.5|58146.5|5492
1743782400000|2025-04-04 16:00:00|58389.5|58339.5|58438|58388|58597|58547|58351.5|58301.5|3881
1743786000000|2025-04-04 17:00:00|58437|58387|58576.5|58526.5|58775|58725|58406.5|58356.5|4337
1743789600000|2025-04-04 18:00:00|58571.5|58521.5|58752|58702|58787|58737|58519.5|58469.5|3409
1744023600000|2025-04-07 11:00:00|58784.5|58734.5|58784.5|58734.5|58784.5|58734.5|58784.5|58734.5|1
1744027200000|2025-04-07 12:00:00|59187.5|59083.5|59023|58973|59364|59314|58942|58892|5441
1744030800000|2025-04-07 13:00:00|59020|58970|59227.5|59177.5|59446|59396|58943.5|58893.5|5233
1744034400000|2025-04-07 14:00:00|59230.5|59180.5|59123|59073|59353|59303|58525.5|58475.5|7143
1744038000000|2025-04-07 15:00:00|59124|59074|59615|59565|59676|59626|58988|58938|5975
1744041600000|2025-04-07 16:00:00|59619|59569|59578|59528|59686|59636|59521|59471|4171
1744045200000|2025-04-07 17:00:00|59577|59527|59296|59246|59577|59527|59241.5|59191.5|4735
1744048800000|2025-04-07 18:00:00|59297|59247|59528.5|59478.5|59547.5|59497.5|59231.5|59181.5|4420
1744110000000|2025-04-08 11:00:00|59475|59425|59475|59425|59475|59425|59475|59425|1
1744113600000|2025-04-08 12:00:00|59113|59063|59318|59268|59358|59308|58959|58909|4254
1744117200000|2025-04-08 13:00:00|59315|59265|59261.5|59211.5|59447.5|59397.5|59057.5|59007.5|4776
1744120800000|2025-04-08 14:00:00|59262.5|59212.5|59803|59753|59923.5|59873.5|59207|59157|4797
1744124400000|2025-04-08 15:00:00|59803.5|59753.5|60237.5|60187.5|60245|60195|59783|59733|4837
1744128000000|2025-04-08 16:00:00|60234|60184|60266.5|60216.5|60344.5|60294.5|60074|60024|4799
1744131600000|2025-04-08 17:00:00|60269.5|60219.5|60111|60061|60374.5|60324.5|60094|60044|4485
1744135200000|2025-04-08 18:00:00|60109|60059|60203|60153|60259|60209|60050|60000|3951
1744196400000|2025-04-09 11:00:00|60488|60438|60488|60438|60488|60438|60488|60438|1
1744200000000|2025-04-09 12:00:00|60744.5|60694.5|61158.5|61108.5|61293.5|61243.5|60606.5|60556.5|5106
1744203600000|2025-04-09 13:00:00|61148.5|61098.5|60772|60668|61194.5|61144.5|60635|60585|5595
1744207200000|2025-04-09 14:00:00|60770|60666|60954.5|60904.5|61046.5|60996.5|60675.5|60625.5|5285
1744210800000|2025-04-09 15:00:00|60951.5|60901.5|60874.5|60824.5|61045.5|60995.5|60718.5|60668.5|4336
1744214400000|2025-04-09 16:00:00|60875.5|60825.5|60479.5|60429.5|60877.5|60827.5|60440|60390|3861
1744218000000|2025-04-09 17:00:00|60476.5|60426.5|59173|59123|60650.5|60600.5|59036.5|58932.5|6244
1744221600000|2025-04-09 18:00:00|59172|59122|58918.5|58868.5|59216|59143.5|58758.5|58673.5|5500
1744282800000|2025-04-10 11:00:00|58548.5|58498.5|58548.5|58498.5|58548.5|58498.5|58548.5|58498.5|1
1744286400000|2025-04-10 12:00:00|58969|58919|59175|59125|59207|59157|58600|58550|4967
1744290000000|2025-04-10 13:00:00|59176|59126|59379|59329|59468|59418|59127.5|59077.5|5314
1744293600000|2025-04-10 14:00:00|59377|59327|59588.5|59538.5|59617.5|59567.5|59265|59215|4643
1744297200000|2025-04-10 15:00:00|59589.5|59539.5|59798|59748|59903|59853|59511|59461|4709
1744300800000|2025-04-10 16:00:00|59795|59745|59705|59655|59912.5|59862.5|59632|59582|4758
1744304400000|2025-04-10 17:00:00|59709|59659|59358.5|59308.5|59729|59679|59287.5|59237.5|4760
1744308000000|2025-04-10 18:00:00|59355.5|59305.5|59293|59243|59665|59615|59217.5|59167.5|4661
1744369200000|2025-04-11 11:00:00|59202|59152|59202|59152|59202|59152|59202|59152|1
1744372800000|2025-04-11 12:00:00|58793.5|58743.5|58869.5|58819.5|59073|59023|58528|58478|5152
1744376400000|2025-04-11 13:00:00|58873.5|58823.5|59227|59123|59548|59498|58873.5|58823.5|5917
1744380000000|2025-04-11 14:00:00|59226|59122|59263.5|59213.5|59488.5|59438.5|59045|58995|5438
1744383600000|2025-04-11 15:00:00|59258.5|59208.5|59141.5|59091.5|59331|59281|59127|59077|4224
1744387200000|2025-04-11 16:00:00|59140.5|59090.5|59170.5|59120.5|59225.5|59175.5|58971.5|58921.5|3792
1744390800000|2025-04-11 17:00:00|59167.5|59117.5|58951.5|58901.5|59203|59153|58859|58809|4123
1744394400000|2025-04-11 18:00:00|58949.5|58899.5|59087|59037|59175|59125|58902.5|58852.5|3552
1744628400000|2025-04-14 11:00:00|59013|58963|59013|58963|59013|58963|59013|58963|1
1744632000000|2025-04-14 12:00:00|58814|58764|58905|58855|58912|58862|58724.5|58674.5|4342
1744635600000|2025-04-14 13:00:00|58910|58860|58715.5|58665.5|58915|58865|58634|58584|4301
1744639200000|2025-04-14 14:00:00|58713.5|58663.5|58772.5|58722.5|58810.5|58760.5|58630.5|58580.5|3548
1744642800000|2025-04-14 15:00:00|58770.5|58720.5|59000.5|58950.5|59077.5|59027.5|58724.5|58674.5|3537
1744646400000|2025-04-14 16:00:00|59001.5|58951.5|58892.5|58842.5|59100.5|59050.5|58870.5|58820.5|3071
1744650000000|2025-04-14 17:00:00|58891.5|58841.5|58970.5|58920.5|59006.5|58956.5|58796|58746|3105
1744653600000|2025-04-14 18:00:00|58969.5|58919.5|58886.5|58836.5|58974.5|58924.5|58853.5|58803.5|1823
1744714800000|2025-04-15 11:00:00|58878|58828|58878|58828|58878|58828|58878|58828|1
1744718400000|2025-04-15 12:00:00|58942|58892|58945.5|58895.5|59000.5|58950.5|58668.5|58618.5|3742
1744722000000|2025-04-15 13:00:00|58935.5|58885.5|58980.5|58930.5|59089.5|59039.5|58859.5|58809.5|3681
1744725600000|2025-04-15 14:00:00|58975.5|58925.5|59116|59066|59281.5|59231.5|58940.5|58890.5|3964
1744729200000|2025-04-15 15:00:00|59118|59068|59160.5|59110.5|59313.5|59263.5|59105|59055|2783
1744732800000|2025-04-15 16:00:00|59157.5|59107.5|59301.5|59251.5|59371.5|59321.5|59153.5|59103.5|2336
1744736400000|2025-04-15 17:00:00|59305.5|59255.5|59258|59208|59365|59315|59225.5|59175.5|2180
1744740000000|2025-04-15 18:00:00|59257|59207|59298|59248|59326|59276|59215.5|59165.5|1797
1744801200000|2025-04-16 11:00:00|59201.5|59151.5|59201.5|59151.5|59201.5|59151.5|59201.5|59151.5|1
1744804800000|2025-04-16 12:00:00|59076.5|59026.5|59456|59406|59522|59472|59066|59016|4140
1744808400000|2025-04-16 13:00:00|59455.5|59405.5|59258|59154|59591|59524.5|59203.5|59153|4029
1744812000000|2025-04-16 14:00:00|59257|59153|59246|59196|59271|59221|59122.5|59072.5|4011
1744815600000|2025-04-16 15:00:00|59249|59199|59029|58979|59262|59212|58970.5|58920.5|2800
1744819200000|2025-04-16 16:00:00|59033.5|58983.5|58995|58945|59100|59050|58973.5|58923.5|2271
1744822800000|2025-04-16 17:00:00|58994|58944|59139|59089|59169|59119|58938.5|58888.5|3021
1744826400000|2025-04-16 18:00:00|59140|59090|58979|58929|59141|59091|58949|58899|3016
1744887600000|2025-04-17 11:00:00|59060|59010|59060|59010|59060|59010|59060|59010|1
1744891200000|2025-04-17 12:00:00|59178|59128|59102|59052|59298|59248|59040.5|58990.5|3529
1744894800000|2025-04-17 13:00:00|59104|59054|58996.5|58946.5|59250.5|59200.5|58948|58898|3698
1744898400000|2025-04-17 14:00:00|58998.5|58948.5|59003.5|58953.5|59127.5|59077.5|58929.5|58879.5|3011
1744902000000|2025-04-17 15:00:00|59001.5|58951.5|58727.5|58677.5|59022.5|58972.5|58710.5|58660.5|2365
1744905600000|2025-04-17 16:00:00|58722.5|58672.5|58456.5|58406.5|58778.5|58728.5|58416|58366|3465
1744909200000|2025-04-17 17:00:00|58455.5|58405.5|58476.5|58426.5|58611|58561|58422.5|58372.5|2653
1744912800000|2025-04-17 18:00:00|58475.5|58425.5|58385.5|58335.5|58518.5|58468.5|58347|58297|1527
1744974000000|2025-04-18 11:00:00|58456.5|58406.5|58456.5|58406.5|58456.5|58406.5|58456.5|58406.5|1
1745323200000|2025-04-22 12:00:00|58376.5|58326.5|58142.5|58092.5|58432|58382|58124|58074|3783
1745326800000|2025-04-22 13:00:00|58141.5|58091.5|58011.5|57907.5|58171.5|58121.5|57965.5|57903.5|3538
1745330400000|2025-04-22 14:00:00|58007.5|57903.5|57941|57891|58065|58015|57926|57876|2279
1745334000000|2025-04-22 15:00:00|57944|57894|57832|57782|57955|57905|57765|57715|2475
1745337600000|2025-04-22 16:00:00|57834|57784|57695|57645|57841|57791|57657|57607|2407
1745341200000|2025-04-22 17:00:00|57700|57650|57785|57735|57856|57806|57680|57630|2284
1745344800000|2025-04-22 18:00:00|57784|57734|57625|57575|57798|57748|57594|57544|1796
1745406000000|2025-04-23 11:00:00|57662.5|57612.5|57662.5|57612.5|57662.5|57612.5|57662.5|57612.5|1
1745409600000|2025-04-23 12:00:00|57423.5|57373.5|57243|57193|57485.5|57435.5|57155.5|57105.5|3725
1745413200000|2025-04-23 13:00:00|57246|57196|57196.5|57092.5|57307.5|57257.5|56965|56915|4201
1745416800000|2025-04-23 14:00:00|57186.5|57082.5|57331|57281|57392|57342|57048|56998|3860
1745420400000|2025-04-23 15:00:00|57329|57279|57362|57312|57507|57457|57286.5|57236.5|3154
1745424000000|2025-04-23 16:00:00|57363|57313|57472|57422|57472|57422|57330|57280|2065
1745427600000|2025-04-23 17:00:00|57477|57427|57469|57419|57613|57563|57417|57367|2242
1745431200000|2025-04-23 18:00:00|57468|57418|57492|57442|57548|57498|57427|57377|1691
1745492400000|2025-04-24 11:00:00|57477.5|57427.5|57477.5|57427.5|57477.5|57427.5|57477.5|57427.5|1
1745496000000|2025-04-24 12:00:00|57413|57363|57189|57139|57413|57363|57096.5|57046.5|3563
1745499600000|2025-04-24 13:00:00|57187|57137|57199|57095|57314.5|57264.5|57042.5|56992.5|3148
1745503200000|2025-04-24 14:00:00|57197|57093|57167.5|57117.5|57324.5|57274.5|57123.5|57073.5|2927
1745506800000|2025-04-24 15:00:00|57166.5|57116.5|57122.5|57072.5|57186.5|57136.5|57033|56983|2051
1745510400000|2025-04-24 16:00:00|57117.5|57067.5|57166.5|57116.5|57263.5|57213.5|57059|57009|2339
1745514000000|2025-04-24 17:00:00|57167.5|57117.5|57228.5|57178.5|57230.5|57180.5|57122.5|57072.5|1921
1745517600000|2025-04-24 18:00:00|57224.5|57174.5|57238.5|57188.5|57253.5|57203.5|57168.5|57118.5|1574
1745578800000|2025-04-25 11:00:00|57249|57199|57249|57199|57249|57199|57249|57199|1
1745582400000|2025-04-25 12:00:00|57389.5|57339.5|57267.5|57217.5|57488|57438|57216|57166|3554
1745586000000|2025-04-25 13:00:00|57265.5|57215.5|57265|57161|57408|57358|57195|57145|2980
1745589600000|2025-04-25 14:00:00|57267|57163|57181.5|57131.5|57336|57286|57181.5|57131.5|2462
1745593200000|2025-04-25 15:00:00|57186.5|57136.5|57229|57179|57328|57278|57171.5|57121.5|1684
1745596800000|2025-04-25 16:00:00|57230|57180|57117|57067|57295|57245|57061|57011|1586
1745600400000|2025-04-25 17:00:00|57118|57068|57249.5|57199.5|57289.5|57239.5|57117|57067|1863
1745604000000|2025-04-25 18:00:00|57244.5|57194.5|57275|57225|57320|57270|57216|57166|1547
1745838000000|2025-04-28 11:00:00|57261.5|57211.5|57261.5|57211.5|57261.5|57211.5|57261.5|57211.5|1
1745841600000|2025-04-28 12:00:00|57366.5|57316.5|57086.5|57036.5|57418.5|57368.5|57046.5|56996.5|2734
1745845200000|2025-04-28 13:00:00|57090.5|57040.5|56919.5|56869.5|57131|57081|56919.5|56869.5|2474
1745848800000|2025-04-28 14:00:00|56914.5|56864.5|57162.5|57112.5|57172.5|57122.5|56894.5|56844.5|2426
1745852400000|2025-04-28 15:00:00|57159.5|57109.5|57192.5|57142.5|57292.5|57242.5|57126.5|57076.5|1961
1745856000000|2025-04-28 16:00:00|57195.5|57145.5|57204.5|57154.5|57298.5|57248.5|57175.5|57125.5|1361
1745859600000|2025-04-28 17:00:00|57206.5|57156.5|57076.5|57026.5|57273|57223|57039.5|56989.5|1670
1745863200000|2025-04-28 18:00:00|57077.5|57027.5|56928|56878|57081.5|57031.5|56916.5|56866.5|1477
1745924400000|2025-04-29 11:00:00|56923|56873|56923|56873|56923|56873|56923|56873|1
1745928000000|2025-04-29 12:00:00|57016.5|56966.5|56885.5|56781.5|57030.5|56980.5|56790.5|56740.5|3060
1745931600000|2025-04-29 13:00:00|56886.5|56782.5|56954.5|56850.5|56992|56942|56840|56782.5|2734
1745935200000|2025-04-29 14:00:00|56956|56852|56865|56815|56964|56914|56780|56730|2324
1745938800000|2025-04-29 15:00:00|56866|56816|56736.5|56686.5|56884|56834|56603.5|56553.5|2093
1745942400000|2025-04-29 16:00:00|56741.5|56691.5|56756.5|56706.5|56786.5|56736.5|56681.5|56631.5|1117
1745946000000|2025-04-29 17:00:00|56755.5|56705.5|56737|56687|56801.5|56751.5|56670.5|56620.5|1215
1745949600000|2025-04-29 18:00:00|56736|56686|56732|56682|56777|56727|56676|56626|1329
1746010800000|2025-04-30 11:00:00|56608|56558|56608|56558|56608|56558|56608|56558|1
1746014400000|2025-04-30 12:00:00|56617.5|56567.5|56799.5|56749.5|56814|56764|56519.5|56469.5|3984
1746018000000|2025-04-30 13:00:00|56802.5|56752.5|57210.5|57106.5|57251.5|57201.5|56745|56695|3937
1746021600000|2025-04-30 14:00:00|57213|57109|57086.5|57036.5|57247|57197|57070|57020|3010
1746025200000|2025-04-30 15:00:00|57087.5|57037.5|57081.5|57031.5|57152|57102|56999|56949|2542
1746028800000|2025-04-30 16:00:00|57084.5|57034.5|57300.5|57250.5|57336.5|57286.5|57044.5|56994.5|1659
1746032400000|2025-04-30 17:00:00|57302.5|57252.5|57240.5|57190.5|57330.5|57280.5|57205.5|57155.5|1597
1746036000000|2025-04-30 18:00:00|57243.5|57193.5|57114.5|57064.5|57255.5|57205.5|57084.5|57034.5|1884
1746097200000|2025-05-01 11:00:00|57207|57157|57207|57157|57207|57157|57207|57157|1
1746187200000|2025-05-02 12:00:00|57158.5|57108.5|56930.5|56880.5|57209.5|57124|56877|56827|3628
1746190800000|2025-05-02 13:00:00|56932|56882|56820.5|56716.5|56937.5|56887.5|56737|56687|3272
1746194400000|2025-05-02 14:00:00|56822.5|56718.5|56807.5|56757.5|56922.5|56872.5|56741.5|56691.5|2528
1746198000000|2025-05-02 15:00:00|56805.5|56755.5|56962.5|56912.5|57024.5|56974.5|56797|56747|2241
1746201600000|2025-05-02 16:00:00|56957.5|56907.5|57024.5|56974.5|57049.5|56999.5|56901.5|56851.5|1945
1746205200000|2025-05-02 17:00:00|57026|56976|57007.5|56957.5|57087.5|57037.5|56967.5|56917.5|1286
1746208800000|2025-05-02 18:00:00|57008.5|56958.5|57013.5|56963.5|57032.5|56982.5|56957.5|56907.5|979
1746442800000|2025-05-05 11:00:00|57049|56999|57049|56999|57049|56999|57049|56999|1
1746446400000|2025-05-05 12:00:00|57008|56958|56818|56768|57008|56958|56751|56701|2517
1746450000000|2025-05-05 13:00:00|56823|56773|56913.5|56809.5|56934|56878.5|56793|56743|1940
1746453600000|2025-05-05 14:00:00|56917.5|56813.5|57015|56965|57028|56978|56873|56812.5|2185
1746457200000|2025-05-05 15:00:00|57018|56968|57136|57086|57136|57086|56998|56948|1799
1746460800000|2025-05-05 16:00:00|57134|57084|57305.5|57255.5|57309|57259|57108|57058|1564
1746464400000|2025-05-05 17:00:00|57308.5|57258.5|57293.5|57243.5|57310.5|57260.5|57233.5|57183.5|1027
1746468000000|2025-05-05 18:00:00|57294.5|57244.5|57339.5|57289.5|57367.5|57317.5|57263.5|57213.5|1048
1746529200000|2025-05-06 11:00:00|57347|57297|57347|57297|57347|57297|57347|57297|1
1746532800000|2025-05-06 12:00:00|57405|57355|57498.5|57448.5|57573.5|57523.5|57368|57318|2835
1746536400000|2025-05-06 13:00:00|57493.5|57443.5|57753.5|57703.5|57818.5|57768.5|57489.5|57439.5|2765
1746540000000|2025-05-06 14:00:00|57749.5|57699.5|57623|57573|57773.5|57723.5|57608|57558|2286
1746543600000|2025-05-06 15:00:00|57618|57568|57655|57605|57663|57613|57503|57453|1745
1746547200000|2025-05-06 16:00:00|57658|57608|57558|57508|57713|57663|57528|57478|2069
1746550800000|2025-05-06 17:00:00|57556|57506|57449|57399|57567|57517|57436|57386|1420
1746554400000|2025-05-06 18:00:00|57448|57398|57518|57468|57558|57508|57408|57358|1226
1746615600000|2025-05-07 11:00:00|57578|57528|57578|57528|57578|57528|57578|57528|1
1746619200000|2025-05-07 12:00:00|57480|57430|57717.5|57667.5|57717.5|57667.5|57401.5|57351.5|2628
1746622800000|2025-05-07 13:00:00|57722.5|57672.5|57845|57795|57845|57795|57683.5|57633.5|2340
1746626400000|2025-05-07 14:00:00|57841|57791|57809.5|57759.5|57858.5|57808.5|57700|57650|1977
1746630000000|2025-05-07 15:00:00|57808.5|57758.5|57867.5|57817.5|57898.5|57848.5|57711.5|57661.5|1745
1746633600000|2025-05-07 16:00:00|57866.5|57816.5|57836|57786|57920.5|57870.5|57811|57761|1349
1746637200000|2025-05-07 17:00:00|57837|57787|57888|57784|57891|57841|57780|57730|1312
1746640800000|2025-05-07 18:00:00|57888.5|57784.5|57896.5|57846.5|57961|57911|57780.5|57730.5|2589
1746702000000|2025-05-08 11:00:00|57882.5|57832.5|57882.5|57832.5|57882.5|57832.5|57882.5|57832.5|1
1746705600000|2025-05-08 12:00:00|57689|57639|57499.5|57449.5|57976|57926|57461|57411|3615
1746709200000|2025-05-08 13:00:00|57494.5|57444.5|57345.5|57241.5|57514.5|57464.5|57293.5|57228.5|2786
1746712800000|2025-05-08 14:00:00|57350.5|57246.5|57254|57204|57366|57316|57194|57144|2645
1746716400000|2025-05-08 15:00:00|57258|57208|57293.5|57243.5|57295.5|57245.5|57101|57051|2122
1746720000000|2025-05-08 16:00:00|57294.5|57244.5|57240|57190|57359|57309|57183|57133|1782
1746723600000|2025-05-08 17:00:00|57241|57191|57303.5|57253.5|57318.5|57268.5|57230|57180|1309
1746727200000|2025-05-08 18:00:00|57304.5|57254.5|57243.5|57193.5|57318.5|57268.5|57238.5|57188.5|1224
1746788400000|2025-05-09 11:00:00|57087|57037|57087|57037|57087|57037|57087|57037|1
1746792000000|2025-05-09 12:00:00|57165|57115|57050|57000|57170.5|57120.5|56945|56895|2997
1746795600000|2025-05-09 13:00:00|57047|56997|57040|56990|57170|57120|57005|56955|2665
1746799200000|2025-05-09 14:00:00|57044|56994|56945|56895|57080.5|57030.5|56940|56890|2106
1746802800000|2025-05-09 15:00:00|56944|56894|56927|56877|57050|57000|56859|56809|1608
1746806400000|2025-05-09 16:00:00|56926|56876|56964.5|56914.5|57005|56955|56915|56865|1153
1746810000000|2025-05-09 17:00:00|56959.5|56909.5|56999.5|56949.5|57046.5|56996.5|56958.5|56908.5|1205
1746813600000|2025-05-09 18:00:00|56998.5|56948.5|56984.5|56934.5|57014.5|56964.5|56894.5|56844.5|976
1747047600000|2025-05-12 11:00:00|57035|56985|57035|56985|57035|56985|57035|56985|1
1747051200000|2025-05-12 12:00:00|57109|57059|57225|57175|57453|57403|57109|57059|3365
1747054800000|2025-05-12 13:00:00|57227|57177|57237|57187|57299|57249|57071.5|57021.5|2656
1747058400000|2025-05-12 14:00:00|57235|57185|57296|57246|57422|57372|57202|57152|2604
1747062000000|2025-05-12 15:00:00|57294|57244|57311|57261|57386.5|57336.5|57273|57223|1859
1747065600000|2025-05-12 16:00:00|57310|57260|57390|57340|57397|57347|57286|57236|1133
1747069200000|2025-05-12 17:00:00|57389|57339|57492.5|57388.5|57493.5|57432|57371|57321|938
1747072800000|2025-05-12 18:00:00|57490.5|57386.5|57394.5|57344.5|57526.5|57476.5|57371|57321|1122
1747134000000|2025-05-13 11:00:00|57216|57166|57216|57166|57216|57166|57216|57166|1
1747137600000|2025-05-13 12:00:00|57090|57040|56830|56780|57181.5|57131.5|56830|56780|3241
1747141200000|2025-05-13 13:00:00|56835|56785|56782.5|56732.5|56874.5|56824.5|56669.5|56619.5|2932
1747144800000|2025-05-13 14:00:00|56784.5|56734.5|56734.5|56684.5|56849.5|56799.5|56674.5|56624.5|2518
1747148400000|2025-05-13 15:00:00|56731.5|56681.5|56472.5|56422.5|56735.5|56685.5|56443.5|56393.5|2274
1747152000000|2025-05-13 16:00:00|56473.5|56423.5|56538.5|56488.5|56589.5|56539.5|56443.5|56393.5|1476
1747155600000|2025-05-13 17:00:00|56536.5|56486.5|56554|56504|56614.5|56564.5|56498.5|56448.5|1333
1747159200000|2025-05-13 18:00:00|56553.5|56503.5|56403.5|56353.5|56569.5|56519.5|56390.5|56340.5|1413
1747220400000|2025-05-14 11:00:00|56523|56473|56523|56473|56523|56473|56523|56473|1
1747224000000|2025-05-14 12:00:00|56472|56422|56371.5|56321.5|56583|56533|56241.5|56191.5|3259
1747227600000|2025-05-14 13:00:00|56374.5|56324.5|56434|56384|56542.5|56492.5|56366.5|56316.5|3034
1747231200000|2025-05-14 14:00:00|56433|56383|56552.5|56502.5|56587.5|56537.5|56371.5|56321.5|2471
1747234800000|2025-05-14 15:00:00|56554.5|56504.5|56552.5|56502.5|56622.5|56572.5|56454.5|56404.5|2062
1747238400000|2025-05-14 16:00:00|56551.5|56501.5|56529.5|56479.5|56582.5|56532.5|56502.5|56452.5|1605
1747242000000|2025-05-14 17:00:00|56531.5|56481.5|56587.5|56537.5|56661.5|56611.5|56526.5|56476.5|1421
1747245600000|2025-05-14 18:00:00|56583.5|56533.5|56632.5|56582.5|56771.5|56721.5|56582.5|56532.5|1392
1747306800000|2025-05-15 11:00:00|56794.5|56744.5|56794.5|56744.5|56794.5|56744.5|56794.5|56744.5|1
1747310400000|2025-05-15 12:00:00|56756.5|56706.5|56672|56622|56849|56799|56600.5|56546|3311
1747314000000|2025-05-15 13:00:00|56681|56631|56748.5|56698.5|56753|56703|56616|56566|3122
1747317600000|2025-05-15 14:00:00|56747.5|56697.5|56917|56867|56934|56884|56670.5|56620.5|2811
1747321200000|2025-05-15 15:00:00|56916|56866|56840|56790|56987|56937|56837|56787|1976
1747324800000|2025-05-15 16:00:00|56841|56791|56812|56762|56879|56829|56805|56755|1505
1747328400000|2025-05-15 17:00:00|56811|56761|57250.5|57200.5|57371|57321|56807|56757|3096
1747332000000|2025-05-15 18:00:00|57247.5|57197.5|57283.5|57233.5|57445|57395|57055|57005|3201
1747393200000|2025-05-16 11:00:00|57285|57235|57285|57235|57285|57235|57285|57235|1
1747396800000|2025-05-16 12:00:00|57234.5|57184.5|57408.5|57358.5|57534.5|57484.5|57155|57105|3358
1747400400000|2025-05-16 13:00:00|57409.5|57359.5|57374|57270|57588.5|57538.5|57348.5|57270|3134
1747404000000|2025-05-16 14:00:00|57385|57281|57423.5|57373.5|57477.5|57427.5|57305.5|57255.5|2676
1747407600000|2025-05-16 15:00:00|57418.5|57368.5|57227.5|57177.5|57438.5|57388.5|57227.5|57177.5|1798
1747411200000|2025-05-16 16:00:00|57229.5|57179.5|57198|57148|57254.5|57204.5|57128|57078|1494
1747414800000|2025-05-16 17:00:00|57193|57143|57220.5|57170.5|57238|57188|57167.5|57117.5|1161
1747418400000|2025-05-16 18:00:00|57221.5|57171.5|57147.5|57097.5|57222.5|57172.5|57062|57012|1386
1747652400000|2025-05-19 11:00:00|57083|57033|57083|57033|57083|57033|57083|57033|1
1747656000000|2025-05-19 12:00:00|57026.5|56976.5|57248.5|57198.5|57345.5|57295.5|56987.5|56937.5|2623
1747659600000|2025-05-19 13:00:00|57247.5|57197.5|57081|56977|57304.5|57254.5|57028.5|56962|3203
1747663200000|2025-05-19 14:00:00|57086|56982|56963|56913|57112|57062|56930|56880|2905
1747666800000|2025-05-19 15:00:00|56960|56910|56863|56813|56960|56910|56763|56713|1769
1747670400000|2025-05-19 16:00:00|56868|56818|56893|56843|56899|56849|56803|56753|1186
1747674000000|2025-05-19 17:00:00|56892|56842|56903.5|56853.5|56948|56898|56846|56796|1145
1747677600000|2025-05-19 18:00:00|56898.5|56848.5|56878.5|56828.5|56933.5|56883.5|56868.5|56818.5|853
1747738800000|2025-05-20 11:00:00|56977|56927|56977|56927|56977|56927|56977|56927|1
1747742400000|2025-05-20 12:00:00|56915.5|56865.5|56930|56880|57054.5|57004.5|56838.5|56788.5|3050
1747746000000|2025-05-20 13:00:00|56924|56874|57047|56997|57105|57055|56838|56788|3262
1747749600000|2025-05-20 14:00:00|57045|56995|57090|57040|57167|57117|56982|56932|2257
1747753200000|2025-05-20 15:00:00|57086|57036|57105|57055|57139|57089|56999|56949|1741
1747756800000|2025-05-20 16:00:00|57110|57060|57082|57032|57156|57106|57054|57004|1331
1747760400000|2025-05-20 17:00:00|57080|57030|57100|57050|57149|57099|57073|57023|1158
1747764000000|2025-05-20 18:00:00|57098|57048|57215|57165|57245|57195|57090|57040|1453
1747825200000|2025-05-21 11:00:00|57118|57068|57118|57068|57118|57068|57118|57068|1
1747828800000|2025-05-21 12:00:00|57131|57081|56970|56920|57168|57118|56896|56846|2677
1747832400000|2025-05-21 13:00:00|56968|56918|56955|56905|57079|57029|56945|56895|2355
1747836000000|2025-05-21 14:00:00|56954|56904|56860|56810|57015|56965|56838|56788|2084
1747839600000|2025-05-21 15:00:00|56859|56809|56984|56934|57033|56983|56855|56805|1488
1747843200000|2025-05-21 16:00:00|56985|56935|56925|56875|56985|56935|56915|56865|906
1747846800000|2025-05-21 17:00:00|56920|56870|56961.5|56911.5|57054.5|57004.5|56858|56808|2114
1747850400000|2025-05-21 18:00:00|56958.5|56908.5|56949.5|56899.5|56996.5|56946.5|56902.5|56852.5|1516
1747911600000|2025-05-22 11:00:00|56845.5|56795.5|56845.5|56795.5|56845.5|56795.5|56845.5|56795.5|1
1747915200000|2025-05-22 12:00:00|56971.5|56921.5|57037|56987|57258|57208|56948.5|56898.5|3274
1747918800000|2025-05-22 13:00:00|57032|56982|56920.5|56816.5|57033|56983|56844.5|56794.5|3079
1747922400000|2025-05-22 14:00:00|56923.5|56819.5|56825.5|56775.5|56956.5|56906.5|56803.5|56753.5|2604
1747926000000|2025-05-22 15:00:00|56818.5|56768.5|56661.5|56611.5|56835.5|56785.5|56604.5|56554.5|2147
1747929600000|2025-05-22 16:00:00|56665.5|56615.5|56738|56688|56741|56691|56620|56570|1115
1747933200000|2025-05-22 17:00:00|56741|56691|56473|56423|56781.5|56731.5|56398.5|56348.5|2847
1747936800000|2025-05-22 18:00:00|56474|56424|57000.5|56950.5|57000.5|56950.5|56464.5|56414.5|2863
1747998000000|2025-05-23 11:00:00|57607.5|57557.5|57607.5|57557.5|57607.5|57557.5|57607.5|57557.5|1
1748001600000|2025-05-23 12:00:00|57841|57791|57401.5|57351.5|57853|57803|57274|57224|4924
1748005200000|2025-05-23 13:00:00|57400.5|57350.5|57543|57439|57886|57836|57366|57316|4393
1748008800000|2025-05-23 14:00:00|57542|57438|57281.5|57231.5|57542|57491|57244.5|57194.5|3320
1748012400000|2025-05-23 15:00:00|57282.5|57232.5|57327|57277|57330|57280|57153.5|57103.5|2196
1748016000000|2025-05-23 16:00:00|57326|57276|57224.5|57174.5|57329|57279|57129|57079|1979
1748019600000|2025-05-23 17:00:00|57225.5|57175.5|57138.5|57088.5|57239.5|57189.5|57093.5|57043.5|1461
1748023200000|2025-05-23 18:00:00|57140.5|57090.5|56973.5|56923.5|57159|57109|56969|56919|1378
1748257200000|2025-05-26 11:00:00|56909.5|56859.5|56909.5|56859.5|56909.5|56859.5|56909.5|56859.5|1
1748260800000|2025-05-26 12:00:00|56844.5|56794.5|57016.5|56966.5|57047.5|56997.5|56783.5|56733.5|3479
1748264400000|2025-05-26 13:00:00|57012.5|56962.5|56994|56944|57085.5|57035.5|56892.5|56842.5|3044
1748268000000|2025-05-26 14:00:00|56993|56943|57077|57027|57134|57084|56952.5|56902.5|2408
1748271600000|2025-05-26 15:00:00|57076|57026|57174|57124|57184|57134|57031|56981|1363
1748275200000|2025-05-26 16:00:00|57170|57120|57096|57046|57175|57125|57083|57033|876
1748278800000|2025-05-26 17:00:00|57095|57045|57118|57068|57128|57078|57061|57011|846
1748282400000|2025-05-26 18:00:00|57117|57067|57158|57108|57213|57163|57101|57051|868
1748343600000|2025-05-27 11:00:00|57118.5|57068.5|57118.5|57068.5|57118.5|57068.5|57118.5|57068.5|1
1748347200000|2025-05-27 12:00:00|57039.5|56989.5|56988.5|56884.5|57120|57070|56843|56773|3224
1748350800000|2025-05-27 13:00:00|56991.5|56887.5|57012|56908|57121|57071|56901.5|56851.5|2994
1748354400000|2025-05-27 14:00:00|57009|56905|56949|56899|57090|57040|56899.5|56849.5|2602
1748358000000|2025-05-27 15:00:00|56946|56896|56926.5|56876.5|57019.5|56969.5|56880.5|56830.5|1894
1748361600000|2025-05-27 16:00:00|56925.5|56875.5|57024.5|56974.5|57034.5|56984.5|56889.5|56839.5|1425
1748365200000|2025-05-27 17:00:00|57019.5|56969.5|56944.5|56894.5|57034.5|56984.5|56899.5|56849.5|1228
1748368800000|2025-05-27 18:00:00|56942.5|56892.5|56844.5|56794.5|56953.5|56903.5|56813.5|56763.5|1230
1748430000000|2025-05-28 11:00:00|56836.5|56786.5|56836.5|56786.5|56836.5|56786.5|56836.5|56786.5|1
1748433600000|2025-05-28 12:00:00|56916|56866|57048.5|56998.5|57052|57002|56823|56773|2719
1748437200000|2025-05-28 13:00:00|57051.5|57001.5|57220|57116|57253|57203|57026.5|56976.5|3262
1748440800000|2025-05-28 14:00:00|57223|57119|57356.5|57306.5|57379.5|57329.5|57190|57119|2213
1748444400000|2025-05-28 15:00:00|57355.5|57305.5|57485.5|57435.5|57490.5|57440.5|57320|57270|1922
1748448000000|2025-05-28 16:00:00|57489.5|57439.5|57448.5|57398.5|57559|57509|57421.5|57371.5|1669
1748451600000|2025-05-28 17:00:00|57447.5|57397.5|57333.5|57283.5|57469.5|57419.5|57275|57225|1515
1748455200000|2025-05-28 18:00:00|57331|57281|57272.5|57222.5|57388.5|57338.5|57202.5|57152.5|1683
1748516400000|2025-05-29 11:00:00|57286.5|57236.5|57286.5|57236.5|57286.5|57236.5|57286.5|57236.5|1
1748520000000|2025-05-29 12:00:00|57386|57336|57060.5|57010.5|57453.5|57403.5|57056.5|57006.5|3370
1748523600000|2025-05-29 13:00:00|57061.5|57011.5|57104.5|57000.5|57192|57142|57009|56959|3138
1748527200000|2025-05-29 14:00:00|57103.5|56999.5|56870|56820|57104.5|57030|56852|56802|2404
1748530800000|2025-05-29 15:00:00|56871|56821|56932|56882|56955|56905|56848|56798|1576
1748534400000|2025-05-29 16:00:00|56927|56877|56942|56892|56957|56907|56897|56847|991
1748538000000|2025-05-29 17:00:00|56940|56890|57026|56976|57029|56979|56922|56872|1355
1748541600000|2025-05-29 18:00:00|57027|56977|56980|56930|57028|56978|56954|56904|1123
1748602800000|2025-05-30 11:00:00|57089|57039|57089|57039|57089|57039|57089|57039|1
1748606400000|2025-05-30 12:00:00|57048|56998|57205.5|57155.5|57343|57293|57019|56969|4353
1748610000000|2025-05-30 13:00:00|57208.5|57158.5|57611|57507|57616|57534.5|57167|57117|3210
1748613600000|2025-05-30 14:00:00|57616|57512|57739.5|57689.5|57825|57775|57504|57454|2803
1748617200000|2025-05-30 15:00:00|57742.5|57692.5|57618.5|57568.5|57759.5|57709.5|57529.5|57479.5|2723
1748620800000|2025-05-30 16:00:00|57619.5|57569.5|57539.5|57489.5|57654|57604|57529.5|57479.5|2082
1748624400000|2025-05-30 17:00:00|57542.5|57492.5|57581.5|57531.5|57583.5|57533.5|57489.5|57439.5|1761
1748628000000|2025-05-30 18:00:00|57580.5|57530.5|57539|57489|57604.5|57554.5|57488.5|57438.5|1479
1748862000000|2025-06-02 11:00:00|57645.5|57595.5|57645.5|57595.5|57645.5|57595.5|57645.5|57595.5|1
1748865600000|2025-06-02 12:00:00|57426.5|57376.5|57206.5|57156.5|57476.5|57426.5|57201.5|57151.5|3308
1748869200000|2025-06-02 13:00:00|57202.5|57152.5|57283|57233|57352.5|57302.5|57098.5|57048.5|3226
1748872800000|2025-06-02 14:00:00|57284.5|57234.5|57322.5|57272.5|57397.5|57347.5|57212.5|57162.5|3101
1748876400000|2025-06-02 15:00:00|57318.5|57268.5|57499.5|57449.5|57502.5|57452.5|57292.5|57242.5|2020
1748880000000|2025-06-02 16:00:00|57502.5|57452.5|57447.5|57397.5|57532.5|57482.5|57392.5|57342.5|1564
1748883600000|2025-06-02 17:00:00|57448.5|57398.5|57417.5|57367.5|57509.5|57459.5|57407|57357|1324
1748887200000|2025-06-02 18:00:00|57421.5|57371.5|57257.5|57207.5|57437.5|57387.5|57242.5|57192.5|1144
1748948400000|2025-06-03 11:00:00|57187|57137|57187|57137|57187|57137|57187|57137|1
1748952000000|2025-06-03 12:00:00|57263.5|57213.5|57503.5|57453.5|57525.5|57475.5|57137|57087|3028
1748955600000|2025-06-03 13:00:00|57506.5|57456.5|57324|57274|57509|57459|57213.5|57163.5|3134
1748959200000|2025-06-03 14:00:00|57323.5|57273.5|56857.5|56807.5|57379.5|57329.5|56837.5|56787.5|3281
1748962800000|2025-06-03 15:00:00|56856.5|56806.5|56878|56828|56997.5|56947.5|56836.5|56786.5|1810
1748966400000|2025-06-03 16:00:00|56873|56823|56842.5|56792.5|56943.5|56893.5|56837|56787|1201
1748970000000|2025-06-03 17:00:00|56845.5|56795.5|56790.5|56740.5|56848.5|56798.5|56750.5|56700.5|1356
1748973600000|2025-06-03 18:00:00|56792.5|56742.5|56806|56756|56873|56823|56667|56617|2115
1749034800000|2025-06-04 11:00:00|56810|56760|56810|56760|56810|56760|56810|56760|1
1749038400000|2025-06-04 12:00:00|56776.5|56726.5|56637|56587|56776.5|56726.5|56498.5|56448.5|3310
1749042000000|2025-06-04 13:00:00|56636|56586|56767|56717|56797|56747|56619.5|56569.5|3160
1749045600000|2025-06-04 14:00:00|56769|56719|56670|56620|56821.5|56771.5|56566|56516|2991
1749049200000|2025-06-04 15:00:00|56671|56621|56789.5|56739.5|56841.5|56791.5|56671|56621|2223
1749052800000|2025-06-04 16:00:00|56791.5|56741.5|56781.5|56731.5|56864.5|56814.5|56757.5|56707.5|1608
1749056400000|2025-06-04 17:00:00|56782.5|56732.5|56805.5|56755.5|56831.5|56781.5|56727.5|56677.5|1457
1749060000000|2025-06-04 18:00:00|56806.5|56756.5|56856.5|56806.5|56880.5|56830.5|56777.5|56727.5|965
1749121200000|2025-06-05 11:00:00|56772|56722|56772|56722|56772|56722|56772|56722|1
1749124800000|2025-06-05 12:00:00|56746.5|56696.5|56556|56506|56799.5|56749.5|56481.5|56431.5|3380
1749128400000|2025-06-05 13:00:00|56554|56504|56393|56343|56556|56506|56316|56266|3427
1749132000000|2025-06-05 14:00:00|56386|56336|56401|56351|56508.5|56458.5|56336|56286|2586
1749135600000|2025-06-05 15:00:00|56398|56348|56352|56302|56457|56407|56329|56279|1758
1749139200000|2025-06-05 16:00:00|56340|56290|56306.5|56256.5|56402|56352|56241.5|56191.5|1663
1749142800000|2025-06-05 17:00:00|56311.5|56261.5|56286.5|56236.5|56331.5|56281.5|56206.5|56156.5|1509
1749146400000|2025-06-05 18:00:00|56285.5|56235.5|56307|56257|56380|56330|56276.5|56226.5|1241
1749207600000|2025-06-06 11:00:00|56308|56258|56308|56258|56308|56258|56308|56258|1
1749211200000|2025-06-06 12:00:00|56396|56346|56233.5|56183.5|56398.5|56348.5|56069|56019|4105
1749214800000|2025-06-06 13:00:00|56230.5|56180.5|56354|56304|56480|56430|56215.5|56165.5|3664
1749218400000|2025-06-06 14:00:00|56353|56303|56524|56474|56544|56494|56253|56203|2936
1749222000000|2025-06-06 15:00:00|56526|56476|56408.5|56358.5|56597|56547|56403|56353|2376
1749225600000|2025-06-06 16:00:00|56405.5|56355.5|56238|56188|56408.5|56358.5|56160|56110|1669
1749229200000|2025-06-06 17:00:00|56239|56189|56253|56203|56270|56220|56102|56052|1620
1749232800000|2025-06-06 18:00:00|56258|56208|56072|56022|56288|56238|56033|55983|1777
1749466800000|2025-06-09 11:00:00|56018|55968|56018|55968|56018|55968|56018|55968|1
1749553200000|2025-06-10 11:00:00|55989.5|55939.5|55989.5|55939.5|55989.5|55939.5|55989.5|55939.5|1
1749556800000|2025-06-10 12:00:00|55978.5|55928.5|55928|55878|56124|56074|55863|55813|3163
1749560400000|2025-06-10 13:00:00|55926|55876|55928.5|55878.5|56008.5|55958.5|55848.5|55798.5|2464
1749564000000|2025-06-10 14:00:00|55926.5|55876.5|56007.5|55957.5|56039|55989|55782.5|55732.5|2470
1749567600000|2025-06-10 15:00:00|56011.5|55961.5|56048.5|55998.5|56051.5|56001.5|55918|55868|1711
1749571200000|2025-06-10 16:00:00|56046.5|55996.5|55995.5|55945.5|56143.5|56093.5|55988.5|55938.5|1359
1749574800000|2025-06-10 17:00:00|55993.5|55943.5|56067.5|56017.5|56093.5|56043.5|55983|55933|1255
1749578400000|2025-06-10 18:00:00|56070.5|56020.5|56138|56088|56165.5|56115.5|56053|56003|1082
1749639600000|2025-06-11 11:00:00|56156|56106|56156|56106|56156|56106|56156|56106|1
1749643200000|2025-06-11 12:00:00|56072|56022|55912|55862|56184|56134|55791.5|55741.5|3725
1749646800000|2025-06-11 13:00:00|55911|55861|55770.5|55720.5|56013.5|55963.5|55767.5|55717.5|2763
1749650400000|2025-06-11 14:00:00|55769.5|55719.5|55811|55761|55837.5|55787.5|55685|55635|2241
1749654000000|2025-06-11 15:00:00|55810|55760|55662|55612|55827.5|55777.5|55632|55582|1691
1749657600000|2025-06-11 16:00:00|55662.5|55612.5|55684|55634|55718.5|55668.5|55591.5|55541.5|1321
1749661200000|2025-06-11 17:00:00|55682|55632|55709.5|55605.5|55714.5|55657.5|55647|55597|1162
1749664800000|2025-06-11 18:00:00|55682.5|55632.5|55767|55717|55836|55786|55675.5|55625.5|1301
1749726000000|2025-06-12 11:00:00|55751|55701|55751|55701|55751|55701|55751|55701|1
1749729600000|2025-06-12 12:00:00|55732.5|55682.5|55705.5|55655.5|55830.5|55780.5|55655|55605|3307
1749733200000|2025-06-12 13:00:00|55707.5|55657.5|55750.5|55700.5|55820.5|55770.5|55670.5|55620.5|2689
1749736800000|2025-06-12 14:00:00|55751.5|55701.5|55871|55821|55991|55941|55700.5|55650.5|2031
1749740400000|2025-06-12 15:00:00|55872|55822|55866.5|55816.5|55972.5|55922.5|55801|55751|1992
1749744000000|2025-06-12 16:00:00|55864.5|55814.5|55941.5|55891.5|55998.5|55948.5|55841.5|55791.5|1105
1749747600000|2025-06-12 17:00:00|55945.5|55895.5|55850.5|55800.5|55956.5|55906.5|55845.5|55795.5|1057
1749751200000|2025-06-12 18:00:00|55854.5|55804.5|55839|55789|55866.5|55816.5|55781|55731|897
1749812400000|2025-06-13 11:00:00|55775|55725|55775|55725|55775|55725|55775|55725|1
1749816000000|2025-06-13 12:00:00|56227.5|56177.5|56189|56139|56227.5|56177.5|55993|55943|3333
1749819600000|2025-06-13 13:00:00|56192|56142|56115.5|56011.5|56345|56295|56033.5|55983.5|2954
1749823200000|2025-06-13 14:00:00|56105.5|56001.5|55930|55880|56124|56074|55872.5|55822.5|2321
1749826800000|2025-06-13 15:00:00|55929|55879|55867|55817|55993|55943|55782|55732|1845
1749830400000|2025-06-13 16:00:00|55865|55815|55852.5|55802.5|55938|55888|55832.5|55782.5|1028
1749834000000|2025-06-13 17:00:00|55851.5|55801.5|55827.5|55777.5|55889.5|55839.5|55789.5|55739.5|1089
1749837600000|2025-06-13 18:00:00|55822.5|55772.5|55753.5|55703.5|55918.5|55868.5|55750.5|55700.5|1612
1750071600000|2025-06-16 11:00:00|55847|55797|55847|55797|55847|55797|55847|55797|1
1750075200000|2025-06-16 12:00:00|55759|55709|55595.5|55545.5|55784.5|55734.5|55504.5|55454.5|2662
1750078800000|2025-06-16 13:00:00|55600.5|55550.5|55429.5|55379.5|55771.5|55721.5|55424.5|55374.5|2775
1750082400000|2025-06-16 14:00:00|55424.5|55374.5|55444.5|55394.5|55507.5|55457.5|55378.5|55328.5|2220
1750086000000|2025-06-16 15:00:00|55439.5|55389.5|55584.5|55534.5|55610|55560|55439.5|55389.5|1660
1750089600000|2025-06-16 16:00:00|55579.5|55529.5|55509.5|55459.5|55589.5|55539.5|55469.5|55419.5|952
1750093200000|2025-06-16 17:00:00|55505.5|55455.5|55419.5|55369.5|55537.5|55487.5|55399.5|55349.5|1123
1750096800000|2025-06-16 18:00:00|55424.5|55374.5|55378.5|55328.5|55429.5|55379.5|55322.5|55272.5|1406
1750161600000|2025-06-17 12:00:00|55253|55203|55308|55258|55453.5|55403.5|55245|55195|2318
1750165200000|2025-06-17 13:00:00|55303|55253|55087|55037|55308|55258|55072|55022|2563
1750168800000|2025-06-17 14:00:00|55089|55039|55252.5|55202.5|55320|55270|55056.5|55006.5|2400
1750172400000|2025-06-17 15:00:00|55249.5|55199.5|55160.5|55110.5|55273|55223|55152|55102|1891
1750176000000|2025-06-17 16:00:00|55157.5|55107.5|55278|55228|55303|55253|55086.5|55036.5|1679
1750179600000|2025-06-17 17:00:00|55279|55229|55409|55359|55428|55378|55212|55162|2150
1750183200000|2025-06-17 18:00:00|55412|55362|55418|55368|55463.5|55413.5|55313|55263|1962
1750186800000|2025-06-17 19:00:00|55417|55367|55362|55312|55438|55388|55327|55277|1219
1750248000000|2025-06-18 12:00:00|55240|55190|55460|55410|55542|55492|55224.5|55174.5|2312
1750251600000|2025-06-18 13:00:00|55461|55411|55271|55221|55464|55414|55180|55130|2737
1750255200000|2025-06-18 14:00:00|55268|55218|55244.5|55194.5|55315.5|55265.5|55180|55130|2286
1750258800000|2025-06-18 15:00:00|55245.5|55195.5|55355.5|55305.5|55385.5|55335.5|55244.5|55194.5|1684
1750262400000|2025-06-18 16:00:00|55356.5|55306.5|55503.5|55453.5|55516|55466|55332.5|55282.5|1536
1750266000000|2025-06-18 17:00:00|55505.5|55455.5|55428|55324|55505.5|55455.5|55377|55323|1599
1750269600000|2025-06-18 18:00:00|55432|55328|55485.5|55435.5|55505.5|55455.5|55303|55253|3175
1750273200000|2025-06-18 19:00:00|55483.5|55433.5|55457|55353|55490.5|55440.5|55374.5|55324.5|1726
1750420800000|2025-06-20 12:00:00|55209|55159|55395|55345|55415|55365|55194.5|55144.5|2418
1750424400000|2025-06-20 13:00:00|55397|55347|55330|55226|55405|55355|55188|55138|2760
1750428000000|2025-06-20 14:00:00|55320|55216|55460|55410|55485|55435|55233|55183|2325
1750431600000|2025-06-20 15:00:00|55462|55412|55470.5|55420.5|55568|55518|55439|55389|1978
1750435200000|2025-06-20 16:00:00|55471.5|55421.5|55545|55495|55565.5|55515.5|55419.5|55369.5|1468
1750438800000|2025-06-20 17:00:00|55544.5|55494.5|55565|55515|55594|55544|55469.5|55419.5|1313
1750442400000|2025-06-20 18:00:00|55567|55517|55666|55616|55671|55621|55565|55515|1117
1750446000000|2025-06-20 19:00:00|55668|55618|55685|55635|55701|55651|55640|55590|768
1750680000000|2025-06-23 12:00:00|55787.5|55737.5|55646|55596|55817.5|55767.5|55631|55581|2762
1750683600000|2025-06-23 13:00:00|55642|55592|55748|55644|55748|55698|55545.5|55495.5|2871
1750687200000|2025-06-23 14:00:00|55755|55651|55562.5|55512.5|55763|55710.5|55505.5|55455.5|2822
1750690800000|2025-06-23 15:00:00|55561.5|55511.5|55595.5|55545.5|55600.5|55550.5|55394.5|55344.5|1944
1750694400000|2025-06-23 16:00:00|55599.5|55549.5|55640.5|55590.5|55680.5|55630.5|55530|55480|2108
1750698000000|2025-06-23 17:00:00|55638.5|55588.5|55540.5|55490.5|55650.5|55600.5|55449.5|55399.5|2100
1750701600000|2025-06-23 18:00:00|55539.5|55489.5|55444|55394|55559.5|55509.5|55429.5|55379.5|1243
1750705200000|2025-06-23 19:00:00|55442|55392|55470|55420|55505|55455|55439|55389|669
1750766400000|2025-06-24 12:00:00|55202.5|55152.5|55414|55310|55442|55392|55202.5|55152.5|2354
1750770000000|2025-06-24 13:00:00|55417|55313|55478|55374|55478|55427.5|55346.5|55296.5|2727
1750773600000|2025-06-24 14:00:00|55477|55373|55371.5|55321.5|55478|55396.5|55166.5|55116.5|2642
1750777200000|2025-06-24 15:00:00|55370.5|55320.5|55406.5|55356.5|55458|55408|55281.5|55231.5|1660
1750780800000|2025-06-24 16:00:00|55404.5|55354.5|55475.5|55425.5|55506.5|55456.5|55395.5|55345.5|1094
1750784400000|2025-06-24 17:00:00|55476.5|55426.5|55471.5|55421.5|55501.5|55451.5|55371|55321|1168
1750788000000|2025-06-24 18:00:00|55466.5|55416.5|55632.5|55582.5|55650.5|55600.5|55436|55386|1337
1750791600000|2025-06-24 19:00:00|55633.5|55583.5|55604|55554|55634.5|55584.5|55517|55467|971
1750852800000|2025-06-25 12:00:00|55729.5|55679.5|55683|55633|55883.5|55833.5|55678|55628|2549
1750856400000|2025-06-25 13:00:00|55682|55632|55827|55723|55858.5|55808.5|55653|55603|2950
1750860000000|2025-06-25 14:00:00|55828|55724|55839|55789|55933|55883|55789.5|55715|2704
1750863600000|2025-06-25 15:00:00|55838|55788|55993.5|55943.5|56141|56091|55838|55788|2154
1750867200000|2025-06-25 16:00:00|55991.5|55941.5|55759.5|55709.5|55991.5|55941.5|55719.5|55669.5|1406
1750870800000|2025-06-25 17:00:00|55755.5|55705.5|55843.5|55793.5|55858.5|55808.5|55754.5|55704.5|1511
1750874400000|2025-06-25 18:00:00|55848.5|55798.5|55913|55863|55919.5|55869.5|55828.5|55778.5|1298
1750878000000|2025-06-25 19:00:00|55912|55862|55970|55920|55996|55946|55903|55853|1028
1750939200000|2025-06-26 12:00:00|56024.5|55974.5|55824.5|55774.5|56046|55996|55823.5|55766|3002
1750942800000|2025-06-26 13:00:00|55825.5|55775.5|55600|55550|55847.5|55797.5|55563|55513|2849
1750946400000|2025-06-26 14:00:00|55605|55555|55514.5|55464.5|55655.5|55605.5|55488.5|55438.5|2024
1750950000000|2025-06-26 15:00:00|55513.5|55463.5|55504.5|55454.5|55575.5|55525.5|55469.5|55419.5|1491
1750953600000|2025-06-26 16:00:00|55508.5|55458.5|55449|55399|55555|55505|55408|55358|1029
1750957200000|2025-06-26 17:00:00|55445|55395|55409|55359|55474|55424|55369|55319|1074
1750960800000|2025-06-26 18:00:00|55414|55364|55399|55349|55449|55399|55379|55329|967
1750964400000|2025-06-26 19:00:00|55403|55353|55434.5|55384.5|55519.5|55469.5|55399|55349|800
1751025600000|2025-06-27 12:00:00|55233|55183|55145.5|55095.5|55380|55330|55054.5|55004.5|2800
1751029200000|2025-06-27 13:00:00|55144.5|55094.5|55371|55321|55378.5|55328.5|55118.5|55068.5|3168
1751032800000|2025-06-27 14:00:00|55370|55320|55328.5|55278.5|55503|55453|55318.5|55268.5|2232
1751036400000|2025-06-27 15:00:00|55325.5|55275.5|55268.5|55218.5|55338.5|55288.5|55173.5|55123.5|1645
1751040000000|2025-06-27 16:00:00|55264.5|55214.5|55139|55089|55284|55234|55108.5|55058.5|1322
1751043600000|2025-06-27 17:00:00|55138|55088|55299|55249|55404|55354|55119|55069|1745
1751047200000|2025-06-27 18:00:00|55298|55248|55337|55287|55413|55363|55278|55228|1887
1751050800000|2025-06-27 19:00:00|55338|55288|55284.5|55234.5|55365|55315|55275.5|55225.5|1248
1751284800000|2025-06-30 12:00:00|55385.5|55335.5|55186|55136|55496.5|55446.5|55163|55113|3070
1751288400000|2025-06-30 13:00:00|55182|55132|55165.5|55115.5|55289|55239|55085.5|55035.5|3547
1751292000000|2025-06-30 14:00:00|55170.5|55120.5|55003|54953|55251|55201|55001|54951|3329
1751295600000|2025-06-30 15:00:00|55001|54951|54707.5|54657.5|55043|54993|54683|54633|3035
1751299200000|2025-06-30 16:00:00|54709.5|54659.5|54805.5|54755.5|54871.5|54821.5|54709.5|54659.5|1748
1751302800000|2025-06-30 17:00:00|54803.5|54753.5|54801|54751|54847|54797|54771.5|54721.5|1888
1751306400000|2025-06-30 18:00:00|54803|54753|54713.5|54663.5|54803|54753|54696|54646|1581
1751310000000|2025-06-30 19:00:00|54712.5|54662.5|54791|54741|54807|54757|54711.5|54661.5|958
1751371200000|2025-07-01 12:00:00|54696|54646|54806|54756|54811|54761|54641|54591|2617
1751374800000|2025-07-01 13:00:00|54805|54755|54884|54834|54971|54921|54761|54711|3133
1751378400000|2025-07-01 14:00:00|54888|54838|54936|54886|55011|54961|54886|54836|3022
1751382000000|2025-07-01 15:00:00|54935|54885|55017|54967|55116|55066|54916|54866|2093
1751385600000|2025-07-01 16:00:00|55019|54969|54951.5|54901.5|55066|55016|54941.5|54891.5|1063
1751389200000|2025-07-01 17:00:00|54950.5|54900.5|55065.5|55015.5|55075.5|55025.5|54941.5|54891.5|1371
1751392800000|2025-07-01 18:00:00|55066.5|55016.5|55095.5|55045.5|55121.5|55071.5|55055.5|55005.5|1099
1751396400000|2025-07-01 19:00:00|55094.5|55044.5|55031.5|54981.5|55115.5|55065.5|54951.5|54901.5|1057
1751457600000|2025-07-02 12:00:00|55212.5|55162.5|55056|55006|55256|55206|54977.5|54927.5|3129
1751461200000|2025-07-02 13:00:00|55061|55011|55076|55026|55191|55141|55026|54976|3155
1751464800000|2025-07-02 14:00:00|55081|55031|54930.5|54880.5|55171|55121|54890|54840|2634
1751468400000|2025-07-02 15:00:00|54933|54883|54755.5|54705.5|54940.5|54890.5|54740|54690|2027
1751472000000|2025-07-02 16:00:00|54755|54705|54735|54685|54790|54740|54719.5|54669.5|1222
1751475600000|2025-07-02 17:00:00|54736.5|54686.5|54772.5|54722.5|54788.5|54738.5|54680|54630|1257
1751479200000|2025-07-02 18:00:00|54775|54725|54695|54645|54792|54742|54660|54610|1179
1751482800000|2025-07-02 19:00:00|54696.5|54646.5|54650|54600|54730|54680|54624.5|54574.5|858
1751544000000|2025-07-03 12:00:00|54777.5|54727.5|54798.5|54748.5|54937|54887|54726.5|54671.5|3198
1751547600000|2025-07-03 13:00:00|54797.5|54747.5|54617|54567|54832|54782|54516|54466|3485
1751551200000|2025-07-03 14:00:00|54618|54568|54566.5|54516.5|54647|54597|54520|54470|2390
1751554800000|2025-07-03 15:00:00|54568.5|54518.5|54649.5|54599.5|54682|54632|54565.5|54515.5|1651
1751558400000|2025-07-03 16:00:00|54650.5|54600.5|54641.5|54591.5|54796.5|54746.5|54626.5|54576.5|1306
1751562000000|2025-07-03 17:00:00|54645.5|54595.5|54687.5|54637.5|54701.5|54651.5|54641.5|54591.5|984
1751565600000|2025-07-03 18:00:00|54688.5|54638.5|54589.5|54539.5|54697.5|54647.5|54586.5|54536.5|882
1751569200000|2025-07-03 19:00:00|54591.5|54541.5|54506.5|54456.5|54604.5|54554.5|54503.5|54453.5|641
1751630400000|2025-07-04 12:00:00|54636|54586|54622.5|54572.5|54709|54659|54601|54551|1324
1751634000000|2025-07-04 13:00:00|54623.5|54573.5|54545.5|54495.5|54643|54593|54494|54444|1844
1751637600000|2025-07-04 14:00:00|54546|54496|54526|54476|54591|54541|54499.5|54449.5|1306
1751641200000|2025-07-04 15:00:00|54526.5|54476.5|54536|54486|54572|54522|54520.5|54470.5|937
1751644800000|2025-07-04 16:00:00|54537.5|54487.5|54571|54521|54581.5|54531.5|54537.5|54487.5|529
1751648400000|2025-07-04 17:00:00|54568|54518|54656|54606|54681.5|54631.5|54560|54510|786
1751652000000|2025-07-04 18:00:00|54656.5|54606.5|54692|54642|54717|54667|54643.5|54593.5|789
1751655600000|2025-07-04 19:00:00|54692.5|54642.5|54707|54657|54728|54678|54683|54633|480
1751889600000|2025-07-07 12:00:00|54879|54829|54907.5|54857.5|55012.5|54962.5|54848.5|54798.5|2197
1751893200000|2025-07-07 13:00:00|54912|54862|54922.5|54872.5|55028|54978|54872|54822|2789
1751896800000|2025-07-07 14:00:00|54925|54875|55012.5|54962.5|55137.5|55087.5|54897.5|54847.5|2481
1751900400000|2025-07-07 15:00:00|55013|54963|55097.5|55047.5|55156|55106|55007.5|54957.5|1970
1751904000000|2025-07-07 16:00:00|55099|55049|55278|55228|55288|55238|55052.5|55002.5|2278
1751907600000|2025-07-07 17:00:00|55276|55226|55222.5|55172.5|55282.5|55232.5|55182.5|55132.5|1643
1751911200000|2025-07-07 18:00:00|55224.5|55174.5|55273.5|55223.5|55282.5|55232.5|55188.5|55138.5|1297
1751914800000|2025-07-07 19:00:00|55277.5|55227.5|55237.5|55187.5|55277.5|55227.5|55232.5|55182.5|771
1751976000000|2025-07-08 12:00:00|55088.5|55038.5|54968.5|54918.5|55112|55057|54932|54882|2086
1751979600000|2025-07-08 13:00:00|54972|54922|54972.5|54922.5|55137.5|55087.5|54918.5|54868.5|2336
1751983200000|2025-07-08 14:00:00|54973|54923|55032|54982|55081|55031|54937.5|54887.5|2151
1751986800000|2025-07-08 15:00:00|55032.5|54982.5|55047.5|54997.5|55082.5|55027.5|54987.5|54937.5|1616
1751990400000|2025-07-08 16:00:00|55046|54996|55077|54997|55167.5|55117.5|55007|54957|2000
1751994000000|2025-07-08 17:00:00|55074|54994|54912.5|54862.5|55082|55006|54902.5|54852.5|1720
1751997600000|2025-07-08 18:00:00|54909.5|54859.5|54847.5|54767.5|54918.5|54868.5|54807|54727|1385
1752001200000|2025-07-08 19:00:00|54846.5|54766.5|54911.5|54831.5|54927.5|54847.5|54844.5|54764.5|851
1752062400000|2025-07-09 12:00:00|54922.5|54842.5|55087.5|55037.5|55183|55133|54922.5|54842.5|1778
1752066000000|2025-07-09 13:00:00|55088.5|55038.5|55069|54965|55117.5|55067.5|54917.5|54867.5|2095
1752069600000|2025-07-09 14:00:00|55067|54963|55127.5|55077.5|55155|55087.5|55002.5|54951|1846
1752073200000|2025-07-09 15:00:00|55125|55075|54974|54924|55129|55079|54973|54923|1135
1752076800000|2025-07-09 16:00:00|54973|54923|54963.5|54883.5|54999|54943|54927|54867.5|759
1752080400000|2025-07-09 17:00:00|54962.5|54882.5|55277.5|55167.5|55351.5|55248.5|54917.5|54837.5|2084
1752084000000|2025-07-09 18:00:00|55276.5|55166.5|55312.5|55202.5|55414|55304|55218|55108|2042
1752087600000|2025-07-09 19:00:00|55315|55205|55455.5|55375.5|55463.5|55383.5|55298.5|55192.5|1163
1752148800000|2025-07-10 12:00:00|56553|56448|56260|56180|56717.5|56637.5|56200|56111|4201
1752152400000|2025-07-10 13:00:00|56256|56176|55976.5|55896.5|56256|56176|55743.5|55663.5|5113
1752156000000|2025-07-10 14:00:00|55974.5|55894.5|55961.5|55881.5|56029.5|55949.5|55851|55771|3381
1752159600000|2025-07-10 15:00:00|55959.5|55879.5|55854|55774|56113.5|56033.5|55844|55764|2641
1752163200000|2025-07-10 16:00:00|55859|55779|55934.5|55884.5|56054.5|55974.5|55759|55679|1890
1752166800000|2025-07-10 17:00:00|55932.5|55882.5|56041.5|55991.5|56115|56065|55874|55824|2524
1752170400000|2025-07-10 18:00:00|56042.5|55992.5|55974.5|55924.5|56101.5|56051.5|55964.5|55914.5|2097
1752174000000|2025-07-10 19:00:00|55973.5|55923.5|55894.5|55844.5|55979.5|55929.5|55854.5|55804.5|1809
1752235200000|2025-07-11 12:00:00|56156|56106|56192.5|56142.5|56251.5|56201.5|56085.5|56035.5|2587
1752238800000|2025-07-11 13:00:00|56189.5|56139.5|56321.5|56271.5|56398|56348|56065.5|56015.5|2991
1752242400000|2025-07-11 14:00:00|56323.5|56273.5|56196|56146|56399|56349|56050.5|56000.5|3658
1752246000000|2025-07-11 15:00:00|56193|56143|56205.5|56155.5|56311.5|56261.5|56140|56090|1935
1752249600000|2025-07-11 16:00:00|56210.5|56160.5|56130|56050|56235.5|56185.5|56078|56028|1443
1752253200000|2025-07-11 17:00:00|56131|56051|56034.5|55924.5|56134|56084|56015.5|55920.5|1250
1752256800000|2025-07-11 18:00:00|56032.5|55922.5|55950|55900|56032.5|55955|55902|55852|1442
1752260400000|2025-07-11 19:00:00|55955|55905|55949|55899|55955|55905|55889|55839|977
1752494400000|2025-07-14 12:00:00|56074|55994|56044.5|55964.5|56209.5|56129.5|55972|55892|2664
1752498000000|2025-07-14 13:00:00|56039.5|55959.5|55924.5|55844.5|56069.5|55989.5|55918.5|55838.5|2855
1752501600000|2025-07-14 14:00:00|55927.5|55847.5|56109.5|56029.5|56169.5|56089.5|55923.5|55843.5|2267
1752505200000|2025-07-14 15:00:00|56107.5|56027.5|56219.5|56139.5|56232.5|56152.5|56103.5|56023.5|1943
1752508800000|2025-07-14 16:00:00|56215.5|56135.5|56165.5|56085.5|56229.5|56149.5|56136.5|56056.5|1397
1752512400000|2025-07-14 17:00:00|56173.5|56093.5|56199|56149|56218.5|56168.5|56104|56054|1257
1752516000000|2025-07-14 18:00:00|56196|56146|56290|56240|56355.5|56305.5|56182|56132|1275
1752519600000|2025-07-14 19:00:00|56291|56241|56320|56270|56395|56345|56258|56208|1017
1752580800000|2025-07-15 12:00:00|56431|56351|55965.5|55885.5|56451|56371|55911|55831|3031
1752584400000|2025-07-15 13:00:00|55966.5|55886.5|55977|55927|56109.5|56029.5|55798|55718|3369
1752588000000|2025-07-15 14:00:00|55979|55929|55984.5|55934.5|56107.5|56044.5|55948.5|55898.5|2778
1752591600000|2025-07-15 15:00:00|55981.5|55931.5|56104|56054|56191.5|56141.5|55919|55869|2105
1752595200000|2025-07-15 16:00:00|56099|56049|56401|56351|56496|56428.5|56074|56024|2938
1752598800000|2025-07-15 17:00:00|56397|56347|56200|56150|56403|56353|56123|56043|2846
1752602400000|2025-07-15 18:00:00|56201|56151|56049|55999|56217|56167|56019|55969|2076
1752606000000|2025-07-15 19:00:00|56053|56003|56015|55965|56078|56028|55962|55912|1478
1752667200000|2025-07-16 12:00:00|56084|56034|56154|56104|56181|56131|55986.5|55933|2733
1752670800000|2025-07-16 13:00:00|56159|56109|56244|56194|56366.5|56294|56073.5|56023.5|3003
1752674400000|2025-07-16 14:00:00|56247|56197|56120|56070|56269|56219|56083|56033|2625
1752678000000|2025-07-16 15:00:00|56121|56071|56084|56004|56169|56099|55943|55863|4686
1752681600000|2025-07-16 16:00:00|56088|56008|56050|56000|56130.5|56050.5|55985|55935|2928
1752685200000|2025-07-16 17:00:00|56053|56003|55903|55853|56073|56023|55815|55765|2445
1752688800000|2025-07-16 18:00:00|55904|55854|55992|55942|56206|56126|55889|55839|2819
1752692400000|2025-07-16 19:00:00|55991|55941|56008|55958|56048|55998|55965|55912|1423
1752753600000|2025-07-17 12:00:00|56276|56226|56331|56281|56586.5|56506.5|56266.5|56210.5|2831
1752757200000|2025-07-17 13:00:00|56327|56277|56279.5|56229.5|56391.5|56341.5|56239.5|56189.5|2855
1752760800000|2025-07-17 14:00:00|56278.5|56228.5|56082.5|56032.5|56361.5|56311.5|56040.5|55990.5|2488
1752764400000|2025-07-17 15:00:00|56083.5|56033.5|56115.5|56065.5|56160.5|56110.5|56040.5|55990.5|1714
1752768000000|2025-07-17 16:00:00|56117.5|56067.5|56125.5|56045.5|56178.5|56128.5|56061.5|56011.5|1455
1752771600000|2025-07-17 17:00:00|56121.5|56041.5|56022.5|55972.5|56147.5|56093.5|56017.5|55967.5|1180
1752775200000|2025-07-17 18:00:00|56023.5|55973.5|55945.5|55895.5|56050.5|56000.5|55896.5|55846.5|1300
1752778800000|2025-07-17 19:00:00|55944.5|55894.5|55972.5|55862.5|55995|55929.5|55929.5|55859.5|797
1752840000000|2025-07-18 12:00:00|56032|55982|56045.5|55995.5|56152.5|56072.5|55958.5|55878.5|2338
1752843600000|2025-07-18 13:00:00|56050.5|56000.5|55779|55669|56092|56012|55765.5|55669|3115
1752847200000|2025-07-18 14:00:00|55770|55660|55916.5|55866.5|55946.5|55871.5|55709.5|55658|2481
1752850800000|2025-07-18 15:00:00|55919.5|55869.5|56112.5|56062.5|56127.5|56077.5|55860.5|55810.5|1989
1752854400000|2025-07-18 16:00:00|56109.5|56059.5|56203|56153|56233|56178|56081.5|56031.5|1885
1752858000000|2025-07-18 17:00:00|56202|56152|56228.5|56178.5|56285.5|56218|56123|56073|1548
1752861600000|2025-07-18 18:00:00|56226.5|56176.5|56434.5|56354.5|56469|56389|56204|56154|1444
1752865200000|2025-07-18 19:00:00|56430.5|56350.5|56360.5|56280.5|56430.5|56350.5|56330.5|56250.5|1222
1753099200000|2025-07-21 12:00:00|56283.5|56203.5|56283.5|56203.5|56283.5|56203.5|56283.5|56203.5|1
1753106400000|2025-07-21 14:00:00|56130|56050|56053|56003|56145|56092.5|56039|55989|1196
1753110000000|2025-07-21 15:00:00|56056|56006|55976|55926|56068|56018|55967|55917|1785
1753113600000|2025-07-21 16:00:00|55974|55924|56022|55972|56073|56023|55967|55917|1275
1753117200000|2025-07-21 17:00:00|56023|55973|56101|56051|56160|56110|56016|55966|1043
1753120800000|2025-07-21 18:00:00|56102|56052|56094|56044|56128|56078|56078|56028|1113
1753124400000|2025-07-21 19:00:00|56093|56043|56105|56055|56150|56100|56071|56021|840
1753185600000|2025-07-22 12:00:00|56148|56098|56205|56155|56306|56256|56044|55994|2052
1753189200000|2025-07-22 13:00:00|56207|56157|56244.5|56140.5|56247.5|56185.5|56055|56005|2558
1753192800000|2025-07-22 14:00:00|56246.5|56142.5|56106|56056|56346|56296|56075|56025|2329
1753196400000|2025-07-22 15:00:00|56101|56051|55991|55941|56149|56099|55965|55915|1734
1753200000000|2025-07-22 16:00:00|55988|55938|56055|56005|56056|56006|55960|55910|1355
1753203600000|2025-07-22 17:00:00|56058|56008|56101|56051|56150.5|56095.5|56050|55977.5|1302
1753207200000|2025-07-22 18:00:00|56102|56052|56101|56051|56148|56098|56080|56030|1237
1753210800000|2025-07-22 19:00:00|56102|56052|56102|56052|56176|56126|56071|56021|868
1753272000000|2025-07-23 12:00:00|56111|56061|56045|55995|56193|56143|56030|55958.5|2125
1753275600000|2025-07-23 13:00:00|56046|55996|56052.5|55948.5|56102|56052|55965|55915|2423
1753279200000|2025-07-23 14:00:00|56049.5|55945.5|55983|55933|56112.5|56062.5|55965|55915|2188
1753282800000|2025-07-23 15:00:00|55980|55930|55831|55781|56031|55981|55814|55764|1677
1753286400000|2025-07-23 16:00:00|55833|55783|55761|55711|55835|55785|55729|55679|1675
1753290000000|2025-07-23 17:00:00|55760|55710|55645|55595|55766|55716|55616|55566|1707
1753293600000|2025-07-23 18:00:00|55644|55594|55604|55554|55664|55614|55569|55519|1312
1753297200000|2025-07-23 19:00:00|55607|55557|55644|55594|55649|55599|55588|55538|795
1753358400000|2025-07-24 12:00:00|55703|55653|55745.5|55695.5|55867.5|55817.5|55694|55644|2032
1753362000000|2025-07-24 13:00:00|55745|55695|55843|55739|55877|55817|55641|55591|3000
1753365600000|2025-07-24 14:00:00|55839|55735|55751.5|55701.5|55842.5|55786.5|55694|55644|2394
1753369200000|2025-07-24 15:00:00|55755.5|55705.5|55685.5|55635.5|55786|55736|55685|55635|1874
1753372800000|2025-07-24 16:00:00|55688.5|55638.5|55766|55716|55831.5|55781.5|55648.5|55598.5|1486
1753376400000|2025-07-24 17:00:00|55768|55718|55775.5|55725.5|55783.5|55733.5|55675|55625|1214
1753380000000|2025-07-24 18:00:00|55777.5|55727.5|55689.5|55639.5|55785.5|55735.5|55680.5|55630.5|812
1753383600000|2025-07-24 19:00:00|55690.5|55640.5|55676.5|55626.5|55700.5|55650.5|55595.5|55545.5|1090
1753444800000|2025-07-25 12:00:00|55716|55666|55741|55691|55854|55797|55698|55648|1704
1753448400000|2025-07-25 13:00:00|55739|55689|55862|55812|55933|55883|55738|55688|3052
1753452000000|2025-07-25 14:00:00|55859|55809|55856.5|55806.5|55927|55877|55762.5|55712.5|2149
1753455600000|2025-07-25 15:00:00|55857.5|55807.5|56154|56104|56211.5|56161.5|55851.5|55801.5|2304
1753459200000|2025-07-25 16:00:00|56151|56101|56072.5|56022.5|56155|56105|55977|55923.5|1966
1753462800000|2025-07-25 17:00:00|56073.5|56023.5|56123.5|56073.5|56138.5|56088.5|56058.5|56008.5|1289
1753466400000|2025-07-25 18:00:00|56121.5|56071.5|56157.5|56107.5|56171.5|56121.5|56081.5|56031.5|1013
1753470000000|2025-07-25 19:00:00|56156.5|56106.5|56093.5|56043.5|56158.5|56108.5|56083.5|56033.5|800
1753704000000|2025-07-28 12:00:00|56270|56220|56199|56149|56392|56342|56165|56115|2296
1753707600000|2025-07-28 13:00:00|56198|56148|56406|56356|56517|56467|56138.5|56088.5|2927
1753711200000|2025-07-28 14:00:00|56396|56346|56289.5|56239.5|56443.5|56393.5|56270|56198|2259
1753714800000|2025-07-28 15:00:00|56290.5|56240.5|56402.5|56352.5|56427|56377|56270|56220|1943
1753718400000|2025-07-28 16:00:00|56401.5|56351.5|56366.5|56316.5|56402.5|56352.5|56331.5|56281.5|1292
1753722000000|2025-07-28 17:00:00|56367.5|56317.5|56457.5|56407.5|56492.5|56442.5|56367.5|56317.5|1302
1753725600000|2025-07-28 18:00:00|56458.5|56408.5|56444.5|56394.5|56490.5|56440.5|56380.5|56330.5|1001
1753729200000|2025-07-28 19:00:00|56446.5|56396.5|56378.5|56328.5|56458.5|56408.5|56378.5|56328.5|900
1753790400000|2025-07-29 12:00:00|56372.5|56292.5|56417.5|56313.5|56431|56378.5|56304.5|56254.5|2077
1753794000000|2025-07-29 13:00:00|56422.5|56318.5|56346|56242|56463.5|56413.5|56254.5|56204.5|2506
1753797600000|2025-07-29 14:00:00|56348|56244|56367.5|56317.5|56412.5|56362.5|56135.5|56085.5|2613
1753801200000|2025-07-29 15:00:00|56370.5|56320.5|56131.5|56081.5|56382.5|56332.5|56126.5|56076.5|2101
1753804800000|2025-07-29 16:00:00|56129.5|56079.5|56131|56081|56136.5|56086.5|56025.5|55975.5|1436
1753808400000|2025-07-29 17:00:00|56127|56077|56131.5|56081.5|56145.5|56095.5|56081.5|56031.5|1289
1753812000000|2025-07-29 18:00:00|56132.5|56082.5|56120|56070|56186.5|56136.5|56084.5|56025|1236
1753815600000|2025-07-29 19:00:00|56121|56071|56115|56065|56158|56108|56095|56045|903
1753876800000|2025-07-30 12:00:00|56334|56254|56279.5|56229.5|56400.5|56350.5|56244.5|56194.5|2682
1753880400000|2025-07-30 13:00:00|56283.5|56233.5|56423.5|56319.5|56481|56431|56244.5|56194.5|2922
1753884000000|2025-07-30 14:00:00|56411.5|56331.5|56490|56440|56580|56530|56359.5|56309.5|2345
1753887600000|2025-07-30 15:00:00|56491|56441|56640|56590|56700.5|56650.5|56473|56423|1864
1753891200000|2025-07-30 16:00:00|56637|56587|56429|56349|56745.5|56695.5|56396|56345.5|2857
1753894800000|2025-07-30 17:00:00|56430|56350|56467.5|56363.5|56517|56456|56320|56240|2350
1753898400000|2025-07-30 18:00:00|56470|56366|56181.5|56101.5|56736|56656|55829|55725|5965
1753902000000|2025-07-30 19:00:00|56182.5|56102.5|56340|56260|56341|56261|56124.5|56044.5|3699
1753963200000|2025-07-31 12:00:00|56275|56195|56472.5|56422.5|56502|56452|56213.5|56163.5|3159
1753966800000|2025-07-31 13:00:00|56473.5|56423.5|56638.5|56588.5|56725|56675|56466.5|56416.5|3257
1753970400000|2025-07-31 14:00:00|56643.5|56593.5|56460.5|56410.5|56663.5|56613.5|56338.5|56288.5|3059
1753974000000|2025-07-31 15:00:00|56461.5|56411.5|56336.5|56286.5|56473.5|56423.5|56298.5|56248.5|2450
1753977600000|2025-07-31 16:00:00|56333.5|56283.5|56398.5|56318.5|56428.5|56348.5|56289|56239|1305
1753981200000|2025-07-31 17:00:00|56401.5|56321.5|56523.5|56443.5|56543.5|56463.5|56383.5|56303.5|1437
1753984800000|2025-07-31 18:00:00|56526.5|56446.5|56472.5|56392.5|56663.5|56583.5|56463.5|56383.5|1775
1753988400000|2025-07-31 19:00:00|56473.5|56393.5|56500.5|56420.5|56533.5|56453.5|56441.5|56361.5|1274
1754049600000|2025-08-01 12:00:00|56706|56626|56010|55930|56781.5|56701.5|55955|55875|4209
1754053200000|2025-08-01 13:00:00|56005|55925|55981.5|55877.5|56075|55995|55773|55693|4677
1754056800000|2025-08-01 14:00:00|55964.5|55860.5|55980.5|55900.5|56115|56035|55865|55783|3426
1754060400000|2025-08-01 15:00:00|55979.5|55899.5|55924.5|55844.5|56014.5|55934.5|55909.5|55829.5|1863
1754064000000|2025-08-01 16:00:00|55929.5|55849.5|55989.5|55909.5|56029.5|55949.5|55870.5|55790.5|1426
1754067600000|2025-08-01 17:00:00|55994.5|55914.5|56005.5|55925.5|56064.5|55984.5|55979.5|55899.5|1613
1754071200000|2025-08-01 18:00:00|56006.5|55926.5|56075.5|55995.5|56114.5|56034.5|55929.5|55849.5|1524
1754074800000|2025-08-01 19:00:00|56079.5|55999.5|55950|55870|56079.5|55999.5|55905|55825|1684
1754308800000|2025-08-04 12:00:00|55907|55827|55652|55602|55907|55854|55622|55572|2144
1754312400000|2025-08-04 13:00:00|55654|55604|55500.5|55396.5|55682|55632|55431|55381|3106
1754316000000|2025-08-04 14:00:00|55475.5|55371.5|55526|55476|55551|55501|55431|55371.5|2188
1754319600000|2025-08-04 15:00:00|55525|55475|55627|55577|55627|55577|55507|55457|1714
1754323200000|2025-08-04 16:00:00|55629|55579|55672|55622|55742.5|55677|55612|55562|1560
1754326800000|2025-08-04 17:00:00|55673|55623|55663|55613|55697|55647|55642|55571.5|1104
1754330400000|2025-08-04 18:00:00|55662|55612|55586.5|55536.5|55681.5|55631.5|55537.5|55487.5|1150
1754334000000|2025-08-04 19:00:00|55588.5|55538.5|55531.5|55481.5|55596.5|55546.5|55506.5|55456.5|748
1754395200000|2025-08-05 12:00:00|55686.5|55606.5|55626.5|55576.5|55761|55707.5|55526|55476|2766
1754398800000|2025-08-05 13:00:00|55624.5|55574.5|55504.5|55400.5|55701|55651|55433.5|55376|3157
1754402400000|2025-08-05 14:00:00|55501.5|55397.5|55571.5|55521.5|55581|55531|55461.5|55363.5|3717
1754406000000|2025-08-05 15:00:00|55572.5|55522.5|55516.5|55466.5|55586.5|55536.5|55471.5|55421.5|2100
1754409600000|2025-08-05 16:00:00|55518.5|55468.5|55496|55446|55531|55481|55460|55410|1436
1754413200000|2025-08-05 17:00:00|55495|55445|55510|55460|55561|55511|55441|55391|1389
1754416800000|2025-08-05 18:00:00|55511|55461|55501|55451|55571|55521|55476|55426|1336
1754420400000|2025-08-05 19:00:00|55502|55452|55496|55446|55529|55479|55491|55441|855
1754481600000|2025-08-06 12:00:00|55505.5|55425.5|55293|55243|55505.5|55453.5|55267.5|55217.5|1961
1754485200000|2025-08-06 13:00:00|55291|55241|55116|55066|55338|55288|55023|54962.5|2562
1754488800000|2025-08-06 14:00:00|55117|55067|55223|55173|55321|55271|55095|55045|2269
1754492400000|2025-08-06 15:00:00|55229|55179|55193|55143|55251|55201|55151|55101|2204
1754496000000|2025-08-06 16:00:00|55191|55141|55181|55131|55224|55174|55154|55104|1324
1754499600000|2025-08-06 17:00:00|55180|55130|55046.5|54996.5|55189.5|55139.5|55039.5|54989.5|1360
1754503200000|2025-08-06 18:00:00|55045.5|54995.5|55062|55012|55101|55051|55005|54955|1172
1754506800000|2025-08-06 19:00:00|55063|55013|55046|54996|55103|55026|55036|54986|786
1754568000000|2025-08-07 12:00:00|55110.5|55060.5|55081.5|55031.5|55186.5|55136.5|55023.5|54973.5|2213
1754571600000|2025-08-07 13:00:00|55080.5|55030.5|55127|55037|55128|55071.5|54986|54936|2735
1754575200000|2025-08-07 14:00:00|55131|55041|55181.5|55131.5|55221.5|55171.5|55101.5|55036|2808
1754578800000|2025-08-07 15:00:00|55182.5|55132.5|55025.5|54975.5|55231|55181|55018.5|54968.5|1725
1754582400000|2025-08-07 16:00:00|55028.5|54978.5|55030.5|54980.5|55110.5|55060.5|54986.5|54936.5|1640
1754586000000|2025-08-07 17:00:00|55028.5|54978.5|55080.5|55030.5|55085.5|55035.5|55000.5|54950.5|1432
1754589600000|2025-08-07 18:00:00|55085.5|55035.5|54953.5|54903.5|55085.5|55035.5|54920.5|54870.5|1195
1754593200000|2025-08-07 19:00:00|54952.5|54902.5|54698|54648|54965.5|54915.5|54630|54580|2041
1754654400000|2025-08-08 12:00:00|54757|54707|54777|54727|54834.5|54784.5|54642|54592|2035
1754658000000|2025-08-08 13:00:00|54774|54724|54712.5|54662.5|54847.5|54797.5|54616|54566|2484
1754661600000|2025-08-08 14:00:00|54714.5|54664.5|54727|54677|54762.5|54712.5|54652|54602|2116
1754665200000|2025-08-08 15:00:00|54726|54676|54685|54635|54727|54677|54636|54586|1545
1754668800000|2025-08-08 16:00:00|54686|54636|54701|54651|54739|54676|54661|54590|1004
1754672400000|2025-08-08 17:00:00|54702|54652|54736|54686|54746|54696|54676|54621|744
1754676000000|2025-08-08 18:00:00|54739|54689|54802|54752|54909|54829|54646|54596|2036
1754679600000|2025-08-08 19:00:00|54803|54753|54803|54753|54896.5|54844|54771|54721|1438
1754913600000|2025-08-11 12:00:00|54902.5|54852.5|54953|54903|55022.5|54972.5|54897.5|54847.5|2230
1754917200000|2025-08-11 13:00:00|54952|54902|54880|54830|54972.5|54922.5|54875.5|54825.5|1873
1754920800000|2025-08-11 14:00:00|54882|54832|54977.5|54927.5|55035.5|54985.5|54872|54822|1784
1754924400000|2025-08-11 15:00:00|54976.5|54926.5|54877.5|54827.5|55043.5|54993.5|54877.5|54827.5|1212
1754928000000|2025-08-11 16:00:00|54876.5|54826.5|54900.5|54850.5|54912.5|54862.5|54792.5|54742.5|1337
1754931600000|2025-08-11 17:00:00|54899.5|54849.5|54929.5|54879.5|54970.5|54920.5|54882.5|54832.5|1095
1754935200000|2025-08-11 18:00:00|54928.5|54878.5|54888.5|54838.5|54937.5|54887.5|54851.5|54801.5|1013
1754938800000|2025-08-11 19:00:00|54890.5|54840.5|54887.5|54837.5|54908.5|54858.5|54827.5|54777.5|736
1755000000000|2025-08-12 12:00:00|54842.5|54762.5|54500.5|54450.5|54862.5|54812.5|54491.5|54441.5|3458
1755003600000|2025-08-12 13:00:00|54498.5|54448.5|54598|54548|54657.5|54607.5|54476.5|54426.5|3414
1755007200000|2025-08-12 14:00:00|54596|54546|54525|54475|54638|54588|54489|54439|2080
1755010800000|2025-08-12 15:00:00|54520|54470|54362.5|54312.5|54525|54475|54319.5|54269.5|1971
1755014400000|2025-08-12 16:00:00|54361.5|54311.5|54374.5|54324.5|54435.5|54385.5|54345|54295|1363
1755018000000|2025-08-12 17:00:00|54376.5|54326.5|54402|54298|54436.5|54386.5|54339.5|54289.5|1210
1755021600000|2025-08-12 18:00:00|54400|54296|54344.5|54294.5|54401|54329.5|54299.5|54249.5|1020
1755025200000|2025-08-12 19:00:00|54345.5|54295.5|54294.5|54244.5|54379.5|54329.5|54289.5|54239.5|743
1755086400000|2025-08-13 12:00:00|54314.5|54264.5|54268.5|54218.5|54405|54355|54219|54169|1762
1755090000000|2025-08-13 13:00:00|54269.5|54219.5|54354.5|54304.5|54446.5|54396.5|54252.5|54202.5|2454
1755093600000|2025-08-13 14:00:00|54352.5|54302.5|54345|54295|54384.5|54334.5|54292|54242|1914
1755097200000|2025-08-13 15:00:00|54344|54294|54469.5|54419.5|54520.5|54470.5|54314|54264|1382
1755100800000|2025-08-13 16:00:00|54470.5|54420.5|54410|54360|54485|54435|54383|54333|1023
1755104400000|2025-08-13 17:00:00|54408|54358|54379.5|54329.5|54419.5|54369.5|54335|54285|1227
1755108000000|2025-08-13 18:00:00|54377.5|54327.5|54463.5|54413.5|54467.5|54417.5|54374.5|54324.5|922
1755111600000|2025-08-13 19:00:00|54462.5|54412.5|54424.5|54374.5|54479.5|54429.5|54417.5|54367.5|620
1755172800000|2025-08-14 12:00:00|54470|54390|54520.5|54470.5|54603|54536|54450|54390|2594
1755176400000|2025-08-14 13:00:00|54522.5|54472.5|54696.5|54646.5|54701.5|54651.5|54510.5|54460.5|2684
1755180000000|2025-08-14 14:00:00|54698.5|54648.5|54465.5|54415.5|54703.5|54653.5|54432.5|54382.5|2310
1755183600000|2025-08-14 15:00:00|54464.5|54414.5|54610.5|54560.5|54665.5|54615.5|54460.5|54410.5|1375
1755187200000|2025-08-14 16:00:00|54607.5|54557.5|54710|54660|54716.5|54666.5|54544.5|54494.5|1209
1755190800000|2025-08-14 17:00:00|54709|54659|54666|54616|54711|54661|54625|54575|1375
1755194400000|2025-08-14 18:00:00|54667|54617|54601|54551|54791|54741|54566|54516|1524
1755198000000|2025-08-14 19:00:00|54604|54554|54646|54596|54651|54601|54593|54543|630
1755259200000|2025-08-15 12:00:00|54466.5|54416.5|54370.5|54320.5|54517|54437.5|54339|54289|1885
1755262800000|2025-08-15 13:00:00|54368.5|54318.5|54447|54344|54450|54370|54315|54264.5|2141
1755266400000|2025-08-15 14:00:00|54452|54349|54402.5|54352.5|54452|54375|54355|54305|1846
1755270000000|2025-08-15 15:00:00|54401.5|54351.5|54428|54378|54462.5|54412.5|54393|54343|1048
1755273600000|2025-08-15 16:00:00|54433|54383|54469|54419|54504|54454|54389|54339|902
1755277200000|2025-08-15 17:00:00|54473|54423|54464|54414|54514|54464|54403|54353|842
1755280800000|2025-08-15 18:00:00|54467|54417|54473.5|54423.5|54498.5|54448.5|54428.5|54378.5|611
1755284400000|2025-08-15 19:00:00|54474.5|54424.5|54481|54377|54481.5|54431.5|54433.5|54368.5|520
1755518400000|2025-08-18 12:00:00|54542.5|54492.5|54554.5|54504.5|54650|54600|54524|54474|1622
1755522000000|2025-08-18 13:00:00|54551.5|54501.5|54546.5|54496.5|54591|54541|54499|54449|1902
1755525600000|2025-08-18 14:00:00|54544.5|54494.5|54602|54552|54670|54620|54489.5|54439.5|1567
1755529200000|2025-08-18 15:00:00|54604|54554|54664|54614|54674|54624|54584|54534|1482
1755532800000|2025-08-18 16:00:00|54669|54619|54790|54740|54797.5|54747.5|54659|54609|1151
1755536400000|2025-08-18 17:00:00|54785|54735|54760|54710|54850|54800|54730|54680|1199
1755540000000|2025-08-18 18:00:00|54761|54711|54795.5|54745.5|54845.5|54795.5|54759|54709|954
1755543600000|2025-08-18 19:00:00|54797.5|54747.5|54795.5|54745.5|54812.5|54762.5|54760.5|54710.5|723
1755604800000|2025-08-19 12:00:00|54820.5|54770.5|55032.5|54982.5|55062.5|55012.5|54800.5|54737.5|1874
1755608400000|2025-08-19 13:00:00|55037.5|54987.5|55138|55088|55329|55279|55037.5|54987.5|2719
1755612000000|2025-08-19 14:00:00|55135|55085|55240.5|55190.5|55277|55227|55078|55028|2138
1755615600000|2025-08-19 15:00:00|55239.5|55189.5|55208|55158|55289|55239|55127.5|55077.5|1809
1755619200000|2025-08-19 16:00:00|55205|55155|55193|55143|55213.5|55163.5|55058.5|55008.5|1628
1755622800000|2025-08-19 17:00:00|55196|55146|55263|55213|55289|55239|55183|55133|1305
1755626400000|2025-08-19 18:00:00|55267|55217|55353.5|55303.5|55394.5|55344.5|55263|55213|1439
1755630000000|2025-08-19 19:00:00|55352.5|55302.5|55430|55380|55489|55439|55348.5|55298.5|1090
1755691200000|2025-08-20 12:00:00|55289|55209|55148|55098|55373|55323|55128.5|55078|2316
1755694800000|2025-08-20 13:00:00|55147|55097|55163|55113|55203.5|55153.5|55067.5|55017.5|2370
1755698400000|2025-08-20 14:00:00|55164|55114|55136.5|55086.5|55183|55133|55072.5|55022.5|2611
1755702000000|2025-08-20 15:00:00|55137.5|55087.5|55156.5|55106.5|55172|55122|55061.5|55011.5|1406
1755705600000|2025-08-20 16:00:00|55157|55107|55072.5|55022.5|55177|55127|55067.5|55017.5|643
1755709200000|2025-08-20 17:00:00|55076.5|54996.5|55142.5|55062.5|55293|55213|55046.5|54966.5|2192
1755712800000|2025-08-20 18:00:00|55144.5|55064.5|55152.5|55072.5|55177.5|55097.5|55122.5|55042.5|1153
1755716400000|2025-08-20 19:00:00|55147.5|55067.5|55147.5|55067.5|55199.5|55119.5|55133.5|55053.5|658
1755777600000|2025-08-21 12:00:00|55345|55265|55285|55235|55431.5|55376|55279|55229|1777
1755781200000|2025-08-21 13:00:00|55286|55236|55270|55180|55325|55275|55134|55084|2737
1755784800000|2025-08-21 14:00:00|55271|55181|55311.5|55261.5|55374.5|55324.5|55189|55139|2723
1755788400000|2025-08-21 15:00:00|55310.5|55260.5|55348.5|55298.5|55415|55365|55304|55254|2266
1755792000000|2025-08-21 16:00:00|55346.5|55296.5|55324.5|55244.5|55425|55367.5|55314.5|55234.5|1159
1755795600000|2025-08-21 17:00:00|55322.5|55242.5|55242.5|55162.5|55323.5|55243.5|55201.5|55121.5|1149
1755799200000|2025-08-21 18:00:00|55241.5|55161.5|55228.5|55148.5|55264.5|55184.5|55158.5|55078.5|997
1755802800000|2025-08-21 19:00:00|55229.5|55149.5|55264.5|55184.5|55294.5|55214.5|55228.5|55148.5|568
1755864000000|2025-08-22 12:00:00|55162|55112|55161.5|55111.5|55202|55152|55086|55036|1679
1755867600000|2025-08-22 13:00:00|55160.5|55110.5|55223.5|55173.5|55234.5|55184.5|55085.5|55035.5|2244
1755871200000|2025-08-22 14:00:00|55225.5|55175.5|54703|54623|55225.5|55175.5|54672.5|54592.5|5025
1755874800000|2025-08-22 15:00:00|54698|54618|54718|54638|54748|54668|54598|54518|1962
1755878400000|2025-08-22 16:00:00|54719|54639|54729|54679|54736|54686|54668|54598|1180
1755882000000|2025-08-22 17:00:00|54724|54674|54673.5|54623.5|54729|54679|54658.5|54608.5|1052
1755885600000|2025-08-22 18:00:00|54674.5|54624.5|54724|54644|54743.5|54663.5|54633.5|54583.5|1013
1755889200000|2025-08-22 19:00:00|54723|54643|54733|54653|54763|54683|54719|54639|735
1756123200000|2025-08-25 12:00:00|54757|54707|54668|54618|54829.5|54759.5|54662|54612|1634
1756126800000|2025-08-25 13:00:00|54667|54617|54713|54633|54759|54709|54657.5|54607.5|1511
1756130400000|2025-08-25 14:00:00|54711|54631|54496.5|54446.5|54713|54648|54461|54411|1836
1756134000000|2025-08-25 15:00:00|54495.5|54445.5|54537|54487|54557|54507|54486.5|54436.5|1712
1756137600000|2025-08-25 16:00:00|54539|54489|54507|54457|54544|54494|54497|54447|1095
1756141200000|2025-08-25 17:00:00|54505|54455|54538.5|54488.5|54566.5|54516.5|54496.5|54446.5|933
1756144800000|2025-08-25 18:00:00|54537.5|54487.5|54566.5|54516.5|54576.5|54526.5|54510.5|54460.5|766
1756148400000|2025-08-25 19:00:00|54567.5|54517.5|54591.5|54541.5|54616.5|54566.5|54561|54511|593
1756209600000|2025-08-26 12:00:00|54456|54406|54505|54425|54535|54475.5|54421|54370|1560
1756213200000|2025-08-26 13:00:00|54504|54424|54570|54490|54606|54556|54464.5|54414.5|1861
1756216800000|2025-08-26 14:00:00|54571|54491|54701.5|54651.5|54749.5|54699.5|54550|54490|2021
1756220400000|2025-08-26 15:00:00|54706.5|54656.5|54781.5|54701.5|54806.5|54731.5|54668.5|54618.5|1189
1756224000000|2025-08-26 16:00:00|54780.5|54700.5|54882.5|54802.5|54929|54849|54771.5|54691.5|1094
1756227600000|2025-08-26 17:00:00|54881.5|54801.5|54776.5|54726.5|54897|54847|54776.5|54726.5|907
1756231200000|2025-08-26 18:00:00|54777.5|54727.5|54777|54727|54857|54807|54766.5|54716.5|962
1756234800000|2025-08-26 19:00:00|54775|54725|54762|54712|54787|54737|54741|54691|651
1756296000000|2025-08-27 12:00:00|54819|54769|54879.5|54829.5|54914.5|54864.5|54708|54658|1738
1756299600000|2025-08-27 13:00:00|54884.5|54834.5|54884.5|54834.5|54931.5|54881.5|54824.5|54774.5|2226
1756303200000|2025-08-27 14:00:00|54886.5|54836.5|54884.5|54834.5|55000.5|54950.5|54855|54805|1693
1756306800000|2025-08-27 15:00:00|54879.5|54829.5|54769.5|54719.5|54900.5|54850.5|54749.5|54699.5|1128
1756310400000|2025-08-27 16:00:00|54766.5|54716.5|54703.5|54653.5|54796.5|54746.5|54658.5|54608.5|1446
1756314000000|2025-08-27 17:00:00|54705.5|54655.5|54628.5|54578.5|54706.5|54656.5|54573|54523|1441
1756317600000|2025-08-27 18:00:00|54632.5|54582.5|54638.5|54588.5|54683.5|54633.5|54607.5|54557.5|1122
1756321200000|2025-08-27 19:00:00|54643.5|54593.5|54599.5|54549.5|54653.5|54603.5|54582.5|54532.5|870
1756382400000|2025-08-28 12:00:00|54544|54494|54584.5|54534.5|54619.5|54569.5|54484|54434|1970
1756386000000|2025-08-28 13:00:00|54586.5|54536.5|54624|54544|54760|54710|54544.5|54494.5|2222
1756389600000|2025-08-28 14:00:00|54623|54543|54532.5|54482.5|54628|54551.5|54494|54444|2305
1756393200000|2025-08-28 15:00:00|54531.5|54481.5|54559|54509|54594.5|54544.5|54519|54469|1295
1756396800000|2025-08-28 16:00:00|54557|54507|54495.5|54445.5|54565|54515|54439.5|54389.5|980
1756400400000|2025-08-28 17:00:00|54494.5|54444.5|54533.5|54453.5|54534.5|54476|54420|54349|1276
1756404000000|2025-08-28 18:00:00|54532.5|54452.5|54509|54459|54539.5|54465|54455|54405|834
1756407600000|2025-08-28 19:00:00|54506|54456|54509|54459|54522|54472|54452|54400|768
1756468800000|2025-08-29 12:00:00|54693|54643|54832.5|54782.5|54872.5|54822.5|54593|54541.5|2297
1756472400000|2025-08-29 13:00:00|54829.5|54779.5|54637|54557|54860.5|54810.5|54587|54507|3746
1756476000000|2025-08-29 14:00:00|54639|54559|54722.5|54672.5|54739.5|54689.5|54582|54532|3285
1756479600000|2025-08-29 15:00:00|54725.5|54675.5|54747|54697|54797.5|54747.5|54704.5|54654.5|2095
1756483200000|2025-08-29 16:00:00|54748|54698|54732.5|54682.5|54777.5|54727.5|54682.5|54632.5|1267
1756486800000|2025-08-29 17:00:00|54736.5|54686.5|54724.5|54674.5|54772.5|54722.5|54693|54643|1092
1756490400000|2025-08-29 18:00:00|54722.5|54672.5|54687.5|54637.5|54737.5|54687.5|54659.5|54609.5|954
1756494000000|2025-08-29 19:00:00|54692.5|54642.5|54664.5|54614.5|54707.5|54657.5|54627.5|54577.5|976
1756728000000|2025-09-01 12:00:00|54732.5|54652.5|54647|54597|54761.5|54681.5|54596.5|54546.5|1176
1756731600000|2025-09-01 13:00:00|54647.5|54597.5|54692|54642|54812|54762|54647.5|54591.5|1696
1756735200000|2025-09-01 14:00:00|54692.5|54642.5|54857.5|54777.5|54872.5|54815.5|54692|54636.5|1297
1756738800000|2025-09-01 15:00:00|54843|54793|54893.5|54843.5|54952|54872|54837|54772.5|1101
1756742400000|2025-09-01 16:00:00|54892.5|54842.5|54907|54857|54929.5|54875|54887|54824.5|750
1756746000000|2025-09-01 17:00:00|54898|54848|54888|54838|54918|54868|54878|54828|362
1756749600000|2025-09-01 18:00:00|54891.5|54841.5|54868|54818|54906|54856|54863|54813|406
1756753200000|2025-09-01 19:00:00|54868.5|54818.5|54835|54785|54897|54847|54828.5|54767.5|387
1756814400000|2025-09-02 12:00:00|55197|55117|55416.5|55336.5|55432.5|55363|55052|54997.5|2740
1756818000000|2025-09-02 13:00:00|55414.5|55334.5|55156|55052|55441.5|55391.5|55106|55028|3078
1756821600000|2025-09-02 14:00:00|55153|55049|55019.5|54969.5|55157|55053|54983|54908|3063
1756825200000|2025-09-02 15:00:00|55020.5|54970.5|55077.5|54997.5|55137|55057|54983|54933|2215
1756828800000|2025-09-02 16:00:00|55076.5|54996.5|54912|54862|55088.5|55027|54881.5|54831.5|1670
1756832400000|2025-09-02 17:00:00|54912.5|54862.5|55029|54979|55034|54984|54906.5|54856.5|1163
1756836000000|2025-09-02 18:00:00|55030.5|54980.5|55134|55084|55186|55134.5|55007.5|54944.5|1791
1756839600000|2025-09-02 19:00:00|55136|55086|55171.5|55121.5|55203|55153|55115|55056|1217
1756900800000|2025-09-03 12:00:00|54936|54856|54880|54830|54936|54880|54835|54785|1220
1756904400000|2025-09-03 13:00:00|54882|54832|54927|54828|54991|54941|54880|54811.5|2155
1756908000000|2025-09-03 14:00:00|54912|54813|54815.5|54765.5|54912|54813|54746.5|54696.5|2495
1756911600000|2025-09-03 15:00:00|54817.5|54767.5|54975.5|54925.5|54985.5|54935.5|54811.5|54761.5|1567
1756915200000|2025-09-03 16:00:00|54978.5|54928.5|55035|54985|55089|55039|54975.5|54925.5|1453
1756918800000|2025-09-03 17:00:00|55034|54984|55014|54964|55055.5|55005.5|54975.5|54925.5|1218
1756922400000|2025-09-03 18:00:00|55015.5|54965.5|54995.5|54945.5|55031.5|54970.5|54945.5|54895.5|868
1756926000000|2025-09-03 19:00:00|54996|54946|54940|54890|55001.5|54951.5|54935.5|54883|759
1756987200000|2025-09-04 12:00:00|55059|54979|55014.5|54964.5|55074.5|55024.5|54919|54844|2212
1756990800000|2025-09-04 13:00:00|55004.5|54954.5|54981|54882|55049|54999|54923.5|54853.5|2036
1756994400000|2025-09-04 14:00:00|54983|54886|55054|55004|55084.5|55024.5|54959|54886|2136
1756998000000|2025-09-04 15:00:00|55052|55002|55099.5|55019.5|55114|55064|55029|54979|1353
1757001600000|2025-09-04 16:00:00|55096.5|55016.5|55144.5|55094.5|55164|55114|55064|55009|1218
1757005200000|2025-09-04 17:00:00|55144|55094|55010|54960|55156|55106|55000|54950|998
1757008800000|2025-09-04 18:00:00|55007.5|54957.5|54924.5|54874.5|55025.5|54975.5|54868|54818|1045
1757012400000|2025-09-04 19:00:00|54923|54873|54914.5|54864.5|54924.5|54874.5|54884.5|54824|655
1757073600000|2025-09-05 12:00:00|54696|54616|54426|54376|54715.5|54665.5|54396|54331|3542
1757077200000|2025-09-05 13:00:00|54420.5|54370.5|54270.5|54220.5|54491|54413.5|54270.5|54220.5|3424
1757080800000|2025-09-05 14:00:00|54273.5|54223.5|54532|54482|54649|54569|54272.5|54222.5|2706
1757084400000|2025-09-05 15:00:00|54535|54485|54430.5|54380.5|54626.5|54576.5|54413.5|54346|2240
1757088000000|2025-09-05 16:00:00|54436|54386|54444|54394|54481|54415.5|54404.5|54328.5|1702
1757091600000|2025-09-05 17:00:00|54445|54395|54483|54403|54524|54444|54420.5|54355.5|1376
1757095200000|2025-09-05 18:00:00|54480.5|54400.5|54560.5|54480.5|54576.5|54496.5|54480.5|54400.5|991
1757098800000|2025-09-05 19:00:00|54556.5|54476.5|54596.5|54516.5|54651.5|54576.5|54551.5|54471.5|834
1757332800000|2025-09-08 12:00:00|54512.5|54462.5|54565.5|54515.5|54608|54542.5|54494.5|54432.5|1397
1757336400000|2025-09-08 13:00:00|54567.5|54517.5|54781.5|54731.5|54814.5|54741.5|54557.5|54492.5|1851
1757340000000|2025-09-08 14:00:00|54783.5|54733.5|54829.5|54779.5|54934.5|54874.5|54769.5|54704|2055
1757343600000|2025-09-08 15:00:00|54829|54779|54724.5|54674.5|54841|54781|54689.5|54639.5|1240
1757347200000|2025-09-08 16:00:00|54724|54674|54787.5|54737.5|54842.5|54762.5|54716|54666|1002
1757350800000|2025-09-08 17:00:00|54790|54740|54760|54710|54801.5|54745|54740|54689.5|731
1757354400000|2025-09-08 18:00:00|54759.5|54709.5|54649.5|54599.5|54759.5|54709.5|54635|54585|932
1757358000000|2025-09-08 19:00:00|54650|54600|54619.5|54569.5|54665|54615|54609.5|54559.5|766
1757419200000|2025-09-09 12:00:00|54670.5|54620.5|54801|54751|54801.5|54751.5|54640.5|54590.5|1618
1757422800000|2025-09-09 13:00:00|54802|54752|54673.5|54623.5|54836.5|54786.5|54635.5|54580.5|2143
1757426400000|2025-09-09 14:00:00|54672.5|54622.5|54680|54630|54751|54701|54580.5|54530.5|3271
1757430000000|2025-09-09 15:00:00|54677|54627|54732|54682|54745.5|54695.5|54675|54625|1788
1757433600000|2025-09-09 16:00:00|54730.5|54680.5|54785|54735|54840|54790|54700.5|54650.5|1441
1757437200000|2025-09-09 17:00:00|54786.5|54736.5|54812|54762|54835|54785|54745|54695|1479
1757440800000|2025-09-09 18:00:00|54810|54760|54785.5|54705.5|54832|54782|54770.5|54690.5|1098
1757444400000|2025-09-09 19:00:00|54785|54705|54800.5|54750.5|54810.5|54760.5|54775|54705|740
1757505600000|2025-09-10 12:00:00|54679.5|54629.5|54750.5|54700.5|54816.5|54766.5|54583.5|54503.5|2733
1757509200000|2025-09-10 13:00:00|54748.5|54698.5|54572|54487|54755.5|54705.5|54474|54414|2918
1757512800000|2025-09-10 14:00:00|54573|54486|54474|54424|54573|54500|54429|54377.5|2074
1757516400000|2025-09-10 15:00:00|54477|54427|54515|54465|54539.5|54476|54409|54359|1700
1757520000000|2025-09-10 16:00:00|54514|54464|54474.5|54424.5|54530|54470|54454|54404|1089
1757523600000|2025-09-10 17:00:00|54473.5|54423.5|54454|54404|54494.5|54444.5|54442.5|54384.5|849
1757527200000|2025-09-10 18:00:00|54455|54405|54479|54429|54484|54434|54441.5|54385|852
1757530800000|2025-09-10 19:00:00|54479.5|54429.5|54484|54434|54518.5|54459|54477|54427|623
1757592000000|2025-09-11 12:00:00|54610.5|54560.5|54440.5|54390.5|54693|54620|54440.5|54365.5|3041
1757595600000|2025-09-11 13:00:00|54435.5|54385.5|54320|54270|54440.5|54385.5|54300|54228.5|2864
1757599200000|2025-09-11 14:00:00|54318.5|54268.5|54244.5|54194.5|54356.5|54305|54189.5|54137|2170
1757602800000|2025-09-11 15:00:00|54242.5|54192.5|54265|54215|54270|54220|54179|54111.5|1557
1757606400000|2025-09-11 16:00:00|54262|54212|54265|54185|54304|54244.5|54215|54159.5|985
1757610000000|2025-09-11 17:00:00|54259.5|54179.5|54256.5|54152.5|54274.5|54215|54210|54152.5|1082
1757613600000|2025-09-11 18:00:00|54244.5|54164.5|54315|54265|54355|54305|54220|54164|1491
1757617200000|2025-09-11 19:00:00|54312.5|54262.5|54344|54294|54374.5|54319|54299|54231.5|971
1757678400000|2025-09-12 12:00:00|54415.5|54365.5|54330|54280|54437|54387|54315|54265|1990
1757682000000|2025-09-12 13:00:00|54331|54281|54142|54057|54335|54285|54114.5|54034.5|2270
1757685600000|2025-09-12 14:00:00|54145|54059|54059|54009|54170|54120|53968.5|53918.5|2366
1757689200000|2025-09-12 15:00:00|54061|54011|53994|53914|54084.5|54034.5|53944|53883.5|1694
1757692800000|2025-09-12 16:00:00|53993|53913|53967|53917|54040|53990|53944|53894|943
1757696400000|2025-09-12 17:00:00|53969|53919|53929.5|53879.5|53974|53924|53874|53824|1145
1757700000000|2025-09-12 18:00:00|53926.5|53876.5|53939.5|53889.5|53972.5|53922.5|53892.5|53842.5|815
1757703600000|2025-09-12 19:00:00|53938|53888|53979.5|53899.5|54004.5|53924.5|53921.5|53856.5|611
1757937600000|2025-09-15 12:00:00|53994.5|53914.5|53697.5|53617.5|53994.5|53914.5|53670|53615|1260
1757941200000|2025-09-15 13:00:00|53695|53615|53681.5|53631.5|53755|53705|53644|53594|2124
1757944800000|2025-09-15 14:00:00|53679.5|53629.5|53594.5|53544.5|53800|53750|53584.5|53534|1879
1757948400000|2025-09-15 15:00:00|53591.5|53541.5|53524|53474|53619|53564.5|53519|53469|1361
1757952000000|2025-09-15 16:00:00|53529|53479|53620|53570|53620|53570|53519|53469|1121
1757955600000|2025-09-15 17:00:00|53615.5|53565.5|53590|53540|53645|53580|53555|53505|742
1757959200000|2025-09-15 18:00:00|53590.5|53540.5|53600|53550|53630.5|53580.5|53589.5|53539.5|963
1757962800000|2025-09-15 19:00:00|53603.5|53553.5|53639|53589|53639|53589|53595|53539|547
1758024000000|2025-09-16 12:00:00|53498.5|53448.5|53438.5|53388.5|53568|53509|53387.5|53337.5|2163
1758027600000|2025-09-16 13:00:00|53435.5|53385.5|53539.5|53489.5|53592.5|53542.5|53428.5|53378|2462
1758031200000|2025-09-16 14:00:00|53542.5|53492.5|53528.5|53478.5|53629|53579|53478|53428|2585
1758034800000|2025-09-16 15:00:00|53526|53476|53418|53368|53553.5|53503.5|53393|53328.5|1488
1758038400000|2025-09-16 16:00:00|53421|53371|53403|53353|53434|53384|53368|53318|1098
1758042000000|2025-09-16 17:00:00|53403.5|53353.5|53388|53338|53414|53364|53330|53267.5|1104
1758045600000|2025-09-16 18:00:00|53386.5|53336.5|53420|53370|53438|53388|53383|53333|797
1758049200000|2025-09-16 19:00:00|53419|53369|53387.5|53337.5|53423|53373|53353|53303|691
1758110400000|2025-09-17 12:00:00|53393.5|53343.5|53393|53343|53488|53418|53369.5|53318.5|1426
1758114000000|2025-09-17 13:00:00|53406.5|53326.5|53357.5|53307.5|53440.5|53376|53335|53282.5|1903
1758117600000|2025-09-17 14:00:00|53355|53305|53413.5|53363.5|53433.5|53383.5|53317.5|53267.5|1976
1758121200000|2025-09-17 15:00:00|53414|53364|53463.5|53413.5|53503|53438.5|53388|53323|1253
1758124800000|2025-09-17 16:00:00|53460.5|53410.5|53453.5|53403.5|53514.5|53464.5|53433|53383|1160
1758128400000|2025-09-17 17:00:00|53453|53403|53432|53328|53478.5|53428.5|53408|53325|1304
1758132000000|2025-09-17 18:00:00|53431|53327|53428|53348|53533|53453|53157.5|53077.5|6860
1758135600000|2025-09-17 19:00:00|53430.5|53350.5|53417|53337|53453|53383.5|53343|53278|4408
1758196800000|2025-09-18 12:00:00|53204.5|53154.5|53336.5|53286.5|53343.5|53293.5|53144.5|53070|2109
1758200400000|2025-09-18 13:00:00|53336|53286|53502|53410|53568|53518|53336|53286|2696
1758204000000|2025-09-18 14:00:00|53501|53413|53432.5|53382.5|53506.5|53434|53325.5|53275.5|2606
1758207600000|2025-09-18 15:00:00|53431.5|53381.5|53466.5|53416.5|53500|53449|53371.5|53319|1739
1758211200000|2025-09-18 16:00:00|53467.5|53417.5|53411|53361|53472.5|53419|53411|53361|919
1758214800000|2025-09-18 17:00:00|53426.5|53346.5|53411.5|53361.5|53436.5|53376.5|53365.5|53315.5|875
1758218400000|2025-09-18 18:00:00|53415.5|53365.5|53446|53396|53461.5|53411.5|53401|53351|616
1758222000000|2025-09-18 19:00:00|53447.5|53397.5|53634|53530|53639|53557|53446|53396|867
1758283200000|2025-09-19 12:00:00|53729|53679|53714.5|53664.5|53816.5|53759|53698.5|53640|2060
1758286800000|2025-09-19 13:00:00|53716.5|53666.5|53718.5|53638.5|53741.5|53691.5|53648|53582.5|2173
1758290400000|2025-09-19 14:00:00|53719|53639|53602.5|53552.5|53723.5|53653.5|53601.5|53533|1729
1758294000000|2025-09-19 15:00:00|53607.5|53557.5|53683|53633|53725.5|53668.5|53602.5|53535.5|1381
1758297600000|2025-09-19 16:00:00|53681|53631|53633|53583|53728.5|53663|53628|53578|735
1758301200000|2025-09-19 17:00:00|53634|53584|53663|53613|53668|53618|53603|53546|673
1758304800000|2025-09-19 18:00:00|53664|53614|53617.5|53567.5|53693|53623|53607.5|53543.5|536
1758308400000|2025-09-19 19:00:00|53633.5|53553.5|53623.5|53573.5|53646.5|53582.5|53585.5|53522.5|729
1758542400000|2025-09-22 12:00:00|53841.5|53761.5|53725|53675|53861.5|53811.5|53710|53660|1664
1758546000000|2025-09-22 13:00:00|53720|53670|53865.5|53815.5|53911|53861|53720|53665|2168
1758549600000|2025-09-22 14:00:00|53862.5|53812.5|53961.5|53911.5|54082.5|54032.5|53860.5|53810.5|2200
1758553200000|2025-09-22 15:00:00|53963.5|53913.5|53932.5|53882.5|53986.5|53936.5|53906.5|53856.5|1346
1758556800000|2025-09-22 16:00:00|53936.5|53886.5|53911.5|53861.5|53944.5|53886.5|53810.5|53746|907
1758560400000|2025-09-22 17:00:00|53910.5|53860.5|53795.5|53745.5|53926.5|53876.5|53760.5|53710.5|849
1758564000000|2025-09-22 18:00:00|53793.5|53743.5|53810.5|53760.5|53810.5|53760.5|53740|53672.5|811
1758567600000|2025-09-22 19:00:00|53805.5|53755.5|53796.5|53746.5|53818.5|53768.5|53776.5|53726.5|667
1758628800000|2025-09-23 12:00:00|53801.5|53751.5|53767.5|53717.5|53876.5|53817|53751.5|53689.5|1418
1758632400000|2025-09-23 13:00:00|53772|53722|53611.5|53561.5|53772|53722|53610.5|53560.5|2370
1758636000000|2025-09-23 14:00:00|53606.5|53556.5|53431|53351|53610.5|53560.5|53348|53268|2082
1758639600000|2025-09-23 15:00:00|53434|53354|53305.5|53255.5|53456.5|53383.5|53209.5|53129.5|2505
1758643200000|2025-09-23 16:00:00|53304.5|53254.5|53295.5|53245.5|53376|53325.5|53260.5|53210.5|1300
1758646800000|2025-09-23 17:00:00|53296.5|53246.5|53275.5|53225.5|53311|53260.5|53178.5|53116|1572
1758650400000|2025-09-23 18:00:00|53274.5|53224.5|53250.5|53200.5|53280.5|53230.5|53210.5|53160.5|897
1758654000000|2025-09-23 19:00:00|53252.5|53202.5|53185.5|53135.5|53292|53222.5|53175.5|53125.5|663
1758715200000|2025-09-24 12:00:00|53371.5|53321.5|53435.5|53385.5|53486.5|53436.5|53341.5|53282.5|1528
1758718800000|2025-09-24 13:00:00|53440.5|53390.5|53512|53430|53531|53481|53430.5|53380.5|1404
1758722400000|2025-09-24 14:00:00|53511|53431|53472.5|53422.5|53561.5|53511.5|53435|53385|1475
1758726000000|2025-09-24 15:00:00|53473.5|53423.5|53572.5|53522.5|53582|53532|53463.5|53404|1116
1758729600000|2025-09-24 16:00:00|53573.5|53523.5|53556.5|53506.5|53602.5|53552.5|53546.5|53487|788
1758733200000|2025-09-24 17:00:00|53554.5|53504.5|53622.5|53572.5|53652|53597.5|53536.5|53486.5|669
1758736800000|2025-09-24 18:00:00|53626.5|53576.5|53673.5|53623.5|53688.5|53638.5|53622.5|53572.5|601
1758740400000|2025-09-24 19:00:00|53677.5|53627.5|53658.5|53608.5|53688.5|53638.5|53643.5|53583|525
1758801600000|2025-09-25 12:00:00|53616|53566|53666.5|53616.5|53836.5|53770.5|53538|53458|2678
1758805200000|2025-09-25 13:00:00|53661.5|53611.5|53837.5|53787.5|53867.5|53817.5|53656.5|53606.5|3110
1758808800000|2025-09-25 14:00:00|53837|53787|53932.5|53882.5|53965.5|53907.5|53816.5|53762.5|3129
1758812400000|2025-09-25 15:00:00|53934.5|53884.5|53862|53812|53986.5|53923|53861.5|53796.5|1879
1758816000000|2025-09-25 16:00:00|53861.5|53811.5|53877.5|53827.5|53926|53876|53856.5|53791.5|1152
1758819600000|2025-09-25 17:00:00|53876|53826|53972.5|53922.5|54027.5|53977.5|53861.5|53811.5|1447
1758823200000|2025-09-25 18:00:00|53967.5|53917.5|54079.5|54029.5|54109.5|54059.5|53962.5|53912.5|1598
1758826800000|2025-09-25 19:00:00|54082.5|54032.5|54074.5|54024.5|54139.5|54089.5|54061.5|54009|933
1758888000000|2025-09-26 12:00:00|54042|53992|53966.5|53916.5|54127.5|54062.5|53916|53866|2022
1758891600000|2025-09-26 13:00:00|53965.5|53915.5|54013|53909|54022.5|53956.5|53815|53765|2605
1758895200000|2025-09-26 14:00:00|54012|53908|53910.5|53860.5|54013|53931.5|53872.5|53806.5|2229
1758898800000|2025-09-26 15:00:00|53915.5|53865.5|53855.5|53805.5|53943|53871.5|53840|53775.5|1281
1758902400000|2025-09-26 16:00:00|53854.5|53804.5|53860.5|53810.5|53916|53855.5|53840|53776.5|859
1758906000000|2025-09-26 17:00:00|53859.5|53809.5|53845.5|53795.5|53885.5|53835.5|53805.5|53755.5|777
1758909600000|2025-09-26 18:00:00|53844.5|53794.5|53830.5|53780.5|53855.5|53805.5|53800.5|53750.5|527
1758913200000|2025-09-26 19:00:00|53827.5|53777.5|53814.5|53764.5|53851.5|53801.5|53805.5|53755.5|448
1759147200000|2025-09-29 12:00:00|53776.5|53696.5|53667|53617|53826.5|53756.5|53617|53567|1784
1759150800000|2025-09-29 13:00:00|53662|53612|53612.5|53562.5|53767.5|53707.5|53488|53438|2277
1759154400000|2025-09-29 14:00:00|53613.5|53563.5|53689|53639|53728.5|53663|53573|53523|1703
1759158000000|2025-09-29 15:00:00|53688|53638|53704|53654|53738.5|53688.5|53628|53578|1525
1759161600000|2025-09-29 16:00:00|53707|53657|53593|53543|53714|53664|53593|53543|788
1759165200000|2025-09-29 17:00:00|53596|53546|53623|53573|53643|53593|53573|53523|822
1759168800000|2025-09-29 18:00:00|53624|53574|53574|53524|53643|53593|53553|53503|716
1759172400000|2025-09-29 19:00:00|53573|53523|53655|53605|53661|53611|53569|53519|594
1759233600000|2025-09-30 12:00:00|53584|53534|53664|53584|53703.5|53623.5|53468.5|53418.5|1883
1759237200000|2025-09-30 13:00:00|53663|53583|53579|53493|53664|53584|53518.5|53467|2462
1759240800000|2025-09-30 14:00:00|53580|53494|53703.5|53653.5|53716|53654|53531.5|53481.5|2326
1759244400000|2025-09-30 15:00:00|53704.5|53654.5|53719|53639|53776.5|53713.5|53639|53585.5|1843
1759248000000|2025-09-30 16:00:00|53714|53634|53599|53549|53732.5|53664|53589|53539|1038
1759251600000|2025-09-30 17:00:00|53597|53547|53639|53589|53654|53594|53549|53499|746
1759255200000|2025-09-30 18:00:00|53638|53588|53614|53564|53729|53674|53604|53554|873
1759258800000|2025-09-30 19:00:00|53613.5|53563.5|53649|53599|53674|53624|53613.5|53554|630
1759320000000|2025-10-01 12:00:00|53553.5|53473.5|53542.5|53492.5|53568.5|53516.5|53348.5|53286|2925
1759323600000|2025-10-01 13:00:00|53541.5|53491.5|53529|53453|53595.5|53545.5|53493.5|53424|2402
1759327200000|2025-10-01 14:00:00|53528|53452|53604|53554|53668.5|53618.5|53504|53431.5|2849
1759330800000|2025-10-01 15:00:00|53606|53556|53753.5|53703.5|53773.5|53719|53579|53529|1920
1759334400000|2025-10-01 16:00:00|53754|53704|53745.5|53695.5|53768.5|53718.5|53696|53635.5|1112
1759338000000|2025-10-01 17:00:00|53744.5|53694.5|53743.5|53693.5|53750.5|53700.5|53698.5|53648.5|533
1759341600000|2025-10-01 18:00:00|53741.5|53691.5|53629|53579|53761.5|53711.5|53598.5|53541|930
1759345200000|2025-10-01 19:00:00|53628.5|53578.5|53689|53639|53689|53639|53608.5|53558.5|509
1759406400000|2025-10-02 12:00:00|53609.5|53529.5|53760|53710|53771.5|53720|53544.5|53494.5|1499
1759410000000|2025-10-02 13:00:00|53755|53705|53826|53745|53840.5|53780|53670|53620|1719
1759413600000|2025-10-02 14:00:00|53825.5|53745.5|53965.5|53885.5|54009.5|53955.5|53825|53745|2155
1759417200000|2025-10-02 15:00:00|53970.5|53890.5|54131|54081|54195|54145|53930|53865.5|2276
1759420800000|2025-10-02 16:00:00|54130|54080|53926|53876|54158.5|54091|53921|53866|1531
1759424400000|2025-10-02 17:00:00|53931|53881|53940.5|53890.5|53959.5|53905.5|53841|53791|1088
1759428000000|2025-10-02 18:00:00|53945.5|53895.5|53866|53816|53985.5|53935.5|53861|53811|654
1759431600000|2025-10-02 19:00:00|53866.5|53816.5|53875.5|53795.5|53886|53826|53821|53770.5|652
1759492800000|2025-10-03 12:00:00|53842.5|53792.5|53798|53748|53872.5|53822.5|53712.5|53657.5|1818
1759496400000|2025-10-03 13:00:00|53802|53752|54012|53932|54017.5|53967.5|53798|53748|2145
1759500000000|2025-10-03 14:00:00|53985.5|53905.5|54013|53963|54058|54008|53923|53872.5|2960
1759503600000|2025-10-03 15:00:00|54018|53968|53961|53911|54083|54033|53928|53853|1244
1759507200000|2025-10-03 16:00:00|53960|53910|53872.5|53822.5|54025|53945|53838|53758|1119
1759510800000|2025-10-03 17:00:00|53875.5|53825.5|53882.5|53832.5|53902.5|53852.5|53812.5|53762.5|981
1759514400000|2025-10-03 18:00:00|53881.5|53831.5|53813|53763|53917.5|53867.5|53807.5|53757.5|811
1759518000000|2025-10-03 19:00:00|53814|53764|53837.5|53757.5|53845|53773|53748|53698|793
1759752000000|2025-10-06 12:00:00|53864|53784|53717.5|53667.5|53869|53800.5|53646.5|53596.5|1865
1759755600000|2025-10-06 13:00:00|53716.5|53666.5|53675|53595|53745|53695|53587.5|53531|2614
1759759200000|2025-10-06 14:00:00|53661|53611|53672.5|53622.5|53732|53676.5|53592|53524|2265
1759762800000|2025-10-06 15:00:00|53673.5|53623.5|53607|53557|53699.5|53642.5|53595|53537|1307
1759766400000|2025-10-06 16:00:00|53604|53554|53577|53527|53652.5|53597|53535|53474.5|1046
1759770000000|2025-10-06 17:00:00|53575.5|53525.5|53592|53542|53622|53569|53567|53508.5|785
1759773600000|2025-10-06 18:00:00|53595|53545|53557|53507|53607|53557|53537|53475|655
1759777200000|2025-10-06 19:00:00|53555|53505|53547|53497|53567.5|53517.5|53532|53471.5|619
1759838400000|2025-10-07 12:00:00|53737.5|53687.5|53777.5|53727.5|53902|53822|53722|53672|2052
1759842000000|2025-10-07 13:00:00|53780|53730|53726.5|53676.5|53792.5|53742.5|53669|53619|2289
1759845600000|2025-10-07 14:00:00|53728|53678|53792|53742|53851.5|53797.5|53726.5|53676.5|1676
1759849200000|2025-10-07 15:00:00|53793|53743|53847|53797|53867|53817|53742|53692|1649
1759852800000|2025-10-07 16:00:00|53848|53798|53882|53832|53897|53842|53807|53757|1188
1759856400000|2025-10-07 17:00:00|53881|53831|53917|53867|53937|53882|53862.5|53807|1214
1759860000000|2025-10-07 18:00:00|53913|53863|53932|53882|53962|53912|53880|53830|878
1759863600000|2025-10-07 19:00:00|53931|53881|53927|53877|53941.5|53890|53896|53842|476
1759924800000|2025-10-08 12:00:00|53993.5|53943.5|53802.5|53752.5|54010|53950|53769.5|53719.5|2160
1759928400000|2025-10-08 13:00:00|53797.5|53747.5|53817.5|53767.5|53827.5|53777.5|53702|53652|2458
1759932000000|2025-10-08 14:00:00|53819.5|53769.5|53882|53832|53892|53842|53797|53747|2453
1759935600000|2025-10-08 15:00:00|53881.5|53831.5|53862.5|53812.5|53932.5|53882.5|53842|53792|1517
1759939200000|2025-10-08 16:00:00|53865.5|53815.5|53860.5|53810.5|53902.5|53852.5|53834.5|53784.5|950
1759942800000|2025-10-08 17:00:00|53858.5|53808.5|53907.5|53857.5|53957.5|53907.5|53852.5|53802.5|873
1759946400000|2025-10-08 18:00:00|53909.5|53859.5|53947.5|53897.5|53997|53947|53892.5|53832.5|1138
1759950000000|2025-10-08 19:00:00|53943.5|53893.5|53832.5|53782.5|53947.5|53897.5|53812.5|53762.5|872
1760011200000|2025-10-09 12:00:00|53767.5|53717.5|53843|53793|53877.5|53827.5|53719.5|53650.5|2440
1760014800000|2025-10-09 13:00:00|53845.5|53795.5|54031|53951|54059.5|54006|53789.5|53739.5|3267
1760018400000|2025-10-09 14:00:00|54032|53952|54110.5|54060.5|54147.5|54090.5|53987.5|53937.5|2316
1760022000000|2025-10-09 15:00:00|54111|54061|54110.5|54060.5|54167|54108.5|54075.5|54025.5|1993
1760025600000|2025-10-09 16:00:00|54108.5|54058.5|54185.5|54135.5|54190.5|54140.5|54075.5|54025.5|1495
1760029200000|2025-10-09 17:00:00|54182.5|54132.5|54160.5|54110.5|54225.5|54170.5|54118|54056|1496
1760032800000|2025-10-09 18:00:00|54162|54112|54238.5|54188.5|54279|54218.5|54160.5|54110.5|880
1760036400000|2025-10-09 19:00:00|54236.5|54186.5|54235.5|54155.5|54261.5|54211.5|54190.5|54136|648
1760097600000|2025-10-10 12:00:00|54152|54102|54353.5|54303.5|54355.5|54305.5|54077|54027|2023
1760101200000|2025-10-10 13:00:00|54351.5|54301.5|55096.5|54992.5|55424|55344|54347.5|54293|3626
1760104800000|2025-10-10 14:00:00|55098.5|54994.5|55027.5|54947.5|55147.5|55067.5|54719|54639|6059
1760108400000|2025-10-10 15:00:00|55025|54945|55328|55248|55370|55290|54992.5|54912.5|6729
1760112000000|2025-10-10 16:00:00|55330|55250|55370|55320|55380|55320|55234.5|55176.5|4072
1760115600000|2025-10-10 17:00:00|55385.5|55305.5|55407.5|55303.5|55663.5|55583.5|55355|55290.5|4149
1760119200000|2025-10-10 18:00:00|55408|55304|55491.5|55441.5|55535.5|55462|55343|55292|3068
1760122800000|2025-10-10 19:00:00|55508|55428|55516|55436|55521|55441|55421.5|55346|1950
1760356800000|2025-10-13 12:00:00|55209.5|55159.5|55069|55019|55345|55295|55029.5|54949.5|3331
1760360400000|2025-10-13 13:00:00|55065.5|55015.5|55175|55125|55275|55225|55029|54959.5|4121
1760364000000|2025-10-13 14:00:00|55179|55129|54984|54934|55270|55220|54984|54922|3098
1760367600000|2025-10-13 15:00:00|54979|54929|54994|54944|55022|54964|54934|54884|1833
1760371200000|2025-10-13 16:00:00|54993|54943|55004.5|54954.5|55014.5|54964.5|54929|54879|1561
1760374800000|2025-10-13 17:00:00|55006|54956|54934.5|54884.5|55024.5|54974.5|54883.5|54833.5|1242
1760378400000|2025-10-13 18:00:00|54931|54881|54949.5|54899.5|54979.5|54929.5|54893.5|54843.5|960
1760382000000|2025-10-13 19:00:00|54947|54897|55074|54994|55079.5|55024.5|54937|54884.5|844
1760443200000|2025-10-14 12:00:00|55455.5|55405.5|55455|55405|55595.5|55537|55304.5|55250|3169
1760446800000|2025-10-14 13:00:00|55454|55404|55517|55467|55630|55580|55407.5|55357.5|3923
1760450400000|2025-10-14 14:00:00|55519|55469|55439|55389|55546|55496|55360|55310|3146
1760454000000|2025-10-14 15:00:00|55435|55385|55240|55190|55524|55460|55210|55154.5|2329
1760457600000|2025-10-14 16:00:00|55232|55182|55128|55078|55320|55270|55058|54995|3089
1760461200000|2025-10-14 17:00:00|55130|55080|55053|55003|55171|55113|55043|54979|1920
1760464800000|2025-10-14 18:00:00|55050|55000|55097.5|55047.5|55125.5|55075.5|55012.5|54956.5|1573
1760468400000|2025-10-14 19:00:00|55096.5|55046.5|55137.5|55087.5|55238|55188|55067.5|55017.5|1731
1760529600000|2025-10-15 12:00:00|55078|55028|54991.5|54941.5|55133|55083|54987.5|54937.5|2586
1760533200000|2025-10-15 13:00:00|54987.5|54937.5|54878|54798|55046.5|54981.5|54843|54793|3231
1760536800000|2025-10-15 14:00:00|54876|54796|54769|54689|54916|54865|54746|54685.5|2966
1760540400000|2025-10-15 15:00:00|54770.5|54690.5|54846|54796|54891|54836|54765.5|54685.5|2320
1760544000000|2025-10-15 16:00:00|54844|54794|54881|54831|54921|54871|54821|54771|1282
1760547600000|2025-10-15 17:00:00|54884|54834|54966|54916|55092|55042|54881|54831|2842
1760551200000|2025-10-15 18:00:00|54965|54915|54987|54937|54991|54941|54911|54861|1649
1760554800000|2025-10-15 19:00:00|54990|54940|55037|54987|55047|54997|54952|54893|1083
1760616000000|2025-10-16 12:00:00|54936.5|54886.5|54930.5|54880.5|54997|54940.5|54850|54800|2678
1760619600000|2025-10-16 13:00:00|54926|54876|54844.5|54794.5|54985.5|54935.5|54814.5|54764.5|3146
1760623200000|2025-10-16 14:00:00|54845|54795|54699|54649|54900.5|54850.5|54679.5|54618.5|2620
1760626800000|2025-10-16 15:00:00|54701.5|54651.5|54818.5|54768.5|54850|54800|54684|54634|2045
1760630400000|2025-10-16 16:00:00|54820|54770|54896|54846|55051|55001|54782.5|54732.5|3648
1760634000000|2025-10-16 17:00:00|54897|54847|54940.5|54890.5|54983.5|54933.5|54870.5|54800.5|2971
1760637600000|2025-10-16 18:00:00|54941.5|54891.5|54915.5|54865.5|55056|54991.5|54905.5|54855.5|2486
1760641200000|2025-10-16 19:00:00|54918|54868|54890|54840|54956.5|54906.5|54861|54811|1699
1760702400000|2025-10-17 12:00:00|54791.5|54741.5|54961|54911|54986|54936|54780|54730|2879
1760706000000|2025-10-17 13:00:00|54963|54913|54912|54862|55047|54997|54881|54818.5|3273
1760709600000|2025-10-17 14:00:00|54914|54864|54750|54700|54966.5|54916.5|54667|54615|3597
1760713200000|2025-10-17 15:00:00|54750.5|54700.5|54620|54570|54757|54707|54593|54543|2763
1760716800000|2025-10-17 16:00:00|54618.5|54568.5|54590|54540|54650|54600|54519|54469|1978
1760720400000|2025-10-17 17:00:00|54590.5|54540.5|54570|54520|54615|54562|54530.5|54469|1676
1760724000000|2025-10-17 18:00:00|54568.5|54518.5|54484|54434|54575|54525|54479|54419|1537
1760727600000|2025-10-17 19:00:00|54482.5|54432.5|54530|54431|54530|54473|54474|54424|661
1760961600000|2025-10-20 12:00:00|54470.5|54420.5|54283|54203|54508|54458|54283|54203|2412
1760965200000|2025-10-20 13:00:00|54288|54208|54262|54174|54291|54223.5|54127.5|54077.5|2464
1760968800000|2025-10-20 14:00:00|54263|54171|54203|54153|54264|54188|54092.5|54042.5|2053
1760972400000|2025-10-20 15:00:00|54208|54158|54138|54088|54243|54193|54098|54048|1639
1760976000000|2025-10-20 16:00:00|54134|54084|54128|54078|54160|54110|54093|54043|921
1760979600000|2025-10-20 17:00:00|54129|54079|54164|54114|54196|54146|54128|54078|784
1760983200000|2025-10-20 18:00:00|54166|54116|54128.5|54078.5|54186.5|54124|54108.5|54058.5|625
1760986800000|2025-10-20 19:00:00|54126.5|54076.5|54128.5|54078.5|54163.5|54113.5|54118.5|54068.5|363
1761048000000|2025-10-21 12:00:00|54302|54222|54261|54211|54315.5|54265.5|54189.5|54139.5|2205
1761051600000|2025-10-21 13:00:00|54264.5|54214.5|54389|54339|54460|54410|54253|54203|2806
1761055200000|2025-10-21 14:00:00|54390.5|54340.5|54255.5|54205.5|54420.5|54367|54253|54203|2181
1761058800000|2025-10-21 15:00:00|54253.5|54203.5|54132|54082|54270.5|54220.5|54104.5|54054.5|1690
1761062400000|2025-10-21 16:00:00|54133|54083|54240|54190|54249|54199|54109|54056.5|1958
1761066000000|2025-10-21 17:00:00|54242|54192|54245|54195|54304.5|54254.5|54195|54137|1801
1761069600000|2025-10-21 18:00:00|54238.5|54188.5|54245|54195|54275|54225|54205.5|54155.5|867
1761073200000|2025-10-21 19:00:00|54245.5|54195.5|54306.5|54256.5|54319.5|54269.5|54243.5|54193.5|454
1761134400000|2025-10-22 12:00:00|54260.5|54210.5|54255.5|54205.5|54281|54231|54155.5|54105.5|2106
1761138000000|2025-10-22 13:00:00|54256.5|54206.5|54294|54244|54356.5|54306.5|54245.5|54186|2834
1761141600000|2025-10-22 14:00:00|54295.5|54245.5|54326.5|54276.5|54412|54351|54230.5|54176|2486
1761145200000|2025-10-22 15:00:00|54328.5|54278.5|54332|54252|54345.5|54295.5|54255|54190|2114
1761148800000|2025-10-22 16:00:00|54331|54251|54406|54356|54522|54471.5|54311.5|54248|2815
1761152400000|2025-10-22 17:00:00|54405.5|54355.5|54457|54407|54519.5|54469.5|54390.5|54340.5|2599
1761156000000|2025-10-22 18:00:00|54453.5|54403.5|54412|54362|54494.5|54444.5|54402|54352|1583
1761159600000|2025-10-22 19:00:00|54411.5|54361.5|54361|54311|54427|54377|54351|54301|1108
1761220800000|2025-10-23 12:00:00|54323|54273|54348|54298|54423|54373|54297.5|54226|1969
1761224400000|2025-10-23 13:00:00|54347|54297|54299|54216|54348|54298|54257.5|54192.5|2538
1761228000000|2025-10-23 14:00:00|54297|54214|54301.5|54251.5|54341|54287.5|54262.5|54202.5|2020
1761231600000|2025-10-23 15:00:00|54305|54255|54306.5|54256.5|54417.5|54367.5|54291.5|54241.5|1311
1761235200000|2025-10-23 16:00:00|54308.5|54258.5|54326.5|54276.5|54347.5|54297.5|54261.5|54211.5|1021
1761238800000|2025-10-23 17:00:00|54327|54277|54276.5|54226.5|54367.5|54317.5|54246|54196|1184
1761242400000|2025-10-23 18:00:00|54292|54212|54271|54221|54303.5|54243.5|54251|54191|758
1761246000000|2025-10-23 19:00:00|54285.5|54205.5|54321.5|54271.5|54337.5|54287.5|54275.5|54196|450
1761307200000|2025-10-24 12:00:00|54335|54285|54118.5|54068.5|54364|54314|54097.5|54019|3363
1761310800000|2025-10-24 13:00:00|54120|54070|54235|54142|54248.5|54198.5|54072|54022|3501
1761314400000|2025-10-24 14:00:00|54236|54143|54313.5|54263.5|54358.5|54308.5|54203.5|54139|2663
1761318000000|2025-10-24 15:00:00|54318.5|54268.5|54271|54221|54356|54306|54233|54166|1734
1761321600000|2025-10-24 16:00:00|54268|54218|54318.5|54268.5|54338.5|54288.5|54257.5|54207.5|743
1761325200000|2025-10-24 17:00:00|54315.5|54265.5|54358.5|54308.5|54361.5|54308.5|54293.5|54243.5|623
1761328800000|2025-10-24 18:00:00|54357.5|54307.5|54394|54314|54399|54348.5|54333.5|54283.5|421