1630436400000|2021-08-31 19:00:00|||||||||884
1630454400000|2021-09-01 00:00:00||11227.5||11227||11227.5||11227|0
1630458000000|2021-09-01 01:00:00||11227.5||11227.5||11227.5||11227|52
1630461600000|2021-09-01 02:00:00||11227||11227.5||11227.5||11227|0
1630465200000|2021-09-01 03:00:00||11227||11227.5||11227.5||11227|0
1630468800000|2021-09-01 04:00:00||11227||11227.5||11227.5||11227|0
1630472400000|2021-09-01 05:00:00|||||||||20
1630476000000|2021-09-01 06:00:00|11229.5|11228|11230|11228.5|11230.5|11229|11229.5|11228|7828
1630479600000|2021-09-01 07:00:00|11230.5|11229|11229|11227.5|11230.5|11229|11229|11227.5|45872
1630483200000|2021-09-01 08:00:00|11228.5|11227|11229.5|11228|11229.5|11228|11228.5|11227|24733
1630486800000|2021-09-01 09:00:00|11230|11228.5|11230|11228.5|11230.5|11229|11229.5|11228|51461
1630490400000|2021-09-01 10:00:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|36723
1630494000000|2021-09-01 11:00:00|11229.5|11227|11228.5|11227|11229.5|11227.5|11228|11226.5|25468
1630497600000|2021-09-01 12:00:00|11229|11227.5|11230.5|11229|11230.5|11229|11229|11227.5|49029
1630501200000|2021-09-01 13:00:00|11230|11228.5|11230|11228.5|11230.5|11228.5|11229.5|11228|51365
1630504800000|2021-09-01 14:00:00|11229.5|11228|11228.5|11227|11230|11228.5|11228.5|11227|40971
1630508400000|2021-09-01 15:00:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|33486
1630512000000|2021-09-01 16:00:00|||||||||5614
1630515600000|2021-09-01 17:00:00|||||||||56
1630519200000|2021-09-01 18:00:00|||||||||78
1630522800000|2021-09-01 19:00:00|||||||||2099
1630540800000|2021-09-02 00:00:00|11229|11226.5|11228.5|11227|11229|11227|11228.5|11226.5|0
1630548000000|2021-09-02 02:00:00|||||||||21
1630551600000|2021-09-02 03:00:00|||||||||3
1630555200000|2021-09-02 04:00:00|||||||||2
1630558800000|2021-09-02 05:00:00|||||||||253
1630562400000|2021-09-02 06:00:00|11229|11227.5|11229|11227.5|11229.5|11228|11228.5|11227|3799
1630566000000|2021-09-02 07:00:00|11229.5|11228|11229.5|11228|11230|11228.5|11229|11227.5|24005
1630569600000|2021-09-02 08:00:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|34899
1630573200000|2021-09-02 09:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|46988
1630576800000|2021-09-02 10:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|48903
1630580400000|2021-09-02 11:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|34910
1630584000000|2021-09-02 12:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|61619
1630587600000|2021-09-02 13:00:00|11230|11228.5|11230|11228.5|11230.5|11229|11229.5|11228|113989
1630591200000|2021-09-02 14:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11227.5|55173
1630594800000|2021-09-02 15:00:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|42377
1630598400000|2021-09-02 16:00:00|11230|11228.5|11230|11228.5|11230|11228.5|11229.5|11228|8170
1630602000000|2021-09-02 17:00:00|||||||||3734
1630605600000|2021-09-02 18:00:00|||||||||38
1630609200000|2021-09-02 19:00:00|||||||||110
1630627200000|2021-09-03 00:00:00|||||||||34
1630630800000|2021-09-03 01:00:00|||||||||229
1630634400000|2021-09-03 02:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|2274
1630638000000|2021-09-03 03:00:00|||||||||40
1630641600000|2021-09-03 04:00:00|||||||||248
1630645200000|2021-09-03 05:00:00|||||||||41
1630648800000|2021-09-03 06:00:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|6658
1630652400000|2021-09-03 07:00:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|30552
1630656000000|2021-09-03 08:00:00|||||||||39126
1630659600000|2021-09-03 09:00:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|48314
1630663200000|2021-09-03 10:00:00|||||||||20469
1630666800000|2021-09-03 11:00:00|||||||||25525
1630670400000|2021-09-03 12:00:00|11229.5|11228|11229|11227.5|11231|11229.5|11229|11227.5|25527
1630674000000|2021-09-03 13:00:00|11228.5|11227|11228|11226.5|11229|11227.5|11228|11226.5|41675
1630677600000|2021-09-03 14:00:00|11227.5|11226|11228.5|11227|11228.5|11227|11227.5|11226|20234
1630681200000|2021-09-03 15:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|14506
1630684800000|2021-09-03 16:00:00||11225.5||11226||11226||11225.5|34058
1630688400000|2021-09-03 17:00:00|||||||||2432
1630692000000|2021-09-03 18:00:00|||||||||253
1630695600000|2021-09-03 19:00:00|||||||||5888
1630890000000|2021-09-06 01:00:00|11227.5||11227.5||11227.5||11227.5||6
1630893600000|2021-09-06 02:00:00||11225.5||11226||11226||11225.5|272
1630897200000|2021-09-06 03:00:00|||||||||40
1630900800000|2021-09-06 04:00:00|||||||||42
1630904400000|2021-09-06 05:00:00|||||||||225
1630908000000|2021-09-06 06:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|9430
1630911600000|2021-09-06 07:00:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|28854
1630915200000|2021-09-06 08:00:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|32801
1630918800000|2021-09-06 09:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227|11225.5|44768
1630922400000|2021-09-06 10:00:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|24039
1630926000000|2021-09-06 11:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|23512
1630929600000|2021-09-06 12:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|44030
1630933200000|2021-09-06 13:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|32870
1630936800000|2021-09-06 14:00:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|48352
1630940400000|2021-09-06 15:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|22690
1630944000000|2021-09-06 16:00:00|||||||||8557
1630947600000|2021-09-06 17:00:00|||||||||2721
1630951200000|2021-09-06 18:00:00|||||||||891
1630954800000|2021-09-06 19:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|2069
1630972800000|2021-09-07 00:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|677
1630976400000|2021-09-07 01:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|321
1630980000000|2021-09-07 02:00:00|||||||||12
1630983600000|2021-09-07 03:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|569
1630987200000|2021-09-07 04:00:00|||||||||4
1630990800000|2021-09-07 05:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|918
1630994400000|2021-09-07 06:00:00|11227|11225.5|11226.5|11225|11227.5|11226|11226.5|11225|9779
1630998000000|2021-09-07 07:00:00|11226|11224.5|11225|11223.5|11226|11224.5|11224.5|11223|25092
1631001600000|2021-09-07 08:00:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|26938
1631005200000|2021-09-07 09:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|45513
1631008800000|2021-09-07 10:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|36760
1631012400000|2021-09-07 11:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|30420
1631016000000|2021-09-07 12:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|20702
1631019600000|2021-09-07 13:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|43494
1631023200000|2021-09-07 14:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|32124
1631026800000|2021-09-07 15:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|40778
1631030400000|2021-09-07 16:00:00|||||||||4867
1631034000000|2021-09-07 17:00:00|||||||||265
1631037600000|2021-09-07 18:00:00|||||||||464
1631041200000|2021-09-07 19:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|2682
1631059200000|2021-09-08 00:00:00|||||||||687
1631062800000|2021-09-08 01:00:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|770
1631070000000|2021-09-08 03:00:00|||||||||17
1631073600000|2021-09-08 04:00:00|||||||||1
1631077200000|2021-09-08 05:00:00|||||||||49
1631080800000|2021-09-08 06:00:00|11223|11221.5|11223.5|11222|11224|11222.5|11223|11221.5|6919
1631084400000|2021-09-08 07:00:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|10344
1631088000000|2021-09-08 08:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|23136
1631091600000|2021-09-08 09:00:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|23257
1631095200000|2021-09-08 10:00:00|11223.5|11222|11224|11222.5|11224.5|11223|11223.5|11222|15618
1631098800000|2021-09-08 11:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|15367
1631102400000|2021-09-08 12:00:00|||||||||11908
1631106000000|2021-09-08 13:00:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|7375
1631109600000|2021-09-08 14:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11223.5|11222|15289
1631113200000|2021-09-08 15:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223|11221.5|14798
1631116800000|2021-09-08 16:00:00|||||||||3400
1631120400000|2021-09-08 17:00:00|||||||||87
1631124000000|2021-09-08 18:00:00|||||||||268
1631127600000|2021-09-08 19:00:00|||||||||635
1631145600000|2021-09-09 00:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|333
1631149200000|2021-09-09 01:00:00|||||||||197
1631152800000|2021-09-09 02:00:00|||||||||132
1631156400000|2021-09-09 03:00:00|||||||||6
1631160000000|2021-09-09 04:00:00|||||||||1
1631167200000|2021-09-09 06:00:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|4346
1631170800000|2021-09-09 07:00:00|11222.5|11221|11223.5|11222|11223.5|11222|11222.5|11221|16524
1631174400000|2021-09-09 08:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|6670
1631178000000|2021-09-09 09:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|11642
1631181600000|2021-09-09 10:00:00|11223.5|11222|11224.5|11223|11224.5|11223|11223.5|11222|27122
1631185200000|2021-09-09 11:00:00|11224|11222.5|11224|11222.5|11224.5|11223|11223|11221.5|15814
1631188800000|2021-09-09 12:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224|11222.5|14335
1631192400000|2021-09-09 13:00:00|11225.5|11224|11226.5|11225|11226.5|11225|11225|11223.5|18466
1631196000000|2021-09-09 14:00:00|11226|11224.5|11227|11225.5|11227|11225.5|11226|11224.5|24545
1631199600000|2021-09-09 15:00:00|11227.5|11226|11227|11225.5|11227.5|11226|11226.5|11225|57307
1631203200000|2021-09-09 16:00:00|||||||||13754
1631206800000|2021-09-09 17:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11225.5|945
1631210400000|2021-09-09 18:00:00|||||||||193
1631214000000|2021-09-09 19:00:00|||||||||597
1631232000000|2021-09-10 00:00:00|||||||||20
1631235600000|2021-09-10 01:00:00|||||||||1
1631239200000|2021-09-10 02:00:00|||||||||1
1631250000000|2021-09-10 05:00:00|||||||||297
1631253600000|2021-09-10 06:00:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|7252
1631257200000|2021-09-10 07:00:00|11226|11224.5|11225.5|11224|11226.5|11225|11225.5|11224|23094
1631260800000|2021-09-10 08:00:00|||||||||14922
1631264400000|2021-09-10 09:00:00|||||||||15637
1631268000000|2021-09-10 10:00:00|||||||||2132
1631271600000|2021-09-10 11:00:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|17809
1631275200000|2021-09-10 12:00:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|30770
1631278800000|2021-09-10 13:00:00|11226.5|11225|11225.5|11224|11226.5|11225|11225.5|11224|19137
1631282400000|2021-09-10 14:00:00|||||||||3702
1631286000000|2021-09-10 15:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|10375
1631289600000|2021-09-10 16:00:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|4683
1631293200000|2021-09-10 17:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|834
1631296800000|2021-09-10 18:00:00|||||||||52
1631300400000|2021-09-10 19:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2126
1631491200000|2021-09-13 00:00:00|11225||11225||11225||11225||301
1631494800000|2021-09-13 01:00:00|||||||||1
1631498400000|2021-09-13 02:00:00|||||||||3
1631502000000|2021-09-13 03:00:00|||||||||2
1631505600000|2021-09-13 04:00:00|||||||||1
1631509200000|2021-09-13 05:00:00|||||||||195
1631512800000|2021-09-13 06:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|10605
1631516400000|2021-09-13 07:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|16986
1631520000000|2021-09-13 08:00:00|11224.5|11223|11225.5|11224|11225.5|11224|11224.5|11223|18971
1631523600000|2021-09-13 09:00:00|11225|11223.5|11225.5|11224|11226|11224.5|11225|11223.5|6642
1631527200000|2021-09-13 10:00:00|11225|11223.5|11226|11224.5|11226|11224.5|11225|11223.5|16283
1631530800000|2021-09-13 11:00:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|18140
1631534400000|2021-09-13 12:00:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|13414
1631538000000|2021-09-13 13:00:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|14209
1631541600000|2021-09-13 14:00:00|||||||||6946
1631545200000|2021-09-13 15:00:00|||||||||7587
1631548800000|2021-09-13 16:00:00|||||||||2496
1631552400000|2021-09-13 17:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|4845
1631556000000|2021-09-13 18:00:00|||||||||107
1631559600000|2021-09-13 19:00:00|||||||||743
1631581200000|2021-09-14 01:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|556
1631584800000|2021-09-14 02:00:00|||||||||8
1631588400000|2021-09-14 03:00:00|||||||||5
1631592000000|2021-09-14 04:00:00|||||||||1
1631595600000|2021-09-14 05:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|783
1631599200000|2021-09-14 06:00:00|11225.5|11224|11224.5|11223|11225.5|11224|11224.5|11223|3251
1631602800000|2021-09-14 07:00:00|11225|11223.5|11224|11222.5|11225|11223.5|11224|11222.5|17494
1631606400000|2021-09-14 08:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224|11222.5|34072
1631610000000|2021-09-14 09:00:00|11225|11223.5|11224.5|11223|11225|11223.5|11224|11222.5|28949
1631613600000|2021-09-14 10:00:00|||||||||18746
1631617200000|2021-09-14 11:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|4434
1631620800000|2021-09-14 12:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224|11222.5|22646
1631624400000|2021-09-14 13:00:00|11224.5|11223|11226|11224.5|11226|11224.5|11224.5|11223|21841
1631628000000|2021-09-14 14:00:00|11225.5|11224|11226|11224.5|11226.5|11225|11225.5|11224|26599
1631631600000|2021-09-14 15:00:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|7702
1631635200000|2021-09-14 16:00:00|||||||||813
1631638800000|2021-09-14 17:00:00|||||||||699
1631642400000|2021-09-14 18:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|3334
1631646000000|2021-09-14 19:00:00|||||||||432
1631664000000|2021-09-15 00:00:00|||||||||225
1631667600000|2021-09-15 01:00:00|||||||||51
1631671200000|2021-09-15 02:00:00|||||||||42
1631674800000|2021-09-15 03:00:00|||||||||65
1631682000000|2021-09-15 05:00:00|||||||||181
1631685600000|2021-09-15 06:00:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|6639
1631689200000|2021-09-15 07:00:00|11225|11223.5|11225|11223.5|11225.5|11224|11224.5|11223|9370
1631692800000|2021-09-15 08:00:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|12386
1631696400000|2021-09-15 09:00:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|9668
1631700000000|2021-09-15 10:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|11675
1631703600000|2021-09-15 11:00:00|11226|11224.5|11226|11224.5|11226.5|11225|11225.5|11224|6072
1631707200000|2021-09-15 12:00:00|11225.5|11224|11225|11223.5|11226|11224.5|11225|11223.5|22368
1631710800000|2021-09-15 13:00:00|11225.5|11224|11224.5|11223|11225.5|11224|11224.5|11223|16226
1631714400000|2021-09-15 14:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|9163
1631718000000|2021-09-15 15:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|20039
1631721600000|2021-09-15 16:00:00|||||||||1454
1631725200000|2021-09-15 17:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1446
1631728800000|2021-09-15 18:00:00|||||||||36
1631732400000|2021-09-15 19:00:00|||||||||502
1631757600000|2021-09-16 02:00:00|||||||||1
1631761200000|2021-09-16 03:00:00|||||||||2
1631768400000|2021-09-16 05:00:00|||||||||43
1631772000000|2021-09-16 06:00:00|11224.5|11223|11224|11222.5|11225|11223.5|11224|11222.5|4620
1631775600000|2021-09-16 07:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|21666
1631779200000|2021-09-16 08:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|50015
1631782800000|2021-09-16 09:00:00|11224|11222.5|11225|11223.5|11225|11223.5|11224|11222.5|16173
1631786400000|2021-09-16 10:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|6063
1631790000000|2021-09-16 11:00:00|11225|11223.5|11225|11223.5|11225.5|11224|11224.5|11223|9610
1631793600000|2021-09-16 12:00:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|13720
1631797200000|2021-09-16 13:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|10169
1631800800000|2021-09-16 14:00:00|11224.5|11223|11225.5|11224|11225.5|11224|11224.5|11223|17074
1631804400000|2021-09-16 15:00:00|11225|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|16656
1631808000000|2021-09-16 16:00:00|11224.5|11223|11225.5|11224|11225.5|11224|11224.5|11223|11281
1631811600000|2021-09-16 17:00:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|1197
1631815200000|2021-09-16 18:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|976
1631818800000|2021-09-16 19:00:00|11224.5|11223|11223|11221.5|11224.5|11223|11223|11221.5|21953
1631836800000|2021-09-17 00:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|312
1631844000000|2021-09-17 02:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|403
1631847600000|2021-09-17 03:00:00|11223.5|11222|11223.5|11222|11224|11222.5|11223.5|11222|1363
1631854800000|2021-09-17 05:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1663
1631858400000|2021-09-17 06:00:00|11223.5|11222|11224|11222.5|11224.5|11223|11223.5|11222|17279
1631862000000|2021-09-17 07:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|21743
1631865600000|2021-09-17 08:00:00|11224|11222.5|11224.5|11223|11225|11223.5|11224|11222.5|33917
1631869200000|2021-09-17 09:00:00|11225|11223.5|11224.5|11223|11225.5|11224|11224.5|11223|32441
1631872800000|2021-09-17 10:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|9183
1631876400000|2021-09-17 11:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|8718
1631880000000|2021-09-17 12:00:00|11225|11223.5|11225|11223.5|11225.5|11224|11224.5|11223|16867
1631883600000|2021-09-17 13:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|39183
1631887200000|2021-09-17 14:00:00|11224|11222.5|11225|11223.5|11225|11223.5|11224|11222.5|23356
1631890800000|2021-09-17 15:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|18000
1631894400000|2021-09-17 16:00:00|11225||11224.5||11225||11224.5||2974
1631898000000|2021-09-17 17:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|3994
1631901600000|2021-09-17 18:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|603
1631905200000|2021-09-17 19:00:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|7889
1632096000000|2021-09-20 00:00:00|11226|11224|11225.5|11224|11226|11224|11225.5|11224|3
1632099600000|2021-09-20 01:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|73
1632103200000|2021-09-20 02:00:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|160
1632106800000|2021-09-20 03:00:00|||||||||182
1632110400000|2021-09-20 04:00:00|||||||||68
1632114000000|2021-09-20 05:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|751
1632117600000|2021-09-20 06:00:00|11226|11225|11226.5|11225|11226.5|11225|11226|11224.5|3415
1632121200000|2021-09-20 07:00:00|11226|11224.5|11227|11225.5|11228|11226.5|11226|11224.5|31956
1632124800000|2021-09-20 08:00:00|11227.5|11226|11228|11226.5|11228.5|11227|11227.5|11226|15259
1632128400000|2021-09-20 09:00:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|10165
1632132000000|2021-09-20 10:00:00|11227|11225.5|11227.5|11226|11228|11226.5|11227|11225.5|11304
1632135600000|2021-09-20 11:00:00|11228|11226.5|11229|11227.5|11229.5|11228|11227.5|11226|31134
1632139200000|2021-09-20 12:00:00|11229.5|11228|11228.5|11227|11229.5|11228|11228.5|11227|22747
1632142800000|2021-09-20 13:00:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|28993
1632146400000|2021-09-20 14:00:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|24586
1632150000000|2021-09-20 15:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|17077
1632153600000|2021-09-20 16:00:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|3757
1632157200000|2021-09-20 17:00:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|4030
1632160800000|2021-09-20 18:00:00|||||||||600
1632164400000|2021-09-20 19:00:00|||||||||1334
1632186000000|2021-09-21 01:00:00|||||||||1
1632189600000|2021-09-21 02:00:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|1457
1632196800000|2021-09-21 04:00:00|||||||||350
1632200400000|2021-09-21 05:00:00|||||||||543
1632204000000|2021-09-21 06:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|9309
1632207600000|2021-09-21 07:00:00|11228|11226.5|11227.5|11226|11228.5|11227|11227|11225.5|13618
1632211200000|2021-09-21 08:00:00|||||||||17471
1632214800000|2021-09-21 09:00:00|11227|11225.5|11227|11225.5|11227.5|11226|11227|11225.5|18712
1632218400000|2021-09-21 10:00:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|14978
1632222000000|2021-09-21 11:00:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|34481
1632225600000|2021-09-21 12:00:00|11228.5|11227|11229|11227.5|11229.5|11228|11228|11226.5|24636
1632229200000|2021-09-21 13:00:00|11228.5|11227|11228.5|11227|11229|11227.5|11228.5|11227|14895
1632232800000|2021-09-21 14:00:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|8691
1632236400000|2021-09-21 15:00:00|11227.5|11226|11227|11225.5|11228|11226.5|11227|11225.5|32938
1632240000000|2021-09-21 16:00:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|5998
1632243600000|2021-09-21 17:00:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|4141
1632247200000|2021-09-21 18:00:00|||||||||28
1632250800000|2021-09-21 19:00:00|||||||||1089
1632272400000|2021-09-22 01:00:00|11226.5|11225|11226.5|11225|11227|11225|11226.5|11225|98
1632276000000|2021-09-22 02:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|220
1632279600000|2021-09-22 03:00:00|||||||||27
1632286800000|2021-09-22 05:00:00|||||||||26
1632290400000|2021-09-22 06:00:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|4793
1632294000000|2021-09-22 07:00:00|11227|11226|11227|11225.5|11227.5|11226|11226.5|11225|30081
1632297600000|2021-09-22 08:00:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|17263
1632301200000|2021-09-22 09:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|24089
1632304800000|2021-09-22 10:00:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|9435
1632308400000|2021-09-22 11:00:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|10424
1632312000000|2021-09-22 12:00:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|5708
1632315600000|2021-09-22 13:00:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|14329
1632319200000|2021-09-22 14:00:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|19580
1632322800000|2021-09-22 15:00:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|9958
1632326400000|2021-09-22 16:00:00|||||||||8939
1632330000000|2021-09-22 17:00:00|||||||||931
1632333600000|2021-09-22 18:00:00|11227|11225.5|11224.5|11223|11227.5|11226|11224.5|11223|5057
1632337200000|2021-09-22 19:00:00|11225|11223.5|11226|11224.5|11226|11224.5|11225|11223.5|12984
1632355200000|2021-09-23 00:00:00|11225.5|11224|11225|11223.5|11225.5|11224.5|11225|11223.5|152
1632362400000|2021-09-23 02:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|102
1632373200000|2021-09-23 05:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1222
1632376800000|2021-09-23 06:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11223.5|11222|13887
1632380400000|2021-09-23 07:00:00|11224|11222.5|11225|11223.5|11225|11223.5|11224|11222.5|39180
1632384000000|2021-09-23 08:00:00|11225.5|11224|11224.5|11223|11225.5|11224|11224.5|11223|10541
1632387600000|2021-09-23 09:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|32874
1632391200000|2021-09-23 10:00:00|11225|11223.5|11224.5|11223|11225.5|11224|11224.5|11223|18935
1632394800000|2021-09-23 11:00:00|11224|11222.5|11223.5|11222|11224.5|11223|11223|11221.5|30706
1632398400000|2021-09-23 12:00:00|11223|11221.5|11223|11221.5|11224|11222.5|11223|11221.5|36326
1632402000000|2021-09-23 13:00:00|11222.5|11221|11222.5|11221|11223.5|11222|11222.5|11221|39080
1632405600000|2021-09-23 14:00:00|11222|11220.5|11222|11220.5|11222.5|11221|11221|11219.5|25838
1632409200000|2021-09-23 15:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|34708
1632412800000|2021-09-23 16:00:00|||||||||6626
1632416400000|2021-09-23 17:00:00|||||||||263
1632420000000|2021-09-23 18:00:00|||||||||193
1632423600000|2021-09-23 19:00:00|||||||||1311
1632441600000|2021-09-24 00:00:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|1156
1632445200000|2021-09-24 01:00:00|||||||||51
1632448800000|2021-09-24 02:00:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|308
1632452400000|2021-09-24 03:00:00|||||||||16
1632456000000|2021-09-24 04:00:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|424
1632459600000|2021-09-24 05:00:00|||||||||24
1632463200000|2021-09-24 06:00:00|11221|11219.5|11221|11219.5|11221.5|11220|11220.5|11219|18247
1632466800000|2021-09-24 07:00:00|11221.5|11220|11221|11219.5|11221.5|11220|11220.5|11219|14350
1632470400000|2021-09-24 08:00:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|28837
1632474000000|2021-09-24 09:00:00|11220.5|11219|11222|11220.5|11222|11220.5|11220.5|11219|17288
1632477600000|2021-09-24 10:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|28768
1632481200000|2021-09-24 11:00:00|11221.5|11220|11221.5|11220|11222|11220.5|11221|11219.5|13351
1632484800000|2021-09-24 12:00:00|11221|11219.5|11222.5|11221|11222.5|11221|11221|11219.5|25303
1632488400000|2021-09-24 13:00:00|11222|11220.5|11221.5|11220|11222.5|11221|11221|11219.5|23077
1632492000000|2021-09-24 14:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|18186
1632495600000|2021-09-24 15:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222|11220.5|22798
1632499200000|2021-09-24 16:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|10820
1632502800000|2021-09-24 17:00:00|||||||||75
1632506400000|2021-09-24 18:00:00|||||||||18
1632510000000|2021-09-24 19:00:00|||||||||1972
1632700800000|2021-09-27 00:00:00|11222.5|11221|11222.5|11221|11223|11221|11222.5|11221|383
1632704400000|2021-09-27 01:00:00|11223|11220.5|11223|11221.5|11223|11221.5|11223|11220.5|925
1632708000000|2021-09-27 02:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|660
1632715200000|2021-09-27 04:00:00|||||||||78
1632718800000|2021-09-27 05:00:00|11223|11221.5|11223|11221.5|11223.5|11221.5|11223|11221.5|405
1632722400000|2021-09-27 06:00:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|4356
1632726000000|2021-09-27 07:00:00|11222.5|11221|11221.5|11220|11222.5|11221|11221.5|11220|16306
1632729600000|2021-09-27 08:00:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|18712
1632733200000|2021-09-27 09:00:00|11221|11219.5|11221.5|11220|11222|11220.5|11221|11219.5|16016
1632736800000|2021-09-27 10:00:00|11221|11219.5|11221|11219.5|11221.5|11220|11221|11219.5|12290
1632740400000|2021-09-27 11:00:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|8438
1632744000000|2021-09-27 12:00:00|11220.5|11219|11221|11219.5|11221|11219.5|11220|11218.5|28007
1632747600000|2021-09-27 13:00:00|11220.5|11219|11221.5|11220|11221.5|11220|11220.5|11219|28393
1632751200000|2021-09-27 14:00:00|11222|11220.5|11221|11219.5|11222|11220.5|11221|11219.5|30556
1632754800000|2021-09-27 15:00:00|11221.5|11220|11221.5|11220|11222|11220.5|11221|11219.5|14387
1632758400000|2021-09-27 16:00:00|||||||||6077
1632762000000|2021-09-27 17:00:00|||||||||1165
1632765600000|2021-09-27 18:00:00|||||||||67
1632769200000|2021-09-27 19:00:00|||||||||850
1632787200000|2021-09-28 00:00:00|||||||||27
1632790800000|2021-09-28 01:00:00|||||||||1
1632794400000|2021-09-28 02:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|439
1632798000000|2021-09-28 03:00:00|||||||||4
1632805200000|2021-09-28 05:00:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|521
1632808800000|2021-09-28 06:00:00|11220.5|11219|11219.5|11218|11221|11219.5|11219.5|11218|10882
1632812400000|2021-09-28 07:00:00|11220|11218.5|11219|11217.5|11220|11218.5|11219|11217.5|28892
1632816000000|2021-09-28 08:00:00|11218.5|11217|11220|11218.5|11220|11218.5|11218.5|11217|24821
1632819600000|2021-09-28 09:00:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|14704
1632823200000|2021-09-28 10:00:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|20987
1632826800000|2021-09-28 11:00:00|11219.5|11218|11220.5|11219|11220.5|11219|11219.5|11218|19394
1632830400000|2021-09-28 12:00:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|13236
1632834000000|2021-09-28 13:00:00|11219.5|11218|11219.5|11218|11220|11218.5|11219|11217.5|28398
1632837600000|2021-09-28 14:00:00|11220|11218.5|11221|11219.5|11221|11219.5|11219|11217.5|53367
1632841200000|2021-09-28 15:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|20464
1632844800000|2021-09-28 16:00:00|||||||||1334
1632848400000|2021-09-28 17:00:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|5736
1632852000000|2021-09-28 18:00:00|||||||||222
1632855600000|2021-09-28 19:00:00|||||||||482
1632873600000|2021-09-29 00:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|355
1632877200000|2021-09-29 01:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|1115
1632880800000|2021-09-29 02:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|594
1632884400000|2021-09-29 03:00:00|||||||||12
1632888000000|2021-09-29 04:00:00|11222|11220.5|11222.5|11220.5|11222.5|11220.5|11222|11220.5|333
1632891600000|2021-09-29 05:00:00|11222||11222||11222||11222||14
1632895200000|2021-09-29 06:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221|11219.5|21420
1632898800000|2021-09-29 07:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221|11219.5|39886
1632902400000|2021-09-29 08:00:00|11222.5|11221|11222|11220.5|11222.5|11221|11221.5|11220|15676
1632906000000|2021-09-29 09:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11221.5|11220|31990
1632909600000|2021-09-29 10:00:00|11222|11220.5|11223|11221.5|11223|11221.5|11222|11220.5|20026
1632913200000|2021-09-29 11:00:00|11222.5|11221|11222.5|11221|11223|11221.5|11222|11220.5|26256
1632916800000|2021-09-29 12:00:00|11222|11220.5|11222|11220.5|11222.5|11221|11221.5|11220|18140
1632920400000|2021-09-29 13:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222|11220.5|12169
1632924000000|2021-09-29 14:00:00|11222|11220.5|11221.5|11220|11222.5|11221|11221.5|11220|16638
1632927600000|2021-09-29 15:00:00|||||||||13671
1632931200000|2021-09-29 16:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|3572
1632934800000|2021-09-29 17:00:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|1831
1632938400000|2021-09-29 18:00:00|||||||||21
1632942000000|2021-09-29 19:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11220.5|11219|1183
1632960000000|2021-09-30 00:00:00|11220.5|11220|11221|11219.5|11221.5|11220|11220.5|11219.5|546
1632963600000|2021-09-30 01:00:00|||||||||7
1632967200000|2021-09-30 02:00:00|||||||||5
1632970800000|2021-09-30 03:00:00|||||||||3
1632974400000|2021-09-30 04:00:00|||||||||3
1632978000000|2021-09-30 05:00:00|||||||||16
1632981600000|2021-09-30 06:00:00|11220.5|11219|11220.5|11219|11221|11219.5|11220|11218.5|18071
1632985200000|2021-09-30 07:00:00|11221|11219.5|11221|11219.5|11221.5|11220|11220.5|11219|15622
1632988800000|2021-09-30 08:00:00|11221.5|11220|11221.5|11220|11222|11220.5|11221|11219.5|23866
1632992400000|2021-09-30 09:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|18209
1632996000000|2021-09-30 10:00:00|11221.5|11220|11221.5|11220|11222.5|11221|11221.5|11220|27274
1632999600000|2021-09-30 11:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|4510
1633003200000|2021-09-30 12:00:00|11221.5|11220|11221|11219.5|11222|11220.5|11221|11219.5|28600
1633006800000|2021-09-30 13:00:00|11220.5|11219|11220.5|11219|11221|11219.5|11220|11218.5|20019
1633010400000|2021-09-30 14:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11220.5|11219|15582
1633014000000|2021-09-30 15:00:00|11221.5|11220|11221.5|11220|11222|11220.5|11221|11219.5|24827
1633017600000|2021-09-30 16:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|10366
1633021200000|2021-09-30 17:00:00|||||||||1142
1633024800000|2021-09-30 18:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|589
1633028400000|2021-09-30 19:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220|857
1633046400000|2021-10-01 00:00:00|||||||||39
1633050000000|2021-10-01 01:00:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|221
1633053600000|2021-10-01 02:00:00|||||||||14
1633057200000|2021-10-01 03:00:00|||||||||13
1633060800000|2021-10-01 04:00:00|||||||||13
1633064400000|2021-10-01 05:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|575
1633068000000|2021-10-01 06:00:00|11222|11220.5|11223|11221.5|11223|11221.5|11222|11220.5|15473
1633071600000|2021-10-01 07:00:00|11222.5|11221|11222|11220.5|11223|11221.5|11221.5|11220|22662
1633075200000|2021-10-01 08:00:00|11222.5|11221|11223|11221.5|11223|11221.5|11222|11220.5|11768
1633078800000|2021-10-01 09:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223|11221.5|14064
1633082400000|2021-10-01 10:00:00|11223.5|11222|11224.5|11223|11224.5|11223|11223.5|11222|19769
1633086000000|2021-10-01 11:00:00|11224|11222.5|11224.5|11223|11225|11223.5|11224|11222.5|21692
1633089600000|2021-10-01 12:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|5263
1633093200000|2021-10-01 13:00:00|11224.5|11223|11225|11223.5|11225.5|11224|11224.5|11223|18269
1633096800000|2021-10-01 14:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|16405
1633100400000|2021-10-01 15:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|22687
1633104000000|2021-10-01 16:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|4174
1633107600000|2021-10-01 17:00:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1326
1633111200000|2021-10-01 18:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1318
1633114800000|2021-10-01 19:00:00|||||||||1811
1633305600000|2021-10-04 00:00:00|11225.5|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|585
1633309200000|2021-10-04 01:00:00|||||||||2
1633312800000|2021-10-04 02:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|243
1633316400000|2021-10-04 03:00:00|||||||||2
1633320000000|2021-10-04 04:00:00|||||||||2
1633323600000|2021-10-04 05:00:00|||||||||225
1633327200000|2021-10-04 06:00:00|11224.5|11223|11225.5|11224|11225.5|11224|11224.5|11223|6406
1633330800000|2021-10-04 07:00:00|11225|11223.5|11224.5|11223|11225.5|11224|11224.5|11223|10105
1633334400000|2021-10-04 08:00:00|11224|11222.5|11224|11222.5|11224.5|11223|11223.5|11222|10220
1633338000000|2021-10-04 09:00:00|||||||||6788
1633341600000|2021-10-04 10:00:00|11224.5|11223|11223|11221.5|11224.5|11223|11223|11221.5|10161
1633345200000|2021-10-04 11:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|18150
1633348800000|2021-10-04 12:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|14909
1633352400000|2021-10-04 13:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|22819
1633356000000|2021-10-04 14:00:00|11224|11222.5|11225|11223.5|11225|11223.5|11224|11222.5|8746
1633359600000|2021-10-04 15:00:00|11225.5|11224|11224.5|11223|11225.5|11224|11224.5|11223|6336
1633363200000|2021-10-04 16:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3963
1633366800000|2021-10-04 17:00:00|||||||||179
1633370400000|2021-10-04 18:00:00|||||||||87
1633374000000|2021-10-04 19:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1668
1633392000000|2021-10-05 00:00:00|||||||||81
1633395600000|2021-10-05 01:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|804
1633399200000|2021-10-05 02:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|339
1633402800000|2021-10-05 03:00:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|696
1633406400000|2021-10-05 04:00:00|||||||||5
1633410000000|2021-10-05 05:00:00|||||||||49
1633413600000|2021-10-05 06:00:00|11224|11222.5|11225|11223.5|11225.5|11224|11224|11222.5|10050
1633417200000|2021-10-05 07:00:00|11224.5|11223|11225.5|11224|11225.5|11224|11224.5|11223|14399
1633420800000|2021-10-05 08:00:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|11402
1633424400000|2021-10-05 09:00:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|18430
1633428000000|2021-10-05 10:00:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|13705
1633431600000|2021-10-05 11:00:00|||||||||6436
1633435200000|2021-10-05 12:00:00|||||||||5661
1633438800000|2021-10-05 13:00:00|11225|11223.5|11224.5|11223|11225.5|11224|11224.5|11223|11991
1633442400000|2021-10-05 14:00:00|11224|11222.5|11223.5|11222|11224.5|11223|11223|11221.5|28682
1633446000000|2021-10-05 15:00:00|11223|11221.5|11223|11221.5|11223.5|11222|11223|11221.5|12842
1633449600000|2021-10-05 16:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|2347
1633453200000|2021-10-05 17:00:00|||||||||316
1633456800000|2021-10-05 18:00:00|||||||||116
1633460400000|2021-10-05 19:00:00|||||||||927
1633478400000|2021-10-06 00:00:00|11222|11220.5|11221|11219.5|11222|11220.5|11221|11219.5|1115
1633482000000|2021-10-06 01:00:00|11221.5||11221||11221.5||11221||812
1633485600000|2021-10-06 02:00:00|||||||||88
1633489200000|2021-10-06 03:00:00|||||||||10
1633492800000|2021-10-06 04:00:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|2269
1633496400000|2021-10-06 05:00:00|||||||||873
1633500000000|2021-10-06 06:00:00|11220.5|11219|11221|11219.5|11221.5|11220|11220|11218.5|37520
1633503600000|2021-10-06 07:00:00|11221.5|11220|11220.5|11219|11221.5|11220|11220.5|11219|32158
1633507200000|2021-10-06 08:00:00|11221|11219.5|11221|11219.5|11221.5|11220|11221|11219.5|25287
1633510800000|2021-10-06 09:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|5148
1633514400000|2021-10-06 10:00:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|10194
1633518000000|2021-10-06 11:00:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|10101
1633521600000|2021-10-06 12:00:00|11221|11219.5|11221.5|11220|11222|11220.5|11221|11219.5|15393
1633525200000|2021-10-06 13:00:00|11222|11220.5|11223|11221.5|11223|11221.5|11221.5|11220|16085
1633528800000|2021-10-06 14:00:00|11223.5|11222|11222.5|11221|11223.5|11222|11222.5|11221|11960
1633532400000|2021-10-06 15:00:00|||||||||12404
1633536000000|2021-10-06 16:00:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|7346
1633539600000|2021-10-06 17:00:00|11222.5|11221|11222.5|11221|11223|11221.5|11222.5|11221|8590
1633543200000|2021-10-06 18:00:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|1001
1633546800000|2021-10-06 19:00:00|||||||||1061
1633564800000|2021-10-07 00:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|177
1633568400000|2021-10-07 01:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|141
1633572000000|2021-10-07 02:00:00|||||||||1
1633582800000|2021-10-07 05:00:00|||||||||26
1633586400000|2021-10-07 06:00:00|11221.5|11220|11223|11221.5|11223|11221.5|11221.5|11220|12825
1633590000000|2021-10-07 07:00:00|11223.5|11222|11224|11222.5|11224.5|11223|11223|11221.5|40269
1633593600000|2021-10-07 08:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|18496
1633597200000|2021-10-07 09:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|18979
1633600800000|2021-10-07 10:00:00|||||||||5872
1633604400000|2021-10-07 11:00:00|||||||||11295
1633608000000|2021-10-07 12:00:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|13622
1633611600000|2021-10-07 13:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|14417
1633615200000|2021-10-07 14:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|26198
1633618800000|2021-10-07 15:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|11502
1633622400000|2021-10-07 16:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|6648
1633626000000|2021-10-07 17:00:00|||||||||957
1633629600000|2021-10-07 18:00:00|||||||||382
1633633200000|2021-10-07 19:00:00|||||||||2021
1633651200000|2021-10-08 00:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1003
1633654800000|2021-10-08 01:00:00|||||||||1
1633658400000|2021-10-08 02:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|827
1633662000000|2021-10-08 03:00:00|||||||||69
1633665600000|2021-10-08 04:00:00|||||||||5
1633672800000|2021-10-08 06:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|7760
1633676400000|2021-10-08 07:00:00|11223.5|11222|11222|11220.5|11223.5|11222|11222|11220.5|22187
1633680000000|2021-10-08 08:00:00|11221.5|11220|11222|11220.5|11222.5|11221|11221.5|11220|38851
1633683600000|2021-10-08 09:00:00|||||||||12557
1633687200000|2021-10-08 10:00:00|11221.5|11220|11222.5|11221|11222.5|11221|11221.5|11220|19504
1633690800000|2021-10-08 11:00:00|11222|11220.5|11222.5|11221|11222.5|11221|11221.5|11220|23077
1633694400000|2021-10-08 12:00:00|11222|11220.5|11224|11222.5|11224|11222.5|11222|11220.5|27782
1633698000000|2021-10-08 13:00:00|11223.5|11222|11222.5|11221|11224|11222.5|11222.5|11221|21666
1633701600000|2021-10-08 14:00:00|11223|11221.5|11222|11220.5|11223|11221.5|11222|11220.5|27836
1633705200000|2021-10-08 15:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|19016
1633708800000|2021-10-08 16:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|7633
1633712400000|2021-10-08 17:00:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|4254
1633716000000|2021-10-08 18:00:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|4164
1633719600000|2021-10-08 19:00:00|11224|11222.5|11223|11221.5|11224|11222.5|11223|11221.5|1488
1633910400000|2021-10-11 00:00:00|11222.5|11221.5|11222|11220.5|11223|11221.5|11222|11220.5|1970
1633914000000|2021-10-11 01:00:00|||||||||2
1633917600000|2021-10-11 02:00:00|||||||||1
1633921200000|2021-10-11 03:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|636
1633924800000|2021-10-11 04:00:00|||||||||52
1633928400000|2021-10-11 05:00:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|6456
1633932000000|2021-10-11 06:00:00|11221|11219.5|11220.5|11219|11221.5|11220|11220|11218.5|25025
1633935600000|2021-10-11 07:00:00|11220|11218.5|11220.5|11219|11220.5|11219|11219.5|11218|24415
1633939200000|2021-10-11 08:00:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|9326
1633942800000|2021-10-11 09:00:00|11221|11219.5|11220|11218.5|11221|11219.5|11220|11218.5|10846
1633946400000|2021-10-11 10:00:00|11219.5|11218|11218.5|11217|11220|11218.5|11217.5|11216|19244
1633950000000|2021-10-11 11:00:00|11218|11216.5|11219|11217.5|11219|11217.5|11218|11216.5|17460
1633953600000|2021-10-11 12:00:00|11219.5|11218|11219|11217.5|11219.5|11218|11218.5|11217|18359
1633957200000|2021-10-11 13:00:00|||||||||5878
1633960800000|2021-10-11 14:00:00|11218.5|11217|11219|11217.5|11219.5|11218|11218.5|11217|24937
1633964400000|2021-10-11 15:00:00|11218.5|11217|11218.5|11217|11219|11217.5|11218.5|11217|14006
1633968000000|2021-10-11 16:00:00|11219|11217.5|11219|11217.5|11219|11217.5|11218.5|11217|6215
1633971600000|2021-10-11 17:00:00|||||||||1165
1633975200000|2021-10-11 18:00:00|||||||||66
1633978800000|2021-10-11 19:00:00|||||||||469
1633996800000|2021-10-12 00:00:00|11218|11217|11219|11217.5|11219|11217.5|11218|11217|696
1634000400000|2021-10-12 01:00:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11217.5|874
1634004000000|2021-10-12 02:00:00|||||||||1
1634011200000|2021-10-12 04:00:00|||||||||61
1634014800000|2021-10-12 05:00:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|203
1634018400000|2021-10-12 06:00:00|11219.5|11218|11219|11217.5|11219.5|11218|11218.5|11217|16725
1634022000000|2021-10-12 07:00:00|11219.5|11218|11220|11218.5|11220.5|11219|11219|11217.5|35072
1634025600000|2021-10-12 08:00:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|15925
1634029200000|2021-10-12 09:00:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|36938
1634032800000|2021-10-12 10:00:00|||||||||5906
1634036400000|2021-10-12 11:00:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|12938
1634040000000|2021-10-12 12:00:00|11219.5|11218|11219|11217.5|11219.5|11218|11218.5|11217|26923
1634043600000|2021-10-12 13:00:00|11218.5|11217|11218|11216.5|11219|11217.5|11217.5|11216|33938
1634047200000|2021-10-12 14:00:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|19376
1634050800000|2021-10-12 15:00:00|11216.5|11215|11215|11213.5|11217|11215.5|11215|11213.5|43351
1634054400000|2021-10-12 16:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|8295
1634058000000|2021-10-12 17:00:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|3477
1634061600000|2021-10-12 18:00:00|||||||||374
1634065200000|2021-10-12 19:00:00|||||||||554
1634083200000|2021-10-13 00:00:00|11214.5|11214|11215|11213.5|11215.5|11214|11214.5|11213.5|501
1634086800000|2021-10-13 01:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|52
1634090400000|2021-10-13 02:00:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|30
1634097600000|2021-10-13 04:00:00|||||||||22
1634101200000|2021-10-13 05:00:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|673
1634104800000|2021-10-13 06:00:00|11215|11213.5|11216|11214.5|11216|11214.5|11214.5|11213|23081
1634108400000|2021-10-13 07:00:00|11215.5|11214|11216|11214.5|11216.5|11215|11215|11213.5|25423
1634112000000|2021-10-13 08:00:00|11216.5|11215|11218|11216.5|11218|11216.5|11216|11214.5|27506
1634115600000|2021-10-13 09:00:00|11217.5|11216|11218|11216.5|11218.5|11217|11217.5|11216|16788
1634119200000|2021-10-13 10:00:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|6945
1634122800000|2021-10-13 11:00:00|11217.5|11216|11217.5|11216|11218|11216.5|11217.5|11216|11237
1634126400000|2021-10-13 12:00:00|11217|11215.5|11216|11214.5|11217.5|11216|11215.5|11214|25167
1634130000000|2021-10-13 13:00:00|11216.5|11215|11217.5|11216|11217.5|11216|11216|11214.5|14909
1634133600000|2021-10-13 14:00:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|8666
1634137200000|2021-10-13 15:00:00|11217|11215.5|11216.5|11215|11217.5|11216|11216.5|11215|20402
1634140800000|2021-10-13 16:00:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|8189
1634144400000|2021-10-13 17:00:00|11217|11215.5|11216.5|11215|11217|11215.5|11216.5|11215|2919
1634148000000|2021-10-13 18:00:00|||||||||326
1634151600000|2021-10-13 19:00:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|1624
1634169600000|2021-10-14 00:00:00|11216.5|11215|11216.5|11215|11216.5|11215.5|11216|11214.5|234
1634173200000|2021-10-14 01:00:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|191
1634180400000|2021-10-14 03:00:00|||||||||4
1634184000000|2021-10-14 04:00:00|||||||||18
1634187600000|2021-10-14 05:00:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|208
1634191200000|2021-10-14 06:00:00|11216|11214.5|11215.5|11214|11216.5|11215|11215|11213.5|7218
1634194800000|2021-10-14 07:00:00|11215|11213.5|11217|11215.5|11217|11215.5|11215|11213.5|25196
1634198400000|2021-10-14 08:00:00|11217.5|11216|11217.5|11216|11218|11216.5|11217|11215.5|28626
1634202000000|2021-10-14 09:00:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|7446
1634205600000|2021-10-14 10:00:00|11217|11215.5|11218|11216.5|11218.5|11217|11217|11215.5|15810
1634209200000|2021-10-14 11:00:00|11218.5|11217|11219|11217.5|11219|11217.5|11218|11216.5|19552
1634212800000|2021-10-14 12:00:00|11218.5|11217|11219|11217.5|11219|11217.5|11218|11216.5|13795
1634216400000|2021-10-14 13:00:00|11219.5|11218|11220|11218.5|11220.5|11219|11219|11217.5|24116
1634220000000|2021-10-14 14:00:00|11220.5|11219|11220.5|11219|11221|11219.5|11219.5|11218|41342
1634223600000|2021-10-14 15:00:00|11220|11218.5|11222|11220.5|11222|11220.5|11220|11218.5|26406
1634227200000|2021-10-14 16:00:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|10956
1634230800000|2021-10-14 17:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|972
1634234400000|2021-10-14 18:00:00|||||||||301
1634238000000|2021-10-14 19:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|2809
1634256000000|2021-10-15 00:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|390
1634259600000|2021-10-15 01:00:00|11221|11219.5|11221|11219.5|11221.5|11220|11221|11219.5|913
1634263200000|2021-10-15 02:00:00|||||||||129
1634266800000|2021-10-15 03:00:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|121
1634270400000|2021-10-15 04:00:00|||||||||200
1634274000000|2021-10-15 05:00:00|||||||||80
1634277600000|2021-10-15 06:00:00|11220.5|11219|11219.5|11218|11220.5|11219.5|11219.5|11218|10654
1634281200000|2021-10-15 07:00:00|11220|11218.5|11219.5|11218|11220|11218.5|11219|11217.5|21371
1634284800000|2021-10-15 08:00:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|11791
1634288400000|2021-10-15 09:00:00|11219.5|11218|11219|11217.5|11220|11218.5|11218.5|11217|12796
1634292000000|2021-10-15 10:00:00|11219.5|11218|11220|11218.5|11220|11218.5|11219|11217.5|9781
1634295600000|2021-10-15 11:00:00|11219.5|11218|11220.5|11219|11221|11219.5|11219.5|11218|11819
1634299200000|2021-10-15 12:00:00|11221|11219.5|11219.5|11218|11221|11219.5|11219.5|11218|11959
1634302800000|2021-10-15 13:00:00|11219|11217.5|11218|11216.5|11219.5|11218|11217.5|11216|17656
1634306400000|2021-10-15 14:00:00|11218.5|11217|11219.5|11218|11219.5|11218|11218.5|11217|24705
1634310000000|2021-10-15 15:00:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|17109
1634313600000|2021-10-15 16:00:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|5210
1634317200000|2021-10-15 17:00:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|1395
1634320800000|2021-10-15 18:00:00|||||||||259
1634324400000|2021-10-15 19:00:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|6130
1634515200000|2021-10-18 00:00:00|11218.5|11216|11217|11215.5|11218.5|11216|11216.5|11215|1171
1634518800000|2021-10-18 01:00:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|99
1634522400000|2021-10-18 02:00:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|167
1634526000000|2021-10-18 03:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|3100
1634529600000|2021-10-18 04:00:00|11214.5|11213|11215|11213.5|11215.5|11214|11214.5|11213|726
1634533200000|2021-10-18 05:00:00|11215.5|11214|11216|11214|11216|11214.5|11215.5|11214|1261
1634536800000|2021-10-18 06:00:00|11216.5|11214.5|11216|11214.5|11217.5|11216|11215|11213.5|21016
1634540400000|2021-10-18 07:00:00|11215.5|11214|11212|11210.5|11216|11214.5|11212|11210.5|50231
1634544000000|2021-10-18 08:00:00|11212.5|11211|11210|11208.5|11212.5|11211|11208|11206.5|66185
1634547600000|2021-10-18 09:00:00|11210.5|11209|11209.5|11208|11210.5|11209|11209.5|11208|32782
1634551200000|2021-10-18 10:00:00|11210|11208.5|11209|11207.5|11210|11208.5|11208|11206.5|43958
1634554800000|2021-10-18 11:00:00|11209.5|11208|11210.5|11209|11212|11210.5|11209|11207.5|49454
1634558400000|2021-10-18 12:00:00|11211|11209.5|11208.5|11207|11211.5|11210|11207.5|11206|42822
1634562000000|2021-10-18 13:00:00|11209|11207.5|11210.5|11209|11211|11209.5|11209|11207.5|46923
1634565600000|2021-10-18 14:00:00|11211|11209.5|11210.5|11209|11212|11210.5|11210.5|11209|42196
1634569200000|2021-10-18 15:00:00|11210|11208.5|11207.5|11206|11210|11208.5|11207.5|11206|33675
1634572800000|2021-10-18 16:00:00|11207|11205.5|11206|11204.5|11207|11205.5|11205.5|11204|26034
1634576400000|2021-10-18 17:00:00|11205.5|11204|11206.5|11205|11206.5|11205|11205.5|11204|9642
1634580000000|2021-10-18 18:00:00|||||||||818
1634583600000|2021-10-18 19:00:00|11207|11205.5|11206.5|11205|11207|11205.5|11206.5|11205|1862
1634601600000|2021-10-19 00:00:00|11207|11205.5|11208|11206|11208|11206|11207|11205.5|1755
1634605200000|2021-10-19 01:00:00|11208.5|11206.5|11208|11206.5|11208.5|11207|11208|11206|840
1634608800000|2021-10-19 02:00:00|||||||||9
1634612400000|2021-10-19 03:00:00|||||||||7
1634616000000|2021-10-19 04:00:00|11207.5|11206|11207.5|11206|11207.5|11206|11207|11205.5|1889
1634619600000|2021-10-19 05:00:00|11207|11205.5|11207.5|11206|11208|11206.5|11207|11205.5|3578
1634623200000|2021-10-19 06:00:00|11207|11205.5|11213|11211.5|11213.5|11212|11206.5|11205|39604
1634626800000|2021-10-19 07:00:00|11212.5|11211|11210|11208.5|11212.5|11211|11210|11208.5|29300
1634630400000|2021-10-19 08:00:00|11210.5|11209|11211.5|11210|11212|11210.5|11210|11208.5|14661
1634634000000|2021-10-19 09:00:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|21705
1634637600000|2021-10-19 10:00:00|11211|11209.5|11208.5|11207|11211|11209.5|11208.5|11207|30186
1634641200000|2021-10-19 11:00:00|11208|11206.5|11206|11204.5|11208.5|11207|11206|11204.5|34872
1634644800000|2021-10-19 12:00:00|11206.5|11205|11206|11204.5|11207.5|11206|11205|11203.5|37874
1634648400000|2021-10-19 13:00:00|11206.5|11205|11204.5|11203|11207|11205.5|11204|11202.5|23692
1634652000000|2021-10-19 14:00:00|11205|11203.5|11208.5|11207|11209|11207.5|11204.5|11203|42827
1634655600000|2021-10-19 15:00:00|11208|11206.5|11207.5|11206|11209|11207.5|11207.5|11206|28829
1634659200000|2021-10-19 16:00:00|11207|11205.5|11206.5|11205|11207|11205.5|11205.5|11204|18652
1634662800000|2021-10-19 17:00:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205.5|1275
1634666400000|2021-10-19 18:00:00|||||||||97
1634670000000|2021-10-19 19:00:00|11206.5|11205|11206.5|11205|11207|11205.5|11206.5|11205|2144
1634688000000|2021-10-20 00:00:00|11206|11204.5|11205|11203.5|11206.5|11205|11205|11203.5|148
1634691600000|2021-10-20 01:00:00|11204.5|11203|11205|11203.5|11205|11203.5|11204|11202.5|1488
1634695200000|2021-10-20 02:00:00|||||||||2
1634698800000|2021-10-20 03:00:00|||||||||48
1634702400000|2021-10-20 04:00:00|11204.5|11203|11204.5|11203|11204.5|11203|11204.5|11203|412
1634706000000|2021-10-20 05:00:00|11205|11203.5|11205.5|11204|11205.5|11204|11204.5|11203|2350
1634709600000|2021-10-20 06:00:00|11205|11203.5|11207.5|11206|11208|11206.5|11205|11203.5|19422
1634713200000|2021-10-20 07:00:00|11207|11205.5|11210|11208.5|11210.5|11209|11207|11205.5|64997
1634716800000|2021-10-20 08:00:00|11209.5|11208|11211|11209.5|11211.5|11210|11209.5|11208|27595
1634720400000|2021-10-20 09:00:00|11210.5|11209|11211.5|11210|11211.5|11210|11210.5|11209|25769
1634724000000|2021-10-20 10:00:00|11212|11210.5|11212|11210.5|11212.5|11211|11211.5|11210|17383
1634727600000|2021-10-20 11:00:00|11211.5|11210|11212.5|11211|11212.5|11211|11211.5|11210|15807
1634731200000|2021-10-20 12:00:00|11213|11211.5|11212.5|11211|11213.5|11212|11212.5|11211|53782
1634734800000|2021-10-20 13:00:00|11213|11211.5|11214|11212.5|11214|11212.5|11212.5|11211|31783
1634738400000|2021-10-20 14:00:00|11214.5|11213|11213.5|11212|11214.5|11213|11213.5|11212|66172
1634742000000|2021-10-20 15:00:00|11214|11212.5|11214.5|11213|11214.5|11213|11213.5|11212|64448
1634745600000|2021-10-20 16:00:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|6423
1634749200000|2021-10-20 17:00:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|3758
1634752800000|2021-10-20 18:00:00|||||||||104
1634756400000|2021-10-20 19:00:00|||||||||492
1634774400000|2021-10-21 00:00:00|11214|11212|11213.5|11212|11214|11212.5|11213.5|11211.5|516
1634778000000|2021-10-21 01:00:00|||||||||2
1634781600000|2021-10-21 02:00:00|||||||||9
1634785200000|2021-10-21 03:00:00|||||||||51
1634788800000|2021-10-21 04:00:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|2214
1634792400000|2021-10-21 05:00:00|11213.5|11212|11214.5|11213|11214.5|11213|11213.5|11212|1631
1634796000000|2021-10-21 06:00:00|11214|11212.5|11214.5|11213|11215.5|11214|11214|11212.5|17889
1634799600000|2021-10-21 07:00:00|11214|11212.5|11213|11211.5|11214.5|11213|11213|11211.5|18120
1634803200000|2021-10-21 08:00:00|11213.5|11212|11213.5|11212|11214|11212.5|11213|11211.5|27574
1634806800000|2021-10-21 09:00:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|29139
1634810400000|2021-10-21 10:00:00|11214|11212.5|11213|11211.5|11214|11212.5|11213|11211.5|12381
1634814000000|2021-10-21 11:00:00|11212.5|11211|11211.5|11210|11213|11211.5|11211|11209.5|28650
1634817600000|2021-10-21 12:00:00|11212|11210.5|11212.5|11211|11213|11211.5|11211.5|11210|30673
1634821200000|2021-10-21 13:00:00|11213|11211.5|11210|11208.5|11213|11211.5|11210|11208.5|36697
1634824800000|2021-10-21 14:00:00|11210.5|11208|11210|11208.5|11211|11209.5|11209.5|11208|40058
1634828400000|2021-10-21 15:00:00|11210.5|11209|11211|11209.5|11211|11209.5|11210|11208.5|18018
1634832000000|2021-10-21 16:00:00|11211.5|11210|11210|11208.5|11211.5|11210|11209.5|11208|13989
1634835600000|2021-10-21 17:00:00|11209.5|11208|11206.5|11205|11209.5|11208|11206.5|11205|4881
1634839200000|2021-10-21 18:00:00|11206|11204.5|11206.5|11205|11206.5|11205|11206|11204.5|4242
1634842800000|2021-10-21 19:00:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|1792
1634860800000|2021-10-22 00:00:00|11205.5|11204|11205.5|11204|11206.5|11205|11205.5|11204|933
1634864400000|2021-10-22 01:00:00|11205|11203.5|11205|11203.5|11205.5|11203.5|11205|11203.5|216
1634868000000|2021-10-22 02:00:00|11204.5|11203|11205.5|11204|11205.5|11204|11204.5|11203|976
1634871600000|2021-10-22 03:00:00|11206|11204.5|11206|11204.5|11206|11204.5|11205.5|11204.5|280
1634875200000|2021-10-22 04:00:00|11206.5||11206||11206.5||11206||89
1634878800000|2021-10-22 05:00:00|11206.5|11205|11206.5|11205|11207|11205.5|11206|11204.5|1474
1634882400000|2021-10-22 06:00:00|11207|11205.5|11209.5|11208|11210|11208.5|11207|11205.5|26248
1634886000000|2021-10-22 07:00:00|11209|11207.5|11211.5|11210|11211.5|11210|11208.5|11207|33954
1634889600000|2021-10-22 08:00:00|11212|11210.5|11209|11207.5|11212|11210.5|11209|11207.5|43257
1634893200000|2021-10-22 09:00:00|11208.5|11207|11210|11208.5|11210.5|11209|11208.5|11207|25768
1634896800000|2021-10-22 10:00:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|20823
1634900400000|2021-10-22 11:00:00|11210.5|11209|11209.5|11208|11210.5|11209|11209|11207.5|13500
1634904000000|2021-10-22 12:00:00|11209|11207.5|11211|11209.5|11211|11209.5|11209|11207.5|28848
1634907600000|2021-10-22 13:00:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|12480
1634911200000|2021-10-22 14:00:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|17925
1634914800000|2021-10-22 15:00:00|11210.5|11209|11209.5|11208|11210.5|11209|11209|11207.5|44171
1634918400000|2021-10-22 16:00:00|11209|11207.5|11210.5|11209|11211|11209.5|11209|11207.5|8208
1634922000000|2021-10-22 17:00:00|11210|11208.5|11209.5|11208|11210.5|11209|11209.5|11208|1591
1634925600000|2021-10-22 18:00:00|||||||||281
1634929200000|2021-10-22 19:00:00|11210|11208.5|11210|11208.5|11210|11208.5|11209.5|11208|896
1635120000000|2021-10-25 00:00:00|11209.5|11208|11211|11209.5|11211|11209.5|11209.5|11207.5|92
1635123600000|2021-10-25 01:00:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11208.5|54
1635130800000|2021-10-25 03:00:00|11210.5|11209|11211.5|11210|11211.5|11210|11210.5|11209|153
1635134400000|2021-10-25 04:00:00|11212|11209.5|11212|11210.5|11212.5|11210.5|11212|11209.5|1650
1635138000000|2021-10-25 05:00:00|11211.5|11210|11211.5|11210|11212|11210.5|11211|11209.5|73
1635141600000|2021-10-25 06:00:00|11212|11210.5|11211|11209.5|11212|11210.5|11210|11208.5|7767
1635145200000|2021-10-25 07:00:00|11211.5|11210|11210.5|11209|11212|11210.5|11210|11208.5|17300
1635148800000|2021-10-25 08:00:00|11211|11209.5|11212|11210.5|11212.5|11211|11211|11209.5|35887
1635152400000|2021-10-25 09:00:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|12445
1635156000000|2021-10-25 10:00:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|7833
1635159600000|2021-10-25 11:00:00|11213|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|9334
1635163200000|2021-10-25 12:00:00|11212.5|11211|11212.5|11211|11213.5|11212|11212.5|11211|23723
1635166800000|2021-10-25 13:00:00|11213|11211.5|11214.5|11213|11214.5|11213|11212.5|11211|27118
1635170400000|2021-10-25 14:00:00|11214|11212.5|11215|11213.5|11215|11213.5|11214|11212.5|16842
1635174000000|2021-10-25 15:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|33696
1635177600000|2021-10-25 16:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|6431
1635181200000|2021-10-25 17:00:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|1801
1635184800000|2021-10-25 18:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|586
1635188400000|2021-10-25 19:00:00|||||||||968
1635206400000|2021-10-26 00:00:00|11215|11213.5|11215|11213.5|11215.5|11213.5|11215|11213.5|27
1635210000000|2021-10-26 01:00:00|||||||||270
1635213600000|2021-10-26 02:00:00|11215.5||11215||11215.5||11215||0
1635217200000|2021-10-26 03:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|11
1635224400000|2021-10-26 05:00:00|11215.5||11215||11215.5||11215||211
1635228000000|2021-10-26 06:00:00|11215.5|11214|11216|11214.5|11216.5|11215|11214.5|11213|7891
1635231600000|2021-10-26 07:00:00|11216.5|11215|11214.5|11213|11216.5|11215|11214|11212.5|21790
1635235200000|2021-10-26 08:00:00|11214|11212.5|11215.5|11214|11215.5|11214|11214|11212.5|24185
1635238800000|2021-10-26 09:00:00|11215|11213.5|11215|11213.5|11216|11214.5|11215|11213.5|20023
1635242400000|2021-10-26 10:00:00|11215.5|11214|11215|11213.5|11216|11214.5|11215|11213.5|15969
1635246000000|2021-10-26 11:00:00|11215.5|11214|11215.5|11214|11216.5|11215|11215.5|11214|12398
1635249600000|2021-10-26 12:00:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|14570
1635253200000|2021-10-26 13:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|11105
1635256800000|2021-10-26 14:00:00|11214.5|11213|11214|11212.5|11214.5|11213|11213.5|11212|10786
1635260400000|2021-10-26 15:00:00|11213.5|11212|11214|11212.5|11214.5|11213|11213.5|11212|14057
1635264000000|2021-10-26 16:00:00|||||||||5598
1635267600000|2021-10-26 17:00:00|||||||||81
1635271200000|2021-10-26 18:00:00|||||||||58
1635274800000|2021-10-26 19:00:00|||||||||736
1635292800000|2021-10-27 00:00:00|11213.5|11213|11212|11210.5|11214.5|11213|11212|11210.5|1143
1635296400000|2021-10-27 01:00:00|11211.5|11210|11212|11210.5|11212.5|11211|11211|11209.5|859
1635300000000|2021-10-27 02:00:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|450
1635303600000|2021-10-27 03:00:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|298
1635307200000|2021-10-27 04:00:00|11212.5|11211|11212.5|11211|11212.5|11211.5|11212.5|11211|278
1635310800000|2021-10-27 05:00:00|11213|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|580
1635314400000|2021-10-27 06:00:00|11213.5|11212|11211.5|11210|11214|11212.5|11211.5|11210|15034
1635318000000|2021-10-27 07:00:00|11212|11210.5|11212|11210.5|11212.5|11211|11210.5|11209|34892
1635321600000|2021-10-27 08:00:00|11212.5|11211|11213.5|11212|11214|11212.5|11212|11210.5|19744
1635325200000|2021-10-27 09:00:00|11214|11212.5|11214|11212.5|11215|11213.5|11214|11212.5|47323
1635328800000|2021-10-27 10:00:00|11214.5|11213|11215|11213.5|11215.5|11214|11214|11212.5|13649
1635332400000|2021-10-27 11:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|9118
1635336000000|2021-10-27 12:00:00|11215.5|11214|11215.5|11214|11216|11214.5|11215|11213.5|12178
1635339600000|2021-10-27 13:00:00|11216|11214.5|11215|11213.5|11216|11214.5|11214.5|11213|18384
1635343200000|2021-10-27 14:00:00|11214.5|11213|11212|11210.5|11215|11213.5|11211|11209.5|40859
1635346800000|2021-10-27 15:00:00|11211.5|11210|11210|11208.5|11212|11210.5|11210|11208.5|41570
1635350400000|2021-10-27 16:00:00|11210.5|11209|11210.5|11209|11211|11209.5|11210|11208.5|7151
1635354000000|2021-10-27 17:00:00|11211|11209.5|11210.5|11209|11211|11209.5|11210|11208.5|5782
1635357600000|2021-10-27 18:00:00|11211|11209.5|11210|11208.5|11211|11209.5|11210|11208.5|1924
1635361200000|2021-10-27 19:00:00|11209.5|11208|11209.5|11208|11209.5|11208|11209|11207.5|4152
1635379200000|2021-10-28 00:00:00|11209|11207.5|11209|11207.5|11209|11208|11208|11206.5|986
1635382800000|2021-10-28 01:00:00|11208.5|11207|11208.5|11207|11208.5|11207|11208.5|11207|167
1635386400000|2021-10-28 02:00:00|||||||||911
1635390000000|2021-10-28 03:00:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|1492
1635393600000|2021-10-28 04:00:00|11207.5|11206|11206.5|11205|11207.5|11206|11206|11204.5|2245
1635397200000|2021-10-28 05:00:00|11206|11204.5|11205.5|11204|11206.5|11205|11205.5|11204|3296
1635400800000|2021-10-28 06:00:00|11206|11204.5|11202.5|11201|11207.5|11206|11202.5|11201|30612
1635404400000|2021-10-28 07:00:00|11202|11200.5|11202|11200.5|11204|11202.5|11200|11198.5|77527
1635408000000|2021-10-28 08:00:00|11201.5|11200|11206.5|11205|11207|11205.5|11201|11199.5|63050
1635411600000|2021-10-28 09:00:00|11206|11204.5|11207|11205.5|11209|11207.5|11206|11204.5|32183
1635415200000|2021-10-28 10:00:00|11206.5|11205|11206.5|11205|11208|11206.5|11206.5|11205|20041
1635418800000|2021-10-28 11:00:00|11206|11204.5|11208|11206.5|11208.5|11207|11205.5|11204|26965
1635422400000|2021-10-28 12:00:00|11207.5|11206|11198|11196.5|11213.5|11212|11197.5|11196|73442
1635426000000|2021-10-28 13:00:00|11197.5|11196|11203|11201.5|11210|11208.5|11195.5|11194|61317
1635429600000|2021-10-28 14:00:00|11202.5|11201|11207.5|11206|11208.5|11207|11200.5|11199|61938
1635433200000|2021-10-28 15:00:00|11207|11205.5|11205|11203.5|11209.5|11208|11205|11203.5|24273
1635436800000|2021-10-28 16:00:00|11204.5|11203|11203|11201.5|11205|11203.5|11202.5|11201|11322
1635440400000|2021-10-28 17:00:00|11202.5|11201|11201|11199.5|11203|11201.5|11201|11199.5|2448
1635444000000|2021-10-28 18:00:00|11201.5|11200|11202|11200.5|11202|11200.5|11201|11199.5|1092
1635447600000|2021-10-28 19:00:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|885
1635465600000|2021-10-29 00:00:00|11202|11201|11203.5|11201.5|11203.5|11202|11199|11197.5|5660
1635469200000|2021-10-29 01:00:00|11204|11202|11201.5|11200|11205|11203.5|11201.5|11200|3056
1635472800000|2021-10-29 02:00:00|11201|11199.5|11201.5|11200|11201.5|11200|11200.5|11199|280
1635480000000|2021-10-29 04:00:00|11201|11199.5|11201|11199.5|11201|11199.5|11199.5|11198|436
1635483600000|2021-10-29 05:00:00|11200.5|11199|11198.5|11197|11200.5|11199.5|11198.5|11197|2624
1635487200000|2021-10-29 06:00:00|11199|11197.5|11200.5|11199|11203.5|11202|11198.5|11197.5|22688
1635490800000|2021-10-29 07:00:00|11201|11199.5|11199|11197.5|11201.5|11200|11198.5|11197|21002
1635494400000|2021-10-29 08:00:00|11199.5|11198|11202.5|11201|11202.5|11201|11199|11197.5|35995
1635498000000|2021-10-29 09:00:00|11202|11200.5|11202|11200.5|11204|11202.5|11201|11199|30034
1635501600000|2021-10-29 10:00:00|11201.5|11200|11202.5|11201|11202.5|11201|11200.5|11199|19981
1635505200000|2021-10-29 11:00:00|11203|11201.5|11203|11201.5|11203.5|11202|11201.5|11200|19582
1635508800000|2021-10-29 12:00:00|11202.5|11201|11203|11201.5|11205.5|11204|11202.5|11201|34297
1635512400000|2021-10-29 13:00:00|11203.5|11202|11198|11196.5|11203.5|11202|11197.5|11196|88179
1635516000000|2021-10-29 14:00:00|11198.5|11197|11198|11196.5|11199.5|11198|11196.5|11195|56524
1635519600000|2021-10-29 15:00:00|11198.5|11197|11198.5|11197|11198.5|11197|11196|11194.5|29169
1635523200000|2021-10-29 16:00:00|11198|11196.5|11198.5|11197|11198.5|11197|11197.5|11196|9873
1635526800000|2021-10-29 17:00:00|||||||||1047
1635530400000|2021-10-29 18:00:00|11198|11196.5|11197.5|11196|11198|11196.5|11197.5|11196|1925
1635534000000|2021-10-29 19:00:00|11198|11196.5|11198|11196|11198.5|11197|11197.5|11195.5|1968
1635724800000|2021-11-01 00:00:00|11198.5|11196.5|11198.5|11197|11198.5|11197|11198|11196.5|1167
1635728400000|2021-11-01 01:00:00|||||||||7
1635732000000|2021-11-01 02:00:00|11199.5|11197.5|11199|11197.5|11199.5|11198|11199|11197.5|168
1635735600000|2021-11-01 03:00:00|||||||||6
1635739200000|2021-11-01 04:00:00|||||||||6
1635742800000|2021-11-01 05:00:00|11198.5|11197|11199|11197.5|11199|11197.5|11198.5|11197|424
1635746400000|2021-11-01 06:00:00|11198.5|11197|11198.5|11197|11198.5|11197|11198|11196.5|195
1635750000000|2021-11-01 07:00:00|11198|11196.5|11200|11198.5|11201|11199.5|11198|11196.5|14217
1635753600000|2021-11-01 08:00:00|11200.5|11199|11200.5|11199|11202.5|11201|11198|11196.5|17233
1635757200000|2021-11-01 09:00:00|11200|11198.5|11201|11199.5|11201.5|11200|11199.5|11198|8851
1635760800000|2021-11-01 10:00:00|11201.5|11200|11201|11199.5|11203|11201.5|11200.5|11199|19050
1635764400000|2021-11-01 11:00:00|11201.5|11200|11201|11199.5|11201.5|11200|11200.5|11199|25023
1635768000000|2021-11-01 12:00:00|11200.5|11199|11200|11198.5|11200.5|11199|11199|11197.5|22999
1635771600000|2021-11-01 13:00:00|11200.5|11199|11201|11199.5|11201.5|11200|11199.5|11198|13512
1635775200000|2021-11-01 14:00:00|11201.5|11200|11201.5|11200|11202.5|11201|11201|11199.5|31575
1635778800000|2021-11-01 15:00:00|11201|11199.5|11201.5|11200|11202|11200.5|11201|11199.5|14437
1635782400000|2021-11-01 16:00:00|11201|11199.5|11203.5|11202|11203.5|11202|11201|11199.5|13571
1635786000000|2021-11-01 17:00:00|11203|11201.5|11205.5|11204|11206|11204.5|11203|11201.5|26535
1635789600000|2021-11-01 18:00:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|1041
1635793200000|2021-11-01 19:00:00|11205.5|11204|11205.5|11204|11205.5|11204|11205|11203.5|1665
1635796800000|2021-11-01 20:00:00|11206|11204.5|11207|11205.5|11207|11205.5|11206|11204.5|1129
1635811200000|2021-11-02 00:00:00|11206|11205|11207|11205.5|11207|11205.5|11206|11204|1713
1635814800000|2021-11-02 01:00:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|94
1635822000000|2021-11-02 03:00:00|11205.5|11204|11207|11205|11207|11205.5|11205.5|11204|102
1635825600000|2021-11-02 04:00:00|11206.5||11206.5||11207||11206.5||0
1635829200000|2021-11-02 05:00:00|11207|11205.5|11207.5|11206|11208|11206.5|11207|11205|96
1635832800000|2021-11-02 06:00:00|11207|11205.5|11207|11205.5|11207.5|11206|11207|11205.5|514
1635836400000|2021-11-02 07:00:00|11207.5|11206|11207.5|11206|11209.5|11207.5|11206.5|11205|33458
1635840000000|2021-11-02 08:00:00|11208|11206.5|11209|11207.5|11209.5|11208|11207|11205.5|25796
1635843600000|2021-11-02 09:00:00|11209.5|11208|11212.5|11211|11212.5|11211|11209|11207.5|37521
1635847200000|2021-11-02 10:00:00|11212|11210.5|11212|11210.5|11214|11212.5|11211.5|11210|34012
1635850800000|2021-11-02 11:00:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|23432
1635854400000|2021-11-02 12:00:00|11212.5|11211|11212|11210.5|11213.5|11212|11212|11210.5|21942
1635858000000|2021-11-02 13:00:00|11212.5|11211|11214.5|11213|11214.5|11213|11212|11210.5|23874
1635861600000|2021-11-02 14:00:00|11214|11212.5|11215.5|11214|11215.5|11214|11213|11211.5|23602
1635865200000|2021-11-02 15:00:00|11215|11213.5|11215.5|11214|11216|11214.5|11215|11213.5|27449
1635868800000|2021-11-02 16:00:00|11216|11214.5|11216|11214.5|11216.5|11215|11214.5|11213|25798
1635872400000|2021-11-02 17:00:00|11215.5|11214|11216|11214.5|11216|11214.5|11215|11213.5|1905
1635876000000|2021-11-02 18:00:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|1931
1635879600000|2021-11-02 19:00:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|860
1635883200000|2021-11-02 20:00:00|11215.5|11214|11216|11214.5|11216|11214.5|11215.5|11214|704
1635897600000|2021-11-03 00:00:00|11215.5|11214|11215.5|11214|11216.5|11215|11215.5|11214|415
1635901200000|2021-11-03 01:00:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|40
1635904800000|2021-11-03 02:00:00|11215|11213.5|11215|11213.5|11215|11214|11215|11213.5|115
1635908400000|2021-11-03 03:00:00|||||||||3
1635912000000|2021-11-03 04:00:00|||||||||18
1635919200000|2021-11-03 06:00:00|11215.5|11213|11215.5|11214|11215.5|11214|11215.5|11213|464
1635922800000|2021-11-03 07:00:00|11215|11213.5|11215|11213.5|11216|11214.5|11214|11212.5|11654
1635926400000|2021-11-03 08:00:00|11215.5|11214|11217|11215.5|11217.5|11216|11215.5|11214|20601
1635930000000|2021-11-03 09:00:00|11217.5|11216|11216.5|11215|11217.5|11216|11216.5|11215|18233
1635933600000|2021-11-03 10:00:00|11216|11214.5|11218|11216.5|11219.5|11218|11216|11214.5|21859
1635937200000|2021-11-03 11:00:00|11218.5|11217|11218.5|11217|11219|11217.5|11217.5|11216|14103
1635940800000|2021-11-03 12:00:00|11219|11217.5|11217|11215.5|11219.5|11218|11217|11215.5|22320
1635944400000|2021-11-03 13:00:00|11217.5|11216|11217.5|11216|11219.5|11218|11217.5|11216|23814
1635948000000|2021-11-03 14:00:00|11217|11215.5|11212|11210.5|11217.5|11216|11211.5|11210|45870
1635951600000|2021-11-03 15:00:00|11211.5|11210|11212.5|11211|11213|11211.5|11211|11209.5|23364
1635955200000|2021-11-03 16:00:00|11213|11211.5|11213.5|11212|11214|11212.5|11212.5|11211|13862
1635958800000|2021-11-03 17:00:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|5071
1635962400000|2021-11-03 18:00:00|11213|11211.5|11214|11212.5|11214.5|11213|11212|11210.5|10613
1635966000000|2021-11-03 19:00:00|11213.5|11212|11217|11215.5|11218|11216.5|11212.5|11211|4333
1635969600000|2021-11-03 20:00:00|11216.5|11215|11216|11214.5|11217|11215.5|11215.5|11214|1829
1635984000000|2021-11-04 00:00:00|11215.5|11214|11216|11214.5|11216.5|11215|11215|11213.5|1139
1635987600000|2021-11-04 01:00:00|11215.5|11214|11217|11215.5|11217|11215.5|11214.5|11213|511
1635991200000|2021-11-04 02:00:00|11216.5|11215|11217|11215.5|11217|11215.5|11215.5|11214|255
1635994800000|2021-11-04 03:00:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|239
1635998400000|2021-11-04 04:00:00|||||||||3
1636002000000|2021-11-04 05:00:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|51
1636005600000|2021-11-04 06:00:00|11217|11215.5|11217|11215.5|11218|11216.5|11216.5|11215|1778
1636009200000|2021-11-04 07:00:00|11216.5|11215|11218.5|11216.5|11218.5|11217|11216.5|11215|10446
1636012800000|2021-11-04 08:00:00|11218|11217|11219|11217.5|11221.5|11220|11218|11216.5|21332
1636016400000|2021-11-04 09:00:00|11218.5|11217|11218|11216.5|11219|11217.5|11218|11216.5|14457
1636020000000|2021-11-04 10:00:00|11217.5|11216|11219.5|11218|11220|11218.5|11217|11215.5|13274
1636023600000|2021-11-04 11:00:00|11220|11218.5|11219.5|11218|11220.5|11219|11219|11217.5|13079
1636027200000|2021-11-04 12:00:00|11220|11218.5|11223|11221.5|11225|11223.5|11219.5|11218|30892
1636030800000|2021-11-04 13:00:00|11222.5|11221|11224.5|11223|11225|11223.5|11222.5|11221|54428
1636034400000|2021-11-04 14:00:00|11225|11223.5|11225.5|11224|11228|11226.5|11224.5|11223|55771
1636038000000|2021-11-04 15:00:00|11225|11223.5|11225|11223.5|11225.5|11224|11224.5|11223|25756
1636041600000|2021-11-04 16:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|27530
1636045200000|2021-11-04 17:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|2362
1636048800000|2021-11-04 18:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|2647
1636052400000|2021-11-04 19:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1532
1636056000000|2021-11-04 20:00:00|||||||||611
1636070400000|2021-11-05 00:00:00|11225|11224|11225|11223|11225|11224|11223.5|11222|523
1636074000000|2021-11-05 01:00:00|11224.5|11223.5|11225.5|11224|11225.5|11224|11224.5|11223|646
1636077600000|2021-11-05 02:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|137
1636081200000|2021-11-05 03:00:00|||||||||35
1636084800000|2021-11-05 04:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11223.5|47
1636088400000|2021-11-05 05:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|10
1636092000000|2021-11-05 06:00:00|11224.5|11223|11224.5|11222.5|11224.5|11223|11224|11222.5|201
1636095600000|2021-11-05 07:00:00|11225|11223.5|11224|11222.5|11225.5|11224|11224|11222.5|12173
1636099200000|2021-11-05 08:00:00|11224.5|11223|11224.5|11223|11226|11224.5|11223|11221.5|25280
1636102800000|2021-11-05 09:00:00|11224|11222.5|11225.5|11224|11226|11224.5|11224|11222.5|21688
1636106400000|2021-11-05 10:00:00|11225|11223.5|11225|11223.5|11225.5|11224|11224.5|11223|12349
1636110000000|2021-11-05 11:00:00|11225.5|11223|11225.5|11224|11226|11224.5|11225|11223|12979
1636113600000|2021-11-05 12:00:00|11226|11223.5|11226|11224.5|11228|11226.5|11225.5|11223.5|23109
1636117200000|2021-11-05 13:00:00|11226.5|11225|11228|11226.5|11229|11227.5|11226|11224.5|24341
1636120800000|2021-11-05 14:00:00|11228.5|11227|11228.5|11227|11229|11227.5|11227|11225.5|19120
1636124400000|2021-11-05 15:00:00|11228|11226.5|11229|11227.5|11229|11227.5|11227.5|11226|21860
1636128000000|2021-11-05 16:00:00|11228.5|11227|11228.5|11227|11229.5|11228|11228|11226.5|30119
1636131600000|2021-11-05 17:00:00|11229|11227.5|11228.5|11227|11229|11227.5|11228|11226.5|2178
1636135200000|2021-11-05 18:00:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|459
1636138800000|2021-11-05 19:00:00|||||||||220
1636142400000|2021-11-05 20:00:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226|1708
1636329600000|2021-11-08 00:00:00|11228|11227|11227.5|11226|11228|11227|11227.5|11226|20
1636333200000|2021-11-08 01:00:00|11228|11226.5|11227.5|11226|11229|11227.5|11227.5|11226|997
1636336800000|2021-11-08 02:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226|7
1636340400000|2021-11-08 03:00:00|||||||||343
1636347600000|2021-11-08 05:00:00|||||||||1
1636351200000|2021-11-08 06:00:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|406
1636354800000|2021-11-08 07:00:00|11228.5|11227|11227|11225.5|11229|11227.5|11227|11225.5|10505
1636358400000|2021-11-08 08:00:00|11226.5|11225|11225.5|11224|11227.5|11226|11225.5|11224|17981
1636362000000|2021-11-08 09:00:00|11226|11224.5|11227.5|11226|11227.5|11226|11225.5|11224|14819
1636365600000|2021-11-08 10:00:00|11227|11225.5|11227|11225.5|11227.5|11226|11226.5|11225|28045
1636369200000|2021-11-08 11:00:00|11226.5|11225|11227.5|11226|11227.5|11226|11226.5|11225|14492
1636372800000|2021-11-08 12:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|11872
1636376400000|2021-11-08 13:00:00|11227|11225.5|11227|11225.5|11228|11226.5|11227|11225.5|7363
1636380000000|2021-11-08 14:00:00|11227.5|11226|11229|11227.5|11229|11227.5|11227|11225.5|15461
1636383600000|2021-11-08 15:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11227.5|11226|10442
1636387200000|2021-11-08 16:00:00|11228|11226.5|11227|11225.5|11228|11226.5|11226.5|11225|16631
1636390800000|2021-11-08 17:00:00|11226.5|11225|11225.5|11224|11227|11225.5|11225.5|11224|6371
1636394400000|2021-11-08 18:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|2126
1636398000000|2021-11-08 19:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|513
1636401600000|2021-11-08 20:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1112
1636416000000|2021-11-09 00:00:00|11225.5|11224|11226|11224.5|11226.5|11225|11225.5|11224|162
1636419600000|2021-11-09 01:00:00|11226.5|11225|11227|11225.5|11227|11225.5|11226|11224.5|83
1636423200000|2021-11-09 02:00:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|23
1636426800000|2021-11-09 03:00:00|11227.5|11225|11227|11225.5|11227.5|11226|11227|11225|476
1636430400000|2021-11-09 04:00:00|11226.5|11225|11226.5|11225|11226.5|11225.5|11226.5|11225|130
1636434000000|2021-11-09 05:00:00|||||||||12
1636437600000|2021-11-09 06:00:00||11224.5||11225||11225||11224.5|509
1636441200000|2021-11-09 07:00:00|11227|11225.5|11226.5|11225|11228|11226.5|11226|11224.5|6407
1636444800000|2021-11-09 08:00:00|11227|11225.5|11227|11225.5|11228.5|11227|11226.5|11225|18926
1636448400000|2021-11-09 09:00:00|11226.5|11225|11228|11226.5|11228.5|11227|11226.5|11225|13772
1636452000000|2021-11-09 10:00:00|11227.5|11226|11228|11226.5|11228.5|11227|11226.5|11225|44451
1636455600000|2021-11-09 11:00:00|11227.5|11226|11230|11228.5|11230.5|11229|11227.5|11226|17045
1636459200000|2021-11-09 12:00:00|11229.5|11228|11229|11227.5|11230|11228.5|11229|11227.5|6700
1636462800000|2021-11-09 13:00:00|11229.5|11228|11230|11228.5|11230|11228.5|11228.5|11227|28820
1636466400000|2021-11-09 14:00:00|11229.5|11228|11231|11229.5|11231|11229.5|11229|11227.5|10030
1636470000000|2021-11-09 15:00:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|12170
1636473600000|2021-11-09 16:00:00|11230.5|11229|11230.5|11229|11231.5|11230|11230|11228.5|12333
1636477200000|2021-11-09 17:00:00|11231|11229.5|11231.5|11230|11231.5|11230|11230.5|11229|1692
1636480800000|2021-11-09 18:00:00|11231|11229.5|11231|11229.5|11231.5|11230|11230.5|11229|1500
1636484400000|2021-11-09 19:00:00|11231.5|11230|11231|11229.5|11231.5|11230|11231|11229.5|593
1636488000000|2021-11-09 20:00:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|650
1636502400000|2021-11-10 00:00:00|11230.5|11229|11230.5|11229|11231|11229.5|11230.5|11229|6
1636506000000|2021-11-10 01:00:00|11231|11229.5|11230.5|11228.5|11231|11229.5|11230|11228.5|137
1636509600000|2021-11-10 02:00:00|11230|11229|11230.5|11228.5|11231|11229|11230|11228.5|118
1636513200000|2021-11-10 03:00:00|11230|11229|11230.5|11229|11230.5|11229|11230|11229|0
1636516800000|2021-11-10 04:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|137
1636520400000|2021-11-10 05:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|120
1636524000000|2021-11-10 06:00:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|175
1636527600000|2021-11-10 07:00:00|11230.5|11229|11229.5|11228|11231|11229.5|11229.5|11228|10181
1636531200000|2021-11-10 08:00:00|11230|11228.5|11231|11229.5|11231.5|11230|11229.5|11228|20953
1636534800000|2021-11-10 09:00:00|11231.5|11230|11231|11229.5|11232|11230.5|11230.5|11229|24549
1636538400000|2021-11-10 10:00:00|11231.5|11230|11231.5|11230|11232|11230.5|11231|11229.5|12945
1636542000000|2021-11-10 11:00:00|11232|11230.5|11232|11230.5|11232|11230.5|11231|11229.5|18191
1636545600000|2021-11-10 12:00:00|11232.5|11231|11233|11231.5|11234|11232.5|11232.5|11231|20140
1636549200000|2021-11-10 13:00:00|11233.5|11232|11231.5|11230|11233.5|11232|11230.5|11229|31534
1636552800000|2021-11-10 14:00:00|11232|11230.5|11228.5|11227|11232.5|11231|11228.5|11227|33144
1636556400000|2021-11-10 15:00:00|11229|11227.5|11227.5|11226|11230.5|11229|11227|11225.5|32277
1636560000000|2021-11-10 16:00:00|11228|11226.5|11227.5|11226|11228.5|11227|11227.5|11226|18580
1636563600000|2021-11-10 17:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|6302
1636567200000|2021-11-10 18:00:00|11227|11225.5|11227.5|11226|11227.5|11226|11226.5|11225|2368
1636570800000|2021-11-10 19:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|425
1636574400000|2021-11-10 20:00:00|11226.5|11225|11227|11225|11227|11225.5|11226.5|11225|1481
1636588800000|2021-11-11 00:00:00|11226|11224.5|11227|11225.5|11228|11226.5|11226|11224.5|290
1636592400000|2021-11-11 01:00:00|11226.5|11225|11227|11225|11227|11225.5|11226.5|11225|59
1636596000000|2021-11-11 02:00:00|11226.5|11224.5|11226.5|11225|11227|11225.5|11226.5|11224.5|211
1636599600000|2021-11-11 03:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225|6
1636603200000|2021-11-11 04:00:00||11225||11225.5||11225.5||11225|1
1636606800000|2021-11-11 05:00:00||11225||11225.5||11225.5||11225|0
1636610400000|2021-11-11 06:00:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11224.5|642
1636614000000|2021-11-11 07:00:00|11227.5|11225|11227|11225.5|11228.5|11227|11227|11225|10024
1636617600000|2021-11-11 08:00:00|11227.5|11226|11228.5|11227|11229|11227.5|11226|11224.5|23163
1636621200000|2021-11-11 09:00:00|11229|11227.5|11232|11230.5|11233|11231.5|11229|11227|58410
1636624800000|2021-11-11 10:00:00|11231.5|11230|11230.5|11229|11231.5|11230|11229|11227.5|32713
1636628400000|2021-11-11 11:00:00|11231|11229.5|11231.5|11230|11232.5|11231|11230.5|11229|15672
1636632000000|2021-11-11 12:00:00|11231|11229.5|11229|11227.5|11231.5|11230|11229|11227.5|15511
1636635600000|2021-11-11 13:00:00|11228.5|11227|11229|11227.5|11229.5|11228|11228.5|11227|24561
1636639200000|2021-11-11 14:00:00|11229.5|11228|11227.5|11226|11229.5|11228|11227.5|11226|17448
1636642800000|2021-11-11 15:00:00|11228|11226.5|11227.5|11226|11229|11227.5|11227.5|11226|18681
1636646400000|2021-11-11 16:00:00|11228|11226.5|11228|11226.5|11228.5|11227|11227.5|11226|13759
1636650000000|2021-11-11 17:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|4169
1636653600000|2021-11-11 18:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|807
1636657200000|2021-11-11 19:00:00|||||||||240
1636660800000|2021-11-11 20:00:00|||||||||488
1636675200000|2021-11-12 00:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|110
1636678800000|2021-11-12 01:00:00|11229|11227.5|11229.5|11227.5|11230|11228.5|11229|11227|459
1636682400000|2021-11-12 02:00:00|11229|11228|11229|11227.5|11229.5|11228|11229|11227.5|270
1636686000000|2021-11-12 03:00:00|||||||||1
1636693200000|2021-11-12 05:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|138
1636696800000|2021-11-12 06:00:00|11229|11227.5|11228.5|11227|11230|11228|11228.5|11227|664
1636700400000|2021-11-12 07:00:00|11229.5|11227.5|11229|11227.5|11229.5|11228|11228.5|11227|10677
1636704000000|2021-11-12 08:00:00|11229.5|11228|11230.5|11229|11230.5|11229|11228.5|11227|18739
1636707600000|2021-11-12 09:00:00|11231|11229.5|11233|11231.5|11233.5|11232|11230.5|11229|22972
1636711200000|2021-11-12 10:00:00|11232.5|11231|11233.5|11232|11234|11232.5|11232.5|11231|34938
1636714800000|2021-11-12 11:00:00|11234|11232.5|11235|11233|11235|11233.5|11233.5|11232|20474
1636718400000|2021-11-12 12:00:00|11234.5|11233.5|11235.5|11234|11236.5|11235|11234.5|11233|20232
1636722000000|2021-11-12 13:00:00|11235|11233.5|11235.5|11234|11236|11234.5|11234.5|11233|29411
1636725600000|2021-11-12 14:00:00|11236|11234.5|11236.5|11234.5|11238|11236.5|11235.5|11234|26345
1636729200000|2021-11-12 15:00:00|11237|11235|11237.5|11236|11238.5|11237|11236|11234.5|22518
1636732800000|2021-11-12 16:00:00|11238|11236.5|11238.5|11237|11238.5|11237|11237.5|11236|18470
1636736400000|2021-11-12 17:00:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|10470
1636740000000|2021-11-12 18:00:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|246
1636743600000|2021-11-12 19:00:00|||||||||10
1636747200000|2021-11-12 20:00:00|||||||||1603
1636934400000|2021-11-15 00:00:00|11238|11237|11238|11236.5|11238.5|11237|11238|11236.5|364
1636938000000|2021-11-15 01:00:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|349
1636945200000|2021-11-15 03:00:00|||||||||2
1636948800000|2021-11-15 04:00:00|11238|11236.5|11238.5|11236.5|11238.5|11236.5|11238|11236.5|548
1636952400000|2021-11-15 05:00:00|11238|11237|11238.5|11237|11238.5|11237|11238|11237|260
1636956000000|2021-11-15 06:00:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|167
1636959600000|2021-11-15 07:00:00|11238.5|11237|11241|11239.5|11241.5|11240|11237.5|11236|10456
1636963200000|2021-11-15 08:00:00|11240.5|11239|11237|11235.5|11240.5|11239.5|11236.5|11235|25822
1636966800000|2021-11-15 09:00:00|11237.5|11236|11238.5|11237|11239|11237.5|11237|11235.5|16194
1636970400000|2021-11-15 10:00:00|11238|11236.5|11237|11235.5|11238|11236.5|11236|11234.5|11924
1636974000000|2021-11-15 11:00:00|11236.5|11235|11236.5|11235|11236.5|11235|11235|11233.5|27977
1636977600000|2021-11-15 12:00:00|11236|11234.5|11237|11235.5|11237|11235.5|11235.5|11234|7402
1636981200000|2021-11-15 13:00:00|11236.5|11235|11234.5|11233|11238|11236.5|11234.5|11233|20434
1636984800000|2021-11-15 14:00:00|11234|11232.5|11232.5|11231|11235|11233.5|11232.5|11231|23296
1636988400000|2021-11-15 15:00:00|11232|11230.5|11233.5|11232|11234|11232.5|11232|11230.5|21319
1636992000000|2021-11-15 16:00:00|11234|11232.5|11227.5|11226|11235|11233.5|11227.5|11226|46005
1636995600000|2021-11-15 17:00:00|11228|11226.5|11228.5|11227|11230|11228.5|11228|11226.5|31681
1636999200000|2021-11-15 18:00:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|2180
1637002800000|2021-11-15 19:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|671
1637006400000|2021-11-15 20:00:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|557
1637020800000|2021-11-16 00:00:00|11228.5|11227|11229|11227.5|11229|11227.5|11228|11226.5|599
1637024400000|2021-11-16 01:00:00|11228.5|11227|11228|11226.5|11229|11227.5|11228|11226|57
1637028000000|2021-11-16 02:00:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|568
1637031600000|2021-11-16 03:00:00|||||||||1
1637038800000|2021-11-16 05:00:00|||||||||5
1637042400000|2021-11-16 06:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|306
1637046000000|2021-11-16 07:00:00|11229|11227.5|11228.5|11227|11229|11227.5|11228|11226.5|10531
1637049600000|2021-11-16 08:00:00|11228|11226.5|11229.5|11228|11230.5|11229|11228|11226.5|21613
1637053200000|2021-11-16 09:00:00|11230|11228.5|11230|11228.5|11230.5|11229|11229|11227.5|23822
1637056800000|2021-11-16 10:00:00|11230.5|11228|11231|11229.5|11231.5|11230|11230|11228|13446
1637060400000|2021-11-16 11:00:00|11230.5|11229|11233|11231.5|11233.5|11232|11230.5|11229|37087
1637064000000|2021-11-16 12:00:00|11233.5|11232|11234|11232.5|11235.5|11234|11233.5|11232|33220
1637067600000|2021-11-16 13:00:00|11233.5|11232|11234|11232.5|11235.5|11234|11233.5|11232|19653
1637071200000|2021-11-16 14:00:00|11234.5|11233|11236.5|11235|11236.5|11235|11234.5|11233|31659
1637074800000|2021-11-16 15:00:00|11236|11234.5|11236.5|11235|11237|11235.5|11235.5|11234|14705
1637078400000|2021-11-16 16:00:00|11236|11234.5|11236.5|11235|11237|11235.5|11236|11234.5|10323
1637082000000|2021-11-16 17:00:00|||||||||869
1637085600000|2021-11-16 18:00:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|611
1637089200000|2021-11-16 19:00:00|11236.5|11235|11236.5|11235|11237|11235.5|11236.5|11235|800
1637092800000|2021-11-16 20:00:00||11234.5||11234.5||11234.5||11234.5|676
1637107200000|2021-11-17 00:00:00|11236|11234|11236|11234.5|11236|11234.5|11236|11234|84
1637110800000|2021-11-17 01:00:00|11236.5|11235|11237|11235|11237.5|11235.5|11236.5|11235|161
1637114400000|2021-11-17 02:00:00|11236.5|11234.5|11236.5|11235|11236.5|11235|11236.5|11234.5|93
1637118000000|2021-11-17 03:00:00|||||||||2
1637125200000|2021-11-17 05:00:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|83
1637128800000|2021-11-17 06:00:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|263
1637132400000|2021-11-17 07:00:00|11237|11235.5|11236.5|11235|11237.5|11236|11235.5|11234|9914
1637136000000|2021-11-17 08:00:00|11237|11235.5|11237|11235.5|11238.5|11237|11235.5|11234|21538
1637139600000|2021-11-17 09:00:00|11237.5|11236|11237|11235.5|11238|11236.5|11236|11234.5|27651
1637143200000|2021-11-17 10:00:00|11236.5|11235|11235|11233.5|11237|11235.5|11235|11233.5|20422
1637146800000|2021-11-17 11:00:00|11235.5|11234|11235.5|11234|11236|11234.5|11235|11233.5|19815
1637150400000|2021-11-17 12:00:00|11235|11233.5|11235.5|11234|11236|11234.5|11235|11233.5|16058
1637154000000|2021-11-17 13:00:00|11235|11233.5|11235|11233.5|11235.5|11234|11234.5|11233|10118
1637157600000|2021-11-17 14:00:00|11235.5|11234|11235|11233.5|11235.5|11234|11234.5|11233|19502
1637161200000|2021-11-17 15:00:00|11234.5|11233|11235.5|11234|11235.5|11234|11234.5|11233|11900
1637164800000|2021-11-17 16:00:00|11235|11233.5|11236|11234.5|11236|11234.5|11235|11233.5|34977
1637168400000|2021-11-17 17:00:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|5477
1637172000000|2021-11-17 18:00:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|3142
1637175600000|2021-11-17 19:00:00|||||||||104
1637179200000|2021-11-17 20:00:00|||||||||615
1637193600000|2021-11-18 00:00:00|||||||||17
1637204400000|2021-11-18 03:00:00|||||||||100
1637215200000|2021-11-18 06:00:00|||||||||511
1637218800000|2021-11-18 07:00:00|11237|11234.5|11238|11236.5|11238|11236.5|11236.5|11234.5|7419
1637222400000|2021-11-18 08:00:00|11237.5|11236|11238|11236.5|11238|11236.5|11237|11235.5|13150
1637226000000|2021-11-18 09:00:00|11237.5|11236|11235.5|11234|11238|11236.5|11235|11233.5|25298
1637229600000|2021-11-18 10:00:00|11236|11234.5|11237|11235.5|11237.5|11236|11235.5|11234|25680
1637233200000|2021-11-18 11:00:00|11237.5|11236|11237|11235.5|11237.5|11236|11236.5|11235|10879
1637236800000|2021-11-18 12:00:00|11236.5|11235|11238|11236.5|11238|11236.5|11236.5|11235|9844
1637240400000|2021-11-18 13:00:00|11237.5|11236|11239|11237.5|11239.5|11238|11237.5|11236|18955
1637244000000|2021-11-18 14:00:00|11238.5|11237|11238|11236.5|11239|11237.5|11238|11236.5|18684
1637247600000|2021-11-18 15:00:00|11238.5|11237|11239|11237.5|11239|11237.5|11237.5|11236|55661
1637251200000|2021-11-18 16:00:00|11239.5|11238|11239.5|11238|11241.5|11240|11239|11237.5|23815
1637254800000|2021-11-18 17:00:00|11240|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|4213
1637258400000|2021-11-18 18:00:00|||||||||142
1637262000000|2021-11-18 19:00:00|||||||||111
1637265600000|2021-11-18 20:00:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|454
1637280000000|2021-11-19 00:00:00|11240|11239|11240.5|11238.5|11241|11239|11240|11238.5|15
1637283600000|2021-11-19 01:00:00|11240|11238|11239.5|11238|11240|11238|11239.5|11238|25
1637287200000|2021-11-19 02:00:00|||||||||1
1637298000000|2021-11-19 05:00:00|||||||||3
1637301600000|2021-11-19 06:00:00|||||||||22
1637305200000|2021-11-19 07:00:00|11239|11237.5|11238.5|11237|11239.5|11238|11238|11236.5|8701
1637308800000|2021-11-19 08:00:00|11239|11237.5|11239.5|11238|11240|11238.5|11238.5|11237|21966
1637312400000|2021-11-19 09:00:00|11239|11237.5|11245|11243.5|11247|11245.5|11239|11237.5|33035
1637316000000|2021-11-19 10:00:00|11245.5|11244|11244.5|11243|11247|11245.5|11243.5|11242|27553
1637319600000|2021-11-19 11:00:00|11245|11243.5|11246|11244.5|11246.5|11245|11244.5|11243|19498
1637323200000|2021-11-19 12:00:00|11246.5|11245|11246.5|11245|11247|11245.5|11245.5|11244|21040
1637326800000|2021-11-19 13:00:00|11247|11245.5|11245.5|11244|11247.5|11246|11244.5|11243|19471
1637330400000|2021-11-19 14:00:00|11246|11244.5|11245|11243.5|11246|11244.5|11242.5|11241|25108
1637334000000|2021-11-19 15:00:00|11245.5|11244|11246|11244.5|11248.5|11247|11245|11243.5|24056
1637337600000|2021-11-19 16:00:00|11245.5|11244|11247.5|11246|11247.5|11246|11245.5|11244|9556
1637341200000|2021-11-19 17:00:00|11247|11245.5|11246|11244.5|11247.5|11246|11246|11244.5|4684
1637344800000|2021-11-19 18:00:00|11246.5|11245|11246.5|11245|11247|11245.5|11246|11244.5|917
1637348400000|2021-11-19 19:00:00|||||||||181
1637352000000|2021-11-19 20:00:00|11246|11244.5|11246|11244.5|11247|11245.5|11246|11244.5|1266
1637539200000|2021-11-22 00:00:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|454
1637542800000|2021-11-22 01:00:00|||||||||57
1637546400000|2021-11-22 02:00:00|||||||||282
1637550000000|2021-11-22 03:00:00|||||||||8
1637553600000|2021-11-22 04:00:00|||||||||3
1637557200000|2021-11-22 05:00:00|||||||||4
1637560800000|2021-11-22 06:00:00|11245|11243.5|11244.5|11242.5|11245.5|11243.5|11244.5|11242.5|383
1637564400000|2021-11-22 07:00:00|11245.5|11243|11247|11245.5|11247|11245.5|11245|11243|11689
1637568000000|2021-11-22 08:00:00|11246.5|11245|11249.5|11248|11250|11248.5|11246.5|11245|32920
1637571600000|2021-11-22 09:00:00|11250|11248.5|11248|11246.5|11250|11248.5|11247.5|11246|19515
1637575200000|2021-11-22 10:00:00|11248.5|11247|11246.5|11245|11248.5|11247|11246|11244.5|19749
1637578800000|2021-11-22 11:00:00|11246|11244.5|11247.5|11246|11248|11246|11245.5|11244|20221
1637582400000|2021-11-22 12:00:00|11247|11245.5|11245.5|11244|11247.5|11246|11245|11243.5|13466
1637586000000|2021-11-22 13:00:00|11246|11244.5|11245|11243.5|11246|11244.5|11244.5|11243|27561
1637589600000|2021-11-22 14:00:00|11245.5|11244|11245|11243.5|11246|11244.5|11244.5|11243|14621
1637593200000|2021-11-22 15:00:00|11244.5|11243|11243.5|11242|11245|11243.5|11243|11241.5|19150
1637596800000|2021-11-22 16:00:00|11244|11242.5|11242|11240.5|11244|11242.5|11241|11239.5|28237
1637600400000|2021-11-22 17:00:00|11241.5|11240|11241|11239.5|11242.5|11241|11241|11239.5|8424
1637604000000|2021-11-22 18:00:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|720
1637607600000|2021-11-22 19:00:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|617
1637611200000|2021-11-22 20:00:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|1008
1637625600000|2021-11-23 00:00:00|11242|11239.5|11242|11240.5|11242.5|11240.5|11241|11239.5|117
1637629200000|2021-11-23 01:00:00|11241.5|11240|11241.5|11239.5|11241.5|11240|11241|11239.5|3
1637632800000|2021-11-23 02:00:00|11241|11240|11241.5|11239.5|11241.5|11240|11241|11239.5|15
1637636400000|2021-11-23 03:00:00||11240||11239.5||11240||11239.5|32
1637640000000|2021-11-23 04:00:00||11240||11240||11240||11239.5|17
1637643600000|2021-11-23 05:00:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|54
1637647200000|2021-11-23 06:00:00|11241.5||11241||11241.5||11241||200
1637650800000|2021-11-23 07:00:00|11241.5|11240|11243|11241.5|11243.5|11242|11241|11239.5|9623
1637654400000|2021-11-23 08:00:00|11243.5|11242|11241.5|11240|11243.5|11242|11240.5|11239|25573
1637658000000|2021-11-23 09:00:00|11241|11239.5|11240.5|11239|11241.5|11240|11239.5|11238|25407
1637661600000|2021-11-23 10:00:00|11240|11238.5|11241.5|11240|11241.5|11240|11240|11238.5|12558
1637665200000|2021-11-23 11:00:00|11241|11239.5|11241.5|11240|11242|11240.5|11241|11239.5|17844
1637668800000|2021-11-23 12:00:00|11241|11239.5|11240.5|11239|11241.5|11240|11240.5|11239|23976
1637672400000|2021-11-23 13:00:00|11241|11239.5|11242.5|11241|11243.5|11242|11240|11238.5|33986
1637676000000|2021-11-23 14:00:00|11243|11241.5|11243|11241.5|11244.5|11243|11242|11240.5|28010
1637679600000|2021-11-23 15:00:00|11243.5|11242|11243.5|11242|11244|11242.5|11242.5|11241|13790
1637683200000|2021-11-23 16:00:00|11243|11241.5|11242.5|11241|11244|11242.5|11242.5|11241|28721
1637686800000|2021-11-23 17:00:00|11243|11241.5|11242|11240.5|11243|11241.5|11242|11240.5|3785
1637690400000|2021-11-23 18:00:00|11242.5|11241|11243|11241.5|11243|11241.5|11242|11240.5|1071
1637694000000|2021-11-23 19:00:00|||||||||48
1637697600000|2021-11-23 20:00:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|1935
1637712000000|2021-11-24 00:00:00|11242.5|11241|11242.5|11241|11243|11241|11242.5|11240.5|103
1637715600000|2021-11-24 01:00:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241.5|82
1637719200000|2021-11-24 02:00:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|67
1637722800000|2021-11-24 03:00:00|11243.5|11241|11243.5|11242|11244|11242|11243.5|11241|47
1637730000000|2021-11-24 05:00:00|11244|11242.5|11246|11244.5|11246.5|11245|11244|11242.5|496
1637733600000|2021-11-24 06:00:00|11246.5|11245|11244.5|11243|11246.5|11245|11244.5|11243|804
1637737200000|2021-11-24 07:00:00|11245|11243.5|11246.5|11245|11247|11245.5|11243.5|11242|12464
1637740800000|2021-11-24 08:00:00|11246|11244.5|11245|11243.5|11247|11245.5|11243.5|11242|24898
1637744400000|2021-11-24 09:00:00|11244.5|11243|11247|11245.5|11248.5|11247|11244|11242.5|27404
1637748000000|2021-11-24 10:00:00|11247.5|11246|11246|11244.5|11248|11246.5|11245|11243.5|13320
1637751600000|2021-11-24 11:00:00|11246.5|11245|11247|11245.5|11248|11246.5|11246|11244.5|14604
1637755200000|2021-11-24 12:00:00|11246.5|11245|11246|11244.5|11247.5|11246|11245.5|11244|24731
1637758800000|2021-11-24 13:00:00|11246.5|11245|11243.5|11242|11246.5|11245|11243|11241.5|24567
1637762400000|2021-11-24 14:00:00|11244|11242.5|11244.5|11243|11244.5|11243|11243|11241.5|16782
1637766000000|2021-11-24 15:00:00|11244|11242.5|11243|11241.5|11245.5|11244|11243|11241.5|21268
1637769600000|2021-11-24 16:00:00|11242.5|11241|11244|11242.5|11244.5|11243|11242|11240.5|30802
1637773200000|2021-11-24 17:00:00|11244.5|11243|11243.5|11242|11244.5|11243|11243.5|11241.5|1858
1637776800000|2021-11-24 18:00:00|11243|11241.5|11243|11241.5|11243.5|11242|11243|11241.5|2760
1637780400000|2021-11-24 19:00:00|11243.5|11242|11243.5|11242|11243.5|11242|11243|11241.5|1674
1637784000000|2021-11-24 20:00:00||11241.5||11241.5||11242||11241.5|484
1637798400000|2021-11-25 00:00:00|11244|11242.5|11243.5|11242|11244|11242.5|11243.5|11241.5|71
1637802000000|2021-11-25 01:00:00|11244|11241.5|11243.5|11242|11244|11242|11243.5|11241.5|2
1637805600000|2021-11-25 02:00:00|11244|11242.5|11244|11242|11244|11242.5|11244|11242|31
1637809200000|2021-11-25 03:00:00|11243.5|11242.5|11244|11242.5|11244|11242.5|11243.5|11242.5|1
1637816400000|2021-11-25 05:00:00||11242||11242.5||11242.5||11242|1
1637820000000|2021-11-25 06:00:00|11243.5|11242|11243.5|11242|11243.5|11242.5|11243.5|11242|61
1637823600000|2021-11-25 07:00:00|11244|11242.5|11244|11242.5|11245|11243.5|11243.5|11242|5894
1637827200000|2021-11-25 08:00:00|11244.5|11243|11244|11242.5|11245|11243.5|11243.5|11242|9819
1637830800000|2021-11-25 09:00:00|11244.5|11243|11243.5|11242|11245|11243.5|11243|11241.5|30685
1637834400000|2021-11-25 10:00:00|11243|11241.5|11242|11240.5|11243.5|11242|11241.5|11240|10656
1637838000000|2021-11-25 11:00:00|11242.5|11241|11241.5|11240|11242.5|11241|11241.5|11240|9066
1637841600000|2021-11-25 12:00:00|11242|11239.5|11242|11240.5|11242|11240.5|11240.5|11239|20057
1637845200000|2021-11-25 13:00:00|11241.5|11240|11241|11239.5|11242|11240.5|11240|11238.5|18057
1637848800000|2021-11-25 14:00:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|19704
1637852400000|2021-11-25 15:00:00|11241.5|11240|11241.5|11240|11241.5|11240|11240.5|11239|17477
1637856000000|2021-11-25 16:00:00|11242|11240.5|11242|11240.5|11242|11240.5|11241.5|11240|17353
1637859600000|2021-11-25 17:00:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11240.5|1839
1637863200000|2021-11-25 18:00:00|||||||||95
1637866800000|2021-11-25 19:00:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|57
1637870400000|2021-11-25 20:00:00|||||||||310
1637884800000|2021-11-26 00:00:00|11242.5|11241|11246|11244|11246.5|11245|11242.5|11241|1977
1637888400000|2021-11-26 01:00:00|11246.5|11244.5|11247|11245|11247|11245|11246|11244|813
1637892000000|2021-11-26 02:00:00|11246.5|11244.5|11246.5|11245|11247|11245|11246.5|11244.5|101
1637895600000|2021-11-26 03:00:00|11247|11245.5|11247|11245.5|11247.5|11245.5|11246|11244.5|253
1637899200000|2021-11-26 04:00:00|11246.5|11245|11247.5|11246|11247.5|11246|11246.5|11245|2010
1637902800000|2021-11-26 05:00:00|11248|11246.5|11249.5|11248|11249.5|11248|11247|11245.5|1076
1637906400000|2021-11-26 06:00:00|11249|11247.5|11247.5|11246|11250.5|11249|11247.5|11246|5536
1637910000000|2021-11-26 07:00:00|11248|11246.5|11248.5|11247|11251.5|11250|11247|11245.5|29441
1637913600000|2021-11-26 08:00:00|11248|11246.5|11247.5|11246|11249.5|11248|11245.5|11244|38135
1637917200000|2021-11-26 09:00:00|11247|11245.5|11248.5|11247|11248.5|11247|11246.5|11244.5|21799
1637920800000|2021-11-26 10:00:00|11248|11246.5|11244.5|11243|11248|11246.5|11244|11242.5|56309
1637924400000|2021-11-26 11:00:00|11245|11243.5|11245.5|11244|11246|11244.5|11243.5|11242|18871
1637928000000|2021-11-26 12:00:00|11246|11244.5|11243.5|11242|11246|11244.5|11243|11241.5|25838
1637931600000|2021-11-26 13:00:00|11243|11241.5|11243.5|11242|11244.5|11243|11242.5|11241|16195
1637935200000|2021-11-26 14:00:00|11243|11241.5|11245.5|11244|11246|11244.5|11243|11241.5|10553
1637938800000|2021-11-26 15:00:00|11246|11244.5|11245.5|11244|11247|11245.5|11245|11243.5|22497
1637942400000|2021-11-26 16:00:00|11245|11243.5|11246|11244.5|11247|11245.5|11245|11243.5|22592
1637946000000|2021-11-26 17:00:00|11245.5|11244|11245.5|11244|11246|11244.5|11245|11243.5|3409
1637949600000|2021-11-26 18:00:00|11246|11244.5|11246|11244.5|11246.5|11245|11245.5|11244|458
1637953200000|2021-11-26 19:00:00|11246.5||11246||11246.5||11246||105
1637956800000|2021-11-26 20:00:00|11245.5|11244|11246|11244|11246.5|11244.5|11245.5|11244|616
1638144000000|2021-11-29 00:00:00|11243.5|11242.5|11246.5|11245|11246.5|11245|11243.5|11242|1108
1638147600000|2021-11-29 01:00:00|11246|11244.5|11245.5|11244|11247|11245.5|11245.5|11244|432
1638151200000|2021-11-29 02:00:00|11245|11243.5|11244|11242.5|11245|11243.5|11244|11242.5|228
1638154800000|2021-11-29 03:00:00|11244.5||11244||11244.5||11244||154
1638158400000|2021-11-29 04:00:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11242.5|174
1638162000000|2021-11-29 05:00:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|163
1638165600000|2021-11-29 06:00:00|11244.5|11243|11245|11243.5|11245.5|11244|11244.5|11243|153
1638169200000|2021-11-29 07:00:00|11245.5|11244|11246|11244.5|11247|11245.5|11245|11243.5|11343
1638172800000|2021-11-29 08:00:00|11246.5|11245|11246|11244.5|11246.5|11245|11245|11243.5|17814
1638176400000|2021-11-29 09:00:00|11245.5|11244|11245|11243.5|11246|11244.5|11244|11242.5|14932
1638180000000|2021-11-29 10:00:00|11244.5|11243|11245|11243.5|11245.5|11244|11244|11242|17142
1638183600000|2021-11-29 11:00:00|11244.5|11243|11243|11241.5|11244.5|11243|11242.5|11241|22472
1638187200000|2021-11-29 12:00:00|11242.5|11241|11241.5|11240|11243|11241.5|11241.5|11240|22641
1638190800000|2021-11-29 13:00:00|11241|11239.5|11242.5|11241|11243|11241.5|11241|11239.5|14948
1638194400000|2021-11-29 14:00:00|11243|11241.5|11242|11240.5|11243|11241.5|11242|11240.5|18734
1638198000000|2021-11-29 15:00:00|11242.5|11241|11243.5|11242|11243.5|11242|11241.5|11240|23074
1638201600000|2021-11-29 16:00:00|11244|11242.5|11244|11242.5|11245|11243.5|11243.5|11242|13068
1638205200000|2021-11-29 17:00:00|11243.5|11242|11243.5|11242|11243.5|11242|11243|11241.5|3015
1638208800000|2021-11-29 18:00:00|||||||||492
1638212400000|2021-11-29 19:00:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|394
1638216000000|2021-11-29 20:00:00|11243|11241.5|11243.5|11241.5|11243.5|11242|11243|11241.5|775
1638230400000|2021-11-30 00:00:00|11243|11241|11242.5|11241|11243|11241|11242.5|11240.5|35
1638234000000|2021-11-30 01:00:00|11243|11241.5|11243.5|11241.5|11243.5|11241.5|11243|11241.5|29
1638237600000|2021-11-30 02:00:00||11242||11242||11242||11242|0
1638244800000|2021-11-30 04:00:00|11244|11242.5|11244|11242|11244|11242.5|11244|11242|75
1638248400000|2021-11-30 05:00:00|11244.5|11242.5|11247.5|11245.5|11247.5|11246|11244.5|11242.5|413
1638252000000|2021-11-30 06:00:00|11247|11246|11245|11243.5|11248.5|11246.5|11245|11243.5|1444
1638255600000|2021-11-30 07:00:00|11245.5|11244|11247|11245.5|11247|11245.5|11245|11243.5|17666
1638259200000|2021-11-30 08:00:00|11247.5|11246|11246|11244.5|11247.5|11246|11245.5|11244|40887
1638262800000|2021-11-30 09:00:00|11246.5|11245|11247|11245.5|11248|11246.5|11246|11244.5|29268
1638266400000|2021-11-30 10:00:00|11246.5|11245|11245.5|11244|11247|11245.5|11245.5|11244|50212
1638270000000|2021-11-30 11:00:00|11246|11244.5|11246|11244.5|11247.5|11246|11245.5|11244|18016
1638273600000|2021-11-30 12:00:00|11245.5|11244|11245.5|11244|11246.5|11245|11245|11243.5|15818
1638277200000|2021-11-30 13:00:00|11246|11243.5|11245|11243.5|11246.5|11245|11244.5|11243|12673
1638280800000|2021-11-30 14:00:00|11245.5|11244|11245|11243.5|11245.5|11244|11244|11242.5|11034
1638284400000|2021-11-30 15:00:00|11245.5|11243|11242|11240.5|11245.5|11244|11240|11238.5|21937
1638288000000|2021-11-30 16:00:00|11241.5|11240|11240.5|11239|11243.5|11242|11239|11237.5|37583
1638291600000|2021-11-30 17:00:00|11241|11239.5|11241|11239.5|11241|11239.5|11240|11238.5|3562
1638295200000|2021-11-30 18:00:00|11241.5|11240|11242|11240.5|11242|11240.5|11241.5|11240|228
1638298800000|2021-11-30 19:00:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|699
1638302400000|2021-11-30 20:00:00|11241|11239.5|11240|11238.5|11241|11239.5|11240|11238.5|313
1638316800000|2021-12-01 00:00:00|11240.5|11239|11237|11235|11240.5|11239|11237|11235|1781
1638320400000|2021-12-01 01:00:00|11237.5|11235.5|11237.5|11235.5|11238.5|11237|11237.5|11235.5|1053
1638324000000|2021-12-01 02:00:00|11237|11235|11240|11238|11240|11238.5|11237|11235|1582
1638327600000|2021-12-01 03:00:00|11239.5|11238.5|11239.5|11238|11240|11238.5|11239.5|11238|22
1638331200000|2021-12-01 04:00:00|11240|11238.5|11240|11238|11240|11238.5|11239.5|11238|41
1638334800000|2021-12-01 05:00:00|11239.5|11238.5|11240|11238.5|11240|11238.5|11239.5|11238.5|8
1638338400000|2021-12-01 06:00:00|11239.5|11238|11239.5|11238|11240|11238.5|11239.5|11237.5|226
1638342000000|2021-12-01 07:00:00|11240|11238.5|11239.5|11238|11241|11239.5|11239.5|11238|10479
1638345600000|2021-12-01 08:00:00|11240|11238.5|11237.5|11236|11240|11238.5|11236.5|11235|87146
1638349200000|2021-12-01 09:00:00|11237|11235.5|11238|11236.5|11238.5|11237|11236.5|11235|34741
1638352800000|2021-12-01 10:00:00|11237.5|11236|11236.5|11235|11239|11237.5|11236|11234.5|44197
1638356400000|2021-12-01 11:00:00|11237|11235.5|11237.5|11236|11237.5|11236|11236|11234.5|16976
1638360000000|2021-12-01 12:00:00|11237|11235.5|11237|11235.5|11238|11236.5|11236|11234.5|29471
1638363600000|2021-12-01 13:00:00|11236.5|11235|11234.5|11233|11237|11235.5|11234.5|11233|51113
1638367200000|2021-12-01 14:00:00|11234|11232.5|11234.5|11233|11236.5|11235|11234|11232.5|34686
1638370800000|2021-12-01 15:00:00|11234|11232.5|11233.5|11232|11234|11232.5|11232|11230.5|73254
1638374400000|2021-12-01 16:00:00|11233|11231.5|11235|11233.5|11235|11233.5|11233|11231.5|19414
1638378000000|2021-12-01 17:00:00|11234.5|11233|11235|11233.5|11235.5|11234|11234.5|11233|4446
1638381600000|2021-12-01 18:00:00|11235.5|11234|11237.5|11236|11237.5|11236|11235|11233.5|2619
1638385200000|2021-12-01 19:00:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|624
1638388800000|2021-12-01 20:00:00|11237.5|11236|11238|11236.5|11238.5|11236.5|11237.5|11236|684
1638403200000|2021-12-02 00:00:00|11237.5|11236|11237.5|11236|11238.5|11236.5|11237.5|11236|2849
1638406800000|2021-12-02 01:00:00|11238||11238||11238||11237.5||20
1638410400000|2021-12-02 02:00:00|11237.5||11237.5||11237.5||11237.5||6
1638414000000|2021-12-02 03:00:00|||||||||243
1638417600000|2021-12-02 04:00:00||11235.5||11236||11236||11235.5|13
1638421200000|2021-12-02 05:00:00|11237|11235.5|11237|11235.5|11237|11236|11237|11235.5|144
1638424800000|2021-12-02 06:00:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|566
1638428400000|2021-12-02 07:00:00|11236.5|11235|11234|11232.5|11237|11235|11233.5|11232|14606
1638432000000|2021-12-02 08:00:00|11233.5|11232|11236|11234.5|11236|11234.5|11233.5|11232|73227
1638435600000|2021-12-02 09:00:00|11236.5|11235|11236|11234.5|11237|11235.5|11235.5|11234|43176
1638439200000|2021-12-02 10:00:00|11235.5|11234|11238|11236.5|11238|11236.5|11235.5|11234|116767
1638442800000|2021-12-02 11:00:00|11237.5|11236|11238|11236.5|11239.5|11238|11237.5|11236|32854
1638446400000|2021-12-02 12:00:00|11238.5|11237|11241.5|11239.5|11241.5|11240|11238|11236.5|97613
1638450000000|2021-12-02 13:00:00|11241|11240|11240|11238.5|11242|11240.5|11239.5|11238|33748
1638453600000|2021-12-02 14:00:00|11240.5|11239|11240|11238.5|11242|11240.5|11240|11238.5|54685
1638457200000|2021-12-02 15:00:00|11240.5|11239|11240|11238.5|11240.5|11239|11239|11237.5|32111
1638460800000|2021-12-02 16:00:00|11239.5|11238|11239|11237.5|11240.5|11239|11239|11237.5|53058
1638464400000|2021-12-02 17:00:00|11238.5|11237|11238.5|11237|11239|11237.5|11238|11236.5|15234
1638468000000|2021-12-02 18:00:00|11239||11238.5||11239||11238.5||132
1638471600000|2021-12-02 19:00:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|46
1638475200000|2021-12-02 20:00:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|469
1638489600000|2021-12-03 00:00:00|11238.5|11237|11237.5|11236|11238.5|11237|11237.5|11236|335
1638493200000|2021-12-03 01:00:00|11238|11237|11240|11238.5|11240.5|11238.5|11237.5|11237|287
1638496800000|2021-12-03 02:00:00|11240.5|11239|11240|11238.5|11240.5|11239|11240|11238.5|2
1638500400000|2021-12-03 03:00:00|11240.5|11239|11239.5|11238|11240.5|11239|11239.5|11238|7
1638504000000|2021-12-03 04:00:00|11240|11237.5|11239|11237.5|11240|11237.5|11239|11237.5|7
1638507600000|2021-12-03 05:00:00|11239.5|11238|11239|11237.5|11239.5|11238|11239|11237.5|131
1638511200000|2021-12-03 06:00:00|11239.5|11238|11239|11237.5|11240.5|11239|11238|11236.5|1094
1638514800000|2021-12-03 07:00:00|11239.5|11238|11238|11236.5|11239.5|11238|11237.5|11236|33416
1638518400000|2021-12-03 08:00:00|11237.5|11236|11238|11236.5|11238.5|11237|11237|11235.5|37459
1638522000000|2021-12-03 09:00:00|11238.5|11237|11237.5|11236|11239|11237.5|11237|11235.5|39309
1638525600000|2021-12-03 10:00:00|11237|11235.5|11238|11236.5|11238.5|11237|11237|11235.5|40924
1638529200000|2021-12-03 11:00:00|11238.5|11237|11238|11236.5|11238.5|11237|11237.5|11236|12920
1638532800000|2021-12-03 12:00:00|11237.5|11236|11239|11237.5|11239|11237.5|11237.5|11236|20569
1638536400000|2021-12-03 13:00:00|11239.5|11238|11237.5|11236|11242|11240|11237.5|11236|74652
1638540000000|2021-12-03 14:00:00|11238|11236.5|11237.5|11236|11238|11236.5|11236.5|11235|30557
1638543600000|2021-12-03 15:00:00|11237|11235.5|11237.5|11236|11238.5|11237|11236|11234.5|40280
1638547200000|2021-12-03 16:00:00|11238|11236.5|11241|11239.5|11241|11239.5|11237.5|11236|34054
1638550800000|2021-12-03 17:00:00|11240.5|11239|11241|11239.5|11241.5|11240|11240.5|11239|3445
1638554400000|2021-12-03 18:00:00|11241.5|11240|11240|11238.5|11241.5|11240|11240|11238.5|3767
1638558000000|2021-12-03 19:00:00|11239.5|11238|11239.5|11238|11240|11238.5|11239.5|11238|1070
1638561600000|2021-12-03 20:00:00|11239|11237.5|11238|11236|11239.5|11238|11238|11236|1936
1638748800000|2021-12-06 00:00:00|11237.5|11236|11236|11234.5|11238|11236|11235.5|11234|170
1638752400000|2021-12-06 01:00:00|11236.5|11235|11236.5|11235|11237|11235|11236|11235|45
1638756000000|2021-12-06 02:00:00|11237||11236.5||11237||11236.5||21
1638759600000|2021-12-06 03:00:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|381
1638763200000|2021-12-06 04:00:00|||||||||345
1638766800000|2021-12-06 05:00:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|104
1638770400000|2021-12-06 06:00:00|11237|11235.5|11237.5|11236|11238|11236|11237|11235.5|2417
1638774000000|2021-12-06 07:00:00|11238|11236.5|11238.5|11237|11239|11237.5|11238|11236.5|25118
1638777600000|2021-12-06 08:00:00|11239|11237.5|11238.5|11237|11239.5|11237.5|11238|11236.5|84426
1638781200000|2021-12-06 09:00:00|11238|11236.5|11237|11235.5|11238.5|11237|11237|11235.5|28917
1638784800000|2021-12-06 10:00:00|11237.5|11236|11238|11236.5|11238.5|11237|11237|11235.5|28461
1638788400000|2021-12-06 11:00:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|15782
1638792000000|2021-12-06 12:00:00|11238|11236.5|11237.5|11236|11238.5|11237|11237.5|11236|24238
1638795600000|2021-12-06 13:00:00|11238|11236.5|11237|11235.5|11238.5|11237|11237|11235.5|32314
1638799200000|2021-12-06 14:00:00|11237.5|11236|11238|11236.5|11238.5|11237|11237|11235.5|16995
1638802800000|2021-12-06 15:00:00|11238.5|11236|11238|11236.5|11238.5|11237|11238|11236|16501
1638806400000|2021-12-06 16:00:00|11238.5|11237|11236.5|11235|11239.5|11238|11236.5|11235|12299
1638810000000|2021-12-06 17:00:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|10320
1638813600000|2021-12-06 18:00:00|11236|11234.5|11234|11232.5|11236|11234.5|11233|11231.5|6691
1638817200000|2021-12-06 19:00:00|11234.5|11233|11233.5|11232|11235|11233.5|11233.5|11232|2561
1638820800000|2021-12-06 20:00:00|11234|11232.5|11234|11232.5|11234|11232.5|11233.5|11231.5|911
1638835200000|2021-12-07 00:00:00|11243|11230.5|11232.5|11231|11243|11232|11232.5|11230.5|14
1638838800000|2021-12-07 01:00:00|11232|11230.5|11232|11230.5|11232|11230.5|11232|11230.5|4
1638842400000|2021-12-07 02:00:00|||||||||75
1638846000000|2021-12-07 03:00:00|11232.5|11231|11231|11228.5|11232.5|11231|11230.5|11228|1031
1638849600000|2021-12-07 04:00:00|11230.5|11228|11230|11227.5|11230.5|11228|11229|11227.5|0
1638853200000|2021-12-07 05:00:00|11230.5|11228|11231|11228.5|11231|11229|11230|11228|0
1638856800000|2021-12-07 06:00:00|11230.5|11227.5|11230.5|11228.5|11231|11229|11229.5|11227.5|0
1638860400000|2021-12-07 07:00:00|11230|11229|11230.5|11229|11231|11229.5|11227.5|11226|7420
1638864000000|2021-12-07 08:00:00|11230|11228.5|11230|11228.5|11231.5|11230|11229.5|11228|18110
1638867600000|2021-12-07 09:00:00|11229.5|11228|11229|11227.5|11229.5|11228|11227.5|11226|9149
1638871200000|2021-12-07 10:00:00|11229.5|11227|11228.5|11227|11230|11228.5|11228|11226.5|6977
1638874800000|2021-12-07 11:00:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|4479
1638878400000|2021-12-07 12:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11229.5|11228|7632
1638882000000|2021-12-07 13:00:00|11230|11228.5|11230.5|11229|11231|11229.5|11230|11228.5|8708
1638885600000|2021-12-07 14:00:00|11231|11228.5|11232.5|11231|11232.5|11231|11230.5|11228.5|10551
1638889200000|2021-12-07 15:00:00|11232|11230.5|11231.5|11230|11233|11231.5|11231.5|11230|4112
1638892800000|2021-12-07 16:00:00|11231|11229.5|11231|11229.5|11231.5|11229.5|11230.5|11229|942
1646092800000|2022-03-01 00:00:00|11182|11180|11173|11171.5|11182|11180|11173|11171|786
1646096400000|2022-03-01 01:00:00|11172.5|11171|11178|11176.5|11178.5|11176.5|11172.5|11171|64
1646100000000|2022-03-01 02:00:00|11177.5|11176|11175.5|11173.5|11178|11176|11175|11173.5|406
1646103600000|2022-03-01 03:00:00|11175|11174|11176.5|11175|11176.5|11175|11175|11174|6
1646107200000|2022-03-01 04:00:00|11176|11174.5|11175.5|11174|11176.5|11175|11175.5|11174|335
1646110800000|2022-03-01 05:00:00|11175|11173.5|11175.5|11174|11176.5|11174.5|11175|11173|428
1646114400000|2022-03-01 06:00:00|11176|11173|11174|11172.5|11176|11173|11173.5|11172|1432
1646118000000|2022-03-01 07:00:00|11174.5|11172|11171|11169.5|11174.5|11172.5|11167|11165.5|4504
1646121600000|2022-03-01 08:00:00|11171.5|11170|11171.5|11170|11176|11174.5|11170.5|11169|30947
1646125200000|2022-03-01 09:00:00|11171|11169.5|11184|11182.5|11187|11185.5|11171|11169.5|31667
1646128800000|2022-03-01 10:00:00|11183.5|11182|11190|11188.5|11199.5|11198|11182|11180.5|31930
1646132400000|2022-03-01 11:00:00|11190.5|11189|11204|11202.5|11204.5|11203|11190.5|11189|36036
1646136000000|2022-03-01 12:00:00|11203.5|11202|11192|11190|11206|11204.5|11191.5|11190|36376
1646139600000|2022-03-01 13:00:00|11192.5|11190.5|11192|11190.5|11197|11195.5|11188|11186.5|57586
1646143200000|2022-03-01 14:00:00|11191|11189.5|11201.5|11199.5|11205|11203.5|11190.5|11189|26284
1646146800000|2022-03-01 15:00:00|11201|11200|11206|11204|11209|11207.5|11200.5|11198.5|11689
1646150400000|2022-03-01 16:00:00|11205.5|11204.5|11213|11211.5|11217.5|11215.5|11203|11201.5|15268
1646154000000|2022-03-01 17:00:00|11213.5|11212|11211.5|11210|11214.5|11213|11211.5|11210|3307
1646157600000|2022-03-01 18:00:00|11211|11209.5|11217|11215|11217.5|11216|11210.5|11209|1440
1646161200000|2022-03-01 19:00:00|11216.5|11215.5|11213|11211.5|11217|11215.5|11212|11210.5|394
1646164800000|2022-03-01 20:00:00|11212.5|11211|11211|11209|11213|11211|11210.5|11209|56
1646179200000|2022-03-02 00:00:00|11215|11213|11205.5|11203.5|11215|11213|11205.5|11203.5|286
1646182800000|2022-03-02 01:00:00|11206.5|11204|11205.5|11204|11207|11205|11205|11203.5|140
1646186400000|2022-03-02 02:00:00|11205|11203.5|11205.5|11204|11208.5|11206.5|11204|11202|192
1646190000000|2022-03-02 03:00:00|11205|11203.5|11205.5|11204|11206|11204|11204|11202|12
1646193600000|2022-03-02 04:00:00|11206|11204.5|11206|11203.5|11207.5|11205.5|11205|11203.5|12
1646197200000|2022-03-02 05:00:00|11205.5|11204|11208.5|11205.5|11208.5|11205.5|11205.5|11203|144
1646200800000|2022-03-02 06:00:00|11208|11206|11212|11210.5|11214.5|11212.5|11207.5|11205.5|952
1646204400000|2022-03-02 07:00:00|11211.5|11209.5|11212.5|11211|11216.5|11215|11207.5|11206|15896
1646208000000|2022-03-02 08:00:00|11212|11210.5|11198|11196.5|11212|11210.5|11190|11188.5|68410
1646211600000|2022-03-02 09:00:00|11197.5|11196|11204|11202.5|11204.5|11203|11196|11194.5|38117
1646215200000|2022-03-02 10:00:00|11203.5|11202|11197.5|11196|11203.5|11202|11196|11194.5|51387
1646218800000|2022-03-02 11:00:00|11198|11196.5|11195|11193.5|11200.5|11199|11194.5|11193|43844
1646222400000|2022-03-02 12:00:00|11194.5|11193|11193.5|11192|11195|11193.5|11188|11186.5|59742
1646226000000|2022-03-02 13:00:00|11194|11192.5|11186|11184.5|11194|11192.5|11183.5|11182|58518
1646229600000|2022-03-02 14:00:00|11186.5|11185|11186|11184.5|11188.5|11187|11184.5|11183|42292
1646233200000|2022-03-02 15:00:00|11185.5|11184|11179|11177.5|11188.5|11187|11178|11176.5|47126
1646236800000|2022-03-02 16:00:00|11179.5|11178|11179|11177.5|11181.5|11180|11175.5|11174|21929
1646240400000|2022-03-02 17:00:00|11178.5|11177|11180.5|11179|11182.5|11181|11177.5|11176|10425
1646244000000|2022-03-02 18:00:00|11180|11178.5|11179.5|11178|11181|11179.5|11179.5|11178|3098
1646247600000|2022-03-02 19:00:00|11180|11178.5|11179.5|11178|11180|11178.5|11179|11177.5|489
1646251200000|2022-03-02 20:00:00|11180|11178.5|11179|11177|11180|11178.5|11178.5|11176.5|3790
1646265600000|2022-03-03 00:00:00|11181.5|11179.5|11188|11186.5|11188.5|11187|11181|11179|4678
1646269200000|2022-03-03 01:00:00|11187.5|11186|11191.5|11189.5|11192|11190.5|11186.5|11184|2228
1646272800000|2022-03-03 02:00:00|11192|11190|11194.5|11193|11196|11194.5|11191.5|11190|11308
1646276400000|2022-03-03 03:00:00|11194|11192|11196.5|11195|11196.5|11195|11194|11192|760
1646280000000|2022-03-03 04:00:00|11196|11194.5|11193.5|11192|11196.5|11195|11193.5|11192|672
1646283600000|2022-03-03 05:00:00|11194|11192.5|11193.5|11192|11194|11192.5|11193.5|11191.5|125
1646287200000|2022-03-03 06:00:00|11193|11191.5|11185.5|11184|11193|11191.5|11185.5|11184|5900
1646290800000|2022-03-03 07:00:00|11185|11183.5|11186|11184.5|11189.5|11188|11184.5|11183|18561
1646294400000|2022-03-03 08:00:00|11185.5|11184|11179.5|11178|11185.5|11184|11175.5|11174|63294
1646298000000|2022-03-03 09:00:00|11179|11177.5|11174|11172.5|11179.5|11178|11173|11171.5|119333
1646301600000|2022-03-03 10:00:00|11173.5|11172|11173.5|11172|11176.5|11175|11171|11169.5|71647
1646305200000|2022-03-03 11:00:00|11174|11172.5|11173|11171.5|11177.5|11176|11171|11169.5|64645
1646308800000|2022-03-03 12:00:00|11173.5|11172|11167|11165.5|11174.5|11173|11166.5|11165|41489
1646312400000|2022-03-03 13:00:00|11167.5|11166|11172.5|11171|11176|11174.5|11167.5|11166|49077
1646316000000|2022-03-03 14:00:00|11173|11171.5|11174|11172.5|11174|11172.5|11170|11168.5|70815
1646319600000|2022-03-03 15:00:00|11173.5|11172|11178.5|11176.5|11179.5|11178|11173.5|11172|26618
1646323200000|2022-03-03 16:00:00|11178|11177|11183.5|11182|11187.5|11186|11178|11176.5|24009
1646326800000|2022-03-03 17:00:00|11183|11181.5|11181.5|11180|11185.5|11184|11180|11178.5|16426
1646330400000|2022-03-03 18:00:00|11182|11180.5|11181|11179.5|11182|11180.5|11180.5|11179|1329
1646334000000|2022-03-03 19:00:00|11181.5|11180|11181.5|11180|11181.5|11180|11178.5|11177|915
1646337600000|2022-03-03 20:00:00|11181|11179.5|11183|11181.5|11183|11181.5|11180.5|11179|345
1646352000000|2022-03-04 00:00:00|11186.5|11184|11204|11202.5|11211|11208.5|11186|11184|1429
1646355600000|2022-03-04 01:00:00|11202.5|11200.5|11191.5|11189.5|11205.5|11203|11188.5|11186|554
1646359200000|2022-03-04 02:00:00|11192|11190|11197.5|11195.5|11197.5|11195.5|11191|11189|135
1646362800000|2022-03-04 03:00:00|11197|11195|11197.5|11195.5|11199|11197.5|11193.5|11191.5|334
1646366400000|2022-03-04 04:00:00|11198|11196|11195.5|11194|11198|11196.5|11195|11193.5|585
1646370000000|2022-03-04 05:00:00|11196|11194.5|11195|11193.5|11197|11195|11194.5|11192.5|412
1646373600000|2022-03-04 06:00:00|11196|11194|11195|11193|11196|11194|11192.5|11190.5|726
1646377200000|2022-03-04 07:00:00|11194.5|11193.5|11194|11192.5|11198.5|11196.5|11190.5|11189|22576
1646380800000|2022-03-04 08:00:00|11193.5|11192|11200|11198.5|11200.5|11199|11193|11191.5|42169
1646384400000|2022-03-04 09:00:00|11199.5|11198|11198.5|11197|11204.5|11203|11193|11191.5|55731
1646388000000|2022-03-04 10:00:00|11198|11196.5|11201|11199.5|11201.5|11200|11196|11194.5|39409
1646391600000|2022-03-04 11:00:00|11200.5|11199|11202|11200.5|11202.5|11201|11197.5|11196|38691
1646395200000|2022-03-04 12:00:00|11202.5|11201|11205.5|11204|11207.5|11206|11201.5|11200|31007
1646398800000|2022-03-04 13:00:00|11205|11203.5|11211|11209.5|11214|11212.5|11203.5|11202|60189
1646402400000|2022-03-04 14:00:00|11211.5|11210|11211|11209.5|11213.5|11212|11208|11206.5|46942
1646406000000|2022-03-04 15:00:00|11210.5|11209|11215.5|11214|11220.5|11219|11209.5|11208|52660
1646409600000|2022-03-04 16:00:00|11216|11214.5|11208|11206.5|11219|11217.5|11207.5|11206|50421
1646413200000|2022-03-04 17:00:00|11207.5|11206|11210.5|11209|11210.5|11209|11207.5|11206|20143
1646416800000|2022-03-04 18:00:00|11210|11208.5|11213.5|11211.5|11213.5|11212|11209.5|11208|2826
1646420400000|2022-03-04 19:00:00|11213|11212|11213|11211|11214.5|11213|11212|11210.5|1964
1646424000000|2022-03-04 20:00:00|11213.5|11211.5|11210.5|11207.5|11213.5|11212|11208|11206.5|1881
1646611200000|2022-03-07 00:00:00|11215|11212.5|11218|11216|11221.5|11220|11214.5|11212.5|268
1646614800000|2022-03-07 01:00:00|11217.5|11215.5|11220.5|11219|11221.5|11219|11216|11214|298
1646618400000|2022-03-07 02:00:00|11221.5|11219.5|11219.5|11217.5|11221.5|11219.5|11218.5|11217|290
1646622000000|2022-03-07 03:00:00|11219|11218|11219|11217|11219.5|11218|11217|11215|81
1646625600000|2022-03-07 04:00:00|11218.5|11217.5|11218|11216.5|11219|11217.5|11217.5|11216|31
1646629200000|2022-03-07 05:00:00|11217.5|11216|11219.5|11218|11220|11218.5|11216.5|11215|270
1646632800000|2022-03-07 06:00:00|11220|11218.5|11220|11218|11221|11219.5|11219.5|11218|1671
1646636400000|2022-03-07 07:00:00|11219|11217|11215.5|11214|11219.5|11218|11210|11208.5|19395
1646640000000|2022-03-07 08:00:00|11216|11214.5|11216|11214.5|11222|11220.5|11210|11208.5|34126
1646643600000|2022-03-07 09:00:00|11216.5|11215|11216.5|11215|11219.5|11218|11211.5|11210|30692
1646647200000|2022-03-07 10:00:00|11216|11214.5|11217|11215.5|11220|11218.5|11213.5|11212|28649
1646650800000|2022-03-07 11:00:00|11217.5|11216|11212.5|11211|11220.5|11219|11212|11210.5|24200
1646654400000|2022-03-07 12:00:00|11213|11211.5|11202|11200.5|11213|11211.5|11201.5|11200|40516
1646658000000|2022-03-07 13:00:00|11202.5|11200|11192.5|11191|11204.5|11203|11191.5|11190|61025
1646661600000|2022-03-07 14:00:00|11193|11191.5|11196.5|11195|11200.5|11199|11192.5|11191|36145
1646665200000|2022-03-07 15:00:00|11196|11194.5|11195.5|11194|11197|11195.5|11191|11189.5|44310
1646668800000|2022-03-07 16:00:00|11196|11194.5|11196|11194.5|11197.5|11196|11194.5|11193|25138
1646672400000|2022-03-07 17:00:00|11196.5|11195|11195.5|11194|11200.5|11199|11195.5|11194|13964
1646676000000|2022-03-07 18:00:00|11196|11194.5|11200|11198.5|11200.5|11199|11196|11194.5|2075
1646679600000|2022-03-07 19:00:00|11199.5|11198|11198.5|11196.5|11200|11198.5|11197.5|11196|787
1646683200000|2022-03-07 20:00:00|11198|11197|11197|11194.5|11198.5|11197|11195.5|11194|950
1646697600000|2022-03-08 00:00:00|11199|11196|11197|11195|11199.5|11196|11194.5|11191.5|75
1646701200000|2022-03-08 01:00:00|11196.5|11195.5|11192|11190.5|11197|11195.5|11192|11190.5|470
1646704800000|2022-03-08 02:00:00|11192.5|11191|11193|11191.5|11193|11191.5|11192|11191|57
1646708400000|2022-03-08 03:00:00|11193.5|11192|11192|11190.5|11193.5|11192|11190.5|11189|85
1646712000000|2022-03-08 04:00:00|11191.5|11190|11191.5|11190|11193|11191.5|11191.5|11190|37
1646715600000|2022-03-08 05:00:00|11192|11190.5|11193|11191.5|11193.5|11191.5|11190.5|11189|305
1646719200000|2022-03-08 06:00:00|11193.5|11192|11194|11192.5|11195|11193.5|11193.5|11192|386
1646722800000|2022-03-08 07:00:00|11193.5|11192|11198|11196.5|11202|11200.5|11193.5|11192|11966
1646726400000|2022-03-08 08:00:00|11197.5|11196|11185|11183.5|11197.5|11196|11173|11171.5|44677
1646730000000|2022-03-08 09:00:00|11185.5|11184|11180.5|11178.5|11189|11187.5|11178|11176.5|27497
1646733600000|2022-03-08 10:00:00|11180|11179|11178.5|11177|11182.5|11181|11176.5|11175|32507
1646737200000|2022-03-08 11:00:00|11178|11176.5|11181.5|11180|11183|11181.5|11176.5|11175|14887
1646740800000|2022-03-08 12:00:00|11181|11179.5|11177.5|11176|11181|11179.5|11172|11170.5|30001
1646744400000|2022-03-08 13:00:00|11178|11176.5|11179.5|11178|11184.5|11182.5|11177.5|11175.5|37665
1646748000000|2022-03-08 14:00:00|11180|11178.5|11182|11180.5|11183.5|11182|11174.5|11173|33423
1646751600000|2022-03-08 15:00:00|11182.5|11181|11186|11184.5|11190|11188.5|11180.5|11179|42582
1646755200000|2022-03-08 16:00:00|11185.5|11184|11182|11180.5|11186|11184.5|11180.5|11179|28461
1646758800000|2022-03-08 17:00:00|11182.5|11181|11174|11172.5|11182.5|11181|11173|11171.5|13351
1646762400000|2022-03-08 18:00:00|11173.5|11172|11176.5|11175|11177.5|11176|11171.5|11170|3140
1646766000000|2022-03-08 19:00:00|11177|11176|11179|11177.5|11180.5|11179|11176.5|11175.5|713
1646769600000|2022-03-08 20:00:00|11178.5|11177|11180.5|11178|11181|11179.5|11178|11176.5|273
1646784000000|2022-03-09 00:00:00|11182|11176.5|11182.5|11180.5|11184.5|11182.5|11181|11176.5|41
1646787600000|2022-03-09 01:00:00|11182|11181|11179.5|11177.5|11182|11181|11177.5|11176|319
1646791200000|2022-03-09 02:00:00|11179|11178|11178.5|11177|11180.5|11179|11178|11176|24
1646794800000|2022-03-09 03:00:00|11178|11176.5|11177|11175.5|11178.5|11177|11177|11175.5|75
1646798400000|2022-03-09 04:00:00|11176.5|11175|11176.5|11174.5|11177|11175.5|11176|11174.5|18
1646802000000|2022-03-09 05:00:00|11176|11175|11177|11175.5|11177|11175.5|11176|11174.5|11
1646805600000|2022-03-09 06:00:00|11176.5|11175|11176.5|11175|11177.5|11176|11176.5|11175|40
1646809200000|2022-03-09 07:00:00|11177|11175.5|11181|11179|11183|11181|11177|11175.5|15797
1646812800000|2022-03-09 08:00:00|11181.5|11179.5|11174|11172.5|11185.5|11184|11174|11172.5|21575
1646816400000|2022-03-09 09:00:00|11173.5|11172|11170.5|11169|11175|11173.5|11168.5|11167|35825
1646820000000|2022-03-09 10:00:00|11170|11168.5|11169.5|11168|11171.5|11170|11165.5|11163.5|30091
1646823600000|2022-03-09 11:00:00|11169|11167.5|11173|11171.5|11176|11174.5|11169|11167.5|17522
1646827200000|2022-03-09 12:00:00|11172.5|11171|11174|11172.5|11175.5|11174|11168|11166.5|18646
1646830800000|2022-03-09 13:00:00|11174.5|11173|11173.5|11172|11176|11174.5|11171.5|11170|26645
1646834400000|2022-03-09 14:00:00|11173|11171.5|11163|11161.5|11173.5|11172|11161.5|11160|48106
1646838000000|2022-03-09 15:00:00|11162.5|11161|11164|11162.5|11168.5|11167|11161.5|11160|26294
1646841600000|2022-03-09 16:00:00|11164.5|11163|11162|11160.5|11171|11169.5|11162|11160.5|28238
1646845200000|2022-03-09 17:00:00|11161.5|11160|11162.5|11160.5|11164|11162|11160|11158.5|7306
1646848800000|2022-03-09 18:00:00|11163|11161|11163.5|11162|11164|11162.5|11161.5|11160|1343
1646852400000|2022-03-09 19:00:00|11163|11161.5|11161.5|11160|11163.5|11161.5|11161.5|11160|274
1646856000000|2022-03-09 20:00:00|11161|11159.5|11162.5|11161|11163|11161.5|11161|11159.5|889
1646870400000|2022-03-10 00:00:00|11164|11162|11163.5|11161.5|11165.5|11163.5|11161.5|11159.5|145
1646874000000|2022-03-10 01:00:00|11163|11161|11164|11162.5|11165|11162.5|11163|11161|96
1646877600000|2022-03-10 02:00:00|11163.5|11162|11163.5|11162|11164|11162.5|11163|11161.5|225
1646881200000|2022-03-10 03:00:00|11163|11161.5|11163|11161|11163.5|11162|11162.5|11161|144
1646884800000|2022-03-10 04:00:00|11162.5|11161.5|11163|11161.5|11163.5|11162|11162.5|11161|69
1646888400000|2022-03-10 05:00:00|11163.5|11162|11164|11162.5|11164.5|11163|11163|11162|223
1646892000000|2022-03-10 06:00:00|11164.5|11163|11166.5|11165|11167|11165|11164.5|11163|514
1646895600000|2022-03-10 07:00:00|11167|11165.5|11164|11162.5|11167|11165.5|11158|11156.5|13528
1646899200000|2022-03-10 08:00:00|11164.5|11163|11174|11172.5|11174.5|11173|11164.5|11163|25472
1646902800000|2022-03-10 09:00:00|11174.5|11173|11169.5|11168|11174.5|11173|11167|11165.5|29935
1646906400000|2022-03-10 10:00:00|11170|11168.5|11162|11160.5|11171|11169.5|11159.5|11158|29511
1646910000000|2022-03-10 11:00:00|11161.5|11160|11164.5|11163|11166|11164.5|11160.5|11159|20459
1646913600000|2022-03-10 12:00:00|11164|11162.5|11132.5|11131|11164.5|11162.5|11130|11128.5|32028
1646917200000|2022-03-10 13:00:00|11133|11130.5|11136.5|11135|11142.5|11140.5|11132.5|11130.5|42333
1646920800000|2022-03-10 14:00:00|11136|11134.5|11140|11138.5|11146.5|11145|11132.5|11131|44948
1646924400000|2022-03-10 15:00:00|11140.5|11139|11141|11139.5|11143.5|11142|11137.5|11136|41002
1646928000000|2022-03-10 16:00:00|11140.5|11139|11140|11138.5|11146|11144.5|11138.5|11137|21888
1646931600000|2022-03-10 17:00:00|11140.5|11139|11140.5|11139|11142.5|11141|11139.5|11138|6973
1646935200000|2022-03-10 18:00:00|11141|11139.5|11142|11140.5|11143.5|11142|11140.5|11139|1213
1646938800000|2022-03-10 19:00:00|11142.5|11141|11143.5|11142|11143.5|11142|11141.5|11140|394
1646942400000|2022-03-10 20:00:00|11144|11142.5|11145.5|11143.5|11145.5|11144|11143.5|11142|467
1646956800000|2022-03-11 00:00:00|11144.5|11142.5|11149|11147|11154.5|11151.5|11144|11142|313
1646960400000|2022-03-11 01:00:00|11148.5|11146.5|11151.5|11150|11152.5|11151|11147|11145.5|429
1646964000000|2022-03-11 02:00:00|11152|11150.5|11154|11152.5|11154|11152.5|11151.5|11150|440
1646967600000|2022-03-11 03:00:00|11154.5|11153.5|11155|11153.5|11155|11153.5|11154|11153|238
1646971200000|2022-03-11 04:00:00|11154.5|11153|11155|11153.5|11155.5|11154|11154|11152.5|252
1646974800000|2022-03-11 05:00:00|11154.5|11153|11154|11152.5|11156|11154.5|11152.5|11150.5|477
1646978400000|2022-03-11 06:00:00|11154.5|11153|11149|11147.5|11156|11154.5|11149|11147.5|1011
1646982000000|2022-03-11 07:00:00|11148.5|11147|11147|11145.5|11151.5|11150|11146.5|11145|13554
1646985600000|2022-03-11 08:00:00|11146.5|11145|11145|11143.5|11149|11147.5|11144|11142.5|32891
1646989200000|2022-03-11 09:00:00|11145.5|11144|11145.5|11144|11147.5|11146|11143|11141.5|24941
1646992800000|2022-03-11 10:00:00|11146|11144.5|11142|11140.5|11147|11145.5|11141.5|11140|23185
1646996400000|2022-03-11 11:00:00|11142.5|11141|11137.5|11136|11143|11141.5|11129.5|11128|30222
1647000000000|2022-03-11 12:00:00|11138|11136.5|11135|11133.5|11138|11136.5|11132|11130.5|21240
1647003600000|2022-03-11 13:00:00|11134.5|11133|11135.5|11134|11137.5|11136|11133|11131.5|31361
1647007200000|2022-03-11 14:00:00|11136|11134.5|11141|11139|11145|11143.5|11133.5|11132|34277
1647010800000|2022-03-11 15:00:00|11140.5|11139.5|11138.5|11137|11144|11142.5|11138|11136.5|29808
1647014400000|2022-03-11 16:00:00|11139|11137.5|11145|11143.5|11145.5|11144|11139|11137.5|16242
1647018000000|2022-03-11 17:00:00|11144.5|11143|11146|11144.5|11147.5|11146|11144.5|11143|5068
1647021600000|2022-03-11 18:00:00|11145.5|11144|11145|11143.5|11145.5|11144.5|11144.5|11143|402
1647025200000|2022-03-11 19:00:00|11144.5|11143|11144.5|11143|11144.5|11143|11144|11142.5|347
1647028800000|2022-03-11 20:00:00|11144|11142.5|11145|11143|11145|11143.5|11143.5|11142|555
1647216000000|2022-03-14 00:00:00|11138.5|11137.5|11133.5|11131.5|11139|11137.5|11130.5|11128.5|246
1647219600000|2022-03-14 01:00:00|11133|11132|11138|11136|11140.5|11138.5|11133|11131.5|271
1647223200000|2022-03-14 02:00:00|11137.5|11135.5|11138.5|11136.5|11139|11137|11137|11135.5|62
1647226800000|2022-03-14 03:00:00|11138|11136|11138|11136.5|11138.5|11136.5|11137.5|11136|88
1647230400000|2022-03-14 04:00:00|11137.5|11136|11138|11136.5|11138|11136.5|11137.5|11136|176
1647234000000|2022-03-14 05:00:00|11137.5|11136|11138|11136.5|11138|11136.5|11137.5|11136|226
1647237600000|2022-03-14 06:00:00|11138.5|11137|11139|11137.5|11140.5|11139|11138|11136.5|904
1647241200000|2022-03-14 07:00:00|11139.5|11137|11134|11132.5|11142.5|11141|11134|11132.5|11667
1647244800000|2022-03-14 08:00:00|11134.5|11133|11133.5|11132|11137.5|11136|11130.5|11129|23862
1647248400000|2022-03-14 09:00:00|11133|11131.5|11128.5|11127|11133|11132|11125.5|11124|31184
1647252000000|2022-03-14 10:00:00|11129|11127.5|11134|11132|11134.5|11133|11126.5|11125|18363
1647255600000|2022-03-14 11:00:00|11133.5|11131.5|11133|11131.5|11135.5|11134|11132.5|11131|13285
1647259200000|2022-03-14 12:00:00|11133.5|11132|11132.5|11131|11136|11134.5|11131|11129.5|9802
1647262800000|2022-03-14 13:00:00|11133|11131.5|11130.5|11129|11133|11131.5|11128.5|11127|15146
1647266400000|2022-03-14 14:00:00|11131|11129.5|11130|11128.5|11131.5|11130|11128|11126.5|19320
1647270000000|2022-03-14 15:00:00|11129.5|11128|11130.5|11129|11133|11131.5|11129.5|11128|12522
1647273600000|2022-03-14 16:00:00|11131|11129.5|11131|11129.5|11132.5|11131|11128.5|11127|15447
1647277200000|2022-03-14 17:00:00|11131.5|11130|11132|11130.5|11132|11130.5|11130|11128.5|3248
1647280800000|2022-03-14 18:00:00|11131.5|11130|11130|11128.5|11132|11130.5|11130|11128.5|400
1647284400000|2022-03-14 19:00:00|11129.5|11128|11127.5|11126|11130.5|11128.5|11127.5|11126|1419
1647288000000|2022-03-14 20:00:00|11128|11126.5|11129|11127.5|11129|11127.5|11127.5|11126|216
1647302400000|2022-03-15 00:00:00|11128.5|11126|11128.5|11126.5|11129.5|11128|11126.5|11124.5|92
1647306000000|2022-03-15 01:00:00|11128|11127|11129|11127.5|11129|11127.5|11125|11123.5|215
1647309600000|2022-03-15 02:00:00|11128.5|11126.5|11126|11124.5|11128.5|11126.5|11126|11124.5|183
1647313200000|2022-03-15 03:00:00|11125.5|11124|11127.5|11126|11127.5|11126|11125.5|11124|158
1647316800000|2022-03-15 04:00:00|11128|11125.5|11128.5|11126.5|11129|11127.5|11128|11125.5|15
1647320400000|2022-03-15 05:00:00|11129|11127|11127.5|11126|11129|11127.5|11127.5|11125.5|14
1647324000000|2022-03-15 06:00:00|11128|11126.5|11131|11129.5|11131|11129.5|11127.5|11125.5|370
1647327600000|2022-03-15 07:00:00|11131.5|11130|11133.5|11132|11138|11136.5|11131|11129.5|18694
1647331200000|2022-03-15 08:00:00|11133|11131.5|11138.5|11137|11140|11138.5|11131.5|11130|19970
1647334800000|2022-03-15 09:00:00|11139|11137.5|11135.5|11134|11139|11137.5|11132.5|11131|15687
1647338400000|2022-03-15 10:00:00|11135|11133.5|11134.5|11133|11137|11135.5|11132|11130.5|39688
1647342000000|2022-03-15 11:00:00|11134|11132.5|11137.5|11136|11138|11136.5|11134|11132.5|27629
1647345600000|2022-03-15 12:00:00|11138|11136.5|11140|11138.5|11142|11140|11136.5|11135|20776
1647349200000|2022-03-15 13:00:00|11139.5|11138|11142|11140.5|11143|11141.5|11139.5|11138|24535
1647352800000|2022-03-15 14:00:00|11141.5|11140|11143.5|11142|11144|11142.5|11140|11138.5|22200
1647356400000|2022-03-15 15:00:00|11143|11141.5|11145.5|11144|11146.5|11145|11141|11139.5|18432
1647360000000|2022-03-15 16:00:00|11145|11143.5|11148.5|11147|11149.5|11148|11145|11143.5|27671
1647363600000|2022-03-15 17:00:00|11149|11147.5|11146.5|11145|11150|11148.5|11145|11143.5|9092
1647367200000|2022-03-15 18:00:00|11147|11145.5|11145|11143.5|11147|11145.5|11145|11143.5|672
1647370800000|2022-03-15 19:00:00|11145.5|11144|11144.5|11143|11146|11144.5|11144.5|11143|487
1647374400000|2022-03-15 20:00:00|11145|11143.5|11145|11143.5|11145|11143.5|11145|11143.5|229
1647388800000|2022-03-16 00:00:00|11147.5|11144|11148|11146|11148.5|11147|11146|11143.5|100
1647392400000|2022-03-16 01:00:00|11148.5|11146.5|11145.5|11143.5|11148.5|11146.5|11145|11143|120
1647396000000|2022-03-16 02:00:00|11146|11144|11146|11144.5|11146|11144.5|11145|11143.5|28
1647399600000|2022-03-16 03:00:00|11146.5|11144|11146.5|11144.5|11146.5|11144.5|11146|11144|24
1647403200000|2022-03-16 04:00:00|11147|11145|11146|11144.5|11147|11145.5|11146|11144.5|106
1647406800000|2022-03-16 05:00:00|11145.5|11144|11146.5|11144.5|11146.5|11144.5|11145.5|11144|211
1647410400000|2022-03-16 06:00:00|11146|11144|11142|11140.5|11146|11144|11142|11140|1116
1647414000000|2022-03-16 07:00:00|11141.5|11140|11141|11139.5|11142.5|11141|11137.5|11136|12382
1647417600000|2022-03-16 08:00:00|11140.5|11139|11137|11135|11141.5|11140|11133.5|11132|21500
1647421200000|2022-03-16 09:00:00|11136.5|11135.5|11139.5|11137.5|11139.5|11138|11135|11133.5|16006
1647424800000|2022-03-16 10:00:00|11139|11137|11135.5|11134|11139.5|11138|11134.5|11133|20248
1647428400000|2022-03-16 11:00:00|11136|11134.5|11137|11135.5|11137.5|11136|11134.5|11133|18309
1647432000000|2022-03-16 12:00:00|11137.5|11136|11141.5|11140|11144|11142.5|11137|11135.5|35978
1647435600000|2022-03-16 13:00:00|11142|11140.5|11142.5|11141|11145.5|11144|11141|11139.5|29234
1647439200000|2022-03-16 14:00:00|11142|11140.5|11137|11135.5|11143.5|11142|11136|11134.5|41006
1647442800000|2022-03-16 15:00:00|11136.5|11135|11133.5|11132|11138.5|11137|11132|11130.5|29555
1647446400000|2022-03-16 16:00:00|11134|11132.5|11130|11128.5|11134.5|11133|11129|11127.5|27591
1647450000000|2022-03-16 17:00:00|11130.5|11129|11129|11126.5|11132.5|11131|11128.5|11126.5|7575
1647453600000|2022-03-16 18:00:00|11128.5|11125|11126|11124.5|11129|11127|11121.5|11120|8110
1647457200000|2022-03-16 19:00:00|11126.5|11124|11128|11126.5|11128.5|11127|11125|11123.5|2360
1647460800000|2022-03-16 20:00:00|11128.5|11127|11126.5|11125|11128.5|11127|11126|11124.5|427
1647475200000|2022-03-17 00:00:00|11126|11124.5|11129|11126.5|11129|11126.5|11123|11121.5|100
1647478800000|2022-03-17 01:00:00|11128.5|11126|11130|11128.5|11130|11128.5|11126.5|11125|92
1647482400000|2022-03-17 02:00:00|11130.5|11129|11129.5|11128|11132|11130|11129|11127.5|67
1647486000000|2022-03-17 03:00:00|11130|11128.5|11131|11129|11133|11131.5|11130|11128|124
1647489600000|2022-03-17 04:00:00|11130.5|11128.5|11130|11128.5|11131|11129|11128.5|11127|139
1647493200000|2022-03-17 05:00:00|11129.5|11128|11130.5|11128.5|11130.5|11128.5|11129|11127.5|66
1647496800000|2022-03-17 06:00:00|11130|11128|11128.5|11126.5|11131.5|11129.5|11127|11125.5|327
1647500400000|2022-03-17 07:00:00|11128|11127|11128|11126.5|11129|11127.5|11124|11122.5|9555
1647504000000|2022-03-17 08:00:00|11128.5|11127|11129.5|11128|11130.5|11129|11122.5|11121|30266
1647507600000|2022-03-17 09:00:00|11130|11128.5|11126|11124.5|11130|11128.5|11125.5|11123.5|29387
1647511200000|2022-03-17 10:00:00|11126.5|11125|11131|11129.5|11132.5|11131|11126|11124.5|42203
1647514800000|2022-03-17 11:00:00|11130.5|11129|11127|11125.5|11131.5|11130|11126.5|11125|16952
1647518400000|2022-03-17 12:00:00|11127.5|11128.5|11129|11127.5|11134|11132.5|11124.5|11123|35652
1647522000000|2022-03-17 13:00:00|11128.5|11127|11129|11127.5|11131|11129.5|11126|11124.5|33702
1647525600000|2022-03-17 14:00:00|11128.5|11127|11131.5|11129.5|11133|11131.5|11128.5|11127|23551
1647529200000|2022-03-17 15:00:00|11132|11130|11130|11128.5|11133|11131.5|11130|11128.5|20189
1647532800000|2022-03-17 16:00:00|11130.5|11129|11132|11130.5|11133|11131.5|11128|11126.5|28431
1647536400000|2022-03-17 17:00:00|11132.5|11130|11131.5|11130|11132.5|11130.5|11130.5|11129|4280
1647540000000|2022-03-17 18:00:00|11131|11129.5|11131.5|11130|11132|11130.5|11130.5|11129|478
1647543600000|2022-03-17 19:00:00|11132|11130.5|11131|11129.5|11132|11130.5|11130|11128.5|654
1647547200000|2022-03-17 20:00:00|11130.5|11129|11132|11130|11132.5|11131|11130.5|11129|960
1647561600000|2022-03-18 00:00:00|11133.5|11128.5|11130.5|11128.5|11133.5|11130|11129|11127.5|143
1647565200000|2022-03-18 01:00:00|11130|11128|11131|11129|11132|11130|11129.5|11127.5|64
1647568800000|2022-03-18 02:00:00|11130.5|11129.5|11130.5|11129|11131.5|11129.5|11129.5|11128|19
1647572400000|2022-03-18 03:00:00|11130|11128.5|11130.5|11128.5|11131.5|11129.5|11130|11128.5|19
1647576000000|2022-03-18 04:00:00|11130|11129|11131|11129.5|11131|11129.5|11129.5|11128|74
1647579600000|2022-03-18 05:00:00|11130.5|11129|11131|11129.5|11131|11129.5|11130.5|11129|7
1647583200000|2022-03-18 06:00:00|11130.5|11129|11131|11129.5|11131.5|11130|11130|11128|123
1647586800000|2022-03-18 07:00:00|11130.5|11129|11134|11132.5|11135.5|11134|11128|11126.5|11031
1647590400000|2022-03-18 08:00:00|11133.5|11132|11133.5|11132|11135|11133.5|11130.5|11129|15281
1647594000000|2022-03-18 09:00:00|11134|11132.5|11137.5|11135.5|11137.5|11136|11133.5|11132|22620
1647597600000|2022-03-18 10:00:00|11137|11136|11143|11141.5|11143|11141.5|11137|11135|22716
1647601200000|2022-03-18 11:00:00|11142.5|11141|11138.5|11137|11144|11142.5|11138|11136.5|34191
1647604800000|2022-03-18 12:00:00|11139|11136.5|11136.5|11135|11139.5|11138|11133.5|11132|11467
1647608400000|2022-03-18 13:00:00|11136|11134.5|11139|11137.5|11139.5|11138|11136|11134.5|12337
1647612000000|2022-03-18 14:00:00|11138.5|11137|11135.5|11134|11139|11137.5|11135|11133.5|11134
1647615600000|2022-03-18 15:00:00|11136|11134.5|11135.5|11134|11138|11136.5|11134.5|11133|23284
1647619200000|2022-03-18 16:00:00|11136|11134.5|11133|11131.5|11136.5|11135|11133|11131.5|8735
1647622800000|2022-03-18 17:00:00|11133.5|11132|11132.5|11131|11134|11132.5|11132.5|11131|2521
1647626400000|2022-03-18 18:00:00|11132|11130.5|11131|11129.5|11133|11131.5|11131|11129.5|1981
1647630000000|2022-03-18 19:00:00|11132|11130.5|11133|11131.5|11134.5|11133|11131.5|11130|703
1647633600000|2022-03-18 20:00:00|11133.5|11132|11135|11132.5|11135|11133|11133|11131.5|123
1647820800000|2022-03-21 00:00:00|11135|11128|11132.5|11130|11136|11134.5|11131.5|11128|76
1647824400000|2022-03-21 01:00:00|11133|11129.5|11132|11130.5|11133|11131|11131|11129|51
1647828000000|2022-03-21 02:00:00|11132.5|11131|11132.5|11131|11132.5|11131|11132|11130.5|4
1647831600000|2022-03-21 03:00:00|11132|11130.5|11131|11129|11132|11130.5|11131|11129|33
1647835200000|2022-03-21 04:00:00|11130|11129.5|11129.5|11128|11130|11129.5|11129.5|11128|51
1647838800000|2022-03-21 05:00:00|11130|11127.5|11130|11128|11130.5|11128.5|11128.5|11127|121
1647842400000|2022-03-21 06:00:00|11129.5|11128.5|11129|11127.5|11129.5|11128.5|11127.5|11126|481
1647846000000|2022-03-21 07:00:00|11129.5|11127|11129.5|11128|11129.5|11128|11125.5|11124|9178
1647849600000|2022-03-21 08:00:00|11130|11128.5|11130|11128.5|11131.5|11130|11128|11126.5|11176
1647853200000|2022-03-21 09:00:00|11130.5|11129|11130.5|11129|11130.5|11129|11127|11125.5|16425
1647856800000|2022-03-21 10:00:00|11131|11129.5|11130.5|11129|11132|11130.5|11129.5|11128|11318
1647860400000|2022-03-21 11:00:00|11130|11128.5|11128|11126.5|11131|11129.5|11128|11126.5|7761
1647864000000|2022-03-21 12:00:00|11128.5|11127|11125.5|11124|11129|11127.5|11124|11122.5|13051
1647867600000|2022-03-21 13:00:00|11126|11124.5|11126|11124.5|11127.5|11126|11124|11122.5|19760
1647871200000|2022-03-21 14:00:00|11126.5|11125|11125|11123.5|11127|11125.5|11123.5|11122|14152
1647874800000|2022-03-21 15:00:00|11125.5|11124|11127|11125.5|11127|11125.5|11125|11123.5|8441
1647878400000|2022-03-21 16:00:00|11127.5|11126|11120.5|11119|11127.5|11126|11119.5|11118|19873
1647882000000|2022-03-21 17:00:00|11121|11119.5|11119.5|11118|11121|11119.5|11119|11117.5|8059
1647885600000|2022-03-21 18:00:00|11120|11118.5|11119|11117.5|11120.5|11119|11119|11117|1585
1647889200000|2022-03-21 19:00:00|11118.5|11117|11120|11118.5|11120.5|11119|11118.5|11117|1446
1647892800000|2022-03-21 20:00:00|11120.5|11119|11121|11119.5|11121|11119.5|11120|11118.5|383
1647907200000|2022-03-22 00:00:00|11120.5|11117.5|11118.5|11117|11120.5|11119|11118|11116.5|139
1647910800000|2022-03-22 01:00:00|11119|11117.5|11118|11116|11119|11117.5|11116.5|11115|81
1647914400000|2022-03-22 02:00:00|11117.5|11115.5|11116.5|11115|11118|11116|11116.5|11115|188
1647918000000|2022-03-22 03:00:00|11116|11114.5|11115|11113.5|11116.5|11114.5|11115|11113.5|371
1647921600000|2022-03-22 04:00:00|11114.5|11113|11113.5|11111.5|11115.5|11113.5|11113|11111|425
1647925200000|2022-03-22 05:00:00|11113|11112|11115|11113|11115.5|11114|11113|11112|212
1647928800000|2022-03-22 06:00:00|11114.5|11113.5|11112.5|11111|11115.5|11114|11112|11110.5|1429
1647932400000|2022-03-22 07:00:00|11113|11111.5|11114.5|11113|11119.5|11118|11113|11111.5|12847
1647936000000|2022-03-22 08:00:00|11115|11113.5|11113|11111.5|11117|11115.5|11112|11110.5|29006
1647939600000|2022-03-22 09:00:00|11112.5|11111|11113.5|11112|11113.5|11112|11110|11108.5|30425
1647943200000|2022-03-22 10:00:00|11114|11112.5|11113|11111.5|11114.5|11113|11110.5|11109|18396
1647946800000|2022-03-22 11:00:00|11112.5|11111|11113|11111.5|11114|11112.5|11111.5|11110|12527
1647950400000|2022-03-22 12:00:00|11113.5|11112|11111|11109.5|11113.5|11112|11109.5|11108|13396
1647954000000|2022-03-22 13:00:00|11110.5|11109|11108.5|11107|11111|11109.5|11106.5|11105|31960
1647957600000|2022-03-22 14:00:00|11108|11106.5|11107.5|11106|11109.5|11108|11106|11104.5|18503
1647961200000|2022-03-22 15:00:00|11108|11106.5|11109|11107.5|11109.5|11108|11107|11105.5|13923
1647964800000|2022-03-22 16:00:00|11109.5|11108|11109.5|11108|11111.5|11110|11107.5|11106|18016
1647968400000|2022-03-22 17:00:00|11109|11107.5|11111.5|11110|11112|11110|11109|11107.5|3430
1647972000000|2022-03-22 18:00:00|11111|11109.5|11111.5|11110|11112|11110.5|11111|11109.5|655
1647975600000|2022-03-22 19:00:00|11111|11109.5|11111|11109.5|11111|11109.5|11110|11108.5|991
1647979200000|2022-03-22 20:00:00|11110.5|11109|11112|11110.5|11112|11110.5|11110.5|11109|522
1647993600000|2022-03-23 00:00:00|11111|11108.5|11107.5|11105.5|11112.5|11110.5|11106.5|11105|106
1647997200000|2022-03-23 01:00:00|11108|11106|11108|11106|11109|11107.5|11107.5|11105.5|73
1648000800000|2022-03-23 02:00:00|11107.5|11106.5|11108|11106.5|11108.5|11107|11107.5|11106|9
1648004400000|2022-03-23 03:00:00|11108.5|11106|11107.5|11106|11108.5|11107|11107|11105.5|86
1648008000000|2022-03-23 04:00:00|11108|11105.5|11107.5|11105.5|11108|11106|11107|11105|111
1648011600000|2022-03-23 05:00:00|11108|11106|11109|11107.5|11109.5|11108|11107.5|11105.5|359
1648015200000|2022-03-23 06:00:00|11109.5|11108|11110|11108.5|11112|11110.5|11109|11107.5|1568
1648018800000|2022-03-23 07:00:00|11111|11109|11113.5|11112|11114.5|11113|11110|11108.5|11381
1648022400000|2022-03-23 08:00:00|11113|11111.5|11114.5|11113|11115|11113.5|11110|11108.5|14731
1648026000000|2022-03-23 09:00:00|11114|11112.5|11117|11115|11117.5|11116|11114|11112.5|12276
1648029600000|2022-03-23 10:00:00|11116.5|11115.5|11112|11110.5|11116.5|11115.5|11111.5|11110|18011
1648033200000|2022-03-23 11:00:00|11111.5|11110|11112|11110.5|11113|11111.5|11110|11108.5|16332
1648036800000|2022-03-23 12:00:00|11111.5|11110|11110.5|11109|11113|11111.5|11110.5|11109|17719
1648040400000|2022-03-23 13:00:00|11111|11109.5|11112|11110.5|11113.5|11112|11110|11108.5|16365
1648044000000|2022-03-23 14:00:00|11112.5|11111|11110.5|11109|11112.5|11111|11109.5|11108|21533
1648047600000|2022-03-23 15:00:00|11111|11109.5|11110|11108.5|11111|11109.5|11106.5|11105|30740
1648051200000|2022-03-23 16:00:00|11109.5|11108|11113.5|11112|11113.5|11112|11109|11107.5|17118
1648054800000|2022-03-23 17:00:00|11113|11111.5|11114.5|11113|11115|11113.5|11112.5|11111|3958
1648058400000|2022-03-23 18:00:00|11115|11113.5|11114.5|11113|11115.5|11114|11113.5|11112|711
1648062000000|2022-03-23 19:00:00|11115|11113.5|11115|11113|11115|11113.5|11114|11112.5|714
1648065600000|2022-03-23 20:00:00|11115.5|11113.5|11114.5|11112.5|11116|11114.5|11114|11112.5|1223
1648080000000|2022-03-24 00:00:00|11109.5|11107.5|11114|11112.5|11114.5|11113|11109.5|11107.5|96
1648083600000|2022-03-24 01:00:00|11114.5|11113|11113|11111|11114.5|11113|11112|11110.5|320
1648087200000|2022-03-24 02:00:00|11113.5|11111.5|11111.5|11110|11113.5|11112|11111.5|11110|56
1648090800000|2022-03-24 03:00:00|11112|11110.5|11110.5|11109|11112|11110.5|11110.5|11109|204
1648094400000|2022-03-24 04:00:00|11111|11108.5|11111.5|11110|11111.5|11110|11110|11108.5|235
1648098000000|2022-03-24 05:00:00|11111|11109.5|11110.5|11108.5|11111.5|11110|11110|11108.5|53
1648101600000|2022-03-24 06:00:00|11110|11109|11112|11110.5|11114|11112.5|11110|11109|582
1648105200000|2022-03-24 07:00:00|11111.5|11110|11112.5|11111|11113|11111.5|11110|11108.5|9749
1648108800000|2022-03-24 08:00:00|11113|11111.5|11107|11105.5|11116.5|11115|11107|11105.5|25598
1648112400000|2022-03-24 09:00:00|11107.5|11106|11104|11102.5|11108|11106.5|11102.5|11101|27981
1648116000000|2022-03-24 10:00:00|11103.5|11102|11101.5|11099.5|11104.5|11103|11099.5|11098|51121
1648119600000|2022-03-24 11:00:00|11101|11100|11102.5|11101|11104.5|11103|11100.5|11098.5|23783
1648123200000|2022-03-24 12:00:00|11103|11101.5|11104.5|11103|11105|11103.5|11102|11100.5|11513
1648126800000|2022-03-24 13:00:00|11104|11102.5|11103.5|11102|11105|11103.5|11102|11100.5|14784
1648130400000|2022-03-24 14:00:00|11103|11101.5|11103.5|11102|11104|11102.5|11101.5|11100|19463
1648134000000|2022-03-24 15:00:00|11103|11101.5|11103|11101.5|11103.5|11102|11101.5|11100|19927
1648137600000|2022-03-24 16:00:00|11103.5|11102|11102.5|11101|11103.5|11102|11100.5|11099|9559
1648141200000|2022-03-24 17:00:00|11102|11100.5|11102|11100.5|11102.5|11101|11101.5|11100|4246
1648144800000|2022-03-24 18:00:00|11102.5|11101|11103|11101.5|11103.5|11102|11102.5|11101|1601
1648148400000|2022-03-24 19:00:00|11102.5|11101|11102.5|11101|11104|11102.5|11102.5|11101|771
1648152000000|2022-03-24 20:00:00|11103|11101.5|11103|11101|11103.5|11102|11102.5|11101|204
1648166400000|2022-03-25 00:00:00|11105|11101.5|11104|11102.5|11105.5|11104|11103|11101.5|23
1648170000000|2022-03-25 01:00:00|11103.5|11102|11103|11101.5|11104.5|11103|11102|11100.5|140
1648173600000|2022-03-25 02:00:00|11103.5|11101|11103.5|11101.5|11103.5|11102|11102.5|11101|24
1648177200000|2022-03-25 03:00:00|11104|11102|11104.5|11102.5|11105|11103.5|11103.5|11101.5|95
1648180800000|2022-03-25 04:00:00|11105|11103|11103.5|11102|11105|11103.5|11103.5|11102|76
1648184400000|2022-03-25 05:00:00|11104|11102.5|11103.5|11101.5|11104.5|11102.5|11103|11101|47
1648188000000|2022-03-25 06:00:00|11103|11102|11103|11101.5|11104.5|11102.5|11102.5|11101|182
1648191600000|2022-03-25 07:00:00|11104|11102|11104.5|11103|11105.5|11104|11102|11100.5|9195
1648195200000|2022-03-25 08:00:00|11105|11103.5|11105.5|11104|11108|11106.5|11104.5|11103|22269
1648198800000|2022-03-25 09:00:00|11106|11104.5|11102|11100.5|11108|11106.5|11101.5|11100|15067
1648202400000|2022-03-25 10:00:00|11101.5|11100|11102.5|11101|11104|11102.5|11101.5|11100|17067
1648206000000|2022-03-25 11:00:00|11103|11101.5|11104.5|11103|11105.5|11104|11102.5|11101|13846
1648209600000|2022-03-25 12:00:00|11104|11102.5|11104.5|11103|11106|11104.5|11104|11102.5|8062
1648213200000|2022-03-25 13:00:00|11104|11102.5|11093.5|11092|11104|11103|11089.5|11088|43706
1648216800000|2022-03-25 14:00:00|11093|11091.5|11092.5|11091|11095.5|11094|11091|11089.5|25864
1648220400000|2022-03-25 15:00:00|11092|11090.5|11094.5|11093|11095|11093.5|11091.5|11090|30869
1648224000000|2022-03-25 16:00:00|11095|11093.5|11089|11087.5|11095|11093.5|11088|11086.5|24537
1648227600000|2022-03-25 17:00:00|11088.5|11087|11086|11084.5|11090|11088.5|11084.5|11083|12456
1648231200000|2022-03-25 18:00:00|11085.5|11084|11084|11082.5|11086|11084.5|11084|11082.5|887
1648234800000|2022-03-25 19:00:00|11084.5|11083|11085.5|11084|11086.5|11085|11083|11081.5|1612
1648238400000|2022-03-25 20:00:00|11086|11083.5|11086.5|11084.5|11086.5|11084.5|11084.5|11082.5|361
1648425600000|2022-03-28 00:00:00|11090|11088|11091|11089|11092|11090|11087.5|11086|256
1648429200000|2022-03-28 01:00:00|11090.5|11088.5|11085.5|11083.5|11091.5|11089.5|11085|11083.5|171
1648432800000|2022-03-28 02:00:00|11085|11083|11084.5|11083|11086.5|11085|11083|11081.5|198
1648436400000|2022-03-28 03:00:00|11084|11082.5|11080|11078.5|11085.5|11084|11078.5|11076.5|404
1648440000000|2022-03-28 04:00:00|11080.5|11079|11082|11080|11083.5|11082|11078.5|11077|191
1648443600000|2022-03-28 05:00:00|11081.5|11079.5|11080|11078.5|11082.5|11081|11078.5|11077|812
1648447200000|2022-03-28 06:00:00|11080.5|11079|11082.5|11081|11088|11086.5|11080|11078.5|23273
1648450800000|2022-03-28 07:00:00|11082|11080.5|11076|11074.5|11085.5|11084|11075.5|11074|36353
1648454400000|2022-03-28 08:00:00|11075.5|11074|11076.5|11075|11077.5|11076|11073.5|11072|32973
1648458000000|2022-03-28 09:00:00|11077|11075.5|11078|11076.5|11081.5|11080|11076.5|11075|21071
1648461600000|2022-03-28 10:00:00|11078.5|11077|11079.5|11078|11082|11080.5|11078.5|11077|14306
1648465200000|2022-03-28 11:00:00|11080|11078.5|11086|11084|11086|11084.5|11080|11078.5|13942
1648468800000|2022-03-28 12:00:00|11085.5|11084.5|11088|11086.5|11090.5|11089|11084.5|11083|17533
1648472400000|2022-03-28 13:00:00|11088.5|11087|11084|11082.5|11089|11087.5|11083|11081.5|21226
1648476000000|2022-03-28 14:00:00|11084.5|11083|11085.5|11084|11087|11085.5|11083.5|11082|17666
1648479600000|2022-03-28 15:00:00|11085|11083.5|11085.5|11084|11086.5|11085|11083.5|11082|42083
1648483200000|2022-03-28 16:00:00|11085|11083.5|11085|11083.5|11085.5|11084|11084|11082.5|4686
1648486800000|2022-03-28 17:00:00|11085.5|11084|11084.5|11083|11086|11084|11084|11082.5|1199
1648490400000|2022-03-28 18:00:00|11085|11082.5|11082.5|11081|11085|11083|11082|11080.5|823
1648494000000|2022-03-28 19:00:00|11083|11081.5|11084.5|11082.5|11084.5|11083|11082.5|11081|701
1648512000000|2022-03-29 00:00:00|11085|11083|11081|11079.5|11087|11085.5|11080|11078|500
1648515600000|2022-03-29 01:00:00|11080.5|11079|11083|11081|11083.5|11082|11080|11078.5|161
1648519200000|2022-03-29 02:00:00|11082.5|11080.5|11081.5|11080|11082.5|11081|11081.5|11079.5|293
1648522800000|2022-03-29 03:00:00|11082|11079.5|11080|11078|11082|11079.5|11079.5|11077.5|195
1648526400000|2022-03-29 04:00:00|11079.5|11077.5|11079|11077.5|11079.5|11078|11078.5|11077|53
1648530000000|2022-03-29 05:00:00|11079.5|11077|11081|11079.5|11081.5|11080|11079.5|11077|178
1648533600000|2022-03-29 06:00:00|11081.5|11080|11079|11077.5|11082|11080.5|11075|11073.5|8397
1648537200000|2022-03-29 07:00:00|11078.5|11077|11076.5|11075|11078.5|11077|11075|11073.5|24667
1648540800000|2022-03-29 08:00:00|11076|11074.5|11075|11073.5|11077.5|11076|11075|11073.5|12615
1648544400000|2022-03-29 09:00:00|11075.5|11074|11067|11065.5|11075.5|11074|11067|11065.5|55284
1648548000000|2022-03-29 10:00:00|11066.5|11065|11066|11064.5|11067.5|11066|11063|11061.5|44192
1648551600000|2022-03-29 11:00:00|11066.5|11065|11058.5|11057|11066.5|11065|11050.5|11049|52487
1648555200000|2022-03-29 12:00:00|11058|11056.5|11069.5|11068|11071|11069.5|11058|11056.5|58293
1648558800000|2022-03-29 13:00:00|11069|11067.5|11074|11072|11075|11073.5|11066.5|11065|32706
1648562400000|2022-03-29 14:00:00|11073.5|11072.5|11067.5|11066|11077.5|11076|11066.5|11065|31208
1648566000000|2022-03-29 15:00:00|11068|11066.5|11072|11070.5|11072|11070.5|11066.5|11065|17096
1648569600000|2022-03-29 16:00:00|11071.5|11070|11070.5|11069|11071.5|11070|11068.5|11067|7152
1648573200000|2022-03-29 17:00:00|11070|11068.5|11071.5|11070|11071.5|11070|11070|11068.5|1163
1648576800000|2022-03-29 18:00:00|11072|11070.5|11070.5|11069|11072.5|11071|11070.5|11069|595
1648580400000|2022-03-29 19:00:00|11070|11068.5|11068|11066.5|11070|11068.5|11067|11065.5|1819
1648598400000|2022-03-30 00:00:00|11067.5|11066|11069.5|11068|11070|11068.5|11067.5|11066|345
1648602000000|2022-03-30 01:00:00|11070|11068.5|11071|11069.5|11072|11070.5|11069.5|11067.5|275
1648605600000|2022-03-30 02:00:00|11071.5|11070|11073|11071|11073|11071.5|11070.5|11069|331
1648609200000|2022-03-30 03:00:00|11072.5|11071.5|11072.5|11071|11073.5|11072|11071.5|11070|97
1648612800000|2022-03-30 04:00:00|11073|11071.5|11067|11065.5|11073.5|11072|11067|11065.5|1800
1648616400000|2022-03-30 05:00:00|11066.5|11065|11063.5|11062|11066.5|11065|11063|11061.5|1162
1648620000000|2022-03-30 06:00:00|11064|11062.5|11065|11063.5|11071|11069|11063.5|11061.5|16216
1648623600000|2022-03-30 07:00:00|11064.5|11063|11056.5|11055|11065|11063.5|11053|11051.5|35636
1648627200000|2022-03-30 08:00:00|11056|11054.5|11060.5|11059|11063|11061.5|11054.5|11053|44157
1648630800000|2022-03-30 09:00:00|11060|11058.5|11057.5|11056|11061.5|11059.5|11056|11054.5|20652
1648634400000|2022-03-30 10:00:00|11058|11056.5|11057|11055.5|11060.5|11059|11055.5|11053.5|17883
1648638000000|2022-03-30 11:00:00|11057.5|11056|11055|11053.5|11058.5|11057|11055|11053.5|32442
1648641600000|2022-03-30 12:00:00|11055.5|11054|11053.5|11052|11057.5|11056|11052.5|11051|54343
1648645200000|2022-03-30 13:00:00|11054|11052.5|11049|11047.5|11054|11052.5|11047|11045.5|42581
1648648800000|2022-03-30 14:00:00|11049.5|11048|11052|11050.5|11056|11054.5|11049|11047.5|44707
1648652400000|2022-03-30 15:00:00|11052.5|11051|11059.5|11058|11060|11058.5|11052|11050.5|47203
1648656000000|2022-03-30 16:00:00|11060|11057.5|11059|11057.5|11061|11059.5|11058|11056.5|17339
1648659600000|2022-03-30 17:00:00|11059.5|11058|11057|11055.5|11059.5|11058|11056.5|11055|1627
1648663200000|2022-03-30 18:00:00|11056.5|11055|11056.5|11055|11058|11056.5|11056.5|11055|751
1648666800000|2022-03-30 19:00:00|11056|11054.5|11056.5|11055|11058|11056.5|11056|11054.5|677
1648684800000|2022-03-31 00:00:00|11055.5|11054|11058|11056|11058|11056.5|11053.5|11052|366
1648688400000|2022-03-31 01:00:00|11057.5|11055.5|11058|11056.5|11058.5|11057|11056.5|11055|108
1648692000000|2022-03-31 02:00:00|11058.5|11057|11058.5|11057|11058.5|11057|11057.5|11056|112
1648695600000|2022-03-31 03:00:00|11058|11056.5|11060.5|11058.5|11061|11059|11058|11056.5|321
1648699200000|2022-03-31 04:00:00|11060|11058|11058.5|11057|11060|11058.5|11058|11056.5|378
1648702800000|2022-03-31 05:00:00|11059|11057.5|11059|11057.5|11059.5|11058|11056.5|11055|402
1648706400000|2022-03-31 06:00:00|11059.5|11058|11061.5|11060|11063|11061|11056.5|11055|13924
1648710000000|2022-03-31 07:00:00|11061|11059.5|11066|11064.5|11069|11067.5|11059.5|11058|31596
1648713600000|2022-03-31 08:00:00|11065.5|11064|11069|11067.5|11072.5|11071|11061.5|11060|35474
1648717200000|2022-03-31 09:00:00|11069.5|11068|11073|11071.5|11073.5|11072|11067|11065.5|32978
1648720800000|2022-03-31 10:00:00|11073.5|11072|11074.5|11073|11075|11073.5|11069.5|11068|28174
1648724400000|2022-03-31 11:00:00|11074|11072.5|11075|11073.5|11075|11073.5|11071.5|11070|13520
1648728000000|2022-03-31 12:00:00|11075.5|11074|11068|11066.5|11075.5|11074|11065|11063.5|29346
1648731600000|2022-03-31 13:00:00|11067.5|11066|11071.5|11070|11073|11071.5|11067.5|11066|32873
1648735200000|2022-03-31 14:00:00|11071|11069.5|11078.5|11077|11079|11077.5|11071|11069.5|50354
1648738800000|2022-03-31 15:00:00|11078|11076.5|11076.5|11075|11079|11077.5|11073|11071.5|56870
1648742400000|2022-03-31 16:00:00|11076|11074.5|11077.5|11075.5|11077.5|11076|11075.5|11074|5477
1648746000000|2022-03-31 17:00:00|11077|11076|11079.5|11078|11079.5|11078|11076.5|11075|1987
1648749600000|2022-03-31 18:00:00|11079|11077.5|11080|11078.5|11081.5|11080|11079|11077|3760
1648753200000|2022-03-31 19:00:00|11079.5|11078|11078.5|11076.5|11080|11078.5|11077.5|11076|1494
1648771200000|2022-04-01 00:00:00|11075|11073.5|11072.5|11071|11075.5|11073.5|11070|11068.5|2804
1648774800000|2022-04-01 01:00:00|11073|11070.5|11073|11071.5|11073.5|11072|11071|11069.5|618
1648778400000|2022-04-01 02:00:00|11072.5|11070.5|11070|11068.5|11073|11071.5|11069.5|11067.5|615
1648782000000|2022-04-01 03:00:00|11070.5|11069|11070.5|11069|11071|11069.5|11068.5|11067|793
1648785600000|2022-04-01 04:00:00|11071|11069.5|11071|11069|11073.5|11072|11069.5|11068|2650
1648789200000|2022-04-01 05:00:00|11070.5|11069.5|11072|11070.5|11072.5|11071|11070|11068|785
1648792800000|2022-04-01 06:00:00|11072.5|11070|11069|11067.5|11072.5|11071|11068.5|11067|11628
1648796400000|2022-04-01 07:00:00|11069.5|11068|11064|11062.5|11069.5|11068|11063|11061|29763
1648800000000|2022-04-01 08:00:00|11063.5|11062|11067.5|11066|11069.5|11068|11063|11061.5|24730
1648803600000|2022-04-01 09:00:00|11068|11066.5|11074|11072.5|11075|11073.5|11068|11066.5|28271
1648807200000|2022-04-01 10:00:00|11073.5|11072|11069|11067.5|11077|11075.5|11068.5|11067|31526
1648810800000|2022-04-01 11:00:00|11069.5|11068|11073.5|11071.5|11074.5|11073|11069|11067.5|20826
1648814400000|2022-04-01 12:00:00|11073|11072|11070|11068.5|11074.5|11073|11069.5|11068|29427
1648818000000|2022-04-01 13:00:00|11070.5|11069|11067.5|11066|11073.5|11072|11066.5|11065|31003
1648821600000|2022-04-01 14:00:00|11068|11066.5|11071.5|11070|11071.5|11070|11066|11064.5|39805
1648825200000|2022-04-01 15:00:00|11071|11069.5|11075.5|11074|11077|11075.5|11070.5|11069|21591
1648828800000|2022-04-01 16:00:00|11075|11073.5|11076|11074.5|11076.5|11075|11075|11073.5|3078
1648832400000|2022-04-01 17:00:00|11076.5|11075|11075.5|11074|11079|11077.5|11074.5|11073|2020
1648836000000|2022-04-01 18:00:00|11075|11073.5|11076|11074.5|11076.5|11075|11075|11073.5|442
1648839600000|2022-04-01 19:00:00|11075.5|11074|11074|11072.5|11075.5|11074|11074|11072.5|1180
1649030400000|2022-04-04 00:00:00|11073|11071.5|11074|11072.5|11075|11073.5|11073|11071.5|471
1649034000000|2022-04-04 01:00:00|11073.5|11072|11073|11071.5|11074|11072.5|11072.5|11071|177
1649037600000|2022-04-04 02:00:00|11072.5|11071|11072|11070.5|11073|11071.5|11072|11070.5|109
1649044800000|2022-04-04 04:00:00|11072.5|11071|11072.5|11071|11073|11071|11072|11070.5|80
1649048400000|2022-04-04 05:00:00|11073|11070.5|11074|11072.5|11074.5|11073|11072.5|11070.5|561
1649052000000|2022-04-04 06:00:00|11073.5|11072|11079|11077.5|11079.5|11078|11070|11068.5|9607
1649055600000|2022-04-04 07:00:00|11078.5|11077|11079|11077.5|11080|11078.5|11075|11073.5|22217
1649059200000|2022-04-04 08:00:00|11079.5|11078|11083|11081.5|11083.5|11082|11079|11077.5|30356
1649062800000|2022-04-04 09:00:00|11083.5|11082|11083|11081.5|11084|11082.5|11081|11079.5|20011
1649066400000|2022-04-04 10:00:00|11082.5|11081|11082|11080.5|11083|11081.5|11079|11077.5|19144
1649070000000|2022-04-04 11:00:00|11081.5|11080|11083.5|11082|11085.5|11083.5|11081.5|11080|20464
1649073600000|2022-04-04 12:00:00|11083|11081.5|11083.5|11082|11084|11082.5|11080.5|11079|20629
1649077200000|2022-04-04 13:00:00|11084|11081.5|11079|11077.5|11086|11084.5|11078.5|11077|25677
1649080800000|2022-04-04 14:00:00|11078.5|11077|11078|11076.5|11080.5|11079|11075|11073.5|40542
1649084400000|2022-04-04 15:00:00|11078.5|11077|11079|11077.5|11079.5|11078|11076.5|11075|16597
1649088000000|2022-04-04 16:00:00|11079.5|11078|11079|11077.5|11080|11078.5|11078|11076|3477
1649091600000|2022-04-04 17:00:00|11078.5|11077|11079|11077.5|11079.5|11078|11078|11076.5|1395
1649095200000|2022-04-04 18:00:00|11078.5|11077|11078|11076.5|11079|11077.5|11078|11076.5|646
1649098800000|2022-04-04 19:00:00|11078.5|11077|11078.5|11076.5|11079|11077.5|11077.5|11076|832
1649116800000|2022-04-05 00:00:00|11078|11077|11079.5|11078|11080|11078|11077.5|11076|236
1649120400000|2022-04-05 01:00:00|11080|11077.5|11078.5|11077|11080|11078|11078.5|11076.5|34
1649124000000|2022-04-05 02:00:00|11078|11076.5|11078.5|11077|11078.5|11077|11078|11076.5|8
1649127600000|2022-04-05 03:00:00|11078|11076.5|11077.5|11076|11078.5|11077|11077.5|11075.5|74
1649131200000|2022-04-05 04:00:00|11077|11075.5|11076|11074.5|11077.5|11075.5|11075|11073.5|104
1649134800000|2022-04-05 05:00:00|11076.5|11075|11076.5|11075|11078|11076.5|11076|11074|257
1649138400000|2022-04-05 06:00:00|11076|11074.5|11076.5|11075|11076.5|11075|11074|11072.5|8474
1649142000000|2022-04-05 07:00:00|11076|11074.5|11073.5|11072|11076.5|11075|11070|11068.5|25624
1649145600000|2022-04-05 08:00:00|11074|11072.5|11076.5|11075|11079|11077.5|11072|11070.5|24368
1649149200000|2022-04-05 09:00:00|11076|11074.5|11074|11072.5|11078|11076.5|11073.5|11072|30132
1649152800000|2022-04-05 10:00:00|11074.5|11073|11073|11071.5|11076|11074.5|11072.5|11071|32536
1649156400000|2022-04-05 11:00:00|11073.5|11072|11072|11070.5|11073.5|11072|11070.5|11069|26918
1649160000000|2022-04-05 12:00:00|11071.5|11070|11071|11069.5|11072.5|11071|11070.5|11069|40123
1649163600000|2022-04-05 13:00:00|11071.5|11070|11074|11072.5|11075|11073.5|11070.5|11069|27609
1649167200000|2022-04-05 14:00:00|11073.5|11072|11066.5|11065|11074|11072.5|11066|11064.5|46706
1649170800000|2022-04-05 15:00:00|11066|11064.5|11066.5|11065|11069.5|11068|11064.5|11063|27022
1649174400000|2022-04-05 16:00:00|11066|11064.5|11066|11064.5|11066.5|11065|11064.5|11063|4486
1649178000000|2022-04-05 17:00:00|11066.5|11065|11065.5|11064|11066.5|11065|11065.5|11064|1170
1649181600000|2022-04-05 18:00:00|11066|11064.5|11067|11065.5|11067|11065.5|11065.5|11064|1348
1649185200000|2022-04-05 19:00:00|11067.5|11066|11065.5|11064|11068|11066.5|11065|11063.5|3688
1649203200000|2022-04-06 00:00:00|11066|11063.5|11062.5|11061|11066|11063.5|11061|11059.5|1565
1649206800000|2022-04-06 01:00:00|11062|11060.5|11062|11060.5|11062.5|11061|11061.5|11059.5|213
1649210400000|2022-04-06 02:00:00|11061.5|11060|11061.5|11059.5|11062|11060.5|11061|11059.5|256
1649214000000|2022-04-06 03:00:00|11062|11060|11061.5|11060|11062|11060.5|11061|11059.5|164
1649217600000|2022-04-06 04:00:00|11061|11059.5|11059.5|11058|11061.5|11060|11059|11057.5|812
1649221200000|2022-04-06 05:00:00|11059|11057.5|11061.5|11060|11062.5|11061|11059|11057.5|826
1649224800000|2022-04-06 06:00:00|11061|11059.5|11066.5|11065|11067|11065.5|11061|11059.5|12342
1649228400000|2022-04-06 07:00:00|11066|11064.5|11062|11060.5|11066.5|11065|11061|11059.5|27122
1649232000000|2022-04-06 08:00:00|11062.5|11061|11063.5|11062|11064|11062.5|11060.5|11059|51860
1649235600000|2022-04-06 09:00:00|11064|11062.5|11064|11062.5|11065.5|11064|11062.5|11061|27926
1649239200000|2022-04-06 10:00:00|11064.5|11063|11064.5|11063|11065.5|11064|11061.5|11060|22143
1649242800000|2022-04-06 11:00:00|11064|11062.5|11063.5|11062|11065|11063.5|11063|11061.5|14811
1649246400000|2022-04-06 12:00:00|11063|11061.5|11063.5|11062|11065.5|11064|11061|11059.5|27442
1649250000000|2022-04-06 13:00:00|11064|11062.5|11065.5|11064|11066|11064.5|11063|11061|13345
1649253600000|2022-04-06 14:00:00|11066|11064.5|11066.5|11065|11068.5|11067|11063.5|11062|20550
1649257200000|2022-04-06 15:00:00|11067|11065.5|11070.5|11069|11072.5|11071|11066.5|11065|31705
1649260800000|2022-04-06 16:00:00|11070|11068.5|11072.5|11071|11072.5|11071|11070|11068.5|4744
1649264400000|2022-04-06 17:00:00|11072|11070.5|11072.5|11071|11073|11071.5|11071.5|11070|1378
1649268000000|2022-04-06 18:00:00|11072|11070.5|11071.5|11070|11074.5|11073|11069|11067.5|2853
1649271600000|2022-04-06 19:00:00|11071|11069.5|11069.5|11068|11071.5|11070|11069.5|11068|807
1649289600000|2022-04-07 00:00:00|11070|11069.5|11074.5|11073|11076.5|11074.5|11069.5|11069.5|1699
1649293200000|2022-04-07 01:00:00|11074|11072.5|11075.5|11073.5|11076.5|11074.5|11073.5|11072|623
1649296800000|2022-04-07 02:00:00|11075|11073|11074|11072.5|11075.5|11073.5|11073.5|11072|381
1649300400000|2022-04-07 03:00:00|11074.5|11072|11074|11072|11074.5|11073|11073.5|11072|156
1649304000000|2022-04-07 04:00:00|11073.5|11072.5|11074|11072.5|11074|11072.5|11073.5|11072|89
1649307600000|2022-04-07 05:00:00|11074.5|11073|11074.5|11073|11075.5|11074|11074|11072.5|511
1649311200000|2022-04-07 06:00:00|11075|11073.5|11077.5|11076|11080|11078.5|11074.5|11073.5|14435
1649314800000|2022-04-07 07:00:00|11077|11075.5|11077|11075.5|11079.5|11078|11076|11074.5|22616
1649318400000|2022-04-07 08:00:00|11077.5|11076|11079|11077.5|11079|11077.5|11075|11073.5|36826
1649322000000|2022-04-07 09:00:00|11078.5|11077|11075.5|11074|11080.5|11079|11074.5|11073|32608
1649325600000|2022-04-07 10:00:00|11075|11073.5|11074|11072.5|11077.5|11076|11070|11068.5|25309
1649329200000|2022-04-07 11:00:00|11073.5|11072|11064.5|11063|11074|11072.5|11063|11061.5|41896
1649332800000|2022-04-07 12:00:00|11065|11063.5|11054|11052.5|11065.5|11064|11054|11052.5|67576
1649336400000|2022-04-07 13:00:00|11054.5|11053|11061.5|11060|11061.5|11060|11053.5|11052|64528
1649340000000|2022-04-07 14:00:00|11062|11060.5|11062|11060.5|11063|11061.5|11060.5|11059|54124
1649343600000|2022-04-07 15:00:00|11062.5|11061|11065.5|11064|11068.5|11067|11061|11059.5|36138
1649347200000|2022-04-07 16:00:00|11066|11064.5|11067|11065.5|11067.5|11066|11065|11063.5|22527
1649350800000|2022-04-07 17:00:00|11067.5|11066|11066|11064.5|11067.5|11066|11066|11064.5|452
1649354400000|2022-04-07 18:00:00|11065.5|11064|11065|11063.5|11066.5|11065|11064|11062.5|1904
1649358000000|2022-04-07 19:00:00|11064.5|11063|11065.5|11063.5|11065.5|11064|11064|11062.5|1327
1649376000000|2022-04-08 00:00:00|11065|11064|11066|11064.5|11069.5|11068|11065|11063.5|361
1649379600000|2022-04-08 01:00:00|11065.5|11064|11066|11064.5|11067.5|11066|11065.5|11063.5|128
1649383200000|2022-04-08 02:00:00|11066.5|11064|11064|11062.5|11067|11065.5|11064|11062|80
1649386800000|2022-04-08 03:00:00|11063.5|11062|11065.5|11063.5|11065.5|11063.5|11063.5|11062|55
1649390400000|2022-04-08 04:00:00|11065|11063|11064|11062.5|11065.5|11063.5|11063.5|11062|115
1649394000000|2022-04-08 05:00:00|11064.5|11063|11064|11062.5|11065|11063|11064|11062.5|330
1649397600000|2022-04-08 06:00:00|11065|11063.5|11067|11065.5|11068|11066.5|11065|11063|10416
1649401200000|2022-04-08 07:00:00|11066.5|11065|11064.5|11063|11069.5|11068|11064.5|11063|39349
1649404800000|2022-04-08 08:00:00|11064|11062.5|11062.5|11061|11065|11063.5|11061.5|11060|27747
1649408400000|2022-04-08 09:00:00|11063|11061.5|11061.5|11060|11063.5|11062|11061.5|11060|17106
1649412000000|2022-04-08 10:00:00|11062|11060.5|11058.5|11057|11062.5|11061|11058|11056.5|19739
1649415600000|2022-04-08 11:00:00|11058|11056.5|11056|11054.5|11058.5|11057|11055.5|11054|24187
1649419200000|2022-04-08 12:00:00|11056.5|11055|11055|11053.5|11057.5|11056|11053|11051.5|24226
1649422800000|2022-04-08 13:00:00|11054.5|11053|11057|11055.5|11058|11056.5|11050.5|11049|34220
1649426400000|2022-04-08 14:00:00|11057.5|11056|11056|11054.5|11060|11058.5|11054|11052.5|37934
1649430000000|2022-04-08 15:00:00|11055.5|11054|11052|11050.5|11057|11055.5|11052|11050.5|19945
1649433600000|2022-04-08 16:00:00|11052.5|11050|11051.5|11050|11053|11051.5|11051|11049.5|4465
1649437200000|2022-04-08 17:00:00|11051|11049.5|11051|11049.5|11052|11050.5|11051|11049.5|1655
1649440800000|2022-04-08 18:00:00|11051.5|11049|11050|11048.5|11051.5|11049.5|11049|11047.5|1429
1649444400000|2022-04-08 19:00:00|11049.5|11048|11050|11048|11050|11048.5|11049.5|11048|996
1649635200000|2022-04-11 00:00:00|11049.5|11047.5|11047|11045|11049.5|11047.5|11044|11042|548
1649638800000|2022-04-11 01:00:00|11046.5|11045.5|11042.5|11041|11047|11045.5|11042.5|11041|180
1649642400000|2022-04-11 02:00:00|11042|11040.5|11040|11038|11042|11040.5|11037|11035.5|556
1649646000000|2022-04-11 03:00:00|11039.5|11038.5|11040|11038.5|11042|11040.5|11039|11037.5|144
1649649600000|2022-04-11 04:00:00|11039.5|11038|11040.5|11038.5|11041|11039.5|11039.5|11038|296
1649653200000|2022-04-11 05:00:00|11040|11039|11041|11039.5|11042|11040.5|11040|11038.5|1509
1649656800000|2022-04-11 06:00:00|11041.5|11040|11041|11039.5|11045.5|11044|11040.5|11039|22570
1649660400000|2022-04-11 07:00:00|11040.5|11039|11037.5|11036|11041|11039.5|11033.5|11032|79308
1649664000000|2022-04-11 08:00:00|11037|11035.5|11040|11038.5|11040.5|11039|11036|11034.5|16447
1649667600000|2022-04-11 09:00:00|11039.5|11038|11038|11036.5|11042.5|11041|11038|11036.5|30455
1649671200000|2022-04-11 10:00:00|11037.5|11036|11038.5|11037|11039.5|11038|11037|11035.5|10392
1649674800000|2022-04-11 11:00:00|11039|11037.5|11037|11035.5|11039.5|11038|11036.5|11035|13243
1649678400000|2022-04-11 12:00:00|11036.5|11035|11036|11034.5|11038|11036.5|11035|11033.5|17491
1649682000000|2022-04-11 13:00:00|11035.5|11034|11034.5|11033|11037|11035.5|11034|11032.5|30579
1649685600000|2022-04-11 14:00:00|11035|11033.5|11036|11034.5|11037.5|11036|11034.5|11033|14493
1649689200000|2022-04-11 15:00:00|11036.5|11035|11036|11034.5|11038|11036|11034.5|11033|21680
1649692800000|2022-04-11 16:00:00|11035.5|11034|11037.5|11036|11037.5|11036|11035.5|11034|2595
1649696400000|2022-04-11 17:00:00|11037|11035.5|11035.5|11034|11037|11035.5|11035.5|11034|679
1649700000000|2022-04-11 18:00:00|11036|11034.5|11036|11034.5|11036.5|11035|11035.5|11034|1107
1649703600000|2022-04-11 19:00:00|11036.5|11034|11037.5|11036|11037.5|11036|11035.5|11034|1921
1649721600000|2022-04-12 00:00:00|11038.5|11036.5|11035.5|11034|11038.5|11037|11034.5|11032.5|640
1649725200000|2022-04-12 01:00:00|11035|11033.5|11035|11033.5|11036|11034.5|11035|11033.5|122
1649728800000|2022-04-12 02:00:00|11034.5|11033|11035.5|11034|11035.5|11034|11034.5|11033|279
1649732400000|2022-04-12 03:00:00|11035|11033.5|11035.5|11034|11035.5|11034|11035|11033.5|64
1649736000000|2022-04-12 04:00:00|11036|11034.5|11036|11034.5|11036.5|11035|11035.5|11034|125
1649739600000|2022-04-12 05:00:00|11035.5|11034|11036.5|11035|11036.5|11035|11035|11033.5|561
1649743200000|2022-04-12 06:00:00|11037|11034.5|11035|11033.5|11039|11037|11034.5|11033|6154
1649746800000|2022-04-12 07:00:00|11034.5|11033|11032.5|11031|11036|11034.5|11031.5|11029.5|43799
1649750400000|2022-04-12 08:00:00|11032|11030.5|11033.5|11032|11035|11033.5|11031|11029.5|26258
1649754000000|2022-04-12 09:00:00|11033|11031.5|11035.5|11033.5|11035.5|11034|11030|11028.5|46206
1649757600000|2022-04-12 10:00:00|11035|11034|11037.5|11036|11038|11036.5|11035|11033.5|22337
1649761200000|2022-04-12 11:00:00|11038|11035.5|11043|11041.5|11043|11041.5|11037|11035.5|38092
1649764800000|2022-04-12 12:00:00|11042.5|11041|11048.5|11047|11050.5|11049|11040|11038.5|39852
1649768400000|2022-04-12 13:00:00|11048|11046.5|11047|11045.5|11049.5|11048|11045.5|11044|43351
1649772000000|2022-04-12 14:00:00|11046.5|11045|11049|11047.5|11049.5|11048|11046.5|11045|19235
1649775600000|2022-04-12 15:00:00|11048.5|11047|11050|11048.5|11052.5|11051|11048|11046.5|17499
1649779200000|2022-04-12 16:00:00|11049.5|11048|11051|11049.5|11054.5|11053|11049.5|11048|5948
1649782800000|2022-04-12 17:00:00|11050.5|11049|11049|11047.5|11051|11049.5|11048|11046.5|1586
1649786400000|2022-04-12 18:00:00|11049.5|11048|11049|11047.5|11050|11048.5|11048.5|11047|1311
1649790000000|2022-04-12 19:00:00|11048.5|11047|11047.5|11046|11050|11048.5|11047.5|11046|1441
1649808000000|2022-04-13 00:00:00|11046|11044|11044.5|11043|11046.5|11045|11044|11042.5|512
1649811600000|2022-04-13 01:00:00|11045|11042.5|11045.5|11044|11046|11044|11044.5|11042.5|265
1649815200000|2022-04-13 02:00:00|11045|11043.5|11046|11044.5|11047|11045|11044|11042.5|378
1649818800000|2022-04-13 03:00:00|11046.5|11045|11046.5|11045|11048|11046.5|11046|11044.5|216
1649822400000|2022-04-13 04:00:00|11047|11045.5|11044.5|11043|11047.5|11045.5|11044.5|11043|569
1649826000000|2022-04-13 05:00:00|11045|11042.5|11045.5|11044|11047|11045.5|11044.5|11042.5|249
1649829600000|2022-04-13 06:00:00|11045|11043.5|11042.5|11041|11046|11044.5|11038|11036.5|17555
1649833200000|2022-04-13 07:00:00|11043|11041.5|11041|11039.5|11044|11042.5|11039|11037.5|27461
1649836800000|2022-04-13 08:00:00|11040.5|11039|11044.5|11043|11046.5|11045|11039.5|11038|20302
1649840400000|2022-04-13 09:00:00|11045|11043.5|11047|11045|11047.5|11045.5|11044|11042.5|21351
1649844000000|2022-04-13 10:00:00|11046.5|11045.5|11049.5|11048|11049.5|11048|11045.5|11044|22254
1649847600000|2022-04-13 11:00:00|11049|11047.5|11049|11047.5|11050.5|11049|11047|11045.5|12678
1649851200000|2022-04-13 12:00:00|11049.5|11048|11049.5|11048|11050|11048.5|11045|11043.5|23705
1649854800000|2022-04-13 13:00:00|11049|11047.5|11051.5|11050|11053.5|11052|11048.5|11047|67674
1649858400000|2022-04-13 14:00:00|11051|11049.5|11053.5|11052|11054|11052.5|11050|11048.5|41654
1649862000000|2022-04-13 15:00:00|11054|11052.5|11051.5|11050|11054|11052.5|11049.5|11048|19144
1649865600000|2022-04-13 16:00:00|11052|11050.5|11050|11048|11052.5|11051|11049.5|11048|6334
1649869200000|2022-04-13 17:00:00|11050.5|11048.5|11049|11047.5|11051|11049|11049|11047.5|1264
1649872800000|2022-04-13 18:00:00|11048.5|11047|11047.5|11046|11050|11048.5|11047.5|11046|719
1649876400000|2022-04-13 19:00:00|11047|11045.5|11046|11044.5|11047.5|11046|11045|11043.5|1405
1649894400000|2022-04-14 00:00:00|11044|11042|11045|11043.5|11046|11044.5|11043.5|11041.5|480
1649898000000|2022-04-14 01:00:00|11044.5|11043|11046|11044.5|11047|11045.5|11044.5|11042.5|101
1649901600000|2022-04-14 02:00:00|11046.5|11045|11047|11045.5|11048|11046.5|11046|11044.5|201
1649905200000|2022-04-14 03:00:00|11047.5|11045|11048|11046.5|11048.5|11047|11046.5|11045|69
1649908800000|2022-04-14 04:00:00|11047.5|11046|11049|11047.5|11049|11047.5|11047.5|11046|169
1649912400000|2022-04-14 05:00:00|11048.5|11047|11048.5|11047|11049|11047.5|11047.5|11046|1316
1649916000000|2022-04-14 06:00:00|11048|11046.5|11048.5|11047|11048.5|11047|11045.5|11044|7646
1649919600000|2022-04-14 07:00:00|11049|11047.5|11053|11051.5|11053.5|11052|11048.5|11047|14399
1649923200000|2022-04-14 08:00:00|11052.5|11051|11049.5|11048|11053|11051.5|11048.5|11047|24328
1649926800000|2022-04-14 09:00:00|11049|11047.5|11046|11044.5|11049.5|11048|11045.5|11043.5|27909
1649930400000|2022-04-14 10:00:00|11046.5|11045|11046|11044.5|11049|11047|11043|11041.5|19099
1649934000000|2022-04-14 11:00:00|11046.5|11045|11057.5|11056|11065.5|11064|11045.5|11044|33154
1649937600000|2022-04-14 12:00:00|11057|11055.5|11057|11055.5|11061|11059.5|11051.5|11050|39408
1649941200000|2022-04-14 13:00:00|11056.5|11055|11059|11057.5|11067|11065.5|11056.5|11055|52243
1649944800000|2022-04-14 14:00:00|11058.5|11057|11060|11058.5|11061.5|11060|11054|11052.5|43203
1649948400000|2022-04-14 15:00:00|11059.5|11058|11058|11056.5|11061|11059.5|11052.5|11051|39839
1649952000000|2022-04-14 16:00:00|11058.5|11057|11057|11055.5|11060|11058.5|11056.5|11055|4741
1649955600000|2022-04-14 17:00:00|11057.5|11056|11055.5|11054|11057.5|11056|11053.5|11052|1306
1649959200000|2022-04-14 18:00:00|11056|11054.5|11055|11053.5|11056|11054.5|11054|11052.5|476
1649962800000|2022-04-14 19:00:00|11054.5|11053|11054.5|11053|11055.5|11054|11054.5|11053|827
1650326400000|2022-04-19 00:00:00|11054|11052|11051.5|11050|11054|11052|11051|11049.5|748
1650330000000|2022-04-19 01:00:00|11052|11050.5|11053|11051.5|11053.5|11052|11052|11050.5|82
1650333600000|2022-04-19 02:00:00|11052.5|11051|11053|11051.5|11053.5|11052|11052.5|11051|35
1650337200000|2022-04-19 03:00:00|11052.5|11051|11053.5|11051.5|11053.5|11052|11052.5|11051|36
1650340800000|2022-04-19 04:00:00|11053|11052|11053.5|11051.5|11055|11053.5|11053|11051.5|619
1650344400000|2022-04-19 05:00:00|11053|11052|11052.5|11051|11054|11052.5|11052.5|11051|257
1650348000000|2022-04-19 06:00:00|11053|11050.5|11053.5|11052|11055.5|11054|11051|11049.5|10587
1650351600000|2022-04-19 07:00:00|11054|11052.5|11050.5|11049|11054.5|11053|11048|11046.5|27343
1650355200000|2022-04-19 08:00:00|11051|11049.5|11053|11051.5|11053|11051.5|11046.5|11045|58141
1650358800000|2022-04-19 09:00:00|11053.5|11052|11052.5|11051|11053.5|11052|11049.5|11048|34803
1650362400000|2022-04-19 10:00:00|11052|11050.5|11052.5|11051|11053.5|11052|11051|11049.5|14797
1650366000000|2022-04-19 11:00:00|11053|11051.5|11054|11052.5|11054|11052.5|11051|11049.5|13315
1650369600000|2022-04-19 12:00:00|11053.5|11052|11051.5|11050|11054.5|11053|11050.5|11049|31860
1650373200000|2022-04-19 13:00:00|11051|11049.5|11049.5|11048|11052|11050.5|11049|11047|43996
1650376800000|2022-04-19 14:00:00|11049|11047.5|11053|11051.5|11053.5|11052|11049|11047.5|23402
1650380400000|2022-04-19 15:00:00|11053.5|11052|11056|11054.5|11057.5|11055.5|11053|11051.5|22130
1650384000000|2022-04-19 16:00:00|11056.5|11055|11055.5|11054|11056.5|11055|11054|11052.5|3693
1650387600000|2022-04-19 17:00:00|11055|11053.5|11054|11052.5|11055.5|11054|11054|11052.5|550
1650391200000|2022-04-19 18:00:00|11053.5|11052|11053.5|11052|11054.5|11053|11052|11050.5|1901
1650394800000|2022-04-19 19:00:00|11054|11052.5|11053|11051|11054|11052.5|11051|11049.5|2465
1650412800000|2022-04-20 00:00:00|11052.5|11050.5|11049.5|11048|11052.5|11051|11049.5|11048|801
1650416400000|2022-04-20 01:00:00|11050|11048.5|11050|11048.5|11051.5|11050|11050|11048|437
1650420000000|2022-04-20 02:00:00|11050.5|11049|11051.5|11049.5|11051.5|11050|11049.5|11048|212
1650423600000|2022-04-20 03:00:00|11052|11050|11051.5|11049.5|11052|11050.5|11051|11049.5|908
1650427200000|2022-04-20 04:00:00|11051|11049|11051|11049|11051.5|11049.5|11050.5|11048.5|62
1650430800000|2022-04-20 05:00:00|11051.5|11049.5|11051.5|11050|11051.5|11050|11050.5|11049|130
1650434400000|2022-04-20 06:00:00|11052|11050.5|11052|11050.5|11055|11053.5|11051.5|11050|11832
1650438000000|2022-04-20 07:00:00|11052.5|11051|11059|11057.5|11059|11057.5|11052.5|11051|29605
1650441600000|2022-04-20 08:00:00|11059.5|11058|11062.5|11061|11063|11061.5|11058|11056.5|38278
1650445200000|2022-04-20 09:00:00|11062|11060.5|11058.5|11057|11062.5|11061|11055.5|11054|49457
1650448800000|2022-04-20 10:00:00|11058|11056.5|11059.5|11058|11061|11059.5|11058|11056.5|22710
1650452400000|2022-04-20 11:00:00|11059|11057.5|11058.5|11057|11060.5|11059|11058.5|11057|17229
1650456000000|2022-04-20 12:00:00|11059|11057.5|11057|11055.5|11059|11057.5|11055.5|11054|33927
1650459600000|2022-04-20 13:00:00|11056.5|11055|11055.5|11054|11058|11056|11050|11048.5|53913
1650463200000|2022-04-20 14:00:00|11056|11054.5|11057.5|11056|11059.5|11058|11055|11053.5|59056
1650466800000|2022-04-20 15:00:00|11058|11056.5|11058.5|11057|11059|11057.5|11055.5|11054|39868
1650470400000|2022-04-20 16:00:00|11058|11056.5|11057|11055.5|11058.5|11057|11055|11053.5|13063
1650474000000|2022-04-20 17:00:00|11056.5|11055|11057|11055.5|11058.5|11057|11056|11054.5|2845
1650477600000|2022-04-20 18:00:00|11056.5|11055|11057|11055.5|11057|11055.5|11055|11053.5|2850
1650481200000|2022-04-20 19:00:00|11056.5|11055|11055.5|11053.5|11056.5|11055|11055|11053|772
1650499200000|2022-04-21 00:00:00|11054.5|11053|11054.5|11053|11054.5|11053|11053.5|11052|273
1650502800000|2022-04-21 01:00:00|11055|11052.5|11054|11052.5|11055|11053|11054|11052|41
1650506400000|2022-04-21 02:00:00|11053.5|11052|11053.5|11051.5|11054|11052|11052|11050.5|111
1650510000000|2022-04-21 03:00:00|11053|11051|11054|11052.5|11054|11052.5|11052.5|11051|128
1650513600000|2022-04-21 04:00:00|11054.5|11053|11053|11051.5|11054.5|11053|11053|11051.5|180
1650517200000|2022-04-21 05:00:00|11052.5|11051|11046.5|11045|11052.5|11051.5|11044|11042.5|6745
1650520800000|2022-04-21 06:00:00|11046|11044.5|11041|11039.5|11047|11045.5|11037.5|11036|42803
1650524400000|2022-04-21 07:00:00|11040.5|11039|11035.5|11034|11043|11041.5|11035.5|11034|55830
1650528000000|2022-04-21 08:00:00|11035|11033.5|11032.5|11031|11038.5|11037|11031.5|11030|125913
1650531600000|2022-04-21 09:00:00|11033|11031.5|11038.5|11037|11039|11037.5|11033|11031.5|47163
1650535200000|2022-04-21 10:00:00|11039|11037.5|11039|11037.5|11040.5|11039|11037|11035.5|30349
1650538800000|2022-04-21 11:00:00|11039.5|11038|11040.5|11039|11043|11041.5|11039|11037.5|27311
1650542400000|2022-04-21 12:00:00|11041|11039.5|11041.5|11040|11044.5|11043|11040.5|11039|40206
1650546000000|2022-04-21 13:00:00|11042|11039.5|11034.5|11033|11042|11040|11031.5|11030|70881
1650549600000|2022-04-21 14:00:00|11034|11032.5|11032.5|11031|11035.5|11034|11029|11027.5|67924
1650553200000|2022-04-21 15:00:00|11032|11030.5|11028.5|11027|11033.5|11032|11027.5|11026|37257
1650556800000|2022-04-21 16:00:00|11028|11026.5|11026|11024.5|11029|11027.5|11025|11023.5|12220
1650560400000|2022-04-21 17:00:00|11026.5|11025|11031|11029.5|11031|11029.5|11026|11024.5|4823
1650564000000|2022-04-21 18:00:00|11031.5|11030|11030|11028.5|11031.5|11030|11028.5|11027|1408
1650567600000|2022-04-21 19:00:00|11030.5|11029|11030.5|11029|11032|11030.5|11030|11028.5|1478
1650585600000|2022-04-22 00:00:00|11027.5|11026|11025.5|11024|11028|11026.5|11025|11023|2186
1650589200000|2022-04-22 01:00:00|11025|11023.5|11026|11024|11027|11025.5|11025|11023.5|300
1650592800000|2022-04-22 02:00:00|11025.5|11023.5|11025.5|11023.5|11026|11024.5|11025|11023.5|871
1650596400000|2022-04-22 03:00:00|11025|11024|11026|11024.5|11026.5|11025|11025|11023.5|343
1650600000000|2022-04-22 04:00:00|11026.5|11025|11028|11026.5|11028.5|11027|11026|11025|268
1650603600000|2022-04-22 05:00:00|11028.5|11027|11028|11026.5|11029|11027.5|11027.5|11025.5|275
1650607200000|2022-04-22 06:00:00|11028.5|11027|11029.5|11028|11030.5|11029|11025|11023.5|18497
1650610800000|2022-04-22 07:00:00|11030|11028.5|11019|11017.5|11030|11028.5|11017|11015.5|57692
1650614400000|2022-04-22 08:00:00|11018.5|11017|11017|11015.5|11020.5|11019|11014.5|11013|66452
1650618000000|2022-04-22 09:00:00|11016.5|11015|11015|11013.5|11017.5|11016|11012.5|11011|67815
1650621600000|2022-04-22 10:00:00|11014.5|11013|11013.5|11012|11017|11015.5|11013|11011.5|43017
1650625200000|2022-04-22 11:00:00|11014|11012.5|11020|11018.5|11021|11019.5|11012|11010.5|67932
1650628800000|2022-04-22 12:00:00|11020.5|11018|11015.5|11014|11020.5|11019|11015|11013.5|33631
1650632400000|2022-04-22 13:00:00|11015|11013.5|11012|11010.5|11016.5|11015|11008.5|11007|38800
1650636000000|2022-04-22 14:00:00|11012.5|11011|11018|11016.5|11018.5|11017|11012|11010.5|34866
1650639600000|2022-04-22 15:00:00|11017.5|11016|11010|11008.5|11018|11016.5|11007.5|11006|44746
1650643200000|2022-04-22 16:00:00|11010.5|11009|11011|11009.5|11011.5|11010|11008.5|11007|6603
1650646800000|2022-04-22 17:00:00|11011.5|11010|11009|11007.5|11011.5|11010|11008|11006.5|1781
1650650400000|2022-04-22 18:00:00|11008.5|11007|11007|11005.5|11009|11007.5|11007|11005.5|1566
1650654000000|2022-04-22 19:00:00|11007.5|11006|11009.5|11007|11011|11009.5|11007|11005.5|2141
1650844800000|2022-04-25 00:00:00|11013|11010.5|11012.5|11011|11014|11012.5|11006.5|11005|3139
1650848400000|2022-04-25 01:00:00|11013|11011.5|11019|11017.5|11019.5|11018|11013|11011.5|2530
1650852000000|2022-04-25 02:00:00|11019.5|11018|11020|11018|11020.5|11019|11018|11016.5|312
1650855600000|2022-04-25 03:00:00|11019.5|11018.5|11018.5|11017|11020|11018.5|11018|11016.5|421
1650859200000|2022-04-25 04:00:00|11019|11017.5|11017|11015.5|11019.5|11018|11016.5|11015|387
1650862800000|2022-04-25 05:00:00|11016.5|11015|11013|11011.5|11017|11015|11011.5|11010|1429
1650866400000|2022-04-25 06:00:00|11013.5|11012|11024.5|11023|11025|11023.5|11013.5|11012|22671
1650870000000|2022-04-25 07:00:00|11025|11023.5|11018.5|11017|11028|11026.5|11018|11016.5|56881
1650873600000|2022-04-25 08:00:00|11018|11016.5|11017.5|11016|11021.5|11020|11014|11012.5|50482
1650877200000|2022-04-25 09:00:00|11018|11016.5|11021|11019.5|11021|11019.5|11017|11015.5|19668
1650880800000|2022-04-25 10:00:00|11021.5|11020|11020.5|11019|11023.5|11022|11020|11018.5|14615
1650884400000|2022-04-25 11:00:00|11020|11018.5|11022.5|11021|11022.5|11021|11019.5|11018|29248
1650888000000|2022-04-25 12:00:00|11023|11021.5|11026|11024.5|11026|11024.5|11021|11019.5|22304
1650891600000|2022-04-25 13:00:00|11025.5|11024|11032|11030.5|11033|11031.5|11023.5|11022|37235
1650895200000|2022-04-25 14:00:00|11031.5|11030|11035.5|11034|11035.5|11034|11031|11029.5|38664
1650898800000|2022-04-25 15:00:00|11035|11033.5|11039|11037.5|11041.5|11040|11034.5|11033|38568
1650902400000|2022-04-25 16:00:00|11039.5|11038|11036|11034.5|11041|11039.5|11035|11033.5|8177
1650906000000|2022-04-25 17:00:00|11035.5|11034|11034.5|11033|11036|11034.5|11034|11032.5|3170
1650909600000|2022-04-25 18:00:00|11035|11033.5|11034.5|11033|11035|11033.5|11034|11032.5|4986
1650913200000|2022-04-25 19:00:00|11035|11033.5|11034.5|11033|11036|11034.5|11033|11031.5|2508
1650931200000|2022-04-26 00:00:00|11035.5|11034|11034|11032.5|11037|11035.5|11034|11032.5|439
1650934800000|2022-04-26 01:00:00|11034.5|11033|11034|11032|11034.5|11033|11032.5|11031|483
1650938400000|2022-04-26 02:00:00|11034.5|11032.5|11032.5|11031|11035|11033|11032.5|11030.5|454
1650942000000|2022-04-26 03:00:00|11032|11030.5|11029|11027.5|11032.5|11031|11028.5|11026.5|793
1650945600000|2022-04-26 04:00:00|11029.5|11027|11029|11027|11029.5|11028|11028|11026.5|91
1650949200000|2022-04-26 05:00:00|11028.5|11026.5|11028|11026.5|11029|11027|11025|11023.5|4677
1650952800000|2022-04-26 06:00:00|11027.5|11026|11034|11032.5|11034|11032.5|11026|11024.5|15911
1650956400000|2022-04-26 07:00:00|11034.5|11032|11035|11033.5|11036.5|11035|11032|11030.5|23937
1650960000000|2022-04-26 08:00:00|11034.5|11033|11037|11035.5|11038|11036.5|11033.5|11032|26774
1650963600000|2022-04-26 09:00:00|11037.5|11036|11040|11038.5|11040|11038.5|11037|11035.5|33441
1650967200000|2022-04-26 10:00:00|11039.5|11038|11040|11038.5|11041|11039.5|11039|11037.5|12371
1650970800000|2022-04-26 11:00:00|11040.5|11039|11040.5|11039|11040.5|11039|11039|11037.5|15963
1650974400000|2022-04-26 12:00:00|11040|11038.5|11042.5|11041|11044|11042.5|11039.5|11038|37111
1650978000000|2022-04-26 13:00:00|11042|11040.5|11036.5|11034.5|11043|11041.5|11036|11034.5|29684
1650981600000|2022-04-26 14:00:00|11036|11034|11042|11040.5|11049|11047.5|11035.5|11034|41574
1650985200000|2022-04-26 15:00:00|11042.5|11040|11038.5|11037|11046.5|11045|11038.5|11037|30690
1650988800000|2022-04-26 16:00:00|11039|11037.5|11035|11033.5|11039.5|11038|11035|11033.5|11944
1650992400000|2022-04-26 17:00:00|11035.5|11034|11039|11037.5|11039|11037.5|11035|11033.5|8087
1650996000000|2022-04-26 18:00:00|11039.5|11038|11040|11038.5|11040|11038.5|11038.5|11037|911
1650999600000|2022-04-26 19:00:00|11039.5|11038|11043|11041|11043|11041.5|11038.5|11037|3096
1651017600000|2022-04-27 00:00:00|11042|11040|11042.5|11041|11044|11042.5|11040.5|11039|2025
1651021200000|2022-04-27 01:00:00|11043|11041.5|11044.5|11043|11044.5|11043|11041.5|11040|1003
1651024800000|2022-04-27 02:00:00|11045|11043.5|11043|11041.5|11046.5|11045|11043|11041.5|1367
1651028400000|2022-04-27 03:00:00|11043.5|11042|11043|11041.5|11043.5|11042|11041.5|11040|209
1651032000000|2022-04-27 04:00:00|11043.5|11042|11042|11040.5|11044|11042.5|11041.5|11040|134
1651035600000|2022-04-27 05:00:00|11042.5|11040|11043|11041.5|11043.5|11042|11041.5|11040|711
1651039200000|2022-04-27 06:00:00|11043.5|11042|11034|11032.5|11043.5|11042|11032|11030.5|18118
1651042800000|2022-04-27 07:00:00|11033.5|11032|11037.5|11036|11041.5|11040|11033|11031.5|25616
1651046400000|2022-04-27 08:00:00|11037|11035.5|11042.5|11041|11044|11042.5|11037|11035|28048
1651050000000|2022-04-27 09:00:00|11042|11040.5|11041|11039.5|11044|11042.5|11040|11038.5|21237
1651053600000|2022-04-27 10:00:00|11041.5|11040|11041.5|11040|11044|11042.5|11040|11038.5|20417
1651057200000|2022-04-27 11:00:00|11041|11039.5|11043.5|11042|11046.5|11044.5|11041|11039.5|16846
1651060800000|2022-04-27 12:00:00|11043|11041.5|11048|11046.5|11049.5|11048|11041.5|11040|36806
1651064400000|2022-04-27 13:00:00|11047.5|11046|11047.5|11046|11051|11049.5|11046.5|11045|60249
1651068000000|2022-04-27 14:00:00|11048|11046.5|11048.5|11047|11051|11049.5|11047|11045.5|61437
1651071600000|2022-04-27 15:00:00|11048|11046.5|11048.5|11047|11050|11048.5|11047|11045.5|23947
1651075200000|2022-04-27 16:00:00|11049|11047.5|11049|11047.5|11050|11048.5|11048|11046.5|8646
1651078800000|2022-04-27 17:00:00|11048.5|11047|11047.5|11046|11048.5|11047|11047.5|11046|3860
1651082400000|2022-04-27 18:00:00|11047|11045.5|11045|11043.5|11047.5|11046|11044.5|11043|1757
1651086000000|2022-04-27 19:00:00|11044.5|11043|11044|11042|11044.5|11043|11043|11041.5|1780
1651104000000|2022-04-28 00:00:00|11043.5|11042.5|11043.5|11041.5|11046|11044.5|11043|11041.5|346
1651107600000|2022-04-28 01:00:00|11044|11042|11043.5|11042|11044.5|11043|11043|11041|199
1651111200000|2022-04-28 02:00:00|11044|11042.5|11043.5|11041.5|11044.5|11043|11043|11041.5|100
1651114800000|2022-04-28 03:00:00|11043|11042|11044|11042|11044.5|11043|11042.5|11041|239
1651118400000|2022-04-28 04:00:00|11043.5|11042.5|11043|11041.5|11044|11042.5|11042.5|11041|287
1651122000000|2022-04-28 05:00:00|11043.5|11042|11044|11042.5|11045.5|11044|11043|11041.5|1268
1651125600000|2022-04-28 06:00:00|11044.5|11043|11047|11045.5|11047|11045.5|11042.5|11041|7978
1651129200000|2022-04-28 07:00:00|11047.5|11046|11046|11044.5|11054.5|11053|11045|11043.5|48622
1651132800000|2022-04-28 08:00:00|11046.5|11045|11044|11042.5|11048|11046.5|11042|11040.5|26830
1651136400000|2022-04-28 09:00:00|11043.5|11042|11044.5|11043|11045.5|11044|11041.5|11040|26071
1651140000000|2022-04-28 10:00:00|11044|11042.5|11045.5|11044|11045.5|11044|11043.5|11042|34784
1651143600000|2022-04-28 11:00:00|11045|11043.5|11036|11034.5|11045|11044|11035.5|11034|57359
1651147200000|2022-04-28 12:00:00|11035.5|11034|11032.5|11031|11036.5|11034.5|11029.5|11028|60031
1651150800000|2022-04-28 13:00:00|11032|11030.5|11031|11029.5|11034.5|11033|11029|11027.5|37627
1651154400000|2022-04-28 14:00:00|11031.5|11030|11029.5|11028|11033|11031.5|11029|11027.5|52142
1651158000000|2022-04-28 15:00:00|11029|11027.5|11029.5|11028|11032.5|11031|11028|11026.5|46542
1651161600000|2022-04-28 16:00:00|11030|11028.5|11030|11028.5|11031|11029|11028.5|11027|8667
1651165200000|2022-04-28 17:00:00|11029.5|11028|11029|11027.5|11030|11028.5|11028.5|11027|1614
1651168800000|2022-04-28 18:00:00|11028.5|11027|11029|11027.5|11029|11027.5|11028|11026.5|1351
1651172400000|2022-04-28 19:00:00|11029.5|11028|11028.5|11027|11029.5|11028|11028.5|11027|2690
1651194000000|2022-04-29 01:00:00|11029|11026.5|11028.5|11027|11030|11028.5|11028.5|11026.5|139
1651197600000|2022-04-29 02:00:00|11029|11027.5|11027.5|11026|11029|11027.5|11027|11025.5|39
1651201200000|2022-04-29 03:00:00|11028|11026.5|11028|11026.5|11028.5|11027|11028|11026.5|13
1651204800000|2022-04-29 04:00:00|11028.5|11027|11029.5|11028|11029.5|11028|11028|11027|141
1651208400000|2022-04-29 05:00:00|11030|11028.5|11030|11028.5|11031|11029.5|11029|11027.5|897
1651212000000|2022-04-29 06:00:00|11030.5|11029|11030.5|11029|11034|11032.5|11028|11026.5|11832
1651215600000|2022-04-29 07:00:00|11030|11028.5|11027|11025.5|11032|11030.5|11025|11023.5|36231
1651219200000|2022-04-29 08:00:00|11026.5|11025|11022|11020.5|11027|11025.5|11019|11017.5|49569
1651222800000|2022-04-29 09:00:00|11021.5|11020|11020.5|11019|11023.5|11022|11017|11015.5|41881
1651226400000|2022-04-29 10:00:00|11021|11019.5|11021.5|11020|11022|11020.5|11018|11016.5|21487
1651230000000|2022-04-29 11:00:00|11022|11020.5|11022|11020.5|11023.5|11022|11019.5|11018|31044
1651233600000|2022-04-29 12:00:00|11021.5|11020|11015.5|11014|11022|11020.5|11014.5|11013|42433
1651237200000|2022-04-29 13:00:00|11016|11014.5|11016.5|11015|11018.5|11017|11013.5|11012|46354
1651240800000|2022-04-29 14:00:00|11017|11015.5|11018.5|11017|11019.5|11018|11016|11014|54818
1651244400000|2022-04-29 15:00:00|11018|11016.5|11017.5|11015.5|11019|11017.5|11014|11012.5|66993
1651248000000|2022-04-29 16:00:00|11017|11016|11018|11016.5|11019.5|11018|11016|11014.5|12054
1651251600000|2022-04-29 17:00:00|11017.5|11016|11016|11014.5|11018|11016.5|11016|11014.5|3886
1651255200000|2022-04-29 18:00:00|11016.5|11015|11017|11015.5|11019|11017|11016.5|11015|2308
1651258800000|2022-04-29 19:00:00|11016.5|11015|11015.5|11014|11017.5|11016|11015.5|11014|2271
1651449600000|2022-05-02 00:00:00|11015.5|11014.5|11016.5|11014.5|11018.5|11017|11015.5|11014|714
1651453200000|2022-05-02 01:00:00|11016|11015|11017|11015|11018|11016|11015.5|11014|268
1651456800000|2022-05-02 02:00:00|11017.5|11015.5|11018|11016|11018|11016.5|11017|11015.5|16
1651460400000|2022-05-02 03:00:00|11017.5|11016.5|11017.5|11016|11018|11016.5|11017|11015|12
1651464000000|2022-05-02 04:00:00|11018|11016.5|11018|11016.5|11018|11016.5|11016.5|11015|245
1651467600000|2022-05-02 05:00:00|11018.5|11017|11018|11016.5|11019|11017|11017|11015.5|651
1651471200000|2022-05-02 06:00:00|11018.5|11017|11017|11015.5|11020|11018.5|11017|11015.5|5764
1651474800000|2022-05-02 07:00:00|11016.5|11015|11020|11018.5|11020.5|11019|11014.5|11012.5|17663
1651478400000|2022-05-02 08:00:00|11020.5|11019|11023|11021.5|11024.5|11023|11018.5|11017|33613
1651482000000|2022-05-02 09:00:00|11022.5|11021|11025|11023.5|11025.5|11024|11022.5|11021|12452
1651485600000|2022-05-02 10:00:00|11024.5|11023|11025|11023.5|11026|11024.5|11024.5|11023|9445
1651489200000|2022-05-02 11:00:00|11025.5|11024|11026.5|11025|11027|11025.5|11024.5|11023|12072
1651492800000|2022-05-02 12:00:00|11026|11024.5|11024|11022.5|11027|11025.5|11022.5|11021|13163
1651496400000|2022-05-02 13:00:00|11023.5|11022|11022|11020.5|11025.5|11024|11021|11019.5|15527
1651500000000|2022-05-02 14:00:00|11022.5|11021|11023.5|11022|11024|11022.5|11021.5|11020|18281
1651503600000|2022-05-02 15:00:00|11024|11022.5|11021|11019.5|11024|11022.5|11021|11019.5|8854
1651507200000|2022-05-02 16:00:00|11021.5|11020|11021|11019.5|11021.5|11020|11020.5|11019|2508
1651510800000|2022-05-02 17:00:00|11020.5|11019|11022|11020.5|11022|11020.5|11020|11018.5|515
1651514400000|2022-05-02 18:00:00|11022.5|11021|11020|11018.5|11022.5|11021|11020|11018.5|802
1651518000000|2022-05-02 19:00:00|11020.5|11018|11018.5|11016.5|11020.5|11018.5|11018|11016.5|2406
1651536000000|2022-05-03 00:00:00|11017|11015.5|11021|11019.5|11021|11019.5|11017|11015|552
1651539600000|2022-05-03 01:00:00|11021.5|11020|11021.5|11020|11022|11020.5|11021|11019.5|355
1651543200000|2022-05-03 02:00:00|11021|11019.5|11021.5|11019.5|11021.5|11019.5|11020.5|11018.5|10
1651546800000|2022-05-03 03:00:00|11022|11020|11022.5|11021|11022.5|11021|11021.5|11019.5|199
1651550400000|2022-05-03 04:00:00|11022|11020|11020.5|11019|11022|11020.5|11019|11017.5|221
1651554000000|2022-05-03 05:00:00|11020|11018.5|11018.5|11017|11020|11019|11018|11016.5|127
1651557600000|2022-05-03 06:00:00|11019|11017.5|11016|11014.5|11021|11019.5|11015|11013.5|12930
1651561200000|2022-05-03 07:00:00|11015.5|11014|11010|11008.5|11016|11014.5|11007.5|11006|34790
1651564800000|2022-05-03 08:00:00|11010.5|11009|11015|11013.5|11016|11014.5|11009.5|11008|21169
1651568400000|2022-05-03 09:00:00|11014.5|11013|11013.5|11012|11017|11015.5|11013|11011.5|21218
1651572000000|2022-05-03 10:00:00|11014|11012.5|11019.5|11018|11020|11018.5|11013.5|11012|26354
1651575600000|2022-05-03 11:00:00|11019|11017.5|11021|11019|11021.5|11020|11018.5|11017|17625
1651579200000|2022-05-03 12:00:00|11020.5|11019.5|11021|11019.5|11023|11021.5|11019.5|11018|30539
1651582800000|2022-05-03 13:00:00|11020.5|11019|11024.5|11023|11025|11023.5|11020.5|11019|23654
1651586400000|2022-05-03 14:00:00|11024|11022.5|11022|11020.5|11024.5|11023|11021|11019.5|26084
1651590000000|2022-05-03 15:00:00|11021.5|11020|11015|11013.5|11022|11020.5|11015|11013.5|18610
1651593600000|2022-05-03 16:00:00|11014.5|11013|11014.5|11013|11015.5|11014|11013|11011|14539
1651597200000|2022-05-03 17:00:00|11014|11012.5|11012|11010.5|11014|11012.5|11012|11010.5|2803
1651600800000|2022-05-03 18:00:00|11012.5|11011|11009.5|11008|11012.5|11011|11009.5|11008|3878
1651604400000|2022-05-03 19:00:00|11009|11007.5|11007.5|11005.5|11009|11007.5|11006.5|11005|2905
1651622400000|2022-05-04 00:00:00|11010.5|11009|11006|11004.5|11010.5|11009|11005.5|11004|678
1651626000000|2022-05-04 01:00:00|11006.5|11005|11006|11004.5|11007|11005.5|11006|11004.5|197
1651629600000|2022-05-04 02:00:00|11006.5|11005|11006.5|11004.5|11006.5|11005|11006|11004.5|48
1651633200000|2022-05-04 03:00:00|11007|11005|11007|11005.5|11007.5|11006|11007|11004.5|120
1651636800000|2022-05-04 04:00:00|11007.5|11006|11007.5|11006|11007.5|11006|11007|11005.5|188
1651640400000|2022-05-04 05:00:00|11007|11005.5|11007|11005.5|11007.5|11006|11006.5|11004.5|639
1651644000000|2022-05-04 06:00:00|11006.5|11005|11008|11006.5|11009|11007.5|11002|11000.5|19946
1651647600000|2022-05-04 07:00:00|11008.5|11007|11007.5|11006|11011.5|11010|11005|11003.5|38767
1651651200000|2022-05-04 08:00:00|11008|11006.5|11012|11010.5|11013.5|11012|11008|11006.5|44936
1651654800000|2022-05-04 09:00:00|11012.5|11011|11011.5|11010|11012.5|11011|11008|11006.5|27849
1651658400000|2022-05-04 10:00:00|11011|11009.5|11012|11010.5|11013|11011.5|11009.5|11008|16810
1651662000000|2022-05-04 11:00:00|11011.5|11010|11012.5|11011|11013.5|11012|11010.5|11009|24927
1651665600000|2022-05-04 12:00:00|11013|11011.5|11013|11011|11015|11013.5|11011|11009.5|30945
1651669200000|2022-05-04 13:00:00|11012.5|11011.5|11012.5|11011|11015|11013.5|11011|11009.5|39331
1651672800000|2022-05-04 14:00:00|11012|11010.5|11011.5|11010|11013|11011.5|11008.5|11007|63424
1651676400000|2022-05-04 15:00:00|11012|11010.5|11015.5|11014|11015.5|11014|11011.5|11010|51662
1651680000000|2022-05-04 16:00:00|11015|11013.5|11014.5|11013|11016|11014.5|11014|11012.5|13264
1651683600000|2022-05-04 17:00:00|11015|11013.5|11015.5|11013|11015.5|11013.5|11013.5|11012|4645
1651687200000|2022-05-04 18:00:00|11015|11013.5|11025|11023.5|11025|11023.5|11012|11010.5|16300
1651690800000|2022-05-04 19:00:00|11024.5|11023|11023.5|11021.5|11025.5|11024|11021|11019.5|5676
1651708800000|2022-05-05 00:00:00|11025|11023.5|11022|11020.5|11025.5|11023.5|11021.5|11020|149
1651712400000|2022-05-05 01:00:00|11022.5|11021|11025.5|11023.5|11025.5|11024|11022.5|11021|532
1651716000000|2022-05-05 02:00:00|11025|11024|11024.5|11023|11025.5|11024|11024.5|11023|75
1651719600000|2022-05-05 03:00:00|11024|11022.5|11023|11021|11024|11022.5|11022.5|11021|89
1651723200000|2022-05-05 04:00:00|11022.5|11021.5|11022.5|11021|11023.5|11022|11022.5|11021|6
1651726800000|2022-05-05 05:00:00|11023|11021.5|11023|11021.5|11023.5|11022|11021.5|11020|670
1651730400000|2022-05-05 06:00:00|11022.5|11021|11018|11016.5|11023.5|11022|11017.5|11016|15726
1651734000000|2022-05-05 07:00:00|11018.5|11016|11018.5|11017|11021|11019.5|11016|11014.5|29728
1651737600000|2022-05-05 08:00:00|11018|11016.5|11018.5|11017|11019.5|11018|11015|11013.5|24529
1651741200000|2022-05-05 09:00:00|11019|11017.5|11020.5|11019|11020.5|11019|11016.5|11015|53939
1651744800000|2022-05-05 10:00:00|11021|11019.5|11022|11020.5|11023|11021.5|11021|11019.5|25989
1651748400000|2022-05-05 11:00:00|11021.5|11020|11028|11026.5|11031.5|11030|11017|11015.5|65886
1651752000000|2022-05-05 12:00:00|11028.5|11027|11029|11027.5|11035.5|11034|11028.5|11027|40493
1651755600000|2022-05-05 13:00:00|11028.5|11027|11019.5|11018|11030|11028.5|11017.5|11016|68470
1651759200000|2022-05-05 14:00:00|11019|11017.5|11016|11014.5|11019.5|11018|11014|11012.5|59017
1651762800000|2022-05-05 15:00:00|11016.5|11015|11013.5|11012|11017.5|11016|11012|11010.5|37750
1651766400000|2022-05-05 16:00:00|11013|11011.5|11013.5|11012|11014|11012.5|11010.5|11009|12949
1651770000000|2022-05-05 17:00:00|11013|11011.5|11013|11011.5|11013.5|11012|11012|11010.5|1303
1651773600000|2022-05-05 18:00:00|11012.5|11011|11013.5|11012|11014|11012.5|11012.5|11011|654
1651777200000|2022-05-05 19:00:00|11013|11011.5|11015|11013.5|11015.5|11014|11013|11011.5|4003
1651795200000|2022-05-06 00:00:00|11015.5|11013|11012.5|11010.5|11015.5|11014|11011.5|11010|164
1651798800000|2022-05-06 01:00:00|11013|11011|11012|11010.5|11013|11011.5|11010.5|11009|400
1651802400000|2022-05-06 02:00:00|11012.5|11011|11014|11012.5|11014|11012.5|11011|11009.5|60
1651806000000|2022-05-06 03:00:00|11014.5|11013|11014|11012|11014.5|11013|11013.5|11011.5|58
1651809600000|2022-05-06 04:00:00|11013.5|11012.5|11014|11012.5|11015|11013.5|11013.5|11012|92
1651813200000|2022-05-06 05:00:00|11013.5|11012|11013|11011.5|11014|11012.5|11012.5|11011|1266
1651816800000|2022-05-06 06:00:00|11013.5|11012|11013|11011.5|11018.5|11017|11012.5|11011|11615
1651820400000|2022-05-06 07:00:00|11012.5|11011|11010.5|11008.5|11015|11013.5|11008.5|11007|42705
1651824000000|2022-05-06 08:00:00|11010|11009|11004.5|11003|11011.5|11010|10999|10997.5|82072
1651827600000|2022-05-06 09:00:00|11005|11003.5|11004.5|11003|11006|11004.5|11001|10999.5|29027
1651831200000|2022-05-06 10:00:00|11005|11002.5|11007.5|11006|11007.5|11006|11001.5|11000|22949
1651834800000|2022-05-06 11:00:00|11008|11006.5|11007.5|11006|11008|11006.5|11005|11003.5|22405
1651838400000|2022-05-06 12:00:00|11008|11006.5|11002.5|11001|11011|11009|11001.5|11000|40895
1651842000000|2022-05-06 13:00:00|11003|11001.5|11006.5|11005|11010|11008.5|11000|10998.5|66773
1651845600000|2022-05-06 14:00:00|11006|11004.5|11002|11000.5|11008.5|11007|11001|10999.5|46146
1651849200000|2022-05-06 15:00:00|11002.5|11001|11006.5|11005|11006.5|11005|10999|10997.5|33457
1651852800000|2022-05-06 16:00:00|11007|11005.5|11005|11003.5|11007.5|11006|11005|11003.5|14145
1651856400000|2022-05-06 17:00:00|11005.5|11004|11004|11002.5|11005.5|11004|11004|11002.5|953
1651860000000|2022-05-06 18:00:00|11004.5|11003|11007.5|11006|11008.5|11007|11004.5|11003|2484
1651863600000|2022-05-06 19:00:00|11008|11006.5|11006.5|11004.5|11008|11006.5|11005.5|11004|1658
1652054400000|2022-05-09 00:00:00|11005.5|11003.5|11008|11006.5|11008.5|11006.5|11004|11002.5|306
1652058000000|2022-05-09 01:00:00|11008.5|11007|11009.5|11008|11010.5|11009|11008|11006.5|158
1652061600000|2022-05-09 02:00:00|11009|11007.5|11006|11004.5|11009.5|11008|11006|11004.5|188
1652065200000|2022-05-09 03:00:00|11006.5|11005|11005.5|11004|11006.5|11005|11005.5|11004|170
1652068800000|2022-05-09 04:00:00|11006|11004.5|11006|11004.5|11007|11005.5|11005.5|11004|128
1652072400000|2022-05-09 05:00:00|11005.5|11004|11008|11006.5|11008|11006.5|11004.5|11003|559
1652076000000|2022-05-09 06:00:00|11007.5|11006|11009.5|11008|11011.5|11010|11007.5|11006|12756
1652079600000|2022-05-09 07:00:00|11010|11008.5|11012.5|11011|11012.5|11011|11005.5|11004|32743
1652083200000|2022-05-09 08:00:00|11012|11010.5|11014.5|11013|11015|11013.5|11011.5|11010|39498
1652086800000|2022-05-09 09:00:00|11015|11012.5|11013.5|11012|11018.5|11017|11012.5|11011|67556
1652090400000|2022-05-09 10:00:00|11014|11012.5|11013|11011.5|11014.5|11013|11011|11009.5|29768
1652094000000|2022-05-09 11:00:00|11013.5|11012|11014|11012.5|11015|11013.5|11011.5|11010|15435
1652097600000|2022-05-09 12:00:00|11014.5|11013|11019|11017.5|11020.5|11019|11014|11012.5|21611
1652101200000|2022-05-09 13:00:00|11019.5|11018|11023|11021|11023|11021.5|11019|11017.5|37703
1652104800000|2022-05-09 14:00:00|11022.5|11021.5|11024.5|11023|11024.5|11023|11020|11018.5|36304
1652108400000|2022-05-09 15:00:00|11025|11023.5|11025.5|11024|11027.5|11026|11024.5|11023|30353
1652112000000|2022-05-09 16:00:00|11026|11024.5|11025.5|11024|11026.5|11025|11024|11022.5|5515
1652115600000|2022-05-09 17:00:00|11026|11024.5|11025|11023.5|11026.5|11025|11024.5|11023|971
1652119200000|2022-05-09 18:00:00|11025.5|11024|11026|11024.5|11026|11024.5|11025|11023.5|294
1652122800000|2022-05-09 19:00:00|11025.5|11024|11028.5|11027|11030.5|11029|11025.5|11024|2072
1652140800000|2022-05-10 00:00:00|11029|11027.5|11032|11030.5|11034.5|11032.5|11029|11027.5|1193
1652144400000|2022-05-10 01:00:00|11031.5|11030|11029.5|11028|11033|11031.5|11029|11027.5|345
1652148000000|2022-05-10 02:00:00|11029|11027.5|11029.5|11028|11029.5|11028|11027.5|11026|357
1652151600000|2022-05-10 03:00:00|11030|11028.5|11029|11027|11031.5|11030|11029|11027|597
1652155200000|2022-05-10 04:00:00|11028.5|11027.5|11028.5|11027|11029.5|11028|11028|11026.5|131
1652158800000|2022-05-10 05:00:00|11028|11026.5|11026|11024.5|11028|11026.5|11025.5|11024|436
1652162400000|2022-05-10 06:00:00|11025.5|11024|11024|11022.5|11025.5|11024|11022.5|11021|15033
1652166000000|2022-05-10 07:00:00|11023.5|11022|11025.5|11024|11026.5|11025|11022|11020.5|23735
1652169600000|2022-05-10 08:00:00|11025|11023.5|11030|11028.5|11032|11030.5|11025|11023.5|36654
1652173200000|2022-05-10 09:00:00|11029.5|11028|11033.5|11032|11034.5|11033|11029|11027.5|32056
1652176800000|2022-05-10 10:00:00|11034|11032.5|11032|11030.5|11036.5|11035|11031|11029.5|28187
1652180400000|2022-05-10 11:00:00|11032.5|11031|11037.5|11036|11039|11037.5|11031.5|11030|22431
1652184000000|2022-05-10 12:00:00|11037|11035.5|11043|11041.5|11044|11042.5|11035.5|11034|37862
1652187600000|2022-05-10 13:00:00|11042.5|11041|11038.5|11037|11042.5|11041|11038|11036.5|33015
1652191200000|2022-05-10 14:00:00|11038|11036.5|11038.5|11037|11039.5|11038|11036|11034.5|31942
1652194800000|2022-05-10 15:00:00|11039|11037.5|11039.5|11038|11040.5|11039|11036|11034.5|28021
1652198400000|2022-05-10 16:00:00|11039|11037.5|11039|11037.5|11040.5|11039|11039|11037.5|5122
1652202000000|2022-05-10 17:00:00|11039.5|11038|11037.5|11036|11039.5|11038|11037.5|11036|1338
1652205600000|2022-05-10 18:00:00|11037|11035.5|11036.5|11035|11037.5|11036|11036.5|11035|766
1652209200000|2022-05-10 19:00:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|77
1652227200000|2022-05-11 00:00:00|11037.5|11035.5|11037|11035.5|11038|11036.5|11036.5|11035|227
1652230800000|2022-05-11 01:00:00|11036.5|11035|11036.5|11034.5|11036.5|11035.5|11036|11034.5|62
1652234400000|2022-05-11 02:00:00|11037|11035|11037.5|11035.5|11037.5|11036|11037|11034.5|50
1652238000000|2022-05-11 03:00:00|11037|11036|11036|11034.5|11037.5|11036|11036|11034.5|41
1652241600000|2022-05-11 04:00:00|11036.5|11035|11036.5|11035|11037|11035.5|11036|11034.5|48
1652245200000|2022-05-11 05:00:00|11037|11035.5|11036.5|11035|11038.5|11036.5|11036.5|11034.5|274
1652248800000|2022-05-11 06:00:00|11036|11034.5|11038.5|11037|11039|11037.5|11033.5|11032|10362
1652252400000|2022-05-11 07:00:00|11039|11037.5|11045.5|11044|11049|11047.5|11037.5|11036|28401
1652256000000|2022-05-11 08:00:00|11046|11044.5|11047.5|11046|11048.5|11047|11043|11041.5|33352
1652259600000|2022-05-11 09:00:00|11047|11045.5|11048|11046.5|11051.5|11050|11047|11045.5|38529
1652263200000|2022-05-11 10:00:00|11047.5|11046|11046.5|11045|11049|11047.5|11046.5|11045|24975
1652266800000|2022-05-11 11:00:00|11047|11045.5|11042.5|11041|11047.5|11046|11042.5|11041|37754
1652270400000|2022-05-11 12:00:00|11043|11040.5|11027.5|11026|11043|11041.5|11027.5|11026|60578
1652274000000|2022-05-11 13:00:00|11028|11026.5|11041|11039.5|11044.5|11043|11028|11026|55191
1652277600000|2022-05-11 14:00:00|11041.5|11040|11041|11039.5|11043|11041.5|11036.5|11035|38439
1652281200000|2022-05-11 15:00:00|11040.5|11039|11044|11042.5|11044.5|11043|11039|11037.5|35229
1652284800000|2022-05-11 16:00:00|11043.5|11042|11046|11044.5|11048|11046.5|11042.5|11041|13239
1652288400000|2022-05-11 17:00:00|11046.5|11045|11049|11047.5|11049|11047.5|11045|11043|1765
1652292000000|2022-05-11 18:00:00|11049.5|11048|11049|11047.5|11050|11048.5|11047|11045.5|885
1652295600000|2022-05-11 19:00:00|11048.5|11047|11047.5|11046|11049|11047.5|11047|11045.5|700
1652313600000|2022-05-12 00:00:00|11048|11047.5|11049|11047.5|11051.5|11050|11048|11047|419
1652317200000|2022-05-12 01:00:00|11048.5|11047|11045.5|11044|11049.5|11048|11045|11043.5|916
1652320800000|2022-05-12 02:00:00|11046|11044.5|11048|11046.5|11049|11047|11045.5|11044|285
1652324400000|2022-05-12 03:00:00|11048.5|11047|11047|11045.5|11048.5|11047|11047|11045.5|387
1652328000000|2022-05-12 04:00:00|11047.5|11046|11048|11046|11048.5|11047|11047|11045.5|640
1652331600000|2022-05-12 05:00:00|11047.5|11045.5|11050.5|11049|11050.5|11049|11047|11045.5|701
1652335200000|2022-05-12 06:00:00|11050|11048.5|11052.5|11051|11055|11053.5|11049.5|11048|21720
1652338800000|2022-05-12 07:00:00|11053|11051.5|11057.5|11056|11060|11058.5|11053|11051|41993
1652342400000|2022-05-12 08:00:00|11057|11055.5|11055.5|11054|11061|11059|11054|11052.5|37025
1652346000000|2022-05-12 09:00:00|11055|11053.5|11061.5|11060|11062|11060.5|11053.5|11052|38428
1652349600000|2022-05-12 10:00:00|11062|11060.5|11062.5|11061|11067|11065.5|11061.5|11060|44208
1652353200000|2022-05-12 11:00:00|11062|11060.5|11068.5|11067|11070|11068.5|11061|11059.5|42149
1652356800000|2022-05-12 12:00:00|11068|11066.5|11068.5|11067|11069.5|11067.5|11064.5|11063|29133
1652360400000|2022-05-12 13:00:00|11068|11066.5|11063.5|11062|11068.5|11067|11063|11061.5|44692
1652364000000|2022-05-12 14:00:00|11064|11062.5|11063.5|11062|11066|11064.5|11062|11060.5|44308
1652367600000|2022-05-12 15:00:00|11063|11061.5|11065|11063.5|11065|11063.5|11059.5|11058|47242
1652371200000|2022-05-12 16:00:00|11064.5|11063|11062.5|11061|11064.5|11063|11062|11060.5|9428
1652374800000|2022-05-12 17:00:00|11063|11061.5|11064.5|11063|11065|11063.5|11062.5|11061|2180
1652378400000|2022-05-12 18:00:00|11064|11062.5|11066|11064.5|11066.5|11065|11063|11061.5|1115
1652382000000|2022-05-12 19:00:00|11065.5|11064|11062|11060.5|11066|11064.5|11061.5|11060|2053
1652400000000|2022-05-13 00:00:00|11064|11059.5|11060|11058.5|11064|11062|11059.5|11058|211
1652403600000|2022-05-13 01:00:00|11060.5|11059|11060|11058|11060.5|11059|11058|11056.5|618
1652407200000|2022-05-13 02:00:00|11059.5|11057.5|11059.5|11058|11060|11058|11058.5|11056.5|216
1652410800000|2022-05-13 03:00:00|11059|11057.5|11059.5|11057.5|11059.5|11058|11057.5|11056|241
1652414400000|2022-05-13 04:00:00|11059|11058|11057.5|11056|11059.5|11058|11057.5|11056|619
1652418000000|2022-05-13 05:00:00|11057|11055.5|11057|11055.5|11058|11056.5|11057|11055.5|451
1652421600000|2022-05-13 06:00:00|11057.5|11056|11057|11055.5|11058|11056.5|11053|11051.5|20022
1652425200000|2022-05-13 07:00:00|11057.5|11056|11055|11053|11061|11059.5|11054.5|11053|55258
1652428800000|2022-05-13 08:00:00|11055.5|11053.5|11060.5|11059|11061|11059.5|11055|11053|23877
1652432400000|2022-05-13 09:00:00|11061|11058.5|11064.5|11063|11065.5|11064|11060.5|11058.5|27674
1652436000000|2022-05-13 10:00:00|11064|11062.5|11061.5|11060|11065.5|11064|11061|11059.5|29601
1652439600000|2022-05-13 11:00:00|11061|11059.5|11059|11057.5|11062|11060.5|11058.5|11056.5|16918
1652443200000|2022-05-13 12:00:00|11058.5|11057|11055.5|11054|11060|11058.5|11055|11053.5|18923
1652446800000|2022-05-13 13:00:00|11055|11053.5|11050|11048.5|11057|11055.5|11049.5|11048|30355
1652450400000|2022-05-13 14:00:00|11050.5|11049|11053.5|11052|11053.5|11052|11048|11046.5|29345
1652454000000|2022-05-13 15:00:00|11053|11051.5|11053.5|11052|11054|11052.5|11052|11050.5|18518
1652457600000|2022-05-13 16:00:00|11053|11051.5|11053|11051.5|11054|11052.5|11052|11050.5|12123
1652461200000|2022-05-13 17:00:00|11052.5|11051|11054|11052.5|11054|11052.5|11052|11050.5|1192
1652464800000|2022-05-13 18:00:00|11054.5|11053|11054|11052.5|11055.5|11054|11054|11052.5|1046
1652468400000|2022-05-13 19:00:00|11053.5|11052|11055|11052|11055.5|11054|11053.5|11052|727
1652659200000|2022-05-16 00:00:00|11054.5|11052.5|11053|11051|11054.5|11052.5|11052|11050|139
1652662800000|2022-05-16 01:00:00|11052.5|11051.5|11053|11051|11053|11051.5|11050.5|11049|289
1652666400000|2022-05-16 02:00:00|11053.5|11051.5|11055|11053|11057|11055.5|11053.5|11051.5|341
1652670000000|2022-05-16 03:00:00|11055.5|11053.5|11056|11054.5|11057.5|11055.5|11055|11053|55
1652673600000|2022-05-16 04:00:00|11055.5|11054|11055.5|11054|11056|11054.5|11055.5|11054|17
1652677200000|2022-05-16 05:00:00|11055|11053.5|11055|11053.5|11055|11053.5|11054|11052.5|382
1652680800000|2022-05-16 06:00:00|11055.5|11054|11055.5|11054|11056.5|11055|11052|11050.5|8406
1652684400000|2022-05-16 07:00:00|11056|11054.5|11047.5|11046|11056|11054.5|11045|11043.5|25373
1652688000000|2022-05-16 08:00:00|11047|11045.5|11045|11043.5|11050|11048.5|11045|11043.5|18215
1652691600000|2022-05-16 09:00:00|11044.5|11043|11044.5|11043|11047.5|11046|11043.5|11042|33528
1652695200000|2022-05-16 10:00:00|11044|11042.5|11044|11042.5|11044.5|11043|11042.5|11041|10351
1652698800000|2022-05-16 11:00:00|11044.5|11043|11043.5|11042|11047|11045|11043.5|11041.5|28689
1652702400000|2022-05-16 12:00:00|11044|11042.5|11045|11043.5|11046.5|11045|11042.5|11041|28331
1652706000000|2022-05-16 13:00:00|11045.5|11044|11050|11048.5|11052.5|11051|11043|11041.5|34822
1652709600000|2022-05-16 14:00:00|11050.5|11049|11051|11049.5|11051.5|11050|11048|11046.5|34657
1652713200000|2022-05-16 15:00:00|11050.5|11049|11048.5|11047|11051|11049.5|11047.5|11046|15610
1652716800000|2022-05-16 16:00:00|11049|11047.5|11048|11046.5|11049.5|11048|11046.5|11045|6409
1652720400000|2022-05-16 17:00:00|11047.5|11046|11045|11043.5|11047.5|11046|11044|11042.5|2531
1652724000000|2022-05-16 18:00:00|11045.5|11044|11046|11044.5|11046|11044.5|11045|11043.5|600
1652727600000|2022-05-16 19:00:00|11045.5|11044|11045|11043|11046|11044.5|11045|11043|490
1652745600000|2022-05-17 00:00:00|11045.5|11043.5|11043.5|11042|11045.5|11043.5|11042.5|11041|248
1652749200000|2022-05-17 01:00:00|11044|11042.5|11043.5|11042|11045|11043|11043|11041.5|28
1652752800000|2022-05-17 02:00:00|11044|11041.5|11044|11042.5|11044.5|11043|11043|11041.5|253
1652756400000|2022-05-17 03:00:00|11043.5|11042|11042.5|11041|11043.5|11042.5|11042|11040.5|644
1652760000000|2022-05-17 04:00:00|11043|11041.5|11043|11041.5|11043|11041.5|11043|11041.5|396
1652763600000|2022-05-17 05:00:00|11043.5|11042|11043|11041.5|11043.5|11042|11043|11041.5|172
1652767200000|2022-05-17 06:00:00|11042.5|11041|11040.5|11039|11042.5|11041|11039|11037.5|15677
1652770800000|2022-05-17 07:00:00|11040|11038.5|11041|11039.5|11042.5|11041|11036|11034.5|22977
1652774400000|2022-05-17 08:00:00|11041.5|11040|11042.5|11041|11043.5|11042|11040|11038.5|29520
1652778000000|2022-05-17 09:00:00|11042|11040.5|11040|11038.5|11044|11042|11038|11036.5|44523
1652781600000|2022-05-17 10:00:00|11039.5|11038|11029.5|11028|11040|11038.5|11027.5|11026|94054
1652785200000|2022-05-17 11:00:00|11029|11027.5|11028|11026.5|11030|11028.5|11026|11024.5|53632
1652788800000|2022-05-17 12:00:00|11027.5|11026|11025.5|11024|11029.5|11028|11024|11022.5|38920
1652792400000|2022-05-17 13:00:00|11025|11023.5|11025|11023.5|11027.5|11026|11024|11022.5|55870
1652796000000|2022-05-17 14:00:00|11025.5|11023|11026|11024.5|11029.5|11028|11023.5|11022|41514
1652799600000|2022-05-17 15:00:00|11025.5|11024|11026.5|11025|11027|11025.5|11024.5|11023|35569
1652803200000|2022-05-17 16:00:00|11026|11024.5|11026.5|11025|11028|11026.5|11025.5|11024|14564
1652806800000|2022-05-17 17:00:00|11026|11024.5|11027|11025.5|11027.5|11026|11026|11024.5|1229
1652810400000|2022-05-17 18:00:00|11027.5|11026|11025.5|11024|11027.5|11026|11025|11023.5|604
1652814000000|2022-05-17 19:00:00|11025|11023.5|11026|11024.5|11026.5|11025|11024.5|11023|1081
1652832000000|2022-05-18 00:00:00|11025.5|11024|11026|11024.5|11026.5|11025|11025.5|11023.5|117
1652835600000|2022-05-18 01:00:00|11026.5|11024|11026.5|11025|11028.5|11027|11025|11023.5|253
1652839200000|2022-05-18 02:00:00|11026|11024.5|11028|11026.5|11028|11026.5|11025.5|11024|322
1652842800000|2022-05-18 03:00:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|18
1652846400000|2022-05-18 04:00:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|149
1652850000000|2022-05-18 05:00:00|11027.5|11026|11025.5|11024|11028|11026|11025|11023.5|639
1652853600000|2022-05-18 06:00:00|11026|11024.5|11021.5|11019.5|11030|11028.5|11021|11019.5|21675
1652857200000|2022-05-18 07:00:00|11022|11020|11017.5|11016|11025.5|11024|11016|11014.5|41802
1652860800000|2022-05-18 08:00:00|11018|11016.5|11018|11016.5|11021|11019.5|11017.5|11016|58121
1652864400000|2022-05-18 09:00:00|11017.5|11016|11017|11015.5|11018.5|11017|11015|11013.5|40084
1652868000000|2022-05-18 10:00:00|11016.5|11015|11016|11014.5|11017.5|11016|11012.5|11011|36604
1652871600000|2022-05-18 11:00:00|11015.5|11014|11015|11013.5|11017|11015.5|11013.5|11012|29776
1652875200000|2022-05-18 12:00:00|11015.5|11014|11012|11010.5|11016|11014.5|11011.5|11010|39677
1652878800000|2022-05-18 13:00:00|11011.5|11010|11016.5|11015|11017|11015.5|11011.5|11010|51194
1652882400000|2022-05-18 14:00:00|11017|11015.5|11022.5|11021|11028|11026.5|11016|11014.5|57593
1652886000000|2022-05-18 15:00:00|11023|11021.5|11022|11020.5|11026|11024.5|11021|11019.5|45109
1652889600000|2022-05-18 16:00:00|11021.5|11020|11020.5|11019|11023.5|11022|11020.5|11019|8785
1652893200000|2022-05-18 17:00:00|11021|11019.5|11023.5|11022|11024|11022.5|11021|11019|1680
1652896800000|2022-05-18 18:00:00|11024|11022.5|11024|11022.5|11024.5|11023|11023.5|11022|1837
1652900400000|2022-05-18 19:00:00|11024.5|11023|11022|11020.5|11024.5|11023|11022|11020.5|743
1652918400000|2022-05-19 00:00:00|11022.5|11020|11022|11020|11025|11023.5|11021.5|11020|1348
1652922000000|2022-05-19 01:00:00|11022.5|11020.5|11022|11020|11023.5|11022|11021.5|11020|44
1652925600000|2022-05-19 02:00:00|11021.5|11020.5|11020|11018.5|11022|11020.5|11020|11018.5|217
1652929200000|2022-05-19 03:00:00|11019.5|11018|11017.5|11016|11019.5|11018|11017|11015.5|739
1652932800000|2022-05-19 04:00:00|11018|11016.5|11019.5|11017.5|11019.5|11018|11017.5|11016|207
1652936400000|2022-05-19 05:00:00|11019|11017|11020|11018|11021|11019.5|11017.5|11016|373
1652940000000|2022-05-19 06:00:00|11020.5|11018.5|11023|11021.5|11024|11022.5|11018|11016.5|16762
1652943600000|2022-05-19 07:00:00|11023.5|11022|11031|11029.5|11033.5|11032|11022.5|11021|45942
1652947200000|2022-05-19 08:00:00|11031.5|11030|11026.5|11025|11031.5|11030|11023.5|11022|54078
1652950800000|2022-05-19 09:00:00|11027|11025.5|11031.5|11030|11031.5|11030|11026|11024.5|41371
1652954400000|2022-05-19 10:00:00|11031|11029.5|11028.5|11027|11033.5|11032|11028.5|11027|27370
1652958000000|2022-05-19 11:00:00|11028|11026.5|11027.5|11026|11030.5|11029|11026.5|11025|28240
1652961600000|2022-05-19 12:00:00|11027|11025.5|11035.5|11034|11036|11034.5|11027|11025.5|24030
1652965200000|2022-05-19 13:00:00|11035|11033.5|11030.5|11029|11035.5|11034|11028.5|11027|31720
1652968800000|2022-05-19 14:00:00|11030|11028.5|11030|11028.5|11030.5|11029|11028.5|11027|25489
1652972400000|2022-05-19 15:00:00|11029.5|11028|11028|11026.5|11030.5|11029|11025.5|11024|26958
1652976000000|2022-05-19 16:00:00|11027.5|11026|11027.5|11026|11028.5|11026.5|11026|11024.5|7026
1652979600000|2022-05-19 17:00:00|11027|11025.5|11025.5|11024|11027|11025.5|11025|11023.5|1704
1652983200000|2022-05-19 18:00:00|11025|11023.5|11024.5|11023|11025.5|11024|11024.5|11023|455
1652986800000|2022-05-19 19:00:00|11024|11022.5|11023.5|11022|11024.5|11023|11023.5|11022|1577
1653004800000|2022-05-20 00:00:00|11024|11022.5|11025|11023.5|11026|11024.5|11024|11022.5|185
1653008400000|2022-05-20 01:00:00|11025.5|11024|11025|11023.5|11026|11024.5|11024|11022.5|171
1653012000000|2022-05-20 02:00:00|11024.5|11023|11025.5|11024|11026.5|11025|11024.5|11023|71
1653015600000|2022-05-20 03:00:00|11026|11023.5|11027.5|11026|11027.5|11026|11025.5|11023.5|133
1653019200000|2022-05-20 04:00:00|11027|11025.5|11026.5|11025|11027.5|11025.5|11026|11024.5|321
1653022800000|2022-05-20 05:00:00|11026|11024.5|11024|11022.5|11026.5|11025|11023|11021.5|761
1653026400000|2022-05-20 06:00:00|11024.5|11022|11022|11020.5|11024.5|11022.5|11020.5|11019|12793
1653030000000|2022-05-20 07:00:00|11021.5|11020|11025.5|11024|11025.5|11024|11021.5|11019.5|25415
1653033600000|2022-05-20 08:00:00|11025|11023.5|11025.5|11024|11030.5|11028.5|11024.5|11023|23245
1653037200000|2022-05-20 09:00:00|11026|11024.5|11025|11023.5|11028|11026.5|11024|11022.5|18110
1653040800000|2022-05-20 10:00:00|11025.5|11024|11025.5|11024|11027.5|11026|11023.5|11022|12725
1653044400000|2022-05-20 11:00:00|11026|11024.5|11027.5|11026|11028.5|11027|11026|11024.5|22166
1653048000000|2022-05-20 12:00:00|11027|11025.5|11033.5|11032|11034.5|11033|11027|11025.5|17893
1653051600000|2022-05-20 13:00:00|11033|11031.5|11031.5|11030|11034|11032.5|11029|11027.5|32566
1653055200000|2022-05-20 14:00:00|11031|11029.5|11033|11031.5|11033.5|11032|11030.5|11029|25553
1653058800000|2022-05-20 15:00:00|11032.5|11031|11035|11033.5|11035|11033.5|11032|11030.5|11265
1653062400000|2022-05-20 16:00:00|11035.5|11034|11036.5|11035|11037.5|11036|11035|11033.5|6847
1653066000000|2022-05-20 17:00:00|11037|11035.5|11034.5|11033|11037.5|11036|11034|11032.5|1205
1653069600000|2022-05-20 18:00:00|11035|11033.5|11033.5|11032|11035.5|11034|11033.5|11032|470
1653073200000|2022-05-20 19:00:00|11034|11032.5|11032|11030.5|11034.5|11033|11032|11030.5|1219
1653264000000|2022-05-23 00:00:00|11032|11030.5|11029.5|11028|11032.5|11030.5|11028.5|11027|424
1653267600000|2022-05-23 01:00:00|11029|11027.5|11028|11026.5|11029.5|11028|11028|11026.5|234
1653271200000|2022-05-23 02:00:00|11028.5|11027|11028|11026.5|11028.5|11027|11027.5|11026|147
1653274800000|2022-05-23 03:00:00|11027.5|11026|11027.5|11026|11028|11026.5|11027|11025.5|45
1653278400000|2022-05-23 04:00:00|11028|11025.5|11028|11026.5|11028.5|11027|11027.5|11025.5|231
1653282000000|2022-05-23 05:00:00|11028.5|11026|11028.5|11027|11029|11027.5|11027.5|11026|411
1653285600000|2022-05-23 06:00:00|11028|11026.5|11029.5|11028|11031.5|11030|11028|11026.5|5856
1653289200000|2022-05-23 07:00:00|11029|11027.5|11038|11036.5|11038.5|11037|11029|11027.5|32330
1653292800000|2022-05-23 08:00:00|11037.5|11036|11028.5|11027|11038|11036|11028|11026.5|45582
1653296400000|2022-05-23 09:00:00|11029|11027.5|11025.5|11024|11029.5|11028|11025.5|11024|21648
1653300000000|2022-05-23 10:00:00|11026|11024.5|11026|11024.5|11028.5|11027|11025|11023.5|27006
1653303600000|2022-05-23 11:00:00|11025.5|11024|11029.5|11028|11030|11028.5|11023|11021.5|50521
1653307200000|2022-05-23 12:00:00|11030|11028.5|11027.5|11026|11031|11029.5|11026.5|11025|22638
1653310800000|2022-05-23 13:00:00|11027|11025.5|11030|11028.5|11030|11028.5|11025.5|11023.5|27314
1653314400000|2022-05-23 14:00:00|11029.5|11028|11023.5|11021.5|11031|11029.5|11022|11020.5|35847
1653318000000|2022-05-23 15:00:00|11023|11022|11022.5|11021|11025|11023.5|11021|11019.5|19594
1653321600000|2022-05-23 16:00:00|11022|11020.5|11023.5|11022|11023.5|11022|11021.5|11020|2335
1653325200000|2022-05-23 17:00:00|11023|11021.5|11023|11021.5|11024|11022.5|11023|11021.5|1020
1653328800000|2022-05-23 18:00:00|11023.5|11022|11023|11021.5|11023.5|11022|11022.5|11021|458
1653332400000|2022-05-23 19:00:00|11022.5|11021|11023.5|11021.5|11023.5|11022|11022.5|11021|679
1653350400000|2022-05-24 00:00:00|11024|11022|11024.5|11023|11025.5|11024|11023.5|11022|178
1653354000000|2022-05-24 01:00:00|11025|11023.5|11022.5|11021|11025|11023.5|11022|11020.5|635
1653357600000|2022-05-24 02:00:00|11023|11021.5|11023|11021.5|11024|11022.5|11022.5|11021|376
1653361200000|2022-05-24 03:00:00|11023.5|11022|11023.5|11022|11024.5|11023|11023.5|11022|173
1653364800000|2022-05-24 04:00:00|11024|11022.5|11023.5|11022|11024|11022.5|11023|11021.5|17
1653368400000|2022-05-24 05:00:00|11024|11022.5|11025|11023.5|11025.5|11024|11023.5|11022|514
1653372000000|2022-05-24 06:00:00|11025.5|11024|11021|11019.5|11027|11025.5|11020|11018|15378
1653375600000|2022-05-24 07:00:00|11020.5|11019|11024.5|11023|11025|11023.5|11017.5|11016|36653
1653379200000|2022-05-24 08:00:00|11025|11023.5|11029|11027.5|11029.5|11028|11023|11021.5|40883
1653382800000|2022-05-24 09:00:00|11028.5|11027|11025.5|11024|11029|11027.5|11024.5|11023|16348
1653386400000|2022-05-24 10:00:00|11026|11024.5|11025|11023.5|11026|11024.5|11023|11021.5|12748
1653390000000|2022-05-24 11:00:00|11025.5|11024|11024.5|11023|11028.5|11027|11023|11021.5|28965
1653393600000|2022-05-24 12:00:00|11025|11023.5|11026.5|11024.5|11027.5|11026|11024|11022.5|21151
1653397200000|2022-05-24 13:00:00|11026|11025|11027|11025.5|11029|11027.5|11025.5|11024|32820
1653400800000|2022-05-24 14:00:00|11027.5|11026|11033|11031.5|11034.5|11033|11027|11026|32772
1653404400000|2022-05-24 15:00:00|11032.5|11031|11031.5|11030|11034|11032.5|11031|11029.5|24923
1653408000000|2022-05-24 16:00:00|11032|11030.5|11032|11030.5|11033.5|11032|11031|11029.5|8246
1653411600000|2022-05-24 17:00:00|11031.5|11030|11030.5|11029|11032.5|11031|11030|11028.5|1344
1653415200000|2022-05-24 18:00:00|11031|11029.5|11030.5|11029|11031|11029.5|11030|11028.5|362
1653418800000|2022-05-24 19:00:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|567
1653436800000|2022-05-25 00:00:00|11031|11030.5|11030|11028.5|11033|11031.5|11030|11028.5|261
1653440400000|2022-05-25 01:00:00|11029.5|11028|11031.5|11030|11031.5|11030|11029.5|11028|289
1653444000000|2022-05-25 02:00:00|11031|11029.5|11030.5|11029|11031.5|11030|11030|11028.5|106
1653447600000|2022-05-25 03:00:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|9
1653451200000|2022-05-25 04:00:00|11030|11028.5|11031|11029.5|11031|11029.5|11030|11028.5|6
1653454800000|2022-05-25 05:00:00|11030.5|11029|11031|11029.5|11031.5|11030|11030.5|11028.5|165
1653458400000|2022-05-25 06:00:00|11030.5|11029|11030|11028.5|11033.5|11032|11030|11028.5|12996
1653462000000|2022-05-25 07:00:00|11030.5|11029|11035|11033.5|11035|11033.5|11030.5|11029|19720
1653465600000|2022-05-25 08:00:00|11034.5|11033|11034.5|11033|11037.5|11036|11033.5|11032|30479
1653469200000|2022-05-25 09:00:00|11035|11033.5|11035|11033.5|11037|11035.5|11034|11032.5|22843
1653472800000|2022-05-25 10:00:00|11035.5|11034|11035|11033.5|11036.5|11035|11033.5|11032|13578
1653476400000|2022-05-25 11:00:00|11034.5|11033|11039|11037.5|11040|11038.5|11034.5|11033|26847
1653480000000|2022-05-25 12:00:00|11038.5|11037|11039|11037.5|11042|11040.5|11038|11036.5|19042
1653483600000|2022-05-25 13:00:00|11039.5|11038|11037.5|11036|11040.5|11039|11037.5|11036|20724
1653487200000|2022-05-25 14:00:00|11038|11036.5|11038.5|11036.5|11039.5|11038|11037|11035.5|39954
1653490800000|2022-05-25 15:00:00|11038|11037|11039|11037.5|11041.5|11040|11038|11037|20831
1653494400000|2022-05-25 16:00:00|11038.5|11037|11037.5|11036|11039.5|11038|11037|11035.5|6570
1653498000000|2022-05-25 17:00:00|11038|11036.5|11036.5|11035|11038|11036.5|11036.5|11035|2128
1653501600000|2022-05-25 18:00:00|11036|11034.5|11037.5|11036|11038.5|11037|11036|11034.5|1669
1653505200000|2022-05-25 19:00:00|11037|11035.5|11038.5|11037|11038.5|11037|11037|11035.5|549
1653523200000|2022-05-26 00:00:00|11038|11036.5|11034.5|11032.5|11038|11036.5|11034|11032.5|672
1653526800000|2022-05-26 01:00:00|11034|11032|11036.5|11035|11036.5|11035|11033.5|11032|289
1653530400000|2022-05-26 02:00:00|11036|11034.5|11035.5|11034|11036.5|11034.5|11034|11032.5|160
1653534000000|2022-05-26 03:00:00|11035|11033.5|11036.5|11035|11037|11035.5|11035|11033.5|31
1653537600000|2022-05-26 04:00:00|11036|11034.5|11037|11035.5|11037.5|11036|11036|11034.5|62
1653541200000|2022-05-26 05:00:00|11036.5|11035|11037|11035.5|11037|11035.5|11035.5|11033.5|142
1653544800000|2022-05-26 06:00:00|11037.5|11036|11043.5|11042|11044|11042.5|11037|11035.5|11446
1653548400000|2022-05-26 07:00:00|11044|11042.5|11049|11047.5|11049.5|11048|11041.5|11040|48428
1653552000000|2022-05-26 08:00:00|11048.5|11047|11048|11046.5|11050.5|11049|11047|11045.5|86988
1653555600000|2022-05-26 09:00:00|11047.5|11046|11047.5|11046|11049|11047.5|11046.5|11045|30027
1653559200000|2022-05-26 10:00:00|11048|11046.5|11045.5|11044|11049|11047.5|11045.5|11044|33385
1653562800000|2022-05-26 11:00:00|11046|11044.5|11044|11042.5|11046.5|11045|11041.5|11040|54108
1653566400000|2022-05-26 12:00:00|11043.5|11042|11045.5|11044|11046.5|11045|11043|11041.5|23110
1653570000000|2022-05-26 13:00:00|11045|11043.5|11046|11044.5|11047|11045.5|11043.5|11042|36354
1653573600000|2022-05-26 14:00:00|11046.5|11045|11041.5|11040|11047.5|11046|11041.5|11040|18501
1653577200000|2022-05-26 15:00:00|11042|11039.5|11038.5|11037|11042|11040|11038.5|11037|19733
1653580800000|2022-05-26 16:00:00|11039|11037.5|11039|11037.5|11040.5|11039|11038|11036.5|12932
1653584400000|2022-05-26 17:00:00|11038.5|11037|11040.5|11039|11041.5|11040|11038.5|11037|1968
1653588000000|2022-05-26 18:00:00|11040|11038.5|11040|11038.5|11040.5|11039|11039.5|11038|809
1653591600000|2022-05-26 19:00:00|11040.5|11039|11039.5|11038|11040.5|11039|11039|11037.5|477
1653609600000|2022-05-27 00:00:00|11039|11037.5|11039.5|11037.5|11039.5|11037.5|11037|11035.5|128
1653613200000|2022-05-27 01:00:00|11039|11038|11038.5|11037|11039.5|11038|11038.5|11037|46
1653616800000|2022-05-27 02:00:00|11039|11037.5|11039.5|11038|11039.5|11038|11038.5|11037|46
1653620400000|2022-05-27 03:00:00|11039|11037.5|11038.5|11037|11039|11037.5|11038.5|11037|40
1653624000000|2022-05-27 04:00:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037.5|105
1653627600000|2022-05-27 05:00:00|11039.5|11038|11040|11038.5|11040|11038.5|11039|11037.5|246
1653631200000|2022-05-27 06:00:00|11039.5|11038|11041.5|11040|11043|11041.5|11039.5|11038|5689
1653634800000|2022-05-27 07:00:00|11042|11040.5|11039.5|11038|11043|11041.5|11038|11036.5|25219
1653638400000|2022-05-27 08:00:00|11040|11038.5|11037|11035|11040.5|11039|11037|11035|25589
1653642000000|2022-05-27 09:00:00|11036.5|11035.5|11037.5|11036|11038.5|11037|11035.5|11034|40422
1653645600000|2022-05-27 10:00:00|11038|11036.5|11041|11039.5|11042|11040.5|11037.5|11036|22880
1653649200000|2022-05-27 11:00:00|11041.5|11040|11041.5|11040|11044|11042.5|11041|11040|18183
1653652800000|2022-05-27 12:00:00|11042|11040.5|11039.5|11038|11042.5|11041|11038|11036.5|25741
1653656400000|2022-05-27 13:00:00|11040|11038.5|11040|11038.5|11042.5|11041|11039.5|11038|15340
1653660000000|2022-05-27 14:00:00|11040.5|11039|11039|11037.5|11041|11039.5|11038|11036.5|19652
1653663600000|2022-05-27 15:00:00|11039.5|11038|11039|11037.5|11040.5|11039|11037.5|11036|16668
1653667200000|2022-05-27 16:00:00|11039.5|11038|11037|11035.5|11039.5|11038|11037|11035.5|3232
1653670800000|2022-05-27 17:00:00|11037.5|11036|11036.5|11035|11037.5|11036|11036|11034.5|1657
1653674400000|2022-05-27 18:00:00|11036|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|559
1653678000000|2022-05-27 19:00:00|11035.5|11034|11034.5|11033|11035.5|11034|11034|11032.5|1275
1653868800000|2022-05-30 00:00:00|11035|11033.5|11034|11032.5|11035|11033.5|11033.5|11032|439
1653872400000|2022-05-30 01:00:00|11033.5|11032|11033.5|11032|11034|11032.5|11033|11031.5|194
1653876000000|2022-05-30 02:00:00|11034|11031.5|11033.5|11032|11034|11032|11033|11031.5|59
1653879600000|2022-05-30 03:00:00|11033|11031.5|11032.5|11030.5|11033|11031.5|11032|11030.5|528
1653883200000|2022-05-30 04:00:00|11033|11031|11026.5|11024.5|11034|11032|11026|11024.5|2605
1653886800000|2022-05-30 05:00:00|11027|11025|11026.5|11025|11027.5|11026|11026|11024.5|1590
1653890400000|2022-05-30 06:00:00|11027|11025.5|11027|11025.5|11028.5|11027|11025|11023.5|21939
1653894000000|2022-05-30 07:00:00|11026.5|11025|11024|11022.5|11029|11027.5|11023|11021.5|43569
1653897600000|2022-05-30 08:00:00|11023|11021.5|11022.5|11021|11024.5|11023|11018.5|11017|53700
1653901200000|2022-05-30 09:00:00|11022|11020.5|11022|11020.5|11023.5|11022|11020.5|11019|40641
1653904800000|2022-05-30 10:00:00|11022.5|11021|11021.5|11020|11023.5|11022|11020|11018.5|31152
1653908400000|2022-05-30 11:00:00|11021|11019.5|11022|11020.5|11023|11021.5|11021|11019.5|23622
1653912000000|2022-05-30 12:00:00|11022.5|11021|11019.5|11018|11022.5|11021|11019|11017.5|29495
1653915600000|2022-05-30 13:00:00|11020|11018.5|11019.5|11018|11020.5|11019|11018.5|11017|31293
1653919200000|2022-05-30 14:00:00|11019|11017.5|11021|11019.5|11021|11019.5|11017.5|11016|34162
1653922800000|2022-05-30 15:00:00|11020.5|11019|11021|11019.5|11022.5|11021|11020.5|11019|24424
1653926400000|2022-05-30 16:00:00|11020.5|11019|11020|11018.5|11021|11019.5|11020|11018.5|8521
1653930000000|2022-05-30 17:00:00|11019.5|11018|11020|11018.5|11020.5|11018.5|11019.5|11018|101
1653933600000|2022-05-30 18:00:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|48
1653937200000|2022-05-30 19:00:00|11020|11018.5|11021|11019.5|11021|11019.5|11020|11018.5|895
1653955200000|2022-05-31 00:00:00|11021.5|11019|11018.5|11017|11021.5|11019|11017.5|11016|765
1653958800000|2022-05-31 01:00:00|11018|11016.5|11018.5|11017|11020.5|11018.5|11018|11016.5|280
1653962400000|2022-05-31 02:00:00|11019|11016.5|11018.5|11016.5|11019.5|11018|11018|11016.5|26
1653966000000|2022-05-31 03:00:00|11018|11017|11018.5|11017|11019.5|11017.5|11018|11016.5|63
1653969600000|2022-05-31 04:00:00|11019|11017.5|11018.5|11017|11020|11018.5|11018|11016.5|282
1653973200000|2022-05-31 05:00:00|11019|11017.5|11019|11017.5|11019.5|11018|11018.5|11016.5|202
1653976800000|2022-05-31 06:00:00|11020|11018.5|11019|11017.5|11020.5|11019|11016.5|11015|19656
1653980400000|2022-05-31 07:00:00|11019.5|11018|11023.5|11022|11024|11022.5|11019.5|11018|59047
1653984000000|2022-05-31 08:00:00|11023|11021.5|11021.5|11019.5|11024|11022.5|11021|11019.5|54705
1653987600000|2022-05-31 09:00:00|11021|11019|11018.5|11017|11021.5|11019|11017|11015.5|71326
1653991200000|2022-05-31 10:00:00|11018|11016.5|11018|11016.5|11019|11017.5|11016|11014.5|50587
1653994800000|2022-05-31 11:00:00|11017.5|11016|11013.5|11012|11018.5|11017|11013|11011.5|54718
1653998400000|2022-05-31 12:00:00|11013|11011.5|11007.5|11006|11013|11011.5|11005.5|11004|77622
1654002000000|2022-05-31 13:00:00|11008|11006.5|11009.5|11008|11012|11010.5|11008|11006.5|68971
1654005600000|2022-05-31 14:00:00|11010|11008.5|11011.5|11010|11012|11010.5|11008|11006.5|60748
1654009200000|2022-05-31 15:00:00|11011|11009.5|11011.5|11010|11013|11011.5|11009.5|11008|90263
1654012800000|2022-05-31 16:00:00|11011|11009.5|11013|11011.5|11013|11011.5|11011|11009.5|12689
1654016400000|2022-05-31 17:00:00|11012.5|11011|11011.5|11010|11012.5|11011|11011|11009.5|2047
1654020000000|2022-05-31 18:00:00|11012|11010.5|11011.5|11010|11012.5|11011|11011.5|11010|325
1654023600000|2022-05-31 19:00:00|11012|11010.5|11011|11009|11012|11010.5|11010|11008.5|591
1654041600000|2022-06-01 00:00:00|11010.5|11009.5|11009|11007.5|11010.5|11009.5|11008.5|11007|1584
1654045200000|2022-06-01 01:00:00|11008.5|11007|11009|11007|11009.5|11008|11008.5|11007|263
1654048800000|2022-06-01 02:00:00|11008.5|11007.5|11009.5|11008|11009.5|11008|11008.5|11007|46
1654052400000|2022-06-01 03:00:00|11009|11007.5|11009|11007.5|11009.5|11008|11009|11007.5|142
1654056000000|2022-06-01 04:00:00|11009.5|11008|11010.5|11009|11010.5|11009|11009|11007.5|219
1654059600000|2022-06-01 05:00:00|11010|11008.5|11010.5|11009|11010.5|11009|11008.5|11007|1299
1654063200000|2022-06-01 06:00:00|11010|11008.5|11009|11007.5|11013.5|11012|11009|11007.5|20722
1654066800000|2022-06-01 07:00:00|11009.5|11008|11010.5|11009|11011|11009|11007|11005.5|81650
1654070400000|2022-06-01 08:00:00|11010|11008.5|11009|11007.5|11011|11009.5|11006.5|11005|78457
1654074000000|2022-06-01 09:00:00|11008.5|11007|11009|11007.5|11010.5|11009|11008.5|11007|119200
1654077600000|2022-06-01 10:00:00|11008.5|11007|11011.5|11010|11011.5|11010|11008.5|11007|122288
1654081200000|2022-06-01 11:00:00|11011|11009.5|11010.5|11009|11012.5|11011|11010.5|11009|131515
1654084800000|2022-06-01 12:00:00|11011|11009.5|11012.5|11011|11013|11011.5|11009.5|11008|101796
1654088400000|2022-06-01 13:00:00|11013|11011.5|11013|11011.5|11014|11012.5|11009.5|11008|208862
1654092000000|2022-06-01 14:00:00|11011.5|11010.5|11006.5|11005|11012|11010.5|11003.5|11002|122583
1654095600000|2022-06-01 15:00:00|11006|11004.5|11003.5|11002|11006.5|11005|11003.5|11002|125141
1654099200000|2022-06-01 16:00:00|11004|11002.5|11005|11003.5|11006|11004.5|11003.5|11002|9810
1654102800000|2022-06-01 17:00:00|11004.5|11003|11004|11002.5|11004.5|11003|11003.5|11002|1778
1654106400000|2022-06-01 18:00:00|11004.5|11003|11004.5|11003|11006|11004.5|11004|11002.5|24232
1654110000000|2022-06-01 19:00:00|11004|11002.5|11005|11003.5|11005|11003.5|11003.5|11002|6244
1654128000000|2022-06-02 00:00:00|11005.5|11004|11005|11003.5|11007|11005.5|11005|11003.5|1628
1654131600000|2022-06-02 01:00:00|11004.5|11003|11005|11003|11005.5|11004|11003.5|11002|2129
1654135200000|2022-06-02 02:00:00|11005.5|11003.5|11004.5|11003|11006|11004.5|11004.5|11002.5|14
1654138800000|2022-06-02 03:00:00|11004|11002.5|11005|11003.5|11005|11003.5|11004|11002.5|2132
1654142400000|2022-06-02 04:00:00|11005.5|11003|11005.5|11004|11005.5|11004|11004.5|11003|968
1654146000000|2022-06-02 05:00:00|11006|11004.5|11004.5|11003|11006.5|11005|11004.5|11003|486
1654149600000|2022-06-02 06:00:00|11005|11003.5|11002.5|11001|11005.5|11004|11002.5|11001|29473
1654153200000|2022-06-02 07:00:00|11003|11001.5|10998.5|10997|11003|11001.5|10998.5|10997|74469
1654156800000|2022-06-02 08:00:00|10998|10996.5|11001|10999.5|11002|11000.5|10998|10996.5|81726
1654160400000|2022-06-02 09:00:00|11000.5|10999|10999|10997.5|11002|11000.5|10998|10996.5|69142
1654164000000|2022-06-02 10:00:00|10998.5|10997|10999.5|10998|11000|10998.5|10998|10996.5|72158
1654167600000|2022-06-02 11:00:00|11000|10998.5|11000|10998.5|11002|11000.5|10998.5|10997|76620
1654171200000|2022-06-02 12:00:00|11000.5|10999|10999|10997.5|11002|11000|10998|10996.5|126269
1654174800000|2022-06-02 13:00:00|10999.5|10998|10994.5|10993|11000|10998.5|10994|10992.5|44898
1654178400000|2022-06-02 14:00:00|10994|10992.5|10993|10991.5|10994.5|10993|10991.5|10990|44559
1654182000000|2022-06-02 15:00:00|10993.5|10992|10992|10990.5|10994|10992.5|10991.5|10990|37489
1654185600000|2022-06-02 16:00:00|10991.5|10990|10992|10990.5|10992|10990.5|10990|10988.5|16979
1654189200000|2022-06-02 17:00:00|10991.5|10990|10991.5|10990|10992|10990.5|10991|10989.5|1746
1654192800000|2022-06-02 18:00:00|10992|10990.5|10991.5|10990|10992|10990.5|10991.5|10990|2153
1654196400000|2022-06-02 19:00:00|10991|10989.5|10992|10990.5|10992|10990.5|10991|10989.5|1930
1654214400000|2022-06-03 00:00:00|10991.5|10990|10993.5|10991.5|10994|10992.5|10990.5|10988.5|480
1654218000000|2022-06-03 01:00:00|10993|10992|10992.5|10991|10993.5|10992|10992|10990.5|54
1654221600000|2022-06-03 02:00:00|10992|10990.5|10992.5|10991|10993|10991.5|10992|10990.5|19
1654225200000|2022-06-03 03:00:00|10993|10991.5|10993|10991.5|10993|10991.5|10992.5|10991|114
1654228800000|2022-06-03 04:00:00|10992.5|10991|10992.5|10991|10992.5|10991|10992|10990.5|6161
1654232400000|2022-06-03 05:00:00|10992|10990.5|10993|10991.5|10993|10991.5|10992|10990.5|201
1654236000000|2022-06-03 06:00:00|10992.5|10991|10991|10989.5|10993.5|10992|10990.5|10989|24287
1654239600000|2022-06-03 07:00:00|10990.5|10989|10991.5|10990|10996|10994.5|10989.5|10988|58071
1654243200000|2022-06-03 08:00:00|10992|10990.5|10992.5|10991|10993|10991.5|10990|10988.5|69943
1654246800000|2022-06-03 09:00:00|10992|10990.5|10988|10986.5|10993|10991.5|10987.5|10986|35743
1654250400000|2022-06-03 10:00:00|10988.5|10987|10991.5|10990|10991.5|10990|10987.5|10986|20034
1654254000000|2022-06-03 11:00:00|10992|10990.5|10993|10991.5|10994|10992.5|10991|10989.5|27719
1654257600000|2022-06-03 12:00:00|10993.5|10992|10992.5|10991|10994.5|10993|10990|10988.5|63846
1654261200000|2022-06-03 13:00:00|10992|10990.5|10990|10988.5|10994|10992.5|10990|10988.5|58820
1654264800000|2022-06-03 14:00:00|10990.5|10989.5|10990.5|10989|10993.5|10992|10990|10988.5|27381
1654268400000|2022-06-03 15:00:00|10990|10988.5|10988.5|10987|10990|10988.5|10987.5|10986|19506
1654272000000|2022-06-03 16:00:00|10988|10986.5|10989.5|10988|10989.5|10988|10987.5|10986|9687
1654275600000|2022-06-03 17:00:00|10989|10987.5|10989|10987.5|10989|10987.5|10989|10987.5|551
1654279200000|2022-06-03 18:00:00|10988.5|10987|10989|10987.5|10989|10987.5|10988.5|10987|475
1654282800000|2022-06-03 19:00:00|10989.5|10988|10990.5|10988.5|10990.5|10988.5|10989.5|10988|1061
1654473600000|2022-06-06 00:00:00|10990|10988|10990|10988.5|10990|10988.5|10989|10987.5|833
1654477200000|2022-06-06 01:00:00|10990.5|10989|10990.5|10989|10991|10989.5|10990.5|10988.5|814
1654480800000|2022-06-06 02:00:00|10990|10988.5|10989.5|10988|10990.5|10989|10989.5|10988|586
1654484400000|2022-06-06 03:00:00|10990|10988.5|10990|10988.5|10990|10988.5|10989.5|10988|250
1654488000000|2022-06-06 04:00:00|10989.5|10988|10989.5|10988|10990|10988.5|10989|10987.5|855
1654491600000|2022-06-06 05:00:00|10989|10987.5|10990|10988.5|10990.5|10989|10988.5|10987|1053
1654495200000|2022-06-06 06:00:00|10989.5|10988|10992|10990|10993|10991.5|10987|10985.5|30542
1654498800000|2022-06-06 07:00:00|10991.5|10989.5|10985.5|10984|10991.5|10989.5|10985.5|10984|46959
1654502400000|2022-06-06 08:00:00|10985|10983.5|10981.5|10980|10986.5|10985|10981|10979.5|52897
1654506000000|2022-06-06 09:00:00|10981|10979.5|10982|10980.5|10984.5|10983|10981|10979.5|35719
1654509600000|2022-06-06 10:00:00|10982.5|10981|10987|10985.5|10988|10986.5|10982|10980.5|38429
1654513200000|2022-06-06 11:00:00|10987.5|10986|10987|10985.5|10988.5|10987|10986|10984.5|30679
1654516800000|2022-06-06 12:00:00|10987.5|10986|10985.5|10984|10988|10986.5|10985.5|10984|16080
1654520400000|2022-06-06 13:00:00|10985|10983.5|10984.5|10983|10987|10985.5|10983.5|10982|19651
1654524000000|2022-06-06 14:00:00|10984|10982.5|10982|10980.5|10984.5|10983|10981.5|10980|16939
1654527600000|2022-06-06 15:00:00|10981.5|10980|10983.5|10982|10983.5|10982|10981|10979.5|19942
1654531200000|2022-06-06 16:00:00|10984|10982.5|10983.5|10982|10985.5|10984|10983|10981.5|8637
1654534800000|2022-06-06 17:00:00|10983|10981.5|10983|10981.5|10983.5|10982|10983|10981.5|813
1654538400000|2022-06-06 18:00:00|10983.5|10982|10984|10982.5|10984|10982.5|10983|10981.5|594
1654542000000|2022-06-06 19:00:00|10983.5|10982|10984.5|10982.5|10984.5|10983|10982.5|10981|445
1654560000000|2022-06-07 00:00:00|10984|10978.5|10982.5|10979.5|10984.5|10983|10982|10978.5|496
1654563600000|2022-06-07 01:00:00|10982|10980|10981.5|10979.5|10982.5|10980|10980.5|10978.5|952
1654567200000|2022-06-07 02:00:00|10982|10980|10983.5|10980.5|10983.5|10981|10982|10980|0
1654570800000|2022-06-07 03:00:00|10983|10981|10982.5|10980.5|10983.5|10981.5|10982.5|10980|158
1654574400000|2022-06-07 04:00:00|10983|10981|10979.5|10978|10983.5|10981.5|10979|10976.5|165
1654578000000|2022-06-07 05:00:00|10979|10977|10980.5|10978.5|10981|10979.5|10979|10976.5|1163
1654581600000|2022-06-07 06:00:00|10980|10978|10984.5|10982.5|10986.5|10985|10979.5|10978|6813
1654585200000|2022-06-07 07:00:00|10984|10983|10987|10985|10990|10988.5|10984|10983|8829
1654588800000|2022-06-07 08:00:00|10986.5|10985.5|10991|10989|10993|10991.5|10986.5|10985|12151
1654592400000|2022-06-07 09:00:00|10990.5|10989.5|10991.5|10990|10992.5|10991|10989.5|10988|12147
1654596000000|2022-06-07 10:00:00|10991|10989.5|10989.5|10987.5|10992|10990.5|10989|10987.5|5712
1654599600000|2022-06-07 11:00:00|10989|10988|10987.5|10986|10990.5|10989|10987.5|10985.5|4517
1654603200000|2022-06-07 12:00:00|10987|10985.5|10988|10986.5|10990|10988.5|10986|10984.5|3168
1654606800000|2022-06-07 13:00:00|10988.5|10987|10990|10988.5|10992|10990.5|10987.5|10986|8402
1654610400000|2022-06-07 14:00:00|10989.5|10988|10988|10986.5|10990.5|10989|10987|10985.5|3155
1654614000000|2022-06-07 15:00:00|10988.5|10987|10987|10985.5|10989|10987.5|10987|10985.5|1320
1662368400000|2022-09-05 09:00:00|10819|10817.5|10817.5|10816|10821|10819.5|10816.5|10815|62295
1662372000000|2022-09-05 10:00:00|10818|10816.5|10816|10814|10819|10817.5|10814.5|10813|66216
1662375600000|2022-09-05 11:00:00|10815.5|10814.5|10815.5|10814|10817|10815|10814|10812.5|33817
1662379200000|2022-09-05 12:00:00|10816|10814.5|10816|10814.5|10817.5|10816|10812.5|10811|75686
1662382800000|2022-09-05 13:00:00|10815.5|10814|10817|10815.5|10819|10817.5|10814.5|10813|94751
1662386400000|2022-09-05 14:00:00|10817.5|10816|10822.5|10821|10823|10821.5|10815|10813.5|108731
1662390000000|2022-09-05 15:00:00|10822|10820.5|10823|10821.5|10823.5|10822|10819|10817.5|49586
1662393600000|2022-09-05 16:00:00|10823.5|10822|10823.5|10822|10824|10822.5|10823|10821|6392
1662397200000|2022-09-05 17:00:00|10824|10822.5|10824|10822.5|10824.5|10823|10823|10821.5|1502
1662400800000|2022-09-05 18:00:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822.5|471
1662404400000|2022-09-05 19:00:00|10824.5|10823|10825|10823.5|10825|10823.5|10824|10823|361
1662422400000|2022-09-06 00:00:00|10827|10825|10829|10827.5|10829.5|10828|10826|10824|2078
1662426000000|2022-09-06 01:00:00|10828.5|10827|10829|10827.5|10829.5|10828|10828|10826.5|195
1662429600000|2022-09-06 02:00:00|10828.5|10827|10827.5|10825.5|10829|10827.5|10826.5|10825|624
1662433200000|2022-09-06 03:00:00|10828|10826|10827|10825|10828|10826|10826.5|10825|496
1662436800000|2022-09-06 04:00:00|10826.5|10825.5|10823.5|10822|10827|10825.5|10823|10821|591
1662440400000|2022-09-06 05:00:00|10823|10821.5|10823.5|10821.5|10823.5|10822|10822|10820.5|1063
1662444000000|2022-09-06 06:00:00|10823|10821|10824|10822.5|10826|10824.5|10821|10819.5|23943
1662447600000|2022-09-06 07:00:00|10823.5|10822|10823.5|10822|10824.5|10822.5|10818.5|10817|56663
1662451200000|2022-09-06 08:00:00|10824|10822.5|10832.5|10831|10837|10835.5|10822.5|10821|110483
1662454800000|2022-09-06 09:00:00|10832|10830.5|10837.5|10836|10839|10837.5|10830.5|10829|76532
1662458400000|2022-09-06 10:00:00|10837|10835.5|10846|10844.5|10857.5|10856|10837|10835.5|113505
1662462000000|2022-09-06 11:00:00|10845.5|10844|10836|10834.5|10846|10844.5|10831.5|10830|65682
1662465600000|2022-09-06 12:00:00|10836.5|10835|10833.5|10832|10843|10841.5|10827.5|10826|63024
1662469200000|2022-09-06 13:00:00|10833|10831.5|10829|10827.5|10835.5|10834|10827|10825.5|55121
1662472800000|2022-09-06 14:00:00|10828.5|10826|10825|10823.5|10833|10831.5|10823.5|10822|63473
1662476400000|2022-09-06 15:00:00|10825.5|10824|10822|10820.5|10826.5|10825|10822|10820.5|34850
1662480000000|2022-09-06 16:00:00|10821.5|10820|10824|10822.5|10824.5|10823|10821.5|10820|18059
1662483600000|2022-09-06 17:00:00|10824.5|10823|10825|10823.5|10826|10824|10823.5|10822|3947
1662487200000|2022-09-06 18:00:00|10824.5|10823|10825.5|10824|10826|10824.5|10823.5|10822|984
1662490800000|2022-09-06 19:00:00|10826|10824.5|10827|10825.5|10829|10827.5|10826|10824.5|2749
1662508800000|2022-09-07 00:00:00|10828.5|10826.5|10827|10825.5|10828.5|10827|10824.5|10822.5|853
1662512400000|2022-09-07 01:00:00|10827.5|10826|10828|10826.5|10828|10826.5|10826.5|10825|100
1662516000000|2022-09-07 02:00:00|10827.5|10826|10825.5|10824|10828|10826.5|10825|10823.5|443
1662519600000|2022-09-07 03:00:00|10826|10824.5|10826|10824|10826.5|10825|10825.5|10824|334
1662523200000|2022-09-07 04:00:00|10826.5|10824.5|10828|10826|10828.5|10827|10826|10824|441
1662526800000|2022-09-07 05:00:00|10828.5|10826.5|10828.5|10827|10829.5|10828|10827.5|10826|744
1662530400000|2022-09-07 06:00:00|10829|10827.5|10828.5|10827|10833|10831.5|10825|10823|17014
1662534000000|2022-09-07 07:00:00|10829.5|10827.5|10844|10842.5|10845|10843.5|10828|10826.5|68621
1662537600000|2022-09-07 08:00:00|10844.5|10843|10841.5|10840|10844.5|10843|10840.5|10838.5|62555
1662541200000|2022-09-07 09:00:00|10841|10839.5|10844.5|10843|10845|10843.5|10840|10838.5|34959
1662544800000|2022-09-07 10:00:00|10845|10843.5|10842.5|10841|10846|10844.5|10841|10839.5|18490
1662548400000|2022-09-07 11:00:00|10843|10841.5|10845.5|10844|10848|10846.5|10841|10839.5|28773
1662552000000|2022-09-07 12:00:00|10845|10843.5|10844|10842.5|10847|10845.5|10843|10841.5|37947
1662555600000|2022-09-07 13:00:00|10843.5|10842|10841.5|10840|10845.5|10844|10840.5|10839|56022
1662559200000|2022-09-07 14:00:00|10841|10839.5|10829.5|10828|10841|10839.5|10829|10827.5|54425
1662562800000|2022-09-07 15:00:00|10830|10828.5|10828|10826.5|10833|10831.5|10828|10826.5|55067
1662566400000|2022-09-07 16:00:00|10827.5|10826|10830.5|10829|10831|10829.5|10827.5|10826|14530
1662570000000|2022-09-07 17:00:00|10830|10828.5|10830.5|10829|10831.5|10830|10830|10828.5|4466
1662573600000|2022-09-07 18:00:00|10830|10828.5|10830|10828.5|10831|10829.5|10830|10828.5|2226
1662577200000|2022-09-07 19:00:00|10830.5|10829|10830|10828.5|10830.5|10829|10830|10828.5|1539
1662595200000|2022-09-08 00:00:00|10830.5|10828|10829|10827.5|10830.5|10828|10828|10826|265
1662598800000|2022-09-08 01:00:00|10829.5|10828|10831|10829.5|10831|10829.5|10829|10827.5|147
1662602400000|2022-09-08 02:00:00|10830.5|10829|10830.5|10829|10831|10829.5|10830|10828.5|31
1662606000000|2022-09-08 03:00:00|10831|10829.5|10832.5|10831|10835.5|10833.5|10831|10829.5|398
1662609600000|2022-09-08 04:00:00|10833|10831.5|10834.5|10832.5|10835|10833.5|10832|10830.5|732
1662613200000|2022-09-08 05:00:00|10834|10832|10833.5|10832|10835|10833.5|10833.5|10832|269
1662616800000|2022-09-08 06:00:00|10832.5|10831|10834|10832.5|10836.5|10835|10831.5|10830|15471
1662620400000|2022-09-08 07:00:00|10834.5|10833|10819|10817.5|10835.5|10834|10819|10817.5|49200
1662624000000|2022-09-08 08:00:00|10819.5|10818|10820.5|10819|10824|10822.5|10817|10815.5|51360
1662627600000|2022-09-08 09:00:00|10820|10818.5|10823|10821.5|10824|10822|10820|10818.5|37526
1662631200000|2022-09-08 10:00:00|10823.5|10822|10826.5|10825|10827.5|10826|10822|10820.5|44249
1662634800000|2022-09-08 11:00:00|10827|10825.5|10828|10826.5|10830.5|10829|10826|10824.5|21591
1662638400000|2022-09-08 12:00:00|10828.5|10827|10793.5|10792|10845|10837.5|10787.5|10786|93325
1662642000000|2022-09-08 13:00:00|10793|10791.5|10804.5|10803|10811.5|10810|10793|10791.5|114661
1662645600000|2022-09-08 14:00:00|10804|10802.5|10794|10792.5|10804|10802.5|10791.5|10789.5|106779
1662649200000|2022-09-08 15:00:00|10794.5|10793|10788|10786.5|10794.5|10793|10785.5|10784|81118
1662652800000|2022-09-08 16:00:00|10787.5|10786|10784.5|10783|10788|10786.5|10778.5|10777|37059
1662656400000|2022-09-08 17:00:00|10784|10782.5|10780|10778.5|10784|10782.5|10779.5|10778|2233
1662660000000|2022-09-08 18:00:00|10780.5|10779|10780|10778.5|10781|10779.5|10779|10777.5|948
1662663600000|2022-09-08 19:00:00|10780.5|10779|10781.5|10780|10781.5|10780|10779|10777.5|1518
1662681600000|2022-09-09 00:00:00|10779|10777|10775.5|10774|10779|10777|10774|10772.5|1742
1662685200000|2022-09-09 01:00:00|10774.5|10773|10774.5|10773|10775.5|10774|10772.5|10771|901
1662688800000|2022-09-09 02:00:00|10775|10773.5|10774.5|10773|10775|10773.5|10773.5|10772|319
1662692400000|2022-09-09 03:00:00|10775|10773.5|10775|10773.5|10776|10774.5|10775|10773.5|791
1662696000000|2022-09-09 04:00:00|10775.5|10773|10775|10773.5|10776|10774|10773.5|10772|450
1662699600000|2022-09-09 05:00:00|10775.5|10774|10773|10771.5|10775.5|10774|10772|10770.5|1106
1662703200000|2022-09-09 06:00:00|10772.5|10771|10775.5|10774|10778|10776.5|10770.5|10769|25274
1662706800000|2022-09-09 07:00:00|10774.5|10773|10770.5|10769|10778|10776.5|10768|10766.5|46773
1662710400000|2022-09-09 08:00:00|10771|10769.5|10782|10780.5|10783|10781.5|10768|10766.5|56997
1662714000000|2022-09-09 09:00:00|10782.5|10781|10789|10787.5|10793|10791.5|10780|10778.5|54983
1662717600000|2022-09-09 10:00:00|10789.5|10788|10795.5|10794|10798|10796.5|10788|10786.5|39648
1662721200000|2022-09-09 11:00:00|10795|10793.5|10790|10788.5|10797.5|10796|10789|10787.5|43339
1662724800000|2022-09-09 12:00:00|10789.5|10788|10797.5|10796|10800|10798.5|10787|10785.5|33347
1662728400000|2022-09-09 13:00:00|10798|10796.5|10793|10791.5|10805|10803.5|10786|10784.5|59849
1662732000000|2022-09-09 14:00:00|10792.5|10791|10794.5|10793|10797|10795.5|10792|10790.5|33371
1662735600000|2022-09-09 15:00:00|10794|10792.5|10790.5|10789|10795|10793.5|10790|10788.5|20594
1662739200000|2022-09-09 16:00:00|10790|10788.5|10786.5|10785|10790.5|10789|10785|10783.5|6083
1662742800000|2022-09-09 17:00:00|10787|10785.5|10784.5|10783|10788|10786.5|10784.5|10783|2278
1662746400000|2022-09-09 18:00:00|10784|10782.5|10783|10781.5|10784.5|10783|10783|10781.5|1074
1662750000000|2022-09-09 19:00:00|10783.5|10782|10785|10783|10785|10783|10781.5|10780|1964
1662940800000|2022-09-12 00:00:00|10783.5|10782|10785|10783.5|10786|10784|10783|10781.5|332
1662944400000|2022-09-12 01:00:00|10785.5|10783|10785|10783|10786.5|10785|10784.5|10783|195
1662948000000|2022-09-12 02:00:00|10784.5|10782.5|10784|10782|10785|10783|10783.5|10782|3
1662951600000|2022-09-12 03:00:00|10783.5|10781.5|10781.5|10779.5|10784|10781.5|10781|10779.5|322
1662955200000|2022-09-12 04:00:00|10781|10780|10780|10778.5|10781|10780|10779.5|10778|134
1662958800000|2022-09-12 05:00:00|10779.5|10778|10781|10779.5|10781.5|10779.5|10779.5|10778|450
1662962400000|2022-09-12 06:00:00|10780.5|10778.5|10781.5|10780|10783|10781.5|10777|10775.5|14061
1662966000000|2022-09-12 07:00:00|10780.5|10779|10780|10778|10782|10780.5|10774|10772|27161
1662969600000|2022-09-12 08:00:00|10780.5|10778.5|10785|10783.5|10785.5|10784|10779.5|10778|16911
1662973200000|2022-09-12 09:00:00|10785.5|10783|10791|10789.5|10791.5|10790|10784|10782.5|25053
1662976800000|2022-09-12 10:00:00|10790.5|10789|10795.5|10794|10795.5|10794|10790|10788.5|40927
1662980400000|2022-09-12 11:00:00|10796|10795.5|10798.5|10797|10801|10799.5|10793.5|10792|16867
1662984000000|2022-09-12 12:00:00|10799|10797.5|10797.5|10796|10800|10798.5|10797|10795.5|15454
1662987600000|2022-09-12 13:00:00|10797|10795.5|10795|10793.5|10798.5|10797|10794.5|10793|20018
1662991200000|2022-09-12 14:00:00|10794.5|10793|10796|10794.5|10796.5|10795|10792|10790.5|26751
1662994800000|2022-09-12 15:00:00|10795.5|10794|10793|10791.5|10799|10797.5|10793|10791.5|25652
1662998400000|2022-09-12 16:00:00|10793.5|10792|10796|10794.5|10796|10794.5|10793|10791.5|3040
1663002000000|2022-09-12 17:00:00|10795.5|10794|10793.5|10792|10795.5|10794|10792|10790.5|1041
1663005600000|2022-09-12 18:00:00|10793|10791.5|10790|10788.5|10793|10791.5|10790|10788.5|434
1663009200000|2022-09-12 19:00:00|10790.5|10788|10792.5|10790.5|10792.5|10791|10789|10787.5|1260
1663027200000|2022-09-13 00:00:00|10793|10791|10794.5|10793|10795.5|10794|10793|10791|990
1663030800000|2022-09-13 01:00:00|10795|10793.5|10794|10792.5|10795.5|10793.5|10794|10792|533
1663034400000|2022-09-13 02:00:00|10794.5|10792|10793.5|10791.5|10794.5|10793|10793|10791.5|420
1663038000000|2022-09-13 03:00:00||10792||10792||10792||10791.5|126
1663041600000|2022-09-13 04:00:00|10793|10791.5|10794.5|10793|10795|10793|10793|10791.5|483
1663045200000|2022-09-13 05:00:00|10794|10792.5|10794|10792.5|10796|10794.5|10793|10791.5|503
1663048800000|2022-09-13 06:00:00|10793.5|10792|10790|10788.5|10794.5|10793|10789.5|10788|10753
1663052400000|2022-09-13 07:00:00|10789.5|10788|10791|10789.5|10793.5|10792|10786|10784.5|22213
1663056000000|2022-09-13 08:00:00|10791.5|10790|10792.5|10790.5|10793|10791.5|10788.5|10787|25171
1663059600000|2022-09-13 09:00:00|10792|10791|10799|10797.5|10799|10797.5|10792|10790.5|67656
1663063200000|2022-09-13 10:00:00|10799.5|10798|10799|10797.5|10800|10798.5|10795|10793.5|34942
1663066800000|2022-09-13 11:00:00|10798.5|10797|10797|10795.5|10801.5|10800|10796|10794.5|33068
1663070400000|2022-09-13 12:00:00|10797.5|10796|10781.5|10780|10802|10800.5|10781.5|10780|54701
1663074000000|2022-09-13 13:00:00|10782|10780.5|10777.5|10776|10782.5|10781|10776.5|10775|67929
1663077600000|2022-09-13 14:00:00|10778|10776.5|10778.5|10777|10782|10780.5|10776.5|10775|33433
1663081200000|2022-09-13 15:00:00|10779|10777.5|10777.5|10776|10780.5|10779|10777.5|10776|23139
1663084800000|2022-09-13 16:00:00|10778|10776.5|10778.5|10777|10779|10777.5|10776|10774.5|6747
1663088400000|2022-09-13 17:00:00|10778|10776.5|10775|10773.5|10780|10778.5|10775|10773.5|3173
1663092000000|2022-09-13 18:00:00|10774.5|10773|10776.5|10775|10776.5|10775|10774|10772.5|1418
1663095600000|2022-09-13 19:00:00|10777|10775.5|10777.5|10776|10778|10776.5|10776.5|10775|2171
1663113600000|2022-09-14 00:00:00|10776.5|10774|10773|10771|10776.5|10774|10772|10770|321
1663117200000|2022-09-14 01:00:00|10772.5|10771.5|10772|10770.5|10773.5|10771.5|10771.5|10770|366
1663120800000|2022-09-14 02:00:00|10771.5|10770|10771.5|10770|10771.5|10770.5|10771|10769|1207
1663124400000|2022-09-14 03:00:00|10771|10769.5|10771.5|10770|10771.5|10770|10771|10769.5|190
1663128000000|2022-09-14 04:00:00|10771|10769.5|10773.5|10771.5|10774|10772.5|10771|10769.5|627
1663131600000|2022-09-14 05:00:00|10773|10772|10775.5|10774|10776.5|10775|10773|10772|568
1663135200000|2022-09-14 06:00:00|10776|10774.5|10779|10777.5|10785|10783.5|10776|10774|16096
1663138800000|2022-09-14 07:00:00|10779.5|10778|10779|10777.5|10780|10778.5|10769|10767.5|49991
1663142400000|2022-09-14 08:00:00|10779.5|10778|10778|10776.5|10785|10783|10777|10775.5|39001
1663146000000|2022-09-14 09:00:00|10778.5|10777|10776.5|10775|10779.5|10778|10772.5|10771|55774
1663149600000|2022-09-14 10:00:00|10777|10775.5|10772.5|10771|10777.5|10776|10772.5|10771|24969
1663153200000|2022-09-14 11:00:00|10772|10770.5|10763.5|10762|10775.5|10774|10763.5|10762|65041
1663156800000|2022-09-14 12:00:00|10764|10762.5|10768.5|10767|10770|10768.5|10763.5|10762|48556
1663160400000|2022-09-14 13:00:00|10769|10767.5|10771|10769.5|10772|10770.5|10768.5|10767|27234
1663164000000|2022-09-14 14:00:00|10770.5|10769|10774|10772.5|10778.5|10777|10769.5|10768|31730
1663167600000|2022-09-14 15:00:00|10774.5|10773|10772.5|10771|10778.5|10777|10771|10769.5|34417
1663171200000|2022-09-14 16:00:00|10773|10771.5|10774.5|10773|10776|10774.5|10772.5|10771|10180
1663174800000|2022-09-14 17:00:00|10774|10772.5|10774.5|10773|10776|10774.5|10773|10771.5|596
1663178400000|2022-09-14 18:00:00|10774|10772.5|10776|10774.5|10776.5|10775|10774|10772.5|354
1663182000000|2022-09-14 19:00:00|10775.5|10774|10777|10775|10777|10775.5|10775|10773.5|792
1663200000000|2022-09-15 00:00:00|10777.5|10775.5|10775.5|10774|10777.5|10775.5|10775|10773|192
1663203600000|2022-09-15 01:00:00|10776|10773.5|10776|10774|10776.5|10775|10776|10773.5|68
1663207200000|2022-09-15 02:00:00|10775.5|10774.5|10775|10773.5|10776|10774.5|10775|10773|74
1663210800000|2022-09-15 03:00:00|10774.5|10773|10774.5|10773|10775|10773.5|10774|10772|22
1663214400000|2022-09-15 04:00:00|10774|10772.5|10772|10770.5|10774.5|10773|10772|10770.5|1195
1663218000000|2022-09-15 05:00:00|10772.5|10771|10771|10769.5|10772.5|10771|10770|10768.5|1030
1663221600000|2022-09-15 06:00:00|10770.5|10769|10768.5|10767|10771|10769.5|10767|10765.5|15283
1663225200000|2022-09-15 07:00:00|10768|10766.5|10767|10765.5|10771|10769.5|10765|10763.5|29961
1663228800000|2022-09-15 08:00:00|10766.5|10765|10764.5|10763|10766.5|10765|10761|10759.5|42211
1663232400000|2022-09-15 09:00:00|10765|10763.5|10763.5|10762|10768|10766.5|10763|10761|40878
1663236000000|2022-09-15 10:00:00|10764|10762.5|10753|10751.5|10765|10763.5|10752.5|10749.5|36827
1663239600000|2022-09-15 11:00:00|10753.5|10752|10756|10754.5|10758.5|10757|10753.5|10751.5|55147
1663243200000|2022-09-15 12:00:00|10755.5|10754|10762|10760.5|10763|10761.5|10751|10749.5|40896
1663246800000|2022-09-15 13:00:00|10762.5|10761|10758.5|10757|10763.5|10761.5|10754.5|10753|35295
1663250400000|2022-09-15 14:00:00|10758|10756.5|10757.5|10756|10762|10760.5|10757.5|10756|32759
1663254000000|2022-09-15 15:00:00|10758|10756.5|10749.5|10748|10758.5|10757|10746|10744.5|54381
1663257600000|2022-09-15 16:00:00|10749|10747.5|10749.5|10748|10751|10749.5|10747.5|10746|12827
1663261200000|2022-09-15 17:00:00|10750|10748.5|10751|10749.5|10751|10749.5|10749|10747.5|1814
1663264800000|2022-09-15 18:00:00|10750.5|10749|10750.5|10749|10751|10749.5|10750.5|10749|584
1663268400000|2022-09-15 19:00:00|10751|10749.5|10750|10748|10751|10749.5|10749|10747|1612
1663286400000|2022-09-16 00:00:00|10750.5|10748.5|10751|10749.5|10751.5|10750|10749.5|10748|373
1663290000000|2022-09-16 01:00:00|10750|10748.5|10748.5|10746.5|10750.5|10749|10748|10746.5|822
1663293600000|2022-09-16 02:00:00|10748|10747|10746.5|10745|10748.5|10747|10746|10744|529
1663297200000|2022-09-16 03:00:00|10747.5|10745.5|10747|10745|10747.5|10745.5|10746.5|10744.5|68
1663300800000|2022-09-16 04:00:00|10746.5|10745.5|10747.5|10746|10748|10746|10746.5|10745|201
1663304400000|2022-09-16 05:00:00|10748|10746.5|10747.5|10746|10748.5|10747|10746.5|10744.5|950
1663308000000|2022-09-16 06:00:00|10747|10745|10741|10739.5|10747|10745.5|10736.5|10735|20546
1663311600000|2022-09-16 07:00:00|10741.5|10740|10746.5|10745|10748.5|10747|10740|10738.5|49643
1663315200000|2022-09-16 08:00:00|10746|10744.5|10741.5|10740|10747.5|10746|10740|10738.5|32786
1663318800000|2022-09-16 09:00:00|10741|10739.5|10738|10736.5|10743.5|10742|10736.5|10735|27668
1663322400000|2022-09-16 10:00:00|10737.5|10736|10738|10736.5|10740.5|10739|10735|10733.5|19218
1663326000000|2022-09-16 11:00:00|10738.5|10737|10744.5|10743|10745|10743.5|10735.5|10734|16728
1663329600000|2022-09-16 12:00:00|10745|10743.5|10738|10736.5|10745|10743.5|10738|10736|20788
1663333200000|2022-09-16 13:00:00|10737.5|10736|10739.5|10737.5|10740.5|10739|10735|10733.5|98112
1663336800000|2022-09-16 14:00:00|10740|10737|10741.5|10740|10745.5|10744|10738.5|10737|36206
1663340400000|2022-09-16 15:00:00|10742|10740.5|10751|10749.5|10752.5|10751|10741|10739.5|40479
1663344000000|2022-09-16 16:00:00|10751.5|10750|10752|10750.5|10755.5|10754|10751|10749.5|7062
1663347600000|2022-09-16 17:00:00|10752.5|10751|10756|10754.5|10757|10755|10752.5|10751|2191
1663351200000|2022-09-16 18:00:00|10756.5|10755|10757|10755.5|10757.5|10756|10756|10754.5|458
1663354800000|2022-09-16 19:00:00|10756.5|10755|10758.5|10757|10758.5|10757|10756|10754.5|997
1663545600000|2022-09-19 00:00:00|10760|10757|10754.5|10753|10760|10757|10754.5|10753|465
1663549200000|2022-09-19 01:00:00|10754|10752.5|10754|10752.5|10754.5|10753|10753.5|10752|88
1663552800000|2022-09-19 02:00:00|10753.5|10752|10753.5|10752|10754|10752.5|10753|10751.5|154
1663556400000|2022-09-19 03:00:00|10754|10752.5|10754|10752.5|10754|10752.5|10754|10752.5|43
1663560000000|2022-09-19 04:00:00|10753.5|10752|10753.5|10752|10754|10752.5|10753.5|10752|155
1663563600000|2022-09-19 05:00:00|10753|10751.5|10754.5|10753|10755.5|10754|10753|10751.5|1080
1663567200000|2022-09-19 06:00:00|10754|10752.5|10754.5|10753|10756.5|10755|10746|10744.5|15753
1663570800000|2022-09-19 07:00:00|10755|10753.5|10744.5|10743|10755.5|10754|10744.5|10743|25834
1663574400000|2022-09-19 08:00:00|10745|10743.5|10745.5|10744|10749.5|10748|10745|10743.5|18516
1663578000000|2022-09-19 09:00:00|10746|10744.5|10742|10740.5|10746|10744.5|10741|10739.5|17632
1663581600000|2022-09-19 10:00:00|10742.5|10741|10739.5|10738|10743|10741.5|10739|10737.5|9893
1663585200000|2022-09-19 11:00:00|10739|10737.5|10738.5|10737|10740|10738.5|10736.5|10735|9933
1663588800000|2022-09-19 12:00:00|10738|10736.5|10740.5|10739|10744|10742.5|10737|10735.5|17677
1663592400000|2022-09-19 13:00:00|10741|10739.5|10737|10735.5|10742|10740.5|10736.5|10735|13981
1663596000000|2022-09-19 14:00:00|10736.5|10735|10736|10734.5|10738.5|10737|10735|10733.5|20011
1663599600000|2022-09-19 15:00:00|10736.5|10735|10735|10733.5|10739|10737.5|10734|10732.5|10573
1663603200000|2022-09-19 16:00:00|10735.5|10734|10735.5|10734|10736.5|10735|10734|10732.5|4112
1663606800000|2022-09-19 17:00:00|10735|10733.5|10734.5|10733|10736|10734.5|10734|10732.5|806
1663610400000|2022-09-19 18:00:00|10734|10732.5|10734.5|10733|10734.5|10733|10734|10732.5|288
1663614000000|2022-09-19 19:00:00|10735|10733.5|10737|10735.5|10737.5|10736|10734.5|10733|862
1663632000000|2022-09-20 00:00:00|10738.5|10735|10736.5|10735|10738.5|10735.5|10736|10734.5|126
1663635600000|2022-09-20 01:00:00|10737|10735.5|10737|10735.5|10738|10736.5|10737|10735|469
1663639200000|2022-09-20 02:00:00|10737.5|10736|10737.5|10736|10737.5|10736|10737|10735.5|353
1663642800000|2022-09-20 03:00:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|28
1663646400000|2022-09-20 04:00:00|10737.5|10736|10737|10735.5|10737.5|10736|10737|10735.5|81
1663650000000|2022-09-20 05:00:00|10737.5|10736|10738.5|10736.5|10739|10737.5|10737|10736|910
1663653600000|2022-09-20 06:00:00|10738|10736|10729|10727.5|10738.5|10736.5|10725.5|10724|15513
1663657200000|2022-09-20 07:00:00|10728.5|10727|10725.5|10724|10733|10731.5|10721.5|10720|41296
1663660800000|2022-09-20 08:00:00|10725|10723.5|10722|10720.5|10727.5|10726|10721|10719.5|42140
1663664400000|2022-09-20 09:00:00|10722.5|10720|10721.5|10720|10722.5|10721|10715|10713.5|45715
1663668000000|2022-09-20 10:00:00|10722|10720.5|10718.5|10717|10723|10721.5|10717.5|10716|27137
1663671600000|2022-09-20 11:00:00|10718|10716.5|10714|10712.5|10719.5|10718|10711|10709.5|21732
1663675200000|2022-09-20 12:00:00|10713.5|10712|10714.5|10713|10721|10719.5|10710.5|10709|38556
1663678800000|2022-09-20 13:00:00|10715|10713.5|10710|10708.5|10715.5|10714|10708|10706.5|43580
1663682400000|2022-09-20 14:00:00|10710.5|10709|10714|10712.5|10714.5|10713|10709|10707.5|31672
1663686000000|2022-09-20 15:00:00|10713.5|10712|10715.5|10714|10716|10714.5|10711.5|10710|29597
1663689600000|2022-09-20 16:00:00|10716|10714.5|10717.5|10716|10719.5|10718|10714.5|10713|8391
1663693200000|2022-09-20 17:00:00|10717|10715.5|10718|10716|10718.5|10717|10716.5|10715|1817
1663696800000|2022-09-20 18:00:00|10717.5|10716.5|10714|10712.5|10718|10716.5|10714|10712.5|1391
1663700400000|2022-09-20 19:00:00|10714.5|10713|10715|10713|10715|10713|10713|10711.5|1509
1663718400000|2022-09-21 00:00:00|10715.5|10714.5|10715|10713.5|10716|10714.5|10714|10712.5|419
1663722000000|2022-09-21 01:00:00|10715.5|10714|10717.5|10716|10717.5|10716|10715.5|10714|253
1663725600000|2022-09-21 02:00:00|10717|10715.5|10714|10712.5|10717.5|10716|10714|10712.5|1233
1663729200000|2022-09-21 03:00:00|10713.5|10712|10712.5|10711|10714|10712|10712|10710|1664
1663732800000|2022-09-21 04:00:00|10712|10710.5|10714.5|10712.5|10714.5|10713|10712|10710.5|423
1663736400000|2022-09-21 05:00:00|10715|10713|10718.5|10717|10719|10717|10714.5|10713|474
1663740000000|2022-09-21 06:00:00|10718|10716.5|10723.5|10722|10729.5|10727.5|10717.5|10716|19832
1663743600000|2022-09-21 07:00:00|10722.5|10721|10727|10725.5|10734.5|10733|10722.5|10721|54582
1663747200000|2022-09-21 08:00:00|10726.5|10725|10725|10723.5|10729.5|10728|10725|10723.5|24630
1663750800000|2022-09-21 09:00:00|10724.5|10723|10723|10721|10725|10723.5|10719.5|10718|23562
1663754400000|2022-09-21 10:00:00|10722.5|10721.5|10712.5|10711|10724|10722.5|10712.5|10711|27098
1663758000000|2022-09-21 11:00:00|10713|10711.5|10711|10709.5|10713|10711.5|10708|10706.5|29769
1663761600000|2022-09-21 12:00:00|10710.5|10709|10710|10708.5|10711|10709.5|10706.5|10705|30928
1663765200000|2022-09-21 13:00:00|10709.5|10708|10711|10709.5|10712.5|10711|10707.5|10706|37241
1663768800000|2022-09-21 14:00:00|10710.5|10709|10708.5|10707|10712.5|10711|10705.5|10704|37991
1663772400000|2022-09-21 15:00:00|10707.5|10706|10707.5|10706|10709.5|10708|10705.5|10704|31685
1663776000000|2022-09-21 16:00:00|10708|10706.5|10705.5|10704|10708.5|10707|10703.5|10702|9558
1663779600000|2022-09-21 17:00:00|10705|10703.5|10710.5|10706|10710.5|10706|10705|10703.5|3613
1663783200000|2022-09-21 18:00:00|10709|10703|10706.5|10705|10709|10705.5|10692|10690.5|14327
1663786800000|2022-09-21 19:00:00|10706|10704.5|10699|10697.5|10707.5|10706|10698|10696.5|5716
1663804800000|2022-09-22 00:00:00|10697|10695|10691|10689|10697.5|10696|10691|10689|2406
1663808400000|2022-09-22 01:00:00|10691.5|10689.5|10684.5|10683|10691.5|10690|10682.5|10681|2466
1663812000000|2022-09-22 02:00:00|10684|10682.5|10687|10685|10688.5|10687|10683|10681.5|749
1663815600000|2022-09-22 03:00:00|10686.5|10685.5|10685|10683.5|10688|10686|10685|10683.5|929
1663819200000|2022-09-22 04:00:00|10685.5|10684|10689|10687.5|10689.5|10688|10685|10683.5|860
1663822800000|2022-09-22 05:00:00|10688.5|10687|10687|10685.5|10689.5|10688|10684.5|10683|2780
1663826400000|2022-09-22 06:00:00|10686.5|10684.5|10684.5|10683|10693.5|10691.5|10680|10678.5|26284
1663830000000|2022-09-22 07:00:00|10685|10683.5|10690.5|10689|10695.5|10694|10681.5|10680|62659
1663833600000|2022-09-22 08:00:00|10690|10688.5|10699.5|10697.5|10704.5|10702.5|10689.5|10688|55950
1663837200000|2022-09-22 09:00:00|10699|10698|10693|10691.5|10699.5|10698|10692.5|10691|42590
1663840800000|2022-09-22 10:00:00|10692.5|10691|10699|10697.5|10701.5|10700|10692.5|10691|43747
1663844400000|2022-09-22 11:00:00|10698.5|10697|10701.5|10700|10704|10702.5|10692.5|10691|38498
1663848000000|2022-09-22 12:00:00|10702|10700.5|10696|10694.5|10702|10700.5|10692|10690|52838
1663851600000|2022-09-22 13:00:00|10696.5|10695|10687.5|10686|10697.5|10696|10686.5|10685|51652
1663855200000|2022-09-22 14:00:00|10688|10686.5|10689.5|10688|10693|10691.5|10686.5|10685|36851
1663858800000|2022-09-22 15:00:00|10689|10687.5|10692|10690.5|10693.5|10691.5|10687.5|10686|37536
1663862400000|2022-09-22 16:00:00|10691.5|10690|10692|10690.5|10692.5|10691|10691|10689.5|11494
1663866000000|2022-09-22 17:00:00|10691.5|10690|10691|10689.5|10692|10690.5|10689.5|10688|1600
1663869600000|2022-09-22 18:00:00|10691.5|10690|10689.5|10688|10691.5|10690|10689.5|10688|811
1663873200000|2022-09-22 19:00:00|10690|10688.5|10693.5|10692|10693.5|10692|10690|10688.5|2467
1663891200000|2022-09-23 00:00:00|10692|10691|10690.5|10689|10692|10691|10687.5|10686|831
1663894800000|2022-09-23 01:00:00|10690|10688.5|10689.5|10687.5|10691.5|10690|10688.5|10687|770
1663898400000|2022-09-23 02:00:00|10689|10687|10687.5|10686|10689.5|10687.5|10687|10685.5|535
1663902000000|2022-09-23 03:00:00|10687|10685.5|10687.5|10686|10688.5|10686.5|10687|10685.5|125
1663905600000|2022-09-23 04:00:00|10688|10686.5|10688.5|10686.5|10689.5|10688|10686.5|10685|738
1663909200000|2022-09-23 05:00:00|10688|10687|10687.5|10686|10689.5|10688|10686.5|10685|1451
1663912800000|2022-09-23 06:00:00|10687|10685.5|10691|10689.5|10692|10690.5|10685.5|10684|8734
1663916400000|2022-09-23 07:00:00|10691.5|10689|10699|10697|10702.5|10701|10691.5|10689|31661
1663920000000|2022-09-23 08:00:00|10698.5|10696.5|10689|10687.5|10699.5|10698|10688|10686.5|26969
1663923600000|2022-09-23 09:00:00|10688.5|10687|10674.5|10673|10690|10688.5|10668|10666.5|71998
1663927200000|2022-09-23 10:00:00|10674|10672.5|10659.5|10658|10677.5|10676|10659.5|10658|53247
1663930800000|2022-09-23 11:00:00|10660|10658.5|10675.5|10674|10678|10676.5|10658|10656.5|75719
1663934400000|2022-09-23 12:00:00|10675|10673.5|10681|10679.5|10681.5|10680|10672|10670.5|41876
1663938000000|2022-09-23 13:00:00|10681.5|10680|10681.5|10680|10691.5|10690|10678.5|10676|44886
1663941600000|2022-09-23 14:00:00|10681|10679.5|10680.5|10679|10682|10680.5|10676.5|10675|29836
1663945200000|2022-09-23 15:00:00|10681|10679.5|10677.5|10676|10682|10680.5|10676.5|10675|25273
1663948800000|2022-09-23 16:00:00|10678|10676.5|10680|10678.5|10681|10679.5|10677.5|10676|7353
1663952400000|2022-09-23 17:00:00|10679.5|10678|10674.5|10673|10679.5|10678|10674.5|10673|1796
1663956000000|2022-09-23 18:00:00|10675|10673.5|10672.5|10671|10675|10673.5|10671|10669.5|2244
1663959600000|2022-09-23 19:00:00|10673|10671.5|10673.5|10672|10674.5|10673|10672.5|10671|895
1664150400000|2022-09-26 00:00:00|10669|10667.5|10667|10665.5|10672.5|10671|10664.5|10663|433
1664154000000|2022-09-26 01:00:00|10667.5|10665|10665.5|10664|10667.5|10666|10664.5|10663|919
1664157600000|2022-09-26 02:00:00|10665|10663.5|10662.5|10661|10666|10664.5|10661.5|10660|489
1664161200000|2022-09-26 03:00:00|10662|10660.5|10660.5|10659|10662.5|10661|10660|10658.5|386
1664164800000|2022-09-26 04:00:00|10661|10659.5|10658|10656.5|10664.5|10663|10657.5|10656|1627
1664168400000|2022-09-26 05:00:00|10658.5|10657|10661|10659.5|10661.5|10660|10655.5|10654|2685
1664172000000|2022-09-26 06:00:00|10662|10660.5|10661|10659.5|10668|10666.5|10657.5|10655.5|25969
1664175600000|2022-09-26 07:00:00|10660.5|10659|10667|10665|10676|10674.5|10657.5|10656|78345
1664179200000|2022-09-26 08:00:00|10667.5|10666|10664.5|10663|10673.5|10672|10663.5|10662|41639
1664182800000|2022-09-26 09:00:00|10665|10663.5|10661.5|10660|10668.5|10667|10659.5|10658|41399
1664186400000|2022-09-26 10:00:00|10662|10660.5|10664|10662.5|10665.5|10664|10661|10659.5|28998
1664190000000|2022-09-26 11:00:00|10664.5|10663|10658.5|10656.5|10666|10664.5|10656|10654.5|32872
1664193600000|2022-09-26 12:00:00|10658|10657|10667|10665|10667|10665.5|10654|10652.5|44086
1664197200000|2022-09-26 13:00:00|10666.5|10665.5|10669.5|10668|10673.5|10672|10662.5|10661|40337
1664200800000|2022-09-26 14:00:00|10669|10667.5|10672.5|10671|10674|10672.5|10669|10667.5|45353
1664204400000|2022-09-26 15:00:00|10672|10670.5|10670.5|10669|10677.5|10676|10670|10668.5|58018
1664208000000|2022-09-26 16:00:00|10670|10668.5|10668.5|10667|10671.5|10670|10666|10664.5|16122
1664211600000|2022-09-26 17:00:00|10668|10666.5|10658.5|10657|10669|10667|10658.5|10657|4795
1664215200000|2022-09-26 18:00:00|10659|10657.5|10661.5|10660|10662.5|10661|10658|10656.5|1705
1664218800000|2022-09-26 19:00:00|10662|10659.5|10662.5|10661|10662.5|10661|10660.5|10659|976
1664236800000|2022-09-27 00:00:00|10662|10660.5|10665.5|10664|10665.5|10664|10662|10660.5|635
1664240400000|2022-09-27 01:00:00|10666|10663.5|10663.5|10661.5|10667|10665.5|10663|10661|228
1664244000000|2022-09-27 02:00:00|10664|10662|10665|10663.5|10666.5|10665|10663.5|10662|266
1664247600000|2022-09-27 03:00:00|10665.5|10664|10668|10666.5|10668.5|10667|10665|10663.5|248
1664251200000|2022-09-27 04:00:00|10668.5|10667|10665.5|10664|10669.5|10667.5|10665|10663.5|694
1664254800000|2022-09-27 05:00:00|10666|10663.5|10665.5|10664|10666|10664|10663.5|10662|1038
1664258400000|2022-09-27 06:00:00|10666|10664.5|10667.5|10666|10673.5|10672|10664|10662.5|22529
1664262000000|2022-09-27 07:00:00|10668|10666.5|10675|10673.5|10679.5|10678|10667.5|10665.5|54744
1664265600000|2022-09-27 08:00:00|10674.5|10673|10679|10677.5|10680|10678.5|10673|10671.5|40046
1664269200000|2022-09-27 09:00:00|10679.5|10678|10678.5|10677|10681.5|10680|10676.5|10675|41682
1664272800000|2022-09-27 10:00:00|10678|10676.5|10689|10687.5|10689.5|10688|10678|10676.5|53262
1664276400000|2022-09-27 11:00:00|10689.5|10688|10691.5|10690|10696.5|10695|10687.5|10686|38869
1664280000000|2022-09-27 12:00:00|10691|10689.5|10682|10680.5|10692|10690.5|10680.5|10679|42975
1664283600000|2022-09-27 13:00:00|10682.5|10681|10670|10668.5|10683.5|10682|10667.5|10665.5|62034
1664287200000|2022-09-27 14:00:00|10669.5|10668|10669|10667.5|10673|10671.5|10666|10664.5|40473
1664290800000|2022-09-27 15:00:00|10669.5|10668|10665|10663.5|10669.5|10668|10661.5|10660|48043
1664294400000|2022-09-27 16:00:00|10665.5|10664|10667.5|10666|10668.5|10667|10661.5|10660|10349
1664298000000|2022-09-27 17:00:00|10667|10665.5|10667.5|10666|10668.5|10667|10665.5|10664|3329
1664301600000|2022-09-27 18:00:00|10668|10665.5|10668|10666.5|10669.5|10668|10667|10665.5|2368
1664305200000|2022-09-27 19:00:00|10667.5|10666|10667|10665.5|10668.5|10667|10666.5|10665|1473
1664323200000|2022-09-28 00:00:00|10668|10666.5|10667|10665.5|10668|10666.5|10664.5|10663|935
1664326800000|2022-09-28 01:00:00|10666.5|10665|10664|10662.5|10667.5|10666|10664|10662.5|750
1664330400000|2022-09-28 02:00:00|10664.5|10663|10666|10664.5|10666|10664.5|10662.5|10660.5|738
1664334000000|2022-09-28 03:00:00|10666.5|10665|10665.5|10664|10667|10665.5|10665|10663.5|477
1664337600000|2022-09-28 04:00:00|10665|10663.5|10666.5|10664.5|10666.5|10665|10664|10662.5|370
1664341200000|2022-09-28 05:00:00|10667|10665|10670|10668.5|10670.5|10669|10667|10665|1242
1664344800000|2022-09-28 06:00:00|10670.5|10669|10661|10659.5|10672|10670.5|10661|10659.5|19111
1664348400000|2022-09-28 07:00:00|10661.5|10660|10678|10676.5|10678.5|10677|10659.5|10658|48428
1664352000000|2022-09-28 08:00:00|10677.5|10676|10670|10668.5|10678|10676.5|10665.5|10664|55229
1664355600000|2022-09-28 09:00:00|10670.5|10669|10669|10667.5|10674.5|10673|10663.5|10662|49311
1664359200000|2022-09-28 10:00:00|10668.5|10667|10678|10676.5|10691|10689.5|10668.5|10667|62349
1664362800000|2022-09-28 11:00:00|10677.5|10676|10678.5|10677|10683.5|10682|10674|10672.5|41326
1664366400000|2022-09-28 12:00:00|10678|10676.5|10694|10692.5|10701|10699.5|10677|10675.5|67213
1664370000000|2022-09-28 13:00:00|10693.5|10692|10694|10692.5|10703.5|10702|10691|10689.5|63086
1664373600000|2022-09-28 14:00:00|10694.5|10693|10689|10687.5|10695.5|10694|10686.5|10685|46033
1664377200000|2022-09-28 15:00:00|10689.5|10688|10694.5|10693|10697.5|10696|10687.5|10686|45218
1664380800000|2022-09-28 16:00:00|10695|10693.5|10693|10691.5|10697|10695.5|10690.5|10689|9910
1664384400000|2022-09-28 17:00:00|10693.5|10692|10692|10690.5|10697|10695.5|10691.5|10690|5111
1664388000000|2022-09-28 18:00:00|10691.5|10690|10697|10695|10697|10695.5|10691|10689.5|2861
1664391600000|2022-09-28 19:00:00|10696.5|10695.5|10694|10692.5|10697.5|10696|10693|10691.5|1155
1664409600000|2022-09-29 00:00:00|10697|10695|10693|10691.5|10697|10695.5|10692.5|10691|862
1664413200000|2022-09-29 01:00:00|10693.5|10692|10689.5|10688|10694|10692.5|10687.5|10686|583
1664416800000|2022-09-29 02:00:00|10689|10687.5|10690.5|10689|10691.5|10690|10688.5|10687|342
1664420400000|2022-09-29 03:00:00|10690|10688.5|10690.5|10689|10690.5|10689|10689|10687.5|268
1664424000000|2022-09-29 04:00:00|10690|10688.5|10688|10686.5|10691|10689.5|10686.5|10685|856
1664427600000|2022-09-29 05:00:00|10688.5|10686|10673.5|10672|10690|10688.5|10670|10668.5|6892
1664431200000|2022-09-29 06:00:00|10674|10672.5|10682|10680.5|10682|10680.5|10670|10668.5|29562
1664434800000|2022-09-29 07:00:00|10684.5|10683|10678|10676.5|10690.5|10689|10675.5|10674|37009
1664438400000|2022-09-29 08:00:00|10677.5|10676|10679|10677.5|10687|10685.5|10673|10671.5|34689
1664442000000|2022-09-29 09:00:00|10679.5|10678|10680|10678.5|10684.5|10683|10675.5|10674|46797
1664445600000|2022-09-29 10:00:00|10679.5|10678|10680|10678.5|10681.5|10680|10675.5|10674|24256
1664449200000|2022-09-29 11:00:00|10679.5|10678|10675.5|10674|10683.5|10682|10675|10673.5|33443
1664452800000|2022-09-29 12:00:00|10676|10674.5|10688.5|10687|10690.5|10689|10673|10671.5|52347
1664456400000|2022-09-29 13:00:00|10688|10686.5|10691.5|10690|10694.5|10693|10687|10685.5|47788
1664460000000|2022-09-29 14:00:00|10691|10689.5|10693|10691.5|10696.5|10695|10687.5|10686|43138
1664463600000|2022-09-29 15:00:00|10693.5|10692|10705.5|10704|10706|10704.5|10693|10691.5|40920
1664467200000|2022-09-29 16:00:00|10705|10703.5|10700.5|10699|10707|10705.5|10699.5|10698|15715
1664470800000|2022-09-29 17:00:00|10700|10698.5|10700.5|10699|10700.5|10699|10697.5|10696|4285
1664474400000|2022-09-29 18:00:00|10700|10698.5|10702|10700.5|10702.5|10701|10700|10698.5|2500
1664478000000|2022-09-29 19:00:00|10701.5|10700|10701|10699.5|10702.5|10701|10699.5|10698|2161
1664496000000|2022-09-30 00:00:00|10700|10698|10699|10697.5|10700.5|10699|10696.5|10695|784
1664499600000|2022-09-30 01:00:00|10699.5|10698|10698|10696|10701|10699.5|10697.5|10696|857
1664503200000|2022-09-30 02:00:00|10697.5|10696.5|10698.5|10697|10699|10697.5|10697|10695.5|453
1664506800000|2022-09-30 03:00:00|10698|10696.5|10699|10697.5|10699.5|10698|10698|10696.5|231
1664510400000|2022-09-30 04:00:00|10698.5|10697|10700|10698.5|10700|10698.5|10697.5|10696|554
1664514000000|2022-09-30 05:00:00|10700.5|10699|10700|10698.5|10702.5|10701|10699.5|10698|1333
1664517600000|2022-09-30 06:00:00|10700.5|10699|10717.5|10716|10721.5|10720|10700.5|10699|34336
1664521200000|2022-09-30 07:00:00|10718|10716.5|10719.5|10718|10727|10725.5|10715|10713.5|49003
1664524800000|2022-09-30 08:00:00|10720|10718.5|10711.5|10710|10720.5|10719|10711.5|10710|36731
1664528400000|2022-09-30 09:00:00|10711|10709.5|10714.5|10713|10717|10715.5|10709.5|10708|29138
1664532000000|2022-09-30 10:00:00|10715|10713.5|10717.5|10716|10722|10720.5|10715|10713.5|26892
1664535600000|2022-09-30 11:00:00|10718|10716.5|10718|10716.5|10720|10718.5|10713.5|10712|33724
1664539200000|2022-09-30 12:00:00|10718.5|10717|10714.5|10713|10718.5|10717|10706|10704.5|37821
1664542800000|2022-09-30 13:00:00|10715|10713.5|10718.5|10717|10722|10720.5|10711.5|10710|36732
1664546400000|2022-09-30 14:00:00|10719.5|10718|10711.5|10710|10720|10718.5|10705.5|10704|53451
1664550000000|2022-09-30 15:00:00|10712|10710.5|10713.5|10712|10718.5|10717|10709|10707.5|59480
1664553600000|2022-09-30 16:00:00|10714|10712.5|10713.5|10712|10715|10713.5|10712|10710.5|9799
1664557200000|2022-09-30 17:00:00|10713|10711.5|10710.5|10709|10714.5|10713|10710.5|10709|2979
1664560800000|2022-09-30 18:00:00|10710|10708.5|10705.5|10704|10711.5|10710|10705.5|10704|2152
1664564400000|2022-09-30 19:00:00|10706|10704.5|10708|10706.5|10708|10706.5|10704.5|10703|1046
1664755200000|2022-10-03 00:00:00|10707.5|10705.5|10708.5|10706.5|10708.5|10707|10705.5|10704|829
1664758800000|2022-10-03 01:00:00|10708|10707|10708.5|10707|10710.5|10709|10708|10706|1099
1664762400000|2022-10-03 02:00:00|10709|10706.5|10710.5|10709|10710.5|10709|10709|10706.5|194
1664766000000|2022-10-03 03:00:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|105
1664769600000|2022-10-03 04:00:00|10709|10707.5|10708.5|10707|10709.5|10708|10707.5|10705.5|405
1664773200000|2022-10-03 05:00:00|10709|10707.5|10713.5|10712|10715.5|10713.5|10708.5|10707|579
1664776800000|2022-10-03 06:00:00|10713|10711.5|10710.5|10709|10714|10712.5|10708|10706.5|8873
1664780400000|2022-10-03 07:00:00|10710|10708.5|10708|10706.5|10716|10714.5|10707.5|10706|17398
1664784000000|2022-10-03 08:00:00|10707.5|10706|10711.5|10710|10713|10711.5|10706|10704.5|19875
1664787600000|2022-10-03 09:00:00|10712|10709.5|10716|10714.5|10717.5|10716|10710|10708.5|15003
1664791200000|2022-10-03 10:00:00|10716.5|10715|10725|10723.5|10727.5|10726|10714|10712.5|25893
1664794800000|2022-10-03 11:00:00|10724.5|10723|10738|10736.5|10738.5|10737|10724.5|10723|31181
1664798400000|2022-10-03 12:00:00|10738.5|10737|10739.5|10738|10741.5|10740|10733.5|10732|41618
1664802000000|2022-10-03 13:00:00|10739|10737.5|10735.5|10733.5|10745|10743.5|10734.5|10733|51090
1664805600000|2022-10-03 14:00:00|10738|10735.5|10742.5|10741|10748|10746.5|10738|10735.5|46822
1664809200000|2022-10-03 15:00:00|10743|10741.5|10744|10742.5|10751.5|10750|10743|10741.5|35520
1664812800000|2022-10-03 16:00:00|10744.5|10743|10745.5|10744|10748.5|10747|10744|10742.5|5638
1664816400000|2022-10-03 17:00:00|10745|10743.5|10744.5|10743|10746|10744.5|10744.5|10743|1564
1664820000000|2022-10-03 18:00:00|10745|10742|10744|10742.5|10745.5|10744|10743.5|10742|1023
1664823600000|2022-10-03 19:00:00|10743.5|10742|10742.5|10741|10744|10742.5|10742.5|10741|1802
1664841600000|2022-10-04 00:00:00|10749|10748|10745|10743.5|10753.5|10752|10745|10743.5|1011
1664845200000|2022-10-04 01:00:00|10745.5|10744|10745|10743.5|10747|10745.5|10744.5|10743|246
1664848800000|2022-10-04 02:00:00|10744.5|10743|10745.5|10743.5|10745.5|10744|10744|10742.5|164
1664852400000|2022-10-04 03:00:00|10745|10743|10756.5|10755|10757|10755.5|10744.5|10743|3127
1664856000000|2022-10-04 04:00:00|10757|10755.5|10757.5|10755.5|10759.5|10758|10754|10752.5|3880
1664859600000|2022-10-04 05:00:00|10757|10756|10756|10754|10759.5|10758|10755.5|10754|2777
1664863200000|2022-10-04 06:00:00|10755.5|10754.5|10767|10765.5|10768|10766.5|10750.5|10749|29502
1664866800000|2022-10-04 07:00:00|10766.5|10765|10773.5|10772|10774.5|10773|10758|10756.5|54781
1664870400000|2022-10-04 08:00:00|10773|10771.5|10767.5|10766|10774|10772.5|10766|10764.5|35201
1664874000000|2022-10-04 09:00:00|10768|10766.5|10772.5|10771|10777.5|10776|10767.5|10766|45531
1664877600000|2022-10-04 10:00:00|10773|10771.5|10767.5|10766|10774.5|10772.5|10767.5|10766|30996
1664881200000|2022-10-04 11:00:00|10767|10765.5|10762.5|10761|10768.5|10767|10760|10758.5|36234
1664884800000|2022-10-04 12:00:00|10762|10760.5|10759.5|10758|10764.5|10763|10757.5|10756|31846
1664888400000|2022-10-04 13:00:00|10759|10757.5|10756|10754.5|10760.5|10759|10750.5|10749|38947
1664892000000|2022-10-04 14:00:00|10755.5|10754|10759.5|10758|10763.5|10762|10755.5|10754|29914
1664895600000|2022-10-04 15:00:00|10759|10757.5|10756.5|10755|10759|10758|10750.5|10749|30143
1664899200000|2022-10-04 16:00:00|10757|10755.5|10753.5|10752|10757.5|10756|10753|10751.5|9128
1664902800000|2022-10-04 17:00:00|10753|10751.5|10753.5|10752|10755|10753.5|10753|10751.5|1521
1664906400000|2022-10-04 18:00:00|10753|10751.5|10752.5|10751|10753.5|10752|10751.5|10750|2564
1664910000000|2022-10-04 19:00:00|10752|10750.5|10752.5|10751|10753|10751.5|10752|10750.5|478
1664928000000|2022-10-05 00:00:00|10753.5|10751.5|10754.5|10753|10754.5|10753|10752.5|10751|343
1664931600000|2022-10-05 01:00:00|10754|10752.5|10755.5|10754|10755.5|10754|10753|10751.5|271
1664935200000|2022-10-05 02:00:00|10756|10754.5|10753.5|10752|10756.5|10755|10753|10751.5|391
1664938800000|2022-10-05 03:00:00|10753|10751.5|10753|10751.5|10753.5|10752|10752|10750.5|430
1664942400000|2022-10-05 04:00:00|10752.5|10751|10753.5|10751.5|10753.5|10751.5|10751.5|10750|293
1664946000000|2022-10-05 05:00:00|10754|10752|10755|10753.5|10756.5|10755|10753.5|10752|1019
1664949600000|2022-10-05 06:00:00|10755.5|10754|10752|10750.5|10762|10760.5|10750|10748.5|13216
1664953200000|2022-10-05 07:00:00|10752.5|10751|10748.5|10747|10753|10751.5|10744.5|10743|25029
1664956800000|2022-10-05 08:00:00|10748|10746.5|10744|10742.5|10749|10747.5|10740.5|10739|38967
1664960400000|2022-10-05 09:00:00|10743.5|10742|10746|10744.5|10750.5|10749|10742.5|10741|32198
1664964000000|2022-10-05 10:00:00|10746.5|10745|10750.5|10749|10751|10749.5|10745|10743.5|25545
1664967600000|2022-10-05 11:00:00|10750|10748.5|10749.5|10748|10753|10751.5|10748|10746.5|27567
1664971200000|2022-10-05 12:00:00|10749|10747.5|10744|10742.5|10752|10750|10744|10742.5|32765
1664974800000|2022-10-05 13:00:00|10743.5|10742|10740.5|10738.5|10744.5|10743|10739|10737|32636
1664978400000|2022-10-05 14:00:00|10740|10735.5|10731.5|10730|10741|10739.5|10730.5|10729|60558
1664982000000|2022-10-05 15:00:00|10732|10730.5|10730.5|10729|10737|10735.5|10730|10728.5|27963
1664985600000|2022-10-05 16:00:00|10731|10729.5|10733.5|10732|10734.5|10733|10729.5|10728|5286
1664989200000|2022-10-05 17:00:00|10734|10732.5|10734|10732.5|10736.5|10735|10733.5|10732|1884
1664992800000|2022-10-05 18:00:00|10734.5|10733|10734|10732.5|10735|10733.5|10732.5|10731|4547
1664996400000|2022-10-05 19:00:00|10733.5|10731.5|10734.5|10733|10734.5|10733|10732.5|10731|2247
1665014400000|2022-10-06 00:00:00|10732|10730|10736|10734.5|10737|10735.5|10731.5|10730|658
1665018000000|2022-10-06 01:00:00|10735.5|10734|10733.5|10732|10736|10734.5|10732.5|10731|849
1665021600000|2022-10-06 02:00:00|10734|10731.5|10734|10732.5|10734.5|10733|10733|10731|344
1665025200000|2022-10-06 03:00:00|10733.5|10732|10734.5|10733|10735.5|10733.5|10733.5|10732|273
1665028800000|2022-10-06 04:00:00|10734|10732.5|10734|10732.5|10734.5|10733|10733.5|10732|86
1665032400000|2022-10-06 05:00:00|10733.5|10732|10733.5|10731.5|10735.5|10733.5|10733|10731.5|2668
1665036000000|2022-10-06 06:00:00|10733|10731|10728.5|10727|10736.5|10735|10728|10726.5|16016
1665039600000|2022-10-06 07:00:00|10729|10727.5|10724.5|10723|10729.5|10728|10724.5|10723|26288
1665043200000|2022-10-06 08:00:00|10724|10722.5|10727|10725.5|10728.5|10727|10722.5|10721|37125
1665046800000|2022-10-06 09:00:00|10727.5|10725|10721|10719.5|10727.5|10725|10717|10715.5|33697
1665050400000|2022-10-06 10:00:00|10720.5|10719|10719|10717.5|10722|10720.5|10716.5|10715|27544
1665054000000|2022-10-06 11:00:00|10718.5|10717|10726.5|10725|10731.5|10730|10718.5|10717|46734
1665057600000|2022-10-06 12:00:00|10727|10724.5|10724|10722|10728.5|10727|10722|10720.5|37664
1665061200000|2022-10-06 13:00:00|10723.5|10722.5|10716|10714.5|10724|10722.5|10714|10712|42070
1665064800000|2022-10-06 14:00:00|10715.5|10714|10707.5|10706|10716|10714.5|10706|10704.5|49600
1665068400000|2022-10-06 15:00:00|10707|10705.5|10711|10709.5|10711.5|10710|10706|10704.5|34267
1665072000000|2022-10-06 16:00:00|10710.5|10709|10708|10706.5|10711|10709.5|10708|10706.5|4539
1665075600000|2022-10-06 17:00:00|10708.5|10707|10709.5|10708|10711|10709.5|10708|10706.5|2034
1665079200000|2022-10-06 18:00:00|10710|10707.5|10707.5|10706|10710|10708|10707.5|10706|757
1665082800000|2022-10-06 19:00:00|10708|10706.5|10709.5|10708|10710|10708.5|10707.5|10706|786
1665100800000|2022-10-07 00:00:00|10710|10708.5|10707|10705.5|10710|10708.5|10706.5|10705|438
1665104400000|2022-10-07 01:00:00|10706.5|10705|10706.5|10705|10707.5|10706|10706|10704.5|257
1665108000000|2022-10-07 02:00:00|10707|10705.5|10708.5|10706.5|10708.5|10707|10707|10705.5|536
1665111600000|2022-10-07 03:00:00|10708|10707|10708.5|10707|10709|10707.5|10708|10706.5|100
1665115200000|2022-10-07 04:00:00|10708|10706.5|10709.5|10708|10709.5|10708|10708|10706.5|251
1665118800000|2022-10-07 05:00:00|10709|10707.5|10707.5|10705.5|10709.5|10708|10707.5|10705.5|379
1665122400000|2022-10-07 06:00:00|10707|10706|10698|10696.5|10707|10706|10695|10693.5|19297
1665126000000|2022-10-07 07:00:00|10698.5|10697|10702.5|10701|10707.5|10706|10696.5|10695|39848
1665129600000|2022-10-07 08:00:00|10703|10701.5|10705|10703.5|10706|10704.5|10701|10699.5|19855
1665133200000|2022-10-07 09:00:00|10704.5|10703|10705|10703.5|10708|10706.5|10704|10702.5|27989
1665136800000|2022-10-07 10:00:00|10704.5|10703|10698.5|10697|10705|10703.5|10697|10695.5|23393
1665140400000|2022-10-07 11:00:00|10699|10697.5|10701.5|10700|10702.5|10701|10698|10696|17447
1665144000000|2022-10-07 12:00:00|10701|10699.5|10699.5|10698|10704.5|10702.5|10693.5|10691|35633
1665147600000|2022-10-07 13:00:00|10699|10697.5|10696.5|10695|10702|10700.5|10695|10693.5|34447
1665151200000|2022-10-07 14:00:00|10696|10694.5|10692.5|10691|10696|10694.5|10689.5|10688|32042
1665154800000|2022-10-07 15:00:00|10693|10691.5|10696.5|10695|10696.5|10695|10692|10690.5|29445
1665158400000|2022-10-07 16:00:00|10696|10694.5|10697|10695.5|10697.5|10696|10695|10693.5|3569
1665162000000|2022-10-07 17:00:00|10696.5|10695|10695|10693.5|10697|10695.5|10694.5|10693|1735
1665165600000|2022-10-07 18:00:00|10695.5|10694|10695.5|10694|10695.5|10694|10695|10693.5|360
1665169200000|2022-10-07 19:00:00|10695|10693.5|10696|10694|10697|10695.5|10694.5|10693|1268
1665360000000|2022-10-10 00:00:00|10696.5|10695.5|10697.5|10695.5|10698|10696.5|10695|10693.5|304
1665363600000|2022-10-10 01:00:00|10697|10696|10699|10697|10699|10697.5|10696|10694.5|214
1665367200000|2022-10-10 02:00:00|10698.5|10696.5|10698.5|10697|10699|10697.5|10697.5|10696|258
1665370800000|2022-10-10 03:00:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|129
1665374400000|2022-10-10 04:00:00|10698.5|10696|10697.5|10696|10698.5|10696.5|10697|10695.5|152
1665378000000|2022-10-10 05:00:00|10698|10696.5|10699|10697.5|10699.5|10697.5|10697|10695.5|810
1665381600000|2022-10-10 06:00:00|10699.5|10698|10694.5|10693|10700.5|10699|10693|10691.5|8446
1665385200000|2022-10-10 07:00:00|10695|10693.5|10709.5|10708|10715|10713.5|10694.5|10693|45965
1665388800000|2022-10-10 08:00:00|10710|10707.5|10711.5|10710|10713.5|10711.5|10706|10704.5|45386
1665392400000|2022-10-10 09:00:00|10711|10709.5|10714|10712.5|10717|10715.5|10711|10709.5|31443
1665396000000|2022-10-10 10:00:00|10714.5|10713|10708.5|10707|10715.5|10714|10707.5|10706|23979
1665399600000|2022-10-10 11:00:00|10709|10707.5|10712.5|10711|10713|10711.5|10708|10706.5|25697
1665403200000|2022-10-10 12:00:00|10713|10711.5|10707.5|10706|10713|10711.5|10703.5|10701.5|35677
1665406800000|2022-10-10 13:00:00|10708|10706.5|10705.5|10704|10708|10706.5|10702.5|10701|18578
1665410400000|2022-10-10 14:00:00|10706|10704.5|10687|10685.5|10706|10704.5|10678|10676.5|60632
1665414000000|2022-10-10 15:00:00|10687.5|10686|10690|10688.5|10692|10690.5|10680|10678.5|53077
1665417600000|2022-10-10 16:00:00|10689.5|10688|10688|10686.5|10690.5|10689|10688|10686.5|11827
1665421200000|2022-10-10 17:00:00|10687.5|10686|10692|10690.5|10695|10693.5|10685.5|10684|8796
1665424800000|2022-10-10 18:00:00|10692.5|10691|10695|10693|10696|10694.5|10692.5|10691|1565
1665428400000|2022-10-10 19:00:00|10695.5|10693.5|10695.5|10693.5|10697|10695.5|10695.5|10693.5|1290
1665446400000|2022-10-11 00:00:00|10696.5|10694|10697|10695.5|10697|10695.5|10694|10692.5|722
1665450000000|2022-10-11 01:00:00|10696.5|10695|10692|10690.5|10696.5|10695|10690|10688.5|974
1665453600000|2022-10-11 02:00:00|10692.5|10691|10691.5|10690|10692.5|10691|10691|10689.5|446
1665457200000|2022-10-11 03:00:00|10692|10690.5|10690|10688.5|10692.5|10691|10689.5|10688|755
1665460800000|2022-10-11 04:00:00|10689.5|10688|10688.5|10686.5|10690|10688.5|10687|10685.5|1025
1665464400000|2022-10-11 05:00:00|10688|10686|10689|10687.5|10690|10688.5|10687|10685.5|1643
1665468000000|2022-10-11 06:00:00|10688.5|10687|10690.5|10689|10694.5|10693|10687.5|10685.5|16877
1665471600000|2022-10-11 07:00:00|10691|10689.5|10695.5|10694|10698|10696.5|10689.5|10688|34318
1665475200000|2022-10-11 08:00:00|10696|10694.5|10693|10691.5|10698.5|10697|10693|10691.5|36237
1665478800000|2022-10-11 09:00:00|10692.5|10691|10683.5|10682|10695|10693.5|10681|10679.5|57076
1665482400000|2022-10-11 10:00:00|10683|10681.5|10693|10691.5|10694|10692.5|10682.5|10681|34535
1665486000000|2022-10-11 11:00:00|10693.5|10692|10695|10693.5|10697|10695.5|10691|10689.5|24505
1665489600000|2022-10-11 12:00:00|10695.5|10694|10694.5|10693|10700.5|10699|10693.5|10692|33884
1665493200000|2022-10-11 13:00:00|10694|10692.5|10693|10691.5|10697|10695.5|10692|10690.5|28156
1665496800000|2022-10-11 14:00:00|10692.5|10691|10703|10701.5|10703.5|10702|10687|10685.5|40923
1665500400000|2022-10-11 15:00:00|10702.5|10701|10704|10702.5|10704.5|10703|10700.5|10699|29654
1665504000000|2022-10-11 16:00:00|10703.5|10702|10704.5|10703|10705|10703.5|10701|10699.5|5147
1665507600000|2022-10-11 17:00:00|10704|10702.5|10703|10701.5|10704.5|10703|10702.5|10701|1873
1665511200000|2022-10-11 18:00:00|10702.5|10701|10698.5|10697|10703|10701.5|10698.5|10697|4293
1665514800000|2022-10-11 19:00:00|10698|10696.5|10697.5|10696|10699.5|10698|10697|10695.5|4237
1665532800000|2022-10-12 00:00:00|10696.5|10694.5|10698|10696|10699|10697.5|10695|10693.5|2087
1665536400000|2022-10-12 01:00:00|10698.5|10696.5|10699.5|10698|10699.5|10698|10697|10695.5|472
1665540000000|2022-10-12 02:00:00|10698.5|10697.5|10700.5|10699|10700.5|10699|10698.5|10697|851
1665543600000|2022-10-12 03:00:00|10700|10698.5|10701|10699.5|10701.5|10700|10700|10698.5|226
1665547200000|2022-10-12 04:00:00|10700.5|10699|10702.5|10700.5|10709|10707|10700|10698.5|1872
1665550800000|2022-10-12 05:00:00|10703|10701|10703|10701.5|10704|10702.5|10700.5|10699|2058
1665554400000|2022-10-12 06:00:00|10703.5|10702|10705|10703.5|10706.5|10705|10699|10697.5|15372
1665558000000|2022-10-12 07:00:00|10705.5|10704|10704|10702.5|10712|10710.5|10701|10699.5|47326
1665561600000|2022-10-12 08:00:00|10704.5|10703|10705.5|10704|10707|10705.5|10701|10699.5|20617
1665565200000|2022-10-12 09:00:00|10705|10703.5|10701.5|10700|10707|10705.5|10698|10696.5|28530
1665568800000|2022-10-12 10:00:00|10702|10699.5|10697.5|10696|10702|10700.5|10695.5|10694|20680
1665572400000|2022-10-12 11:00:00|10698|10696.5|10692|10690.5|10698.5|10697|10689.5|10688|58907
1665576000000|2022-10-12 12:00:00|10692.5|10691|10693.5|10692|10698|10696|10687.5|10686|42128
1665579600000|2022-10-12 13:00:00|10693|10691.5|10698.5|10697|10700|10698.5|10686.5|10685|48638
1665583200000|2022-10-12 14:00:00|10699|10697.5|10697.5|10696|10701.5|10700|10696.5|10695|37715
1665586800000|2022-10-12 15:00:00|10697|10695.5|10709.5|10708|10709.5|10708|10695.5|10694|36860
1665590400000|2022-10-12 16:00:00|10709|10707.5|10709|10707.5|10710.5|10709|10706.5|10705|10084
1665594000000|2022-10-12 17:00:00|10708.5|10707|10704.5|10703|10709|10707.5|10704.5|10702.5|2280
1665597600000|2022-10-12 18:00:00|10705|10703.5|10708.5|10707|10711.5|10709.5|10705|10703.5|1270
1665601200000|2022-10-12 19:00:00|10708|10706.5|10709|10707.5|10709|10707.5|10705.5|10704|664
1665619200000|2022-10-13 00:00:00|10707|10706|10707|10705|10707|10706|10705|10703.5|691
1665622800000|2022-10-13 01:00:00|10706.5|10705.5|10705.5|10704|10707|10705.5|10705|10703.5|152
1665626400000|2022-10-13 02:00:00|10705|10703.5|10704.5|10703|10705|10703.5|10704|10702.5|310
1665630000000|2022-10-13 03:00:00|10704|10702.5|10704.5|10703|10704.5|10703|10703.5|10702|224
1665633600000|2022-10-13 04:00:00|10704|10702.5|10705|10703.5|10705|10703.5|10704|10702.5|76
1665637200000|2022-10-13 05:00:00|10705.5|10704|10704.5|10703|10706|10704.5|10704.5|10703|435
1665640800000|2022-10-13 06:00:00|10705|10703.5|10705|10703.5|10708|10706.5|10705|10703|8656
1665644400000|2022-10-13 07:00:00|10704.5|10703|10703.5|10702|10711.5|10710|10702.5|10701|29104
1665648000000|2022-10-13 08:00:00|10704|10702.5|10702.5|10701|10707|10705.5|10702|10700|29403
1665651600000|2022-10-13 09:00:00|10703|10701.5|10705.5|10704|10708|10706.5|10702.5|10701|35493
1665655200000|2022-10-13 10:00:00|10706|10704.5|10707.5|10706|10708|10706.5|10705|10703.5|28543
1665658800000|2022-10-13 11:00:00|10707|10705.5|10709.5|10708|10719|10717.5|10705|10703.5|33374
1665662400000|2022-10-13 12:00:00|10710|10708.5|10684.5|10683|10713|10711.5|10682|10680.5|76057
1665666000000|2022-10-13 13:00:00|10684|10682.5|10690.5|10689|10690.5|10689|10681|10679.5|64808
1665669600000|2022-10-13 14:00:00|10690|10688.5|10690.5|10689|10695.5|10694|10688.5|10687|42969
1665673200000|2022-10-13 15:00:00|10690|10688.5|10692|10690.5|10695|10693.5|10686.5|10685|36072
1665676800000|2022-10-13 16:00:00|10692.5|10691|10694|10692.5|10695|10693.5|10692|10690.5|4553
1665680400000|2022-10-13 17:00:00|10694.5|10692|10701|10699.5|10703.5|10702|10693|10691.5|6498
1665684000000|2022-10-13 18:00:00|10700.5|10699|10694|10692.5|10701|10699.5|10693.5|10692|3239
1665687600000|2022-10-13 19:00:00|10694.5|10693|10696.5|10695|10697.5|10695.5|10693.5|10692|1881
1665705600000|2022-10-14 00:00:00|10695.5|10693.5|10699|10697.5|10699|10697.5|10694|10692.5|568
1665709200000|2022-10-14 01:00:00|10699.5|10698|10704|10702|10705|10703|10699|10697.5|1381
1665712800000|2022-10-14 02:00:00|10703.5|10702.5|10702|10700.5|10704|10702.5|10701.5|10700|803
1665716400000|2022-10-14 03:00:00|10701.5|10700|10701|10699.5|10703|10701|10701|10699.5|443
1665720000000|2022-10-14 04:00:00|10700.5|10699|10699.5|10698|10701|10699.5|10698.5|10697|392
1665723600000|2022-10-14 05:00:00|10700|10698.5|10699|10697.5|10701|10699.5|10698|10696.5|2186
1665727200000|2022-10-14 06:00:00|10698.5|10697|10711|10709.5|10715|10713.5|10697.5|10696|28668
1665730800000|2022-10-14 07:00:00|10710.5|10709|10710.5|10709|10713|10711|10704|10702.5|34462
1665734400000|2022-10-14 08:00:00|10711|10709.5|10705.5|10704|10712.5|10711|10704.5|10703|32742
1665738000000|2022-10-14 09:00:00|10706|10704.5|10713|10711|10713|10711.5|10703|10701.5|30271
1665741600000|2022-10-14 10:00:00|10713.5|10711.5|10710.5|10709|10715|10713.5|10706.5|10705|43744
1665745200000|2022-10-14 11:00:00|10710|10708.5|10702.5|10701|10710.5|10709|10701|10699.5|38720
1665748800000|2022-10-14 12:00:00|10702|10700.5|10708.5|10707|10710|10708.5|10702|10700.5|46499
1665752400000|2022-10-14 13:00:00|10708|10706.5|10696|10694.5|10708|10706.5|10695|10693.5|48076
1665756000000|2022-10-14 14:00:00|10693|10692.5|10689.5|10688|10696|10694.5|10687|10685.5|50969
1665759600000|2022-10-14 15:00:00|10690|10688.5|10684.5|10683|10692.5|10691|10681.5|10680|44889
1665763200000|2022-10-14 16:00:00|10684|10682.5|10685.5|10684|10689|10687.5|10683.5|10682|10621
1665766800000|2022-10-14 17:00:00|10686|10684.5|10685|10683.5|10686|10684.5|10684|10682.5|2209
1665770400000|2022-10-14 18:00:00|10685.5|10684|10687|10685.5|10688.5|10687|10685|10683.5|1101
1665774000000|2022-10-14 19:00:00|10687.5|10686|10686|10684.5|10688.5|10687|10686|10684.5|765
1665964800000|2022-10-17 00:00:00|10686|10685|10689.5|10687.5|10690|10688.5|10685|10683.5|581
1665968400000|2022-10-17 01:00:00|10689|10687|10688|10686.5|10689|10687|10687|10685.5|140
1665972000000|2022-10-17 02:00:00|10688.5|10687|10688|10686.5|10690|10688.5|10688|10686.5|289
1665975600000|2022-10-17 03:00:00|10687.5|10686|10688|10686.5|10688.5|10687|10687.5|10686|109
1665979200000|2022-10-17 04:00:00|10687.5|10686|10688|10686.5|10688|10686.5|10687|10685.5|296
1665982800000|2022-10-17 05:00:00|10687.5|10686|10690.5|10689|10690.5|10689|10687.5|10686|1065
1665986400000|2022-10-17 06:00:00|10690|10688.5|10695.5|10694|10695.5|10694|10690|10688.5|8605
1665990000000|2022-10-17 07:00:00|10696|10694.5|10700.5|10699|10703|10701.5|10695|10693.5|24799
1665993600000|2022-10-17 08:00:00|10700|10698.5|10698.5|10697|10701|10699.5|10696|10694.5|23808
1665997200000|2022-10-17 09:00:00|10699|10697.5|10697|10695.5|10702|10700.5|10697|10695.5|19426
1666000800000|2022-10-17 10:00:00|10696.5|10695|10691.5|10690|10699|10697|10688.5|10687|25899
1666004400000|2022-10-17 11:00:00|10691|10689.5|10692|10690.5|10692.5|10691|10686|10684.5|20539
1666008000000|2022-10-17 12:00:00|10692.5|10691|10694|10692.5|10695|10693.5|10690|10688.5|19464
1666011600000|2022-10-17 13:00:00|10693.5|10692|10689|10687.5|10696.5|10695|10687.5|10686|20937
1666015200000|2022-10-17 14:00:00|10689.5|10688|10686.5|10685|10690.5|10689|10684|10682.5|31009
1666018800000|2022-10-17 15:00:00|10686|10684.5|10686|10684.5|10687|10685.5|10683|10681.5|38810
1666022400000|2022-10-17 16:00:00|10685.5|10684|10682.5|10681|10685.5|10684|10682.5|10681|3787
1666026000000|2022-10-17 17:00:00|10683|10681.5|10681.5|10680|10683.5|10682|10681|10679.5|2742
1666029600000|2022-10-17 18:00:00|10681|10679.5|10682|10680.5|10683|10681.5|10681|10679.5|1367
1666033200000|2022-10-17 19:00:00|10682.5|10681|10683|10681.5|10683.5|10682|10682|10680.5|1197
1666051200000|2022-10-18 00:00:00|10685|10683|10686.5|10685|10687|10685.5|10684.5|10683|610
1666054800000|2022-10-18 01:00:00|10687|10685.5|10685|10683.5|10687|10685.5|10685|10683.5|172
1666058400000|2022-10-18 02:00:00|10685.5|10684|10687|10685|10687|10685.5|10685|10683.5|273
1666062000000|2022-10-18 03:00:00|10686.5|10685.5|10687.5|10685.5|10687.5|10686|10686|10684.5|153
1666065600000|2022-10-18 04:00:00|10688|10686|10693.5|10692|10694.5|10693|10688|10686|1741
1666069200000|2022-10-18 05:00:00|10693|10691.5|10691.5|10689.5|10693.5|10691.5|10688.5|10687|1783
1666072800000|2022-10-18 06:00:00|10692|10690|10685.5|10683.5|10694|10692.5|10683.5|10682|11187
1666076400000|2022-10-18 07:00:00|10685|10684|10685|10683.5|10686|10684.5|10680|10678.5|28744
1666080000000|2022-10-18 08:00:00|10685.5|10684|10679|10677.5|10686.5|10684.5|10678|10676.5|35126
1666083600000|2022-10-18 09:00:00|10678.5|10677|10677|10675.5|10680|10678.5|10674|10672.5|50438
1666087200000|2022-10-18 10:00:00|10677.5|10676|10677|10675.5|10680|10678.5|10676.5|10675|32471
1666090800000|2022-10-18 11:00:00|10677.5|10676|10677.5|10676|10680.5|10679|10676|10674.5|15964
1666094400000|2022-10-18 12:00:00|10677|10675.5|10683.5|10682|10689|10687.5|10677|10675.5|51168
1666098000000|2022-10-18 13:00:00|10684|10682.5|10686.5|10685|10688|10686.5|10682|10680.5|31462
1666101600000|2022-10-18 14:00:00|10687|10685.5|10691|10689.5|10691.5|10690|10685.5|10684|32303
1666105200000|2022-10-18 15:00:00|10690.5|10689|10685|10683.5|10690.5|10689|10682|10680.5|36587
1666108800000|2022-10-18 16:00:00|10684.5|10683|10687|10685.5|10689|10687.5|10684.5|10682.5|9784
1666112400000|2022-10-18 17:00:00|10687.5|10685|10686.5|10685|10687.5|10685.5|10682.5|10681|3757
1666116000000|2022-10-18 18:00:00|10687|10685.5|10687.5|10686|10687.5|10686|10686|10684.5|389
1666119600000|2022-10-18 19:00:00|10687|10685.5|10686|10684.5|10687.5|10686|10685.5|10684|590
1666137600000|2022-10-19 00:00:00|10685.5|10683.5|10686.5|10685|10686.5|10685|10684.5|10683|189
1666141200000|2022-10-19 01:00:00|10686|10684.5|10685.5|10684|10686.5|10685|10685|10683.5|65
1666144800000|2022-10-19 02:00:00|10686|10684.5|10684|10682.5|10686|10684.5|10684|10682.5|107
1666148400000|2022-10-19 03:00:00|10684.5|10683|10684.5|10683|10685.5|10683.5|10684|10682.5|200
1666152000000|2022-10-19 04:00:00|10684|10682.5|10683.5|10682|10685|10683|10683.5|10682|272
1666155600000|2022-10-19 05:00:00|10684|10682.5|10683.5|10682|10684.5|10683|10683|10681.5|953
1666159200000|2022-10-19 06:00:00|10684|10682.5|10675|10673.5|10684|10682.5|10673|10671.5|13262
1666162800000|2022-10-19 07:00:00|10674.5|10673|10674.5|10673|10676.5|10675|10672|10670.5|31543
1666166400000|2022-10-19 08:00:00|10674|10672.5|10663|10661.5|10676.5|10675|10659.5|10658|82784
1666170000000|2022-10-19 09:00:00|10662.5|10661|10666.5|10665|10668|10666.5|10661|10659.5|62361
1666173600000|2022-10-19 10:00:00|10666|10664.5|10663|10661.5|10666.5|10665|10661|10659.5|25517
1666177200000|2022-10-19 11:00:00|10662.5|10661|10662.5|10661|10663.5|10662|10656|10654.5|48432
1666180800000|2022-10-19 12:00:00|10662|10660.5|10660.5|10659|10664|10662.5|10658|10656.5|52552
1666184400000|2022-10-19 13:00:00|10661|10658.5|10664|10662.5|10665|10663.5|10659|10657.5|41608
1666188000000|2022-10-19 14:00:00|10664.5|10663|10662|10660.5|10667.5|10666|10661.5|10660|42516
1666191600000|2022-10-19 15:00:00|10661.5|10660|10661|10659.5|10664.5|10663|10659.5|10658|27446
1666195200000|2022-10-19 16:00:00|10660.5|10659|10661|10659.5|10662|10660.5|10659.5|10658|7932
1666198800000|2022-10-19 17:00:00|10661.5|10660|10660.5|10659|10662|10660.5|10659.5|10658|1261
1666202400000|2022-10-19 18:00:00|10661|10659.5|10660|10658.5|10662|10660.5|10659.5|10658|319
1666206000000|2022-10-19 19:00:00|10659|10657.5|10658|10656.5|10659.5|10658|10657|10655.5|4701
1666224000000|2022-10-20 00:00:00|10656|10654.5|10657|10655|10658|10656.5|10655.5|10654|595
1666227600000|2022-10-20 01:00:00|10656.5|10655.5|10655.5|10654|10657|10655.5|10655|10653.5|67
1666231200000|2022-10-20 02:00:00|10656|10654.5|10656.5|10654.5|10656.5|10655|10655.5|10654|265
1666234800000|2022-10-20 03:00:00|10656|10655|10656|10654.5|10656.5|10655|10656|10654|101
1666238400000|2022-10-20 04:00:00|10655.5|10654|10656.5|10655|10656.5|10655|10655.5|10654|280
1666242000000|2022-10-20 05:00:00|10656|10654.5|10656.5|10655|10657.5|10656|10655.5|10654|693
1666245600000|2022-10-20 06:00:00|10657|10655.5|10649|10647.5|10658.5|10657|10648.5|10647|24118
1666249200000|2022-10-20 07:00:00|10649.5|10648|10650|10648.5|10653|10651.5|10648.5|10647|41298
1666252800000|2022-10-20 08:00:00|10650.5|10649|10648|10646.5|10650.5|10649|10644|10642.5|60047
1666256400000|2022-10-20 09:00:00|10648.5|10647|10653|10651.5|10655.5|10654|10647.5|10646|39966
1666260000000|2022-10-20 10:00:00|10652.5|10651|10658.5|10657|10660|10658.5|10650.5|10649|22256
1666263600000|2022-10-20 11:00:00|10658|10656.5|10656.5|10655|10659|10657.5|10654.5|10653|15430
1666267200000|2022-10-20 12:00:00|10656|10654.5|10654.5|10653|10664|10662.5|10654.5|10653|33907
1666270800000|2022-10-20 13:00:00|10655|10653.5|10658|10656.5|10660|10658.5|10653.5|10652|36554
1666274400000|2022-10-20 14:00:00|10658.5|10657|10659|10657.5|10663|10661.5|10657|10655.5|35579
1666278000000|2022-10-20 15:00:00|10659.5|10658|10657.5|10656|10660|10658.5|10656.5|10655|23201
1666281600000|2022-10-20 16:00:00|10658|10656.5|10654|10652.5|10658|10656.5|10653|10651.5|8919
1666285200000|2022-10-20 17:00:00|10654.5|10653|10652|10650.5|10654.5|10653|10651|10649.5|1785
1666288800000|2022-10-20 18:00:00|10651.5|10650|10650.5|10649|10652.5|10651|10650.5|10649|1166
1666292400000|2022-10-20 19:00:00|10650|10648.5|10651|10649.5|10651|10649.5|10650|10648.5|1794
1666310400000|2022-10-21 00:00:00|10651.5|10650|10652|10650|10653|10651.5|10651|10649.5|532
1666314000000|2022-10-21 01:00:00|10651.5|10649.5|10651|10649|10652|10650|10649.5|10648|593
1666317600000|2022-10-21 02:00:00|10650.5|10649.5|10649.5|10647.5|10651|10649.5|10649|10647.5|238
1666321200000|2022-10-21 03:00:00|10649|10648|10647|10645|10650|10648|10646|10644.5|1720
1666324800000|2022-10-21 04:00:00|10646.5|10645.5|10648.5|10647|10648.5|10647|10646|10644.5|990
1666328400000|2022-10-21 05:00:00|10648|10646.5|10650.5|10649|10650.5|10649|10647.5|10646|1595
1666332000000|2022-10-21 06:00:00|10650|10648.5|10649.5|10648|10654|10652.5|10647|10645.5|15484
1666335600000|2022-10-21 07:00:00|10650|10648.5|10648.5|10647|10653|10651.5|10646.5|10645|30416
1666339200000|2022-10-21 08:00:00|10648|10646.5|10646|10644.5|10649|10647.5|10644|10642.5|39536
1666342800000|2022-10-21 09:00:00|10645.5|10644|10643.5|10642|10646|10644.5|10635.5|10634|62950
1666346400000|2022-10-21 10:00:00|10644|10642.5|10644|10642.5|10645|10643.5|10640|10638.5|39144
1666350000000|2022-10-21 11:00:00|10644.5|10643|10647|10645.5|10654.5|10653|10644.5|10643|37446
1666353600000|2022-10-21 12:00:00|10647.5|10646|10656.5|10655|10656.5|10655|10646|10644.5|51593
1666357200000|2022-10-21 13:00:00|10657|10655.5|10668|10666.5|10668.5|10667|10654|10652.5|72421
1666360800000|2022-10-21 14:00:00|10668.5|10667|10669|10667.5|10674.5|10673|10666.5|10665|85148
1666364400000|2022-10-21 15:00:00|10669.5|10668|10672|10670.5|10674|10672.5|10666.5|10665|38571
1666368000000|2022-10-21 16:00:00|10672.5|10671|10674.5|10672.5|10676|10674.5|10672.5|10671|15122
1666371600000|2022-10-21 17:00:00|10674|10673|10676|10674.5|10677.5|10676|10674|10672.5|2173
1666375200000|2022-10-21 18:00:00|10676.5|10675|10676|10674.5|10676.5|10675|10676|10674.5|150
1666569600000|2022-10-24 00:00:00|10675.5|10674.5|10676|10674.5|10677|10675.5|10674|10672.5|405
1666573200000|2022-10-24 01:00:00|10675.5|10674|10678.5|10677|10679|10677.5|10674.5|10673|512
1666576800000|2022-10-24 02:00:00|10679|10677.5|10684.5|10683|10685.5|10683.5|10678.5|10677|1262
1666580400000|2022-10-24 03:00:00|10684|10682.5|10683.5|10682|10684.5|10683|10683.5|10681.5|162
1666584000000|2022-10-24 04:00:00|10684|10682.5|10684.5|10683|10685|10683.5|10683.5|10681.5|795
1666587600000|2022-10-24 05:00:00|10685|10683.5|10684|10682|10685|10683.5|10683|10681.5|222
1666591200000|2022-10-24 06:00:00|10683.5|10681.5|10688.5|10687|10697.5|10695.5|10682.5|10680.5|18306
1666594800000|2022-10-24 07:00:00|10689|10687.5|10681|10679.5|10690.5|10689|10681|10679.5|29943
1666598400000|2022-10-24 08:00:00|10681.5|10680|10672.5|10671|10682.5|10680.5|10669|10667.5|33740
1666602000000|2022-10-24 09:00:00|10672|10670.5|10678|10676.5|10678.5|10677|10670.5|10668.5|23874
1666605600000|2022-10-24 10:00:00|10678.5|10677|10683.5|10682|10684.5|10683|10677.5|10676|21259
1666609200000|2022-10-24 11:00:00|10684|10682.5|10683.5|10682|10687.5|10686|10682|10680.5|28253
1666612800000|2022-10-24 12:00:00|10683|10681.5|10680.5|10678.5|10685.5|10684|10677.5|10676|24223
1666616400000|2022-10-24 13:00:00|10680|10678|10682|10680.5|10684.5|10683|10676|10674.5|27968
1666620000000|2022-10-24 14:00:00|10682.5|10681|10678.5|10677|10683|10681.5|10673|10671.5|34340
1666623600000|2022-10-24 15:00:00|10678|10676.5|10680|10678.5|10680.5|10679|10674|10672.5|28842
1666627200000|2022-10-24 16:00:00|10680.5|10679|10681|10679.5|10684.5|10683|10679.5|10678|6853
1666630800000|2022-10-24 17:00:00|10680.5|10679|10679|10677.5|10681|10679.5|10679|10677.5|940
1666634400000|2022-10-24 18:00:00|10679.5|10678|10679|10677.5|10679.5|10678|10678|10676.5|256
1666638000000|2022-10-24 19:00:00|10679.5|10678|10679.5|10677.5|10680|10678.5|10678.5|10677|476
1666656000000|2022-10-25 00:00:00|10681.5|10680|10681.5|10680|10684|10682.5|10681|10679.5|561
1666659600000|2022-10-25 01:00:00|10682|10680.5|10680|10678.5|10682.5|10681|10680|10678.5|158
1666663200000|2022-10-25 02:00:00|10680.5|10679|10681|10679.5|10682|10680|10680|10678.5|99
1666666800000|2022-10-25 03:00:00|10681.5|10680|10681|10679.5|10681.5|10680|10681|10679|15
1666670400000|2022-10-25 04:00:00|10681.5|10680|10682|10680.5|10682.5|10681|10681.5|10679.5|59
1666674000000|2022-10-25 05:00:00|10681.5|10680|10682.5|10681|10683|10681.5|10681.5|10680|75
1666677600000|2022-10-25 06:00:00|10683.5|10682|10691.5|10690|10692|10690.5|10682.5|10681|14014
1666681200000|2022-10-25 07:00:00|10692|10690.5|10685|10683.5|10692|10690.5|10680.5|10679|51336
1666684800000|2022-10-25 08:00:00|10686|10684.5|10682|10680.5|10687|10685.5|10679|10677.5|65315
1666688400000|2022-10-25 09:00:00|10681.5|10680|10684|10682.5|10684.5|10683|10679|10677.5|35099
1666692000000|2022-10-25 10:00:00|10683.5|10682|10684|10682.5|10685|10683.5|10681|10679.5|46290
1666695600000|2022-10-25 11:00:00|10683.5|10682|10682.5|10681|10686.5|10685|10681.5|10680|42940
1666699200000|2022-10-25 12:00:00|10683|10681.5|10680.5|10679|10683|10681.5|10677|10675.5|42207
1666702800000|2022-10-25 13:00:00|10680|10678.5|10688.5|10687|10691.5|10690|10678|10676.5|71044
1666706400000|2022-10-25 14:00:00|10689|10688|10684.5|10683|10691|10689.5|10684|10682.5|37405
1666710000000|2022-10-25 15:00:00|10684|10682.5|10687|10685.5|10691|10689.5|10684|10682.5|36151
1666713600000|2022-10-25 16:00:00|10686.5|10685|10685.5|10684|10687|10685.5|10684.5|10683|7122
1666717200000|2022-10-25 17:00:00|10685|10683.5|10685|10683.5|10686|10684.5|10683.5|10682|1403
1666720800000|2022-10-25 18:00:00|10685.5|10684|10683.5|10682|10685.5|10684|10683.5|10682|794
1666724400000|2022-10-25 19:00:00|10684|10682.5|10685|10683.5|10685|10683.5|10683.5|10682|585
1666742400000|2022-10-26 00:00:00|10686|10684.5|10684|10682.5|10686.5|10685|10683|10681.5|813
1666746000000|2022-10-26 01:00:00|10683.5|10682|10684|10682.5|10685.5|10684|10683.5|10682|455
1666749600000|2022-10-26 02:00:00|10684.5|10683|10684.5|10683|10685|10683.5|10684|10682.5|133
1666753200000|2022-10-26 03:00:00|10684|10682.5|10684.5|10683|10685|10683.5|10684|10682.5|397
1666756800000|2022-10-26 04:00:00|10685|10683.5|10684.5|10683|10686|10684.5|10684|10682.5|966
1666760400000|2022-10-26 05:00:00|10685|10683.5|10687|10685|10687.5|10685.5|10684.5|10683|701
1666764000000|2022-10-26 06:00:00|10686.5|10685.5|10684.5|10683|10686.5|10685.5|10678|10676.5|18740
1666767600000|2022-10-26 07:00:00|10685|10683.5|10682|10680.5|10689|10687.5|10677|10675.5|62941
1666771200000|2022-10-26 08:00:00|10681.5|10680|10686|10684.5|10691.5|10690|10681.5|10680|67501
1666774800000|2022-10-26 09:00:00|10685.5|10684|10679.5|10678|10686.5|10685|10679|10677.5|46048
1666778400000|2022-10-26 10:00:00|10680|10678.5|10679.5|10677.5|10683|10681.5|10676|10674.5|46768
1666782000000|2022-10-26 11:00:00|10679|10678|10679.5|10678|10684.5|10682.5|10679|10677.5|31861
1666785600000|2022-10-26 12:00:00|10680|10678.5|10682|10680.5|10683.5|10682|10678.5|10677|36841
1666789200000|2022-10-26 13:00:00|10681.5|10680|10686.5|10685|10688.5|10687|10681|10679|44989
1666792800000|2022-10-26 14:00:00|10689|10687.5|10689.5|10688|10694.5|10693|10688|10686|59179
1666796400000|2022-10-26 15:00:00|10689|10687.5|10692.5|10691|10693|10691.5|10687|10685.5|50276
1666800000000|2022-10-26 16:00:00|10692|10690.5|10688|10686.5|10692|10690.5|10687.5|10686|11724
1666803600000|2022-10-26 17:00:00|10687.5|10686|10688|10686.5|10690|10688.5|10686.5|10685|1960
1666807200000|2022-10-26 18:00:00|10687.5|10686|10689|10687.5|10689.5|10688|10687.5|10686|1308
1666810800000|2022-10-26 19:00:00|10688.5|10687|10689.5|10687.5|10689.5|10688|10687|10685.5|1260
1666828800000|2022-10-27 00:00:00|10690|10688.5|10691|10689.5|10692|10690.5|10690|10688.5|330
1666832400000|2022-10-27 01:00:00|10691.5|10689|10690|10688.5|10691.5|10690|10690|10688|178
1666836000000|2022-10-27 02:00:00|10689.5|10688|10688|10686.5|10690|10688.5|10686.5|10685|280
1666839600000|2022-10-27 03:00:00|10688.5|10687|10688.5|10687|10689|10687|10688|10686.5|116
1666843200000|2022-10-27 04:00:00|10688|10686.5|10688|10686|10688|10687|10687.5|10686|693
1666846800000|2022-10-27 05:00:00|10687.5|10686.5|10687.5|10686|10689|10687.5|10687|10685.5|663
1666850400000|2022-10-27 06:00:00|10688|10685.5|10683|10681.5|10688|10686.5|10682|10680.5|10732
1666854000000|2022-10-27 07:00:00|10683.5|10682|10684.5|10682.5|10686.5|10685|10679.5|10678|44854
1666857600000|2022-10-27 08:00:00|10684|10683|10682|10680.5|10686|10684.5|10681.5|10680|31863
1666861200000|2022-10-27 09:00:00|10682.5|10681|10683.5|10682|10684.5|10683|10681|10679.5|23615
1666864800000|2022-10-27 10:00:00|10684|10682.5|10681.5|10680|10684.5|10683|10678.5|10677|31152
1666868400000|2022-10-27 11:00:00|10682|10680.5|10682.5|10681|10685|10683.5|10681.5|10680|35820
1666872000000|2022-10-27 12:00:00|10682|10680.5|10712.5|10711|10714|10712.5|10673.5|10670.5|84757
1666875600000|2022-10-27 13:00:00|10712|10710.5|10715.5|10714|10731|10729.5|10710|10708.5|115328
1666879200000|2022-10-27 14:00:00|10715|10713.5|10723|10721.5|10728|10726.5|10714.5|10713|78473
1666882800000|2022-10-27 15:00:00|10723.5|10722|10729|10727.5|10731|10729|10719|10717.5|54301
1666886400000|2022-10-27 16:00:00|10728.5|10727|10726.5|10725|10730|10728|10724.5|10723|13696
1666890000000|2022-10-27 17:00:00|10727|10725.5|10733.5|10732|10734.5|10733|10725.5|10724|5781
1666893600000|2022-10-27 18:00:00|10733|10731.5|10735.5|10734|10736|10734.5|10732.5|10731|2073
1666897200000|2022-10-27 19:00:00|10735|10733.5|10735|10733.5|10736|10734.5|10734|10732.5|2128
1666915200000|2022-10-28 00:00:00|10739.5|10737.5|10737.5|10736|10739.5|10737.5|10735.5|10734|1008
1666918800000|2022-10-28 01:00:00|10738|10736.5|10739.5|10738|10740|10738.5|10737|10735.5|622
1666922400000|2022-10-28 02:00:00|10739|10737.5|10737|10735.5|10740|10738.5|10736|10734.5|910
1666926000000|2022-10-28 03:00:00|10736.5|10735|10734.5|10733|10736.5|10735|10732.5|10731|838
1666929600000|2022-10-28 04:00:00|10734|10732.5|10735|10733.5|10735.5|10733.5|10732|10730.5|1101
1666933200000|2022-10-28 05:00:00|10735.5|10734|10722.5|10721|10736|10734.5|10719|10717.5|7216
1666936800000|2022-10-28 06:00:00|10723.5|10722|10717.5|10715.5|10733|10731|10713|10711|30711
1666940400000|2022-10-28 07:00:00|10720|10718.5|10717.5|10716|10724|10722.5|10713.5|10712|35726
1666944000000|2022-10-28 08:00:00|10717|10715.5|10711.5|10710|10719.5|10718|10709|10707.5|43894
1666947600000|2022-10-28 09:00:00|10711|10709.5|10696.5|10695|10711|10709.5|10685.5|10684|52598
1666951200000|2022-10-28 10:00:00|10696|10694.5|10697|10695.5|10699.5|10698|10695.5|10694|19198
1666954800000|2022-10-28 11:00:00|10696.5|10695|10696.5|10695|10699|10697.5|10694|10692.5|34669
1666958400000|2022-10-28 12:00:00|10697|10695.5|10691|10689.5|10704|10702.5|10689.5|10688|52743
1666962000000|2022-10-28 13:00:00|10690.5|10689|10700.5|10698.5|10701.5|10700|10689|10687.5|33216
1666965600000|2022-10-28 14:00:00|10700|10699|10702|10700.5|10705|10703.5|10699.5|10698|40613
1666969200000|2022-10-28 15:00:00|10702.5|10701|10698|10696|10705|10703.5|10696.5|10695|27526
1666972800000|2022-10-28 16:00:00|10697.5|10696.5|10696|10694.5|10699.5|10697.5|10695.5|10694|5754
1666976400000|2022-10-28 17:00:00|10696.5|10695|10695|10693.5|10696.5|10695|10694|10692.5|1841
1666980000000|2022-10-28 18:00:00|10695.5|10694|10695.5|10694|10695.5|10694|10694|10692.5|1251
1666983600000|2022-10-28 19:00:00|10695|10693.5|10696|10694.5|10696.5|10695|10695|10693.5|1805
1667174400000|2022-10-31 00:00:00|10692.5|10690.5|10690|10688.5|10694.5|10693|10690|10688.5|478
1667178000000|2022-10-31 01:00:00|10690.5|10689|10692|10690.5|10692|10690.5|10689|10687.5|757
1667181600000|2022-10-31 02:00:00|10691.5|10690|10691|10689.5|10692|10690.5|10690.5|10688.5|400
1667185200000|2022-10-31 03:00:00|10691.5|10690|10692.5|10691|10693|10691.5|10690.5|10689|408
1667188800000|2022-10-31 04:00:00|10693|10691.5|10692.5|10690.5|10693|10691.5|10691.5|10690|500
1667192400000|2022-10-31 05:00:00|10692|10691|10691.5|10689.5|10692.5|10691|10691|10689|829
1667196000000|2022-10-31 06:00:00|10691|10690|10692.5|10691|10693|10691.5|10691|10689.5|2042
1667199600000|2022-10-31 07:00:00|10692|10690.5|10698|10696.5|10698.5|10697|10691.5|10690|14557
1667203200000|2022-10-31 08:00:00|10697.5|10696|10695.5|10694|10698|10696.5|10691|10689.5|32140
1667206800000|2022-10-31 09:00:00|10696|10693.5|10690|10688.5|10696|10694.5|10688.5|10687|39616
1667210400000|2022-10-31 10:00:00|10690.5|10689|10692.5|10691|10696.5|10695|10688.5|10687|33949
1667214000000|2022-10-31 11:00:00|10693|10691.5|10695|10693.5|10696.5|10695|10692|10690|28710
1667217600000|2022-10-31 12:00:00|10694.5|10693|10700|10698.5|10701|10699.5|10694|10692.5|25395
1667221200000|2022-10-31 13:00:00|10699.5|10698|10696|10694.5|10701.5|10700|10696|10694.5|22281
1667224800000|2022-10-31 14:00:00|10695.5|10694|10696|10694.5|10699|10697.5|10695|10693.5|33146
1667228400000|2022-10-31 15:00:00|10696.5|10695|10692|10690.5|10696.5|10695|10691|10689.5|47004
1667232000000|2022-10-31 16:00:00|10692.5|10691|10697|10695.5|10697|10695.5|10690.5|10689|51560
1667235600000|2022-10-31 17:00:00|10696.5|10695|10695.5|10694|10698|10696.5|10695.5|10694|6500
1667239200000|2022-10-31 18:00:00|10696|10694.5|10694.5|10693|10696.5|10695|10693.5|10692|1656
1667242800000|2022-10-31 19:00:00|10694|10692.5|10697.5|10696|10697.5|10696|10693.5|10691.5|2644
1667246400000|2022-10-31 20:00:00|10698|10696.5|10698|10696.5|10698.5|10697|10697.5|10696|1276
1667260800000|2022-11-01 00:00:00|10698.5|10697|10697.5|10696|10699.5|10697.5|10697.5|10696|356
1667264400000|2022-11-01 01:00:00|10697|10695.5|10699|10697.5|10699.5|10698|10697|10695.5|642
1667268000000|2022-11-01 02:00:00|10698.5|10697|10700.5|10699|10701|10699.5|10698.5|10697|284
1667271600000|2022-11-01 03:00:00|10700|10698.5|10700.5|10699|10702|10700.5|10699.5|10698|439
1667275200000|2022-11-01 04:00:00|10700|10698.5|10701.5|10699.5|10702.5|10701|10700|10698.5|360
1667278800000|2022-11-01 05:00:00|10701|10700|10699|10697.5|10701.5|10700|10698.5|10696.5|249
1667282400000|2022-11-01 06:00:00|10699.5|10698|10704.5|10703|10705.5|10704|10699|10698|2117
1667286000000|2022-11-01 07:00:00|10705.5|10704|10697.5|10696|10705.5|10704|10696|10694.5|10022
1667289600000|2022-11-01 08:00:00|10698|10696.5|10706.5|10705|10707|10705.5|10697.5|10696|25545
1667293200000|2022-11-01 09:00:00|10707|10705.5|10707|10705.5|10708.5|10707|10703.5|10702|34524
1667296800000|2022-11-01 10:00:00|10706.5|10705|10708.5|10707|10710|10708.5|10706|10704.5|33007
1667300400000|2022-11-01 11:00:00|10708|10706.5|10708|10706.5|10710|10708.5|10707|10705.5|22244
1667304000000|2022-11-01 12:00:00|10708.5|10707|10713|10711.5|10717.5|10716|10707.5|10706|37104
1667307600000|2022-11-01 13:00:00|10713.5|10712|10706|10704.5|10713.5|10712|10704.5|10703|19664
1667311200000|2022-11-01 14:00:00|10704.5|10702.5|10701.5|10700|10704.5|10703|10695|10693.5|40972
1667314800000|2022-11-01 15:00:00|10701|10699.5|10698.5|10697|10702|10700.5|10696|10694.5|21411
1667318400000|2022-11-01 16:00:00|10698|10696.5|10697|10695.5|10701|10699.5|10696|10694.5|15093
1667322000000|2022-11-01 17:00:00|10697.5|10696|10700.5|10699|10700.5|10699|10696.5|10695|4755
1667325600000|2022-11-01 18:00:00|10700|10698.5|10699.5|10698|10700.5|10698.5|10698|10696.5|1035
1667329200000|2022-11-01 19:00:00|10699|10697.5|10697|10695|10699.5|10698|10696.5|10694.5|1458
1667332800000|2022-11-01 20:00:00|10696.5|10695.5|10698.5|10697|10698.5|10697|10696.5|10695|367
1667347200000|2022-11-02 00:00:00|10697.5|10696|10699.5|10698|10699.5|10698|10697|10695.5|331
1667350800000|2022-11-02 01:00:00|10700|10697.5|10700|10698.5|10701|10699.5|10699.5|10697.5|288
1667354400000|2022-11-02 02:00:00|10699.5|10698|10699.5|10697.5|10700|10698.5|10698.5|10697|19
1667358000000|2022-11-02 03:00:00|10699|10698|10699.5|10698|10700.5|10698.5|10699|10697.5|63
1667361600000|2022-11-02 04:00:00|10700|10697.5|10699|10697|10700|10698|10698.5|10696.5|194
1667365200000|2022-11-02 05:00:00|10698.5|10697.5|10698.5|10696.5|10699|10697.5|10697|10695.5|278
1667368800000|2022-11-02 06:00:00|10698|10697|10697.5|10696|10699.5|10697.5|10697.5|10695.5|954
1667372400000|2022-11-02 07:00:00|10698|10696.5|10698|10696.5|10700.5|10699|10694|10692.5|5996
1667376000000|2022-11-02 08:00:00|10698.5|10697|10694|10692.5|10699.5|10698|10691.5|10690|23697
1667379600000|2022-11-02 09:00:00|10693.5|10692|10691|10689.5|10695|10693|10689|10687.5|27406
1667383200000|2022-11-02 10:00:00|10690.5|10689|10690.5|10689|10691|10689.5|10687.5|10686|24132
1667386800000|2022-11-02 11:00:00|10691|10689.5|10692.5|10691|10693|10691.5|10689.5|10688|19824
1667390400000|2022-11-02 12:00:00|10693|10691.5|10692.5|10691|10697.5|10696|10690.5|10689|36250
1667394000000|2022-11-02 13:00:00|10692|10690.5|10690|10688.5|10693|10691.5|10689.5|10688|16077
1667397600000|2022-11-02 14:00:00|10689.5|10688|10695|10693.5|10695.5|10694|10689.5|10688|16571
1667401200000|2022-11-02 15:00:00|10695.5|10694|10692.5|10691|10695.5|10694|10692.5|10690.5|11112
1667404800000|2022-11-02 16:00:00|10693|10691.5|10690.5|10689|10693|10691.5|10690|10688.5|19672
1667408400000|2022-11-02 17:00:00|10690|10688.5|10697|10691.5|10697|10692.5|10690|10688.5|8573
1667412000000|2022-11-02 18:00:00|10697.5|10692.5|10695|10693.5|10705|10703.5|10692.5|10690.5|13720
1667415600000|2022-11-02 19:00:00|10695.5|10693|10691.5|10689.5|10696.5|10695|10688.5|10687|5412
1667419200000|2022-11-02 20:00:00|10691|10689|10688.5|10686.5|10691|10689|10687|10685.5|1073
1667433600000|2022-11-03 00:00:00|10688|10686|10686|10684.5|10688|10686.5|10685|10683.5|310
1667437200000|2022-11-03 01:00:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684|37
1667440800000|2022-11-03 02:00:00|10685.5|10684|10686|10684.5|10687|10685.5|10685.5|10684|149
1667444400000|2022-11-03 03:00:00|10686.5|10684|10686|10684.5|10686.5|10684.5|10685.5|10684|17
1667448000000|2022-11-03 04:00:00|10686.5|10685|10687|10685.5|10687.5|10686|10686|10684.5|44
1667451600000|2022-11-03 05:00:00|10686.5|10685|10684.5|10683|10686.5|10685.5|10684.5|10683|103
1667455200000|2022-11-03 06:00:00|10684|10682.5|10681.5|10680|10684.5|10683|10681.5|10680|1179
1667458800000|2022-11-03 07:00:00|10683|10681|10671.5|10670|10683|10681|10668.5|10667|22331
1667462400000|2022-11-03 08:00:00|10672|10670.5|10679.5|10678|10680|10678.5|10670.5|10668.5|28969
1667466000000|2022-11-03 09:00:00|10680|10678.5|10679.5|10678|10684|10682.5|10674.5|10673|29608
1667469600000|2022-11-03 10:00:00|10679|10677.5|10681.5|10680|10682|10680.5|10676|10674.5|19105
1667473200000|2022-11-03 11:00:00|10681|10679.5|10679.5|10677.5|10683.5|10682|10678.5|10677|30829
1667476800000|2022-11-03 12:00:00|10679|10677|10671|10669.5|10683|10681.5|10670.5|10669|35371
1667480400000|2022-11-03 13:00:00|10670.5|10669|10673.5|10671.5|10677|10675|10662.5|10660.5|47313
1667484000000|2022-11-03 14:00:00|10674.5|10675|10677|10675.5|10678.5|10677|10672.5|10671|23904
1667487600000|2022-11-03 15:00:00|10676.5|10675|10669.5|10668|10676.5|10675|10668|10666.5|19731
1667491200000|2022-11-03 16:00:00|10670|10668.5|10671|10669.5|10671|10669.5|10668|10666.5|11637
1667494800000|2022-11-03 17:00:00|10671.5|10669|10672.5|10671|10672.5|10671|10670.5|10669|1787
1667498400000|2022-11-03 18:00:00|10673|10671.5|10671.5|10670|10674.5|10673|10671.5|10669.5|2621
1667502000000|2022-11-03 19:00:00|10672|10670.5|10671.5|10670|10672|10670.5|10670.5|10669|994
1667505600000|2022-11-03 20:00:00|10671|10669.5|10670.5|10668.5|10671.5|10670|10670|10668.5|310
1667520000000|2022-11-04 00:00:00|10671|10669|10668|10666.5|10672.5|10670.5|10668|10666.5|579
1667523600000|2022-11-04 01:00:00|10668.5|10667|10671|10669|10671|10669.5|10668|10666.5|268
1667527200000|2022-11-04 02:00:00|10670.5|10669.5|10669.5|10668|10671|10669.5|10669|10667.5|82
1667530800000|2022-11-04 03:00:00|10670|10668.5|10670.5|10668.5|10670.5|10669|10669.5|10668|58
1667534400000|2022-11-04 04:00:00|10670|10669|10672.5|10671|10672.5|10671|10670|10668.5|258
1667538000000|2022-11-04 05:00:00|10673|10671.5|10671.5|10670|10673|10671.5|10670.5|10668.5|503
1667541600000|2022-11-04 06:00:00|10671|10669.5|10672|10670|10673.5|10672|10671|10669.5|2397
1667545200000|2022-11-04 07:00:00|10672.5|10670.5|10672|10670.5|10674|10672.5|10668|10666.5|7138
1667548800000|2022-11-04 08:00:00|10671.5|10670|10674.5|10673|10680|10678.5|10671.5|10670|19680
1667552400000|2022-11-04 09:00:00|10675|10673.5|10670.5|10669|10676.5|10675|10668.5|10667|29256
1667556000000|2022-11-04 10:00:00|10670|10668.5|10664|10662.5|10672|10670.5|10663.5|10662|21045
1667559600000|2022-11-04 11:00:00|10663.5|10662|10661|10659.5|10664|10662.5|10655|10653.5|37133
1667563200000|2022-11-04 12:00:00|10660.5|10659|10665|10663|10665.5|10664|10655.5|10654|41080
1667566800000|2022-11-04 13:00:00|10664.5|10663.5|10662.5|10661|10669.5|10668|10660|10658.5|22494
1667570400000|2022-11-04 14:00:00|10663|10661.5|10668|10666.5|10671.5|10670|10662|10660.5|22200
1667574000000|2022-11-04 15:00:00|10668.5|10667|10662|10660.5|10669|10667.5|10661.5|10660|23441
1667577600000|2022-11-04 16:00:00|10662.5|10661|10663.5|10661.5|10664|10662.5|10661|10659.5|14144
1667581200000|2022-11-04 17:00:00|10663|10662|10665.5|10664|10665.5|10664|10662|10660.5|2793
1667584800000|2022-11-04 18:00:00|10665|10663.5|10666|10664.5|10666.5|10665|10664.5|10663|738
1667588400000|2022-11-04 19:00:00|10666.5|10665|10664|10662.5|10666.5|10665|10664|10662.5|508
1667592000000|2022-11-04 20:00:00|10664.5|10663|10665|10663.5|10665.5|10664|10664.5|10663|292
1667779200000|2022-11-07 00:00:00|10664|10663|10665.5|10664|10666.5|10665|10663|10661.5|381
1667782800000|2022-11-07 01:00:00|10665|10663|10665.5|10663.5|10666.5|10664.5|10663.5|10662|560
1667786400000|2022-11-07 02:00:00|10665|10664|10665.5|10664|10666|10664.5|10665|10663.5|55
1667790000000|2022-11-07 03:00:00|10666|10664.5|10665|10663.5|10666|10664.5|10665|10663|106
1667793600000|2022-11-07 04:00:00|10664.5|10663|10666|10664.5|10666|10664.5|10664.5|10663|105
1667797200000|2022-11-07 05:00:00|10666.5|10665|10665.5|10664|10666.5|10665|10665|10663.5|178
1667800800000|2022-11-07 06:00:00|10666|10664.5|10667.5|10666|10668|10666.5|10666|10664.5|475
1667804400000|2022-11-07 07:00:00|10667|10665.5|10656|10654.5|10667|10665.5|10655.5|10654|12830
1667808000000|2022-11-07 08:00:00|10655.5|10654|10657.5|10656|10662.5|10661|10654|10652.5|22532
1667811600000|2022-11-07 09:00:00|10658|10656.5|10665.5|10664|10665.5|10664|10656|10654.5|35659
1667815200000|2022-11-07 10:00:00|10666|10664.5|10663.5|10662|10667|10665|10661.5|10660|18909
1667818800000|2022-11-07 11:00:00|10663|10661.5|10660.5|10659|10664.5|10663|10659.5|10658|14330
1667822400000|2022-11-07 12:00:00|10661|10659.5|10662.5|10661|10662.5|10661|10659.5|10658|10076
1667826000000|2022-11-07 13:00:00|10663|10661.5|10660.5|10659|10664.5|10663|10659.5|10658|17174
1667829600000|2022-11-07 14:00:00|10660|10658.5|10654.5|10653|10661|10659.5|10654.5|10652.5|35511
1667833200000|2022-11-07 15:00:00|10654|10652.5|10654.5|10653|10655.5|10654|10653|10651.5|33526
1667836800000|2022-11-07 16:00:00|10654|10652.5|10648.5|10647|10655|10653.5|10648.5|10647|23216
1667840400000|2022-11-07 17:00:00|10648|10646.5|10648.5|10647|10650|10648|10648|10646.5|9710
1667844000000|2022-11-07 18:00:00|10649|10647.5|10651|10649.5|10651.5|10650|10649|10647.5|2114
1667847600000|2022-11-07 19:00:00|10651.5|10650|10648.5|10647|10651.5|10650|10648.5|10647|1457
1667851200000|2022-11-07 20:00:00|10649|10647.5|10649|10647|10650|10648.5|10648.5|10647|775
1667865600000|2022-11-08 00:00:00|10649.5|10647.5|10649.5|10648|10650|10648.5|10648.5|10647|264
1667869200000|2022-11-08 01:00:00|10649|10647.5|10651|10649|10651|10649.5|10649|10647.5|402
1667872800000|2022-11-08 02:00:00|10650.5|10649.5|10650.5|10648.5|10651.5|10649.5|10650|10648|526
1667876400000|2022-11-08 03:00:00|10650|10649|10650|10648.5|10650.5|10649|10650|10648|84
1667880000000|2022-11-08 04:00:00|10650.5|10649|10649|10647.5|10650.5|10649|10649|10647|801
1667883600000|2022-11-08 05:00:00|10649.5|10648|10650|10648|10650.5|10649|10649.5|10647.5|722
1667887200000|2022-11-08 06:00:00|10649.5|10648.5|10650.5|10649|10651.5|10650|10649.5|10648|3650
1667890800000|2022-11-08 07:00:00|10650|10648.5|10648|10646.5|10652|10650.5|10646.5|10645|9795
1667894400000|2022-11-08 08:00:00|10648.5|10646|10647.5|10646|10649.5|10648|10644.5|10643|30155
1667898000000|2022-11-08 09:00:00|10647|10645.5|10650.5|10649|10651|10649.5|10646|10644.5|24695
1667901600000|2022-11-08 10:00:00|10650|10648.5|10648|10646.5|10651.5|10650|10645|10643.5|55282
1667905200000|2022-11-08 11:00:00|10647.5|10646|10647.5|10646|10649.5|10648|10647|10645.5|19041
1667908800000|2022-11-08 12:00:00|10648|10646.5|10645.5|10644|10648.5|10647|10643|10641.5|32930
1667912400000|2022-11-08 13:00:00|10646|10644.5|10643.5|10642|10646|10644.5|10642|10640.5|33668
1667916000000|2022-11-08 14:00:00|10643|10641.5|10654.5|10653|10655.5|10654|10643|10641.5|86081
1667919600000|2022-11-08 15:00:00|10654|10652.5|10654.5|10653|10657|10655.5|10652.5|10651|50694
1667923200000|2022-11-08 16:00:00|10655|10653.5|10654|10652.5|10655|10653.5|10651.5|10650|22596
1667926800000|2022-11-08 17:00:00|10654.5|10653|10656|10654.5|10656.5|10655|10652.5|10651|12424
1667930400000|2022-11-08 18:00:00|10657.5|10656|10657.5|10656|10659|10657.5|10654.5|10653|2440
1667934000000|2022-11-08 19:00:00|10657|10655.5|10660|10658.5|10660.5|10659|10657|10655.5|3340
1667937600000|2022-11-08 20:00:00|10660.5|10659|10659|10657.5|10661|10659.5|10659|10657.5|1288
1667952000000|2022-11-09 00:00:00|10661|10659.5|10659.5|10658|10662|10660.5|10659.5|10658|144
1667955600000|2022-11-09 01:00:00|10660|10658.5|10659.5|10658|10660.5|10659|10658.5|10657|206
1667959200000|2022-11-09 02:00:00|10660|10658.5|10662|10660.5|10662|10660.5|10659.5|10658|90
1667962800000|2022-11-09 03:00:00|10661.5|10660|10661|10659.5|10663|10661.5|10660.5|10659|605
1667966400000|2022-11-09 04:00:00|10661.5|10660|10661.5|10660|10662|10660.5|10661|10659.5|68
1667970000000|2022-11-09 05:00:00|10662|10659.5|10661|10659.5|10662.5|10661|10660.5|10659|367
1667973600000|2022-11-09 06:00:00|10660.5|10659|10660|10658.5|10661.5|10660|10659.5|10658|539
1667977200000|2022-11-09 07:00:00|10659.5|10658|10665|10663|10665.5|10664|10656.5|10655|14594
1667980800000|2022-11-09 08:00:00|10664.5|10663.5|10659.5|10658|10666|10664.5|10655.5|10654|35166
1667984400000|2022-11-09 09:00:00|10660|10658.5|10661.5|10660|10666.5|10665|10659|10657.5|37079
1667988000000|2022-11-09 10:00:00|10662|10660.5|10665|10663.5|10665|10663.5|10660|10658.5|29996
1667991600000|2022-11-09 11:00:00|10664.5|10663|10665|10663.5|10666|10664.5|10663.5|10662|21400
1667995200000|2022-11-09 12:00:00|10665.5|10664|10665.5|10663.5|10667.5|10666|10664|10662.5|22152
1667998800000|2022-11-09 13:00:00|10665|10663|10662.5|10661|10665.5|10663.5|10661.5|10660|21873
1668002400000|2022-11-09 14:00:00|10662|10660.5|10661|10659.5|10664|10662.5|10654.5|10653|43208
1668006000000|2022-11-09 15:00:00|10660.5|10659|10670.5|10669|10671|10669.5|10660|10658.5|72194
1668009600000|2022-11-09 16:00:00|10671|10668.5|10670|10668.5|10671.5|10670|10667|10665.5|37463
1668013200000|2022-11-09 17:00:00|10670.5|10669|10669.5|10668|10670.5|10669|10668.5|10667|3536
1668016800000|2022-11-09 18:00:00|10669|10667.5|10668.5|10667|10669.5|10668|10667.5|10665.5|1864
1668020400000|2022-11-09 19:00:00|10668|10666.5|10671|10669.5|10671|10669.5|10667.5|10666|279
1668024000000|2022-11-09 20:00:00|10670.5|10669|10672.5|10670.5|10673|10671.5|10670.5|10668.5|809
1668038400000|2022-11-10 00:00:00|10674.5|10671.5|10674|10672|10676.5|10675|10673.5|10671.5|669
1668042000000|2022-11-10 01:00:00|10674.5|10672.5|10672.5|10671|10674.5|10673|10671.5|10670|145
1668045600000|2022-11-10 02:00:00|10673|10671.5|10672.5|10670.5|10674.5|10673|10672|10670.5|1391
1668049200000|2022-11-10 03:00:00|10672|10671|10674.5|10673|10674.5|10673|10672|10670.5|45
1668052800000|2022-11-10 04:00:00|10674|10672.5|10674.5|10673|10675.5|10673.5|10674|10672.5|47
1668056400000|2022-11-10 05:00:00|10675|10673.5|10674|10672.5|10676|10674.5|10674|10672.5|248
1668060000000|2022-11-10 06:00:00|10673.5|10672|10673|10671.5|10674.5|10672.5|10672.5|10670.5|660
1668063600000|2022-11-10 07:00:00|10672.5|10671|10666|10664.5|10674|10672.5|10664.5|10663|19245
1668067200000|2022-11-10 08:00:00|10665.5|10664|10668|10666|10671|10669.5|10665|10663.5|27186
1668070800000|2022-11-10 09:00:00|10667.5|10666.5|10666|10664.5|10669.5|10668|10665.5|10664|19803
1668074400000|2022-11-10 10:00:00|10665.5|10664|10666.5|10665|10666.5|10665|10662.5|10661|27094
1668078000000|2022-11-10 11:00:00|10666|10664.5|10668|10666.5|10669|10667.5|10665.5|10664|18039
1668081600000|2022-11-10 12:00:00|10667.5|10666|10670.5|10669|10670.5|10669|10667.5|10666|27242
1668085200000|2022-11-10 13:00:00|10671|10669.5|10700.5|10699|10708|10706.5|10668|10666.5|102557
1668088800000|2022-11-10 14:00:00|10700|10698.5|10701|10699.5|10702.5|10701|10691|10689.5|85935
1668092400000|2022-11-10 15:00:00|10701.5|10700|10704.5|10703|10705.5|10704|10700|10698.5|57734
1668096000000|2022-11-10 16:00:00|10704|10702.5|10695.5|10694|10704|10702.5|10695|10693|31004
1668099600000|2022-11-10 17:00:00|10695|10693.5|10694.5|10693|10695.5|10694|10691.5|10690|10900
1668103200000|2022-11-10 18:00:00|10695|10693.5|10696.5|10695|10698|10696|10694.5|10693|1970
1668106800000|2022-11-10 19:00:00|10696|10694.5|10699.5|10698|10699.5|10698|10695.5|10694|1564
1668110400000|2022-11-10 20:00:00|10699|10697.5|10698.5|10696.5|10699.5|10698|10697|10695.5|567
1668124800000|2022-11-11 00:00:00|10697|10695.5|10694|10692.5|10697|10695.5|10693.5|10692|361
1668128400000|2022-11-11 01:00:00|10693.5|10692|10691|10689.5|10693.5|10692|10690|10688.5|324
1668132000000|2022-11-11 02:00:00|10690.5|10689|10689.5|10688|10690.5|10689|10689|10687.5|175
1668135600000|2022-11-11 03:00:00|10690|10688.5|10690|10688.5|10690|10688.5|10689.5|10688.5|11
1668139200000|2022-11-11 04:00:00|10689.5|10688|10690|10688.5|10690|10688.5|10689|10687|173
1668142800000|2022-11-11 05:00:00|10689.5|10688|10691|10689.5|10693|10691|10689.5|10688|757
1668146400000|2022-11-11 06:00:00|10691.5|10689|10690|10687.5|10691.5|10690|10687.5|10685.5|1032
1668150000000|2022-11-11 07:00:00|10689.5|10685.5|10685.5|10684|10691.5|10690|10685|10683.5|15688
1668153600000|2022-11-11 08:00:00|10685|10683.5|10685|10683.5|10685.5|10684|10679|10677.5|29140
1668157200000|2022-11-11 09:00:00|10685.5|10684|10681|10679.5|10687|10685.5|10681|10679.5|28788
1668160800000|2022-11-11 10:00:00|10680.5|10679|10680|10678.5|10683|10681.5|10677.5|10676|29565
1668164400000|2022-11-11 11:00:00|10680.5|10679|10677.5|10676|10681|10679.5|10675|10673|22971
1668168000000|2022-11-11 12:00:00|10677|10675.5|10673.5|10671.5|10677|10675.5|10670.5|10669|20918
1668171600000|2022-11-11 13:00:00|10673|10672|10671.5|10670|10673.5|10672|10665.5|10664|49799
1668175200000|2022-11-11 14:00:00|10671|10669.5|10671|10669.5|10673|10671.5|10667.5|10666|32471
1668178800000|2022-11-11 15:00:00|10672|10670.5|10668|10666.5|10673|10671.5|10665.5|10664|28826
1668182400000|2022-11-11 16:00:00|10667.5|10666|10666.5|10665|10669.5|10668|10666.5|10665|24414
1668186000000|2022-11-11 17:00:00|10667|10665.5|10668.5|10667|10670|10668.5|10667|10665.5|4043
1668189600000|2022-11-11 18:00:00|10669|10667.5|10670|10668.5|10670.5|10669|10669|10667.5|591
1668193200000|2022-11-11 19:00:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|93
1668196800000|2022-11-11 20:00:00|10669|10667.5|10667|10665.5|10669.5|10668|10667|10665.5|1168
1668384000000|2022-11-14 00:00:00|10663.5|10661.5|10666|10664.5|10666|10664.5|10662.5|10661|456
1668387600000|2022-11-14 01:00:00|10665.5|10664|10665.5|10663.5|10667.5|10665.5|10665|10663.5|340
1668391200000|2022-11-14 02:00:00|10665|10664|10664.5|10662.5|10665.5|10664|10664|10662|166
1668394800000|2022-11-14 03:00:00|10665|10663|10664.5|10663|10665|10663.5|10664|10662.5|130
1668398400000|2022-11-14 04:00:00|10664|10662.5|10663.5|10662|10664.5|10663|10663|10661.5|147
1668402000000|2022-11-14 05:00:00|10663|10661.5|10664.5|10663|10664.5|10663|10663|10661.5|85
1668405600000|2022-11-14 06:00:00|10665|10663.5|10666|10664.5|10666|10664.5|10664|10662.5|602
1668409200000|2022-11-14 07:00:00|10665.5|10664|10667|10665.5|10674|10672.5|10665|10663.5|14661
1668412800000|2022-11-14 08:00:00|10666|10664.5|10670|10668.5|10673.5|10672|10663.5|10662|23641
1668416400000|2022-11-14 09:00:00|10669.5|10668|10673|10671.5|10673|10671.5|10667|10665.5|25235
1668420000000|2022-11-14 10:00:00|10673.5|10672|10678.5|10677|10680|10678.5|10672.5|10671|27352
1668423600000|2022-11-14 11:00:00|10678|10676.5|10677|10675.5|10679|10677.5|10676|10674.5|11002
1668427200000|2022-11-14 12:00:00|10676.5|10675|10677|10675.5|10678.5|10677|10675|10673.5|13431
1668430800000|2022-11-14 13:00:00|10676.5|10675|10676.5|10675|10677.5|10675.5|10673.5|10672|17190
1668434400000|2022-11-14 14:00:00|10677|10675.5|10678.5|10677|10681.5|10680|10676.5|10675|39580
1668438000000|2022-11-14 15:00:00|10678|10676.5|10672|10670.5|10679|10677.5|10670.5|10669|22370
1668441600000|2022-11-14 16:00:00|10672.5|10671|10669.5|10668|10673|10671.5|10668.5|10667|20801
1668445200000|2022-11-14 17:00:00|10669|10667.5|10669.5|10668|10670|10668.5|10669|10667.5|4962
1668448800000|2022-11-14 18:00:00|10670|10668.5|10669.5|10668|10670|10668.5|10669|10667.5|921
1668452400000|2022-11-14 19:00:00|10669|10667.5|10669|10667.5|10669|10668|10669|10667.5|308
1668456000000|2022-11-14 20:00:00|10668.5|10667|10670|10668.5|10670|10668.5|10668.5|10667|807
1668470400000|2022-11-15 00:00:00|10669.5|10668|10670|10668.5|10670|10668.5|10669|10667.5|247
1668474000000|2022-11-15 01:00:00|10669.5|10668|10670.5|10668.5|10671.5|10670|10669.5|10668|239
1668477600000|2022-11-15 02:00:00|10670|10669|10668.5|10667|10671|10669|10668|10666.5|176
1668481200000|2022-11-15 03:00:00|10669|10667.5|10669.5|10668|10669.5|10668|10668.5|10667|151
1668484800000|2022-11-15 04:00:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667|63
1668488400000|2022-11-15 05:00:00|10670|10667.5|10669.5|10668|10670|10668|10669.5|10667.5|73
1668492000000|2022-11-15 06:00:00|10670|10668.5|10671.5|10670|10671.5|10670|10670|10668.5|300
1668495600000|2022-11-15 07:00:00|10671|10669.5|10674.5|10673|10677|10675.5|10666|10664.5|16034
1668499200000|2022-11-15 08:00:00|10674|10672.5|10669.5|10668|10674.5|10673|10666|10664.5|21353
1668502800000|2022-11-15 09:00:00|10670|10668.5|10673.5|10672|10674|10672.5|10668|10666.5|22586
1668506400000|2022-11-15 10:00:00|10672.5|10671|10671.5|10670|10673|10671.5|10668.5|10667|41421
1668510000000|2022-11-15 11:00:00|10672|10669.5|10678|10676.5|10678|10676.5|10672|10669.5|27511
1668513600000|2022-11-15 12:00:00|10678.5|10677|10677.5|10676|10679.5|10678|10675.5|10674|42197
1668517200000|2022-11-15 13:00:00|10677|10675.5|10677|10675.5|10682|10680.5|10673|10671.5|39547
1668520800000|2022-11-15 14:00:00|10676.5|10675|10673.5|10672|10677|10675.5|10671.5|10670|29190
1668524400000|2022-11-15 15:00:00|10674|10672.5|10673.5|10672|10677|10675.5|10672.5|10671|28792
1668528000000|2022-11-15 16:00:00|10673|10671.5|10669.5|10668|10675.5|10674|10669|10667.5|31362
1668531600000|2022-11-15 17:00:00|10669|10667.5|10668|10666.5|10670|10668.5|10667.5|10666|6344
1668535200000|2022-11-15 18:00:00|10667.5|10666|10680.5|10679|10684|10682.5|10666|10664.5|18011
1668538800000|2022-11-15 19:00:00|10681|10679.5|10678|10676.5|10683|10681.5|10675|10673.5|6324
1668542400000|2022-11-15 20:00:00|10678.5|10677|10682.5|10680.5|10682.5|10681|10677.5|10676|1075
1668556800000|2022-11-16 00:00:00|10683|10681|10688|10686|10688|10686.5|10682|10680.5|1140
1668560400000|2022-11-16 01:00:00|10687.5|10685.5|10682.5|10681|10687.5|10685.5|10681|10679|654
1668564000000|2022-11-16 02:00:00|10683|10680.5|10679|10677.5|10683|10681.5|10677.5|10676|410
1668567600000|2022-11-16 03:00:00|10678.5|10677|10678.5|10677|10679|10677.5|10678|10676|111
1668571200000|2022-11-16 04:00:00|10678|10676.5|10676.5|10674.5|10678.5|10677|10676|10674.5|98
1668574800000|2022-11-16 05:00:00|10676|10674|10674|10672.5|10676|10674|10673|10671.5|423
1668578400000|2022-11-16 06:00:00|10674.5|10672|10675.5|10673.5|10676|10674|10673.5|10672|260
1668582000000|2022-11-16 07:00:00|10675|10673|10669|10667.5|10675|10673|10665.5|10663.5|14373
1668585600000|2022-11-16 08:00:00|10668.5|10667|10664.5|10663|10671|10669.5|10663|10661.5|31355
1668589200000|2022-11-16 09:00:00|10665|10663.5|10666.5|10665|10668|10666.5|10663.5|10662|29809
1668592800000|2022-11-16 10:00:00|10667|10665.5|10668|10666.5|10669.5|10668|10666.5|10665|25651
1668596400000|2022-11-16 11:00:00|10668.5|10667|10669|10667.5|10669.5|10668|10667.5|10666|21819
1668600000000|2022-11-16 12:00:00|10668.5|10667|10672.5|10671|10673.5|10672|10668.5|10667|19729
1668603600000|2022-11-16 13:00:00|10672|10670.5|10675|10673.5|10677.5|10676|10668|10665.5|36791
1668607200000|2022-11-16 14:00:00|10675.5|10674|10681.5|10680|10682|10680.5|10675|10673.5|46084
1668610800000|2022-11-16 15:00:00|10682|10680.5|10679|10677.5|10682.5|10681|10676|10674.5|27163
1668614400000|2022-11-16 16:00:00|10679.5|10678|10682.5|10681|10682.5|10681|10678.5|10677|40983
1668618000000|2022-11-16 17:00:00|10683|10681.5|10688.5|10687|10690.5|10689|10679|10677.5|16559
1668621600000|2022-11-16 18:00:00|10688|10686.5|10689.5|10688|10692.5|10691|10688|10686.5|5486
1668625200000|2022-11-16 19:00:00|10690|10688.5|10690|10688.5|10690.5|10689|10688.5|10687|1527
1668628800000|2022-11-16 20:00:00|10690.5|10689|10690|10688.5|10692|10690.5|10689.5|10688|2869
1668643200000|2022-11-17 00:00:00|10691.5|10689.5|10689.5|10688|10692|10690.5|10689.5|10688|355
1668646800000|2022-11-17 01:00:00|10690|10688.5|10688|10686.5|10690|10688.5|10687|10685.5|410
1668650400000|2022-11-17 02:00:00|10688.5|10687|10689|10687.5|10689|10687.5|10688|10686.5|230
1668654000000|2022-11-17 03:00:00|10688.5|10687|10688.5|10687|10688.5|10687.5|10688|10686|379
1668657600000|2022-11-17 04:00:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|4
1668661200000|2022-11-17 05:00:00|10689|10686.5|10689|10687.5|10689|10687.5|10688.5|10686.5|104
1668664800000|2022-11-17 06:00:00|10690|10687|10688.5|10687|10690|10688.5|10688.5|10687|412
1668668400000|2022-11-17 07:00:00|10688|10686.5|10690.5|10689|10691.5|10690|10686|10684.5|14700
1668672000000|2022-11-17 08:00:00|10691|10689.5|10686.5|10685|10695.5|10694|10685.5|10684|29896
1668675600000|2022-11-17 09:00:00|10686|10684.5|10687|10685.5|10688|10686.5|10683.5|10682|32380
1668679200000|2022-11-17 10:00:00|10686.5|10685|10684|10682.5|10687.5|10686|10682.5|10681|18709
1668682800000|2022-11-17 11:00:00|10684.5|10683|10684.5|10683|10685.5|10684|10680.5|10679|21038
1668686400000|2022-11-17 12:00:00|10684|10682.5|10680.5|10679|10687.5|10686|10680|10678.5|16913
1668690000000|2022-11-17 13:00:00|10680|10678.5|10678|10676.5|10682.5|10681|10676|10674.5|41651
1668693600000|2022-11-17 14:00:00|10677.5|10676|10676|10674.5|10680|10678.5|10673.5|10672|38792
1668697200000|2022-11-17 15:00:00|10675.5|10674|10675|10673.5|10678.5|10677|10674|10672.5|19344
1668700800000|2022-11-17 16:00:00|10674.5|10673|10677.5|10676|10677.5|10676|10673|10671.5|17830
1668704400000|2022-11-17 17:00:00|10678|10676.5|10677|10675.5|10679.5|10678|10677|10675.5|9455
1668708000000|2022-11-17 18:00:00|10677.5|10676|10676.5|10675|10678|10676.5|10676|10674.5|1307
1668711600000|2022-11-17 19:00:00|10676|10674.5|10676.5|10675|10677|10675.5|10675.5|10673.5|464
1668715200000|2022-11-17 20:00:00|10676|10674.5|10677.5|10676|10678|10676.5|10676|10674.5|540
1668729600000|2022-11-18 00:00:00|10676|10674.5|10677|10675.5|10677.5|10676|10676|10674.5|210
1668733200000|2022-11-18 01:00:00|10676.5|10675|10677.5|10676|10677.5|10676|10675.5|10674|363
1668736800000|2022-11-18 02:00:00|10678|10676.5|10677.5|10675.5|10678|10676.5|10677|10675.5|85
1668740400000|2022-11-18 03:00:00|10678|10676|10678.5|10677|10679|10677.5|10677.5|10675.5|113
1668744000000|2022-11-18 04:00:00|10678|10676.5|10678|10676.5|10679|10677.5|10678|10676.5|110
1668747600000|2022-11-18 05:00:00|10678.5|10677|10678|10676.5|10678.5|10677|10677.5|10676|149
1668751200000|2022-11-18 06:00:00|10677.5|10676|10678|10676.5|10678.5|10677|10677.5|10676|1001
1668754800000|2022-11-18 07:00:00|10677.5|10676|10675|10673.5|10680.5|10679|10674.5|10673|9876
1668758400000|2022-11-18 08:00:00|10674.5|10673|10666|10664.5|10674.5|10673|10665.5|10664|27366
1668762000000|2022-11-18 09:00:00|10666.5|10665|10668.5|10667|10669|10667.5|10664|10662.5|21296
1668765600000|2022-11-18 10:00:00|10669|10667.5|10673|10671.5|10675|10673.5|10667.5|10666|14450
1668769200000|2022-11-18 11:00:00|10673.5|10672|10674.5|10673|10682.5|10681|10672.5|10671|62050
1668772800000|2022-11-18 12:00:00|10675|10673.5|10678.5|10677|10679.5|10678|10673.5|10672|30711
1668776400000|2022-11-18 13:00:00|10678|10676.5|10678|10676.5|10678.5|10677|10675.5|10674|24090
1668780000000|2022-11-18 14:00:00|10678.5|10677|10686|10684.5|10690.5|10689|10677.5|10676|49862
1668783600000|2022-11-18 15:00:00|10685.5|10684|10686|10684.5|10687|10685.5|10683|10681.5|28032
1668787200000|2022-11-18 16:00:00|10686.5|10685|10683|10681.5|10687|10685.5|10682.5|10681|17606
1668790800000|2022-11-18 17:00:00|10683.5|10682|10682.5|10681|10683.5|10682|10681.5|10680|2338
1668794400000|2022-11-18 18:00:00|10683|10681.5|10682.5|10681|10683|10681.5|10682.5|10681|319
1668798000000|2022-11-18 19:00:00|10682|10680.5|10683|10681.5|10683|10681.5|10682|10680.5|135
1668801600000|2022-11-18 20:00:00|10682.5|10681|10682|10680.5|10683|10681|10681.5|10680|799
1668988800000|2022-11-21 00:00:00|10684.5|10683.5|10683|10681.5|10684.5|10683.5|10682|10680.5|105
1668992400000|2022-11-21 01:00:00|10683.5|10682|10684.5|10683|10684.5|10683|10683|10681.5|125
1668996000000|2022-11-21 02:00:00|10685|10683.5|10686|10684.5|10686|10684.5|10685|10683.5|164
1668999600000|2022-11-21 03:00:00|10686.5|10685|10686|10684.5|10687|10685.5|10686|10684.5|246
1669003200000|2022-11-21 04:00:00|10686.5|10685|10685.5|10684|10686.5|10685|10685.5|10684|18
1669006800000|2022-11-21 05:00:00|10686|10684.5|10685.5|10684|10686.5|10685|10685.5|10684|81
1669010400000|2022-11-21 06:00:00|10685|10683.5|10685|10683.5|10685.5|10684|10684|10682.5|453
1669014000000|2022-11-21 07:00:00|10684|10682.5|10682.5|10681|10688|10686|10680|10678.5|8856
1669017600000|2022-11-21 08:00:00|10683|10681.5|10681|10679.5|10683.5|10682|10679.5|10678|12991
1669021200000|2022-11-21 09:00:00|10680.5|10679|10680|10678.5|10684.5|10683|10676.5|10675|20399
1669024800000|2022-11-21 10:00:00|10679.5|10678|10684.5|10683|10686|10684.5|10679.5|10678|22678
1669028400000|2022-11-21 11:00:00|10684|10682.5|10684|10682.5|10685|10683.5|10681|10679.5|8275
1669032000000|2022-11-21 12:00:00|10684.5|10683|10684|10682.5|10684.5|10683|10681.5|10680|10354
1669035600000|2022-11-21 13:00:00|10684.5|10683|10687.5|10686|10688.5|10687|10683.5|10682|22670
1669039200000|2022-11-21 14:00:00|10688|10686.5|10688.5|10686.5|10693.5|10692|10685|10683.5|27211
1669042800000|2022-11-21 15:00:00|10688|10687|10686|10684.5|10688.5|10687|10685.5|10684|16845
1669046400000|2022-11-21 16:00:00|10685.5|10684|10684|10682.5|10687.5|10686|10684|10682.5|22237
1669050000000|2022-11-21 17:00:00|10683.5|10682|10682.5|10681|10684|10682.5|10681.5|10680|6889
1669053600000|2022-11-21 18:00:00|10683|10681.5|10682|10680.5|10683|10681.5|10681.5|10680|1143
1669057200000|2022-11-21 19:00:00|10681.5|10680|10682.5|10681|10683.5|10682|10681.5|10680|354
1669060800000|2022-11-21 20:00:00|10682|10680.5|10680.5|10679|10682.5|10681|10680.5|10679|1229
1669075200000|2022-11-22 00:00:00|10685|10684|10684|10682|10685|10684|10680.5|10679|619
1669078800000|2022-11-22 01:00:00|10683.5|10682.5|10682.5|10680.5|10684|10682.5|10682|10680.5|178
1669082400000|2022-11-22 02:00:00|10682|10681|10683|10681|10683|10681.5|10682|10681|89
1669086000000|2022-11-22 03:00:00|10683.5|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|51
1669089600000|2022-11-22 04:00:00|10682.5|10681|10683|10681.5|10683|10681.5|10682.5|10681|53
1669093200000|2022-11-22 05:00:00|10682.5|10681|10684|10682.5|10684.5|10683|10682.5|10681|171
1669096800000|2022-11-22 06:00:00|10684.5|10683|10685.5|10684|10686.5|10685|10684.5|10683|834
1669100400000|2022-11-22 07:00:00|10685|10683.5|10684|10682.5|10685.5|10684|10682|10680.5|4821
1669104000000|2022-11-22 08:00:00|10683.5|10682|10680|10678.5|10683.5|10682|10677.5|10676|20715
1669107600000|2022-11-22 09:00:00|10680.5|10679|10679|10677.5|10683.5|10682|10678.5|10677|23496
1669111200000|2022-11-22 10:00:00|10679.5|10678|10679|10677.5|10679.5|10678|10676|10674.5|32936
1669114800000|2022-11-22 11:00:00|10679.5|10678|10681|10679.5|10682|10680.5|10678|10676.5|17221
1669118400000|2022-11-22 12:00:00|10680.5|10679|10680|10678.5|10682.5|10681|10680|10678.5|13462
1669122000000|2022-11-22 13:00:00|10680.5|10679|10679|10677.5|10681.5|10680|10677.5|10676|30348
1669125600000|2022-11-22 14:00:00|10679.5|10678|10684.5|10683|10687|10685.5|10678.5|10677|33165
1669129200000|2022-11-22 15:00:00|10684|10682.5|10682.5|10681|10686|10684.5|10682|10680.5|39887
1669132800000|2022-11-22 16:00:00|10682|10680.5|10683.5|10682|10684|10682.5|10681.5|10680|16878
1669136400000|2022-11-22 17:00:00|10683|10681.5|10682.5|10681|10683|10681.5|10682|10680.5|5081
1669140000000|2022-11-22 18:00:00|10682|10680.5|10682.5|10681|10682.5|10681|10681|10679.5|1110
1669143600000|2022-11-22 19:00:00|10682|10680.5|10682|10680.5|10683|10681.5|10682|10680.5|299
1669147200000|2022-11-22 20:00:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|401
1669161600000|2022-11-23 00:00:00|10683.5|10682.5|10682|10680.5|10683.5|10682.5|10681|10680|261
1669165200000|2022-11-23 01:00:00|10682.5|10681|10680.5|10679|10682.5|10681|10679|10677.5|202
1669168800000|2022-11-23 02:00:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|75
1669172400000|2022-11-23 03:00:00|10680.5|10679|10680.5|10678.5|10680.5|10679|10680|10678.5|5
1669176000000|2022-11-23 04:00:00||10679||10679||10679||10679|0
1669179600000|2022-11-23 05:00:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|15
1669183200000|2022-11-23 06:00:00|10680.5|10679|10680|10678.5|10680.5|10679|10679.5|10678|897
1669186800000|2022-11-23 07:00:00|10679.5|10678|10674.5|10673|10680|10678.5|10674.5|10673|9727
1669190400000|2022-11-23 08:00:00|10675|10672.5|10679|10677|10679|10677.5|10668.5|10667|34826
1669194000000|2022-11-23 09:00:00|10678.5|10677.5|10675|10673.5|10679.5|10678|10672.5|10671|21888
1669197600000|2022-11-23 10:00:00|10674.5|10673|10672.5|10671|10674.5|10673|10672|10670.5|30765
1669201200000|2022-11-23 11:00:00|10673|10671.5|10670.5|10669|10675|10673.5|10670.5|10669|14308
1669204800000|2022-11-23 12:00:00|10670|10668.5|10669.5|10668|10671.5|10670|10667.5|10666|14331
1669208400000|2022-11-23 13:00:00|10669|10667.5|10668|10666.5|10672|10670|10666.5|10665|37380
1669212000000|2022-11-23 14:00:00|10668.5|10667|10676|10674.5|10679|10677.5|10666.5|10664.5|46934
1669215600000|2022-11-23 15:00:00|10677.5|10676|10676|10674.5|10682.5|10681|10672.5|10671|25747
1669219200000|2022-11-23 16:00:00|10675.5|10674|10677|10675.5|10679|10677|10674|10672.5|21328
1669222800000|2022-11-23 17:00:00|10676.5|10675|10676|10674.5|10677.5|10676|10675.5|10674|5303
1669226400000|2022-11-23 18:00:00|10676.5|10675|10675|10673.5|10676.5|10675|10674.5|10673|1900
1669230000000|2022-11-23 19:00:00|10675.5|10674|10679|10677.5|10679.5|10678|10675|10673|2604
1669233600000|2022-11-23 20:00:00|10678.5|10677|10679|10677|10679|10677.5|10678.5|10676.5|447
1669248000000|2022-11-24 00:00:00|10678.5|10676|10679.5|10677.5|10679.5|10678|10677.5|10676|214
1669251600000|2022-11-24 01:00:00|10679|10678|10679|10677.5|10680|10678.5|10679|10677|212
1669255200000|2022-11-24 02:00:00|10679.5|10678|10680|10678|10680|10678.5|10679|10677.5|72
1669258800000|2022-11-24 03:00:00|10679.5|10678.5|10679|10677.5|10680|10678.5|10678.5|10677|108
1669262400000|2022-11-24 04:00:00|10679.5|10677|10679|10677.5|10679.5|10677.5|10678.5|10676.5|201
1669266000000|2022-11-24 05:00:00|10678.5|10677|10679.5|10677.5|10679.5|10678|10678.5|10677|162
1669269600000|2022-11-24 06:00:00|10679|10678|10679|10677.5|10680|10678.5|10679|10677.5|378
1669273200000|2022-11-24 07:00:00|10679.5|10678|10688|10686.5|10691.5|10690|10679.5|10678|18817
1669276800000|2022-11-24 08:00:00|10687.5|10686|10691.5|10690|10692|10690.5|10685.5|10684|23793
1669280400000|2022-11-24 09:00:00|10691|10689.5|10690|10688.5|10694|10692.5|10688.5|10687|21779
1669284000000|2022-11-24 10:00:00|10690.5|10689|10695.5|10694|10695.5|10694|10688.5|10687|23096
1669287600000|2022-11-24 11:00:00|10695|10693.5|10694.5|10693|10698|10696.5|10694|10692.5|22571
1669291200000|2022-11-24 12:00:00|10695|10693.5|10694.5|10693|10697|10695.5|10693.5|10692|17578
1669294800000|2022-11-24 13:00:00|10695|10693.5|10687|10685|10695|10693.5|10684.5|10683|28549
1669298400000|2022-11-24 14:00:00|10686.5|10685.5|10685.5|10684|10689|10687.5|10685|10683.5|12546
1669302000000|2022-11-24 15:00:00|10686|10684.5|10686|10684.5|10687.5|10686|10685|10683.5|11474
1669305600000|2022-11-24 16:00:00|10685.5|10684|10684.5|10683|10686|10684.5|10683.5|10682|12013
1669309200000|2022-11-24 17:00:00|10684|10682.5|10686|10684.5|10686|10684.5|10684|10682.5|2231
1669312800000|2022-11-24 18:00:00|10685.5|10684|10686.5|10685|10687|10685.5|10685.5|10684|3442
1669316400000|2022-11-24 19:00:00|||||||||8
1669320000000|2022-11-24 20:00:00|10686|10684.5|10687|10685|10687|10685.5|10686|10684.5|520
1669334400000|2022-11-25 00:00:00|10684.5|10683.5|10683.5|10681.5|10684.5|10683.5|10683|10681.5|271
1669338000000|2022-11-25 01:00:00|10683|10681|10683|10681.5|10683.5|10682|10682.5|10681|162
1669341600000|2022-11-25 02:00:00|10683.5|10682|10683.5|10681.5|10683.5|10682|10683|10681.5|19
1669345200000|2022-11-25 03:00:00|10684|10682|10683|10681.5|10685.5|10684|10683|10681.5|633
1669348800000|2022-11-25 04:00:00|10683.5|10682|10683.5|10682|10684.5|10682.5|10683|10681.5|361
1669352400000|2022-11-25 05:00:00|10683|10681.5|10684|10682|10684|10682.5|10683|10681.5|91
1669356000000|2022-11-25 06:00:00|10683.5|10682.5|10683|10681.5|10684|10682.5|10682.5|10681|266
1669359600000|2022-11-25 07:00:00|10682.5|10681|10676|10674.5|10683.5|10681.5|10676|10674.5|10500
1669363200000|2022-11-25 08:00:00|10675.5|10674|10680.5|10679|10681|10679.5|10675.5|10674|19968
1669366800000|2022-11-25 09:00:00|10681|10679.5|10677.5|10676|10681.5|10680|10674.5|10673|24104
1669370400000|2022-11-25 10:00:00|10677|10675.5|10676|10674.5|10678.5|10677|10675|10673.5|18744
1669374000000|2022-11-25 11:00:00|10675.5|10674|10671|10669.5|10677.5|10676|10670.5|10669|17409
1669377600000|2022-11-25 12:00:00|10671.5|10670|10672|10670.5|10673.5|10672|10670.5|10669|15376
1669381200000|2022-11-25 13:00:00|10671.5|10670|10672|10670.5|10672.5|10671|10667|10665.5|22917
1669384800000|2022-11-25 14:00:00|10671.5|10670|10669.5|10668|10672.5|10671|10669.5|10667.5|15733
1669388400000|2022-11-25 15:00:00|10669|10667.5|10668|10666.5|10671|10669.5|10665.5|10664|18986
1669392000000|2022-11-25 16:00:00|10667.5|10666|10669.5|10668|10670.5|10669|10667.5|10666|15902
1669395600000|2022-11-25 17:00:00|10669|10667.5|10671|10669.5|10671.5|10670|10669|10667.5|3307
1669399200000|2022-11-25 18:00:00|10670.5|10669|10670.5|10669|10671.5|10670|10670.5|10669|380
1669402800000|2022-11-25 19:00:00|10670|10668.5|10670|10668.5|10670|10668.5|10670|10668.5|78
1669406400000|2022-11-25 20:00:00|10669.5|10668|10668.5|10666.5|10669.5|10668|10668|10666.5|1144
1669593600000|2022-11-28 00:00:00|10671|10670|10673|10671.5|10673.5|10672|10670.5|10668.5|243
1669597200000|2022-11-28 01:00:00|10672.5|10671|10677.5|10676|10678|10676.5|10672.5|10670.5|639
1669600800000|2022-11-28 02:00:00|10677|10675.5|10677.5|10676|10678|10676.5|10676.5|10675|683
1669604400000|2022-11-28 03:00:00|10678|10676.5|10678|10676.5|10678.5|10677|10678|10676.5|173
1669608000000|2022-11-28 04:00:00|10677.5|10676|10677|10675.5|10678|10676.5|10676.5|10675|205
1669611600000|2022-11-28 05:00:00|10677.5|10676|10677.5|10676|10678.5|10677|10677|10675|404
1669615200000|2022-11-28 06:00:00|10678|10676.5|10676.5|10675|10678.5|10677|10676.5|10675|501
1669618800000|2022-11-28 07:00:00|10677|10675.5|10675.5|10674|10679.5|10678|10675|10673.5|9320
1669622400000|2022-11-28 08:00:00|10676|10673.5|10670|10668.5|10679|10677.5|10670|10668.5|20223
1669626000000|2022-11-28 09:00:00|10670.5|10669|10669.5|10668|10672.5|10671|10668.5|10667|28546
1669629600000|2022-11-28 10:00:00|10670|10668.5|10668|10666.5|10671|10669.5|10667|10665.5|17394
1669633200000|2022-11-28 11:00:00|10667.5|10666|10664.5|10663|10668|10666.5|10663|10661.5|38216
1669636800000|2022-11-28 12:00:00|10665|10663.5|10669|10667.5|10669|10667.5|10664.5|10663|11788
1669640400000|2022-11-28 13:00:00|10668.5|10667|10669|10667.5|10674|10672.5|10668|10666.5|27174
1669644000000|2022-11-28 14:00:00|10668.5|10667|10670.5|10669|10672|10670.5|10666|10664.5|25978
1669647600000|2022-11-28 15:00:00|10671|10669.5|10673|10671.5|10673|10671.5|10669.5|10668|34248
1669651200000|2022-11-28 16:00:00|10673.5|10672|10673|10671.5|10674|10672.5|10672|10670.5|26927
1669654800000|2022-11-28 17:00:00|10672.5|10671|10671.5|10670|10673|10671.5|10670|10668.5|4713
1669658400000|2022-11-28 18:00:00|10671|10669.5|10671.5|10670|10671.5|10670|10670.5|10669|1123
1669662000000|2022-11-28 19:00:00|10672|10670.5|10672|10670.5|10672|10670.5|10671.5|10669.5|691
1669665600000|2022-11-28 20:00:00|10672.5|10671|10673.5|10671.5|10674.5|10673|10672.5|10671|1853
1669680000000|2022-11-29 00:00:00|10673|10671|10671.5|10670|10673.5|10672|10671.5|10670|197
1669683600000|2022-11-29 01:00:00|10672|10670.5|10671.5|10670|10672|10670.5|10669.5|10668|318
1669687200000|2022-11-29 02:00:00|10671|10669.5|10670.5|10669|10671.5|10670|10670.5|10669|37
1669690800000|2022-11-29 03:00:00|10671|10669.5|10669|10667.5|10671|10669.5|10669|10667.5|135
1669694400000|2022-11-29 04:00:00|10668.5|10667|10669.5|10667.5|10669.5|10668|10668|10666.5|273
1669698000000|2022-11-29 05:00:00|10669|10668|10670|10668.5|10670|10668.5|10669|10667.5|71
1669701600000|2022-11-29 06:00:00|10669.5|10668|10681.5|10680|10686.5|10685|10669|10667.5|11438
1669705200000|2022-11-29 07:00:00|10681|10679.5|10686.5|10685|10690.5|10689|10681|10679.5|23840
1669708800000|2022-11-29 08:00:00|10687.5|10686|10696|10694.5|10699.5|10698|10687.5|10686|45727
1669712400000|2022-11-29 09:00:00|10695.5|10694|10694.5|10693|10697|10695.5|10690.5|10689|46093
1669716000000|2022-11-29 10:00:00|10694|10692.5|10696.5|10695|10697|10695.5|10690|10688.5|21888
1669719600000|2022-11-29 11:00:00|10697|10695.5|10694|10692.5|10697.5|10696|10692.5|10691|30764
1669723200000|2022-11-29 12:00:00|10694.5|10693|10695.5|10694|10696|10694.5|10693|10691.5|17535
1669726800000|2022-11-29 13:00:00|10696|10693.5|10688|10686.5|10696|10694.5|10684|10682.5|51708
1669730400000|2022-11-29 14:00:00|10687.5|10686|10688|10686.5|10689|10687.5|10684|10682.5|37085
1669734000000|2022-11-29 15:00:00|10688.5|10687|10690|10688.5|10690.5|10689|10687|10685.5|25484
1669737600000|2022-11-29 16:00:00|10689.5|10688|10687|10685.5|10691|10689.5|10687|10685.5|17293
1669741200000|2022-11-29 17:00:00|10687.5|10686|10683.5|10682|10687.5|10686|10683|10681.5|10971
1669744800000|2022-11-29 18:00:00|10683|10681.5|10681|10679.5|10683.5|10682|10681|10679.5|2465
1669748400000|2022-11-29 19:00:00|10681.5|10680|10683|10681.5|10683.5|10681.5|10681|10679.5|2076
1669752000000|2022-11-29 20:00:00|10682.5|10681|10682.5|10681|10684|10682.5|10682.5|10681|1425
1669766400000|2022-11-30 00:00:00|10683|10681.5|10684|10682|10685|10683.5|10682.5|10681|199
1669770000000|2022-11-30 01:00:00|10683.5|10682.5|10683.5|10682|10684|10682.5|10682.5|10681|592
1669773600000|2022-11-30 02:00:00|10683|10681.5|10683.5|10682|10683.5|10682|10683|10681.5|216
1669777200000|2022-11-30 03:00:00|10684|10682.5|10685|10683.5|10685|10683.5|10684|10682|300
1669780800000|2022-11-30 04:00:00|10684.5|10683|10685.5|10684|10685.5|10684|10684.5|10683|225
1669784400000|2022-11-30 05:00:00|10686|10684.5|10685.5|10684|10687|10685.5|10685.5|10684|727
1669788000000|2022-11-30 06:00:00|10686|10684.5|10686.5|10685|10688.5|10686.5|10685.5|10684|1900
1669791600000|2022-11-30 07:00:00|10686|10684.5|10679|10677.5|10688|10686.5|10675|10673.5|22086
1669795200000|2022-11-30 08:00:00|10679.5|10678|10683|10681.5|10683.5|10682|10676.5|10675|23509
1669798800000|2022-11-30 09:00:00|10683.5|10682|10684|10682.5|10685.5|10684|10681.5|10680|32901
1669802400000|2022-11-30 10:00:00|10684.5|10683|10679.5|10678|10685|10683.5|10673|10671.5|44301
1669806000000|2022-11-30 11:00:00|10680|10678.5|10681.5|10680|10684|10682.5|10680|10678.5|38425
1669809600000|2022-11-30 12:00:00|10682|10680.5|10683.5|10682|10685|10683.5|10681.5|10680|18141
1669813200000|2022-11-30 13:00:00|10684|10682.5|10677|10675.5|10684|10682.5|10677|10675.5|32963
1669816800000|2022-11-30 14:00:00|10677.5|10676|10681.5|10680|10681.5|10680|10676|10674.5|35320
1669820400000|2022-11-30 15:00:00|10681|10679.5|10681.5|10680|10681.5|10680|10677|10675.5|49877
1669824000000|2022-11-30 16:00:00|10682|10680.5|10682|10680.5|10682.5|10681|10677.5|10676|44006
1669827600000|2022-11-30 17:00:00|10682.5|10681|10684|10682.5|10684|10682.5|10681.5|10680|6603
1669831200000|2022-11-30 18:00:00|10684.5|10683|10688|10686.5|10690|10688.5|10682|10680.5|7240
1669834800000|2022-11-30 19:00:00|10688.5|10687|10690.5|10689|10690.5|10689|10686.5|10685|3323
1669838400000|2022-11-30 20:00:00|10690|10688.5|10690.5|10689|10690.5|10689|10688|10686.5|4911
1669852800000|2022-12-01 00:00:00|10692.5|10691|10693|10691.5|10693.5|10692|10692|10690.5|828
1669856400000|2022-12-01 01:00:00|10692.5|10691|10694|10692.5|10695|10693.5|10692|10690.5|565
1669860000000|2022-12-01 02:00:00|10693.5|10692|10694|10692|10694|10692.5|10692.5|10691|164
1669863600000|2022-12-01 03:00:00|10693.5|10692.5|10693.5|10692|10694|10692.5|10693.5|10692|32
1669867200000|2022-12-01 04:00:00|10693|10691.5|10694.5|10693|10694.5|10693|10692.5|10691|147
1669870800000|2022-12-01 05:00:00|10694|10692.5|10693|10691|10695|10693.5|10692|10690.5|666
1669874400000|2022-12-01 06:00:00|10692.5|10691.5|10691.5|10690|10693.5|10691.5|10691|10689.5|1403
1669878000000|2022-12-01 07:00:00|10692.5|10690.5|10693.5|10692|10699|10697.5|10692.5|10690.5|32379
1669881600000|2022-12-01 08:00:00|10694|10692.5|10694|10692.5|10694|10692.5|10691|10689.5|46907
1669885200000|2022-12-01 09:00:00|10694.5|10693|10695.5|10694|10696.5|10695|10690|10688.5|100944
1669888800000|2022-12-01 10:00:00|10696|10694.5|10696.5|10695|10698|10696.5|10695|10693.5|44881
1669892400000|2022-12-01 11:00:00|10696|10694.5|10698|10696.5|10701|10699.5|10696|10694.5|47341
1669896000000|2022-12-01 12:00:00|10697.5|10696|10703|10701.5|10705.5|10704|10697.5|10696|33507
1669899600000|2022-12-01 13:00:00|10702.5|10701|10703.5|10702|10707.5|10706|10702.5|10701|90167
1669903200000|2022-12-01 14:00:00|10703|10701.5|10702.5|10701|10704.5|10703|10699|10697.5|112616
1669906800000|2022-12-01 15:00:00|10703|10701.5|10702.5|10701|10705|10703.5|10699.5|10698|89921
1669910400000|2022-12-01 16:00:00|10703|10701.5|10703|10701.5|10703.5|10702|10698.5|10697|53317
1669914000000|2022-12-01 17:00:00|10702.5|10701|10704|10702.5|10704|10702.5|10701.5|10700|13634
1669917600000|2022-12-01 18:00:00|10703.5|10702|10702.5|10701|10704|10702.5|10702.5|10701|4623
1669921200000|2022-12-01 19:00:00|10703|10701.5|10705|10703.5|10705.5|10704|10702.5|10701|1163
1669924800000|2022-12-01 20:00:00|10704.5|10703|10704.5|10703|10705.5|10704|10703.5|10702|1166
1669939200000|2022-12-02 00:00:00|10704|10702|10703|10701.5|10704|10702.5|10702.5|10701|423
1669942800000|2022-12-02 01:00:00|10702.5|10701|10703.5|10702|10704|10702.5|10702.5|10701|782
1669946400000|2022-12-02 02:00:00|10703|10701.5|10700.5|10699|10703|10702|10700.5|10699|806
1669950000000|2022-12-02 03:00:00|10700|10698.5|10700|10698.5|10701|10699.5|10700|10698.5|1045
1669953600000|2022-12-02 04:00:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|601
1669957200000|2022-12-02 05:00:00|10700.5|10699|10699|10697.5|10700.5|10699|10698.5|10697|935
1669960800000|2022-12-02 06:00:00|10698.5|10697|10697|10695.5|10698.5|10697|10696.5|10695|6252
1669964400000|2022-12-02 07:00:00|10698|10696|10698|10696.5|10699.5|10698|10695|10693.5|32409
1669968000000|2022-12-02 08:00:00|10698.5|10697|10707|10705.5|10707.5|10706|10698.5|10696.5|76748
1669971600000|2022-12-02 09:00:00|10706.5|10705|10716.5|10715|10716.5|10715|10706.5|10705|155344
1669975200000|2022-12-02 10:00:00|10716|10714.5|10713.5|10712|10717|10715.5|10713.5|10712|100412
1669978800000|2022-12-02 11:00:00|10714|10711.5|10713.5|10712|10715|10713.5|10711.5|10710|90942
1669982400000|2022-12-02 12:00:00|10713|10711.5|10715.5|10714|10716.5|10715|10711.5|10710|77032
1669986000000|2022-12-02 13:00:00|10715|10713.5|10702.5|10701|10717.5|10715.5|10696.5|10695|72498
1669989600000|2022-12-02 14:00:00|10702|10700.5|10696|10694.5|10703|10701.5|10695|10693.5|44617
1669993200000|2022-12-02 15:00:00|10696.5|10695|10694|10692.5|10699|10697.5|10694|10692.5|55649
1669996800000|2022-12-02 16:00:00|10693.5|10692|10690.5|10689|10693.5|10692|10688.5|10687|55868
1670000400000|2022-12-02 17:00:00|10690|10688.5|10690.5|10689|10691|10689.5|10689|10687.5|9266
1670004000000|2022-12-02 18:00:00|10690|10688.5|10692|10690.5|10692|10690.5|10689.5|10688|3517
1670007600000|2022-12-02 19:00:00|10691.5|10690|10694|10692.5|10694|10692.5|10691.5|10690|1007
1670011200000|2022-12-02 20:00:00|10694.5|10693|10695.5|10694|10699.5|10698|10693|10691.5|2948
1670198400000|2022-12-05 00:00:00|10692|10691|10689|10687.5|10692.5|10691|10689|10687.5|802
1670202000000|2022-12-05 01:00:00|10689.5|10688|10690|10688.5|10690.5|10689|10689|10687.5|890
1670205600000|2022-12-05 02:00:00|10690.5|10689|10690.5|10689|10691|10689.5|10690|10688.5|248
1670209200000|2022-12-05 03:00:00|10691|10689.5|10691.5|10689.5|10691.5|10690|10690.5|10689|218
1670212800000|2022-12-05 04:00:00|10691|10689|10689.5|10688|10691|10689|10688.5|10687|864
1670216400000|2022-12-05 05:00:00|10690|10688.5|10690.5|10689|10691.5|10690|10689.5|10688.5|2102
1670220000000|2022-12-05 06:00:00|10690|10688.5|10692|10690.5|10693|10691.5|10690|10688.5|1677
1670223600000|2022-12-05 07:00:00|10691.5|10690|10685|10683.5|10691.5|10690.5|10681.5|10680|27320
1670227200000|2022-12-05 08:00:00|10685.5|10684|10683|10681.5|10688.5|10687|10681|10679.5|88843
1670230800000|2022-12-05 09:00:00|10683.5|10682|10691.5|10690|10691.5|10690|10682.5|10681|119972
1670234400000|2022-12-05 10:00:00|10691|10689.5|10693|10691.5|10696.5|10695|10691|10689.5|127569
1670238000000|2022-12-05 11:00:00|10693.5|10692|10692.5|10691|10695|10693.5|10690.5|10689|58937
1670241600000|2022-12-05 12:00:00|10692|10690.5|10694|10692.5|10696.5|10695|10690.5|10689|63249
1670245200000|2022-12-05 13:00:00|10694.5|10693|10690.5|10689|10695|10693.5|10689|10687|117534
1670248800000|2022-12-05 14:00:00|10691|10689.5|10691|10689.5|10691.5|10690|10688|10686.5|108555
1670252400000|2022-12-05 15:00:00|10688|10686|10692.5|10691|10693|10691.5|10686|10684.5|55738
1670256000000|2022-12-05 16:00:00|10693|10691.5|10691|10689.5|10693|10691.5|10688.5|10687|39518
1670259600000|2022-12-05 17:00:00|10690.5|10689|10691|10689.5|10693|10691.5|10689.5|10688|9357
1670263200000|2022-12-05 18:00:00|10690.5|10689|10689.5|10688|10690.5|10689|10689|10687.5|1681
1670266800000|2022-12-05 19:00:00|10689|10687.5|10688|10686.5|10689.5|10687.5|10687|10685.5|986
1670270400000|2022-12-05 20:00:00|10687.5|10686|10688.5|10687|10689|10687.5|10687|10685.5|722
1670284800000|2022-12-06 00:00:00|10691|10689.5|10691.5|10690|10691.5|10690|10691|10689.5|169
1670288400000|2022-12-06 01:00:00|10691|10689.5|10689.5|10688|10691|10689.5|10689.5|10688|1398
1670292000000|2022-12-06 02:00:00|10690|10688.5|10689|10687.5|10690|10688.5|10689|10687.5|1096
1670295600000|2022-12-06 03:00:00|10689.5|10688|10690|10688.5|10690.5|10689|10688|10686.5|908
1670299200000|2022-12-06 04:00:00|10690.5|10689|10689|10687.5|10690.5|10689|10688.5|10687|322
1670302800000|2022-12-06 05:00:00|10688.5|10687|10687.5|10686|10689|10687.5|10687|10685.5|660
1670306400000|2022-12-06 06:00:00|10687|10685.5|10689|10687|10689|10687.5|10687|10685.5|490
1670310000000|2022-12-06 07:00:00|10688.5|10687.5|10688.5|10687|10690.5|10688.5|10682.5|10681|22842
1670313600000|2022-12-06 08:00:00|10688|10686.5|10693.5|10692|10694.5|10693|10686.5|10685|41457
1670317200000|2022-12-06 09:00:00|10694|10691.5|10694.5|10693|10697|10695.5|10692|10690.5|76937
1670320800000|2022-12-06 10:00:00|10695|10693.5|10696|10694.5|10697|10695.5|10687.5|10686|86845
1670324400000|2022-12-06 11:00:00|10696.5|10695|10697.5|10696|10702|10700.5|10696|10694.5|44767
1670328000000|2022-12-06 12:00:00|10698|10696.5|10700.5|10699|10702.5|10701|10698|10696.5|48714
1670331600000|2022-12-06 13:00:00|10700|10698.5|10702|10700.5|10706|10704.5|10698|10696.5|49117
1670335200000|2022-12-06 14:00:00|10701.5|10700|10701|10699.5|10703|10701.5|10698.5|10697|51295
1670338800000|2022-12-06 15:00:00|10701.5|10699|10701|10699.5|10704|10702|10700.5|10699|36771
1670342400000|2022-12-06 16:00:00|10700.5|10699|10701.5|10700|10704|10702.5|10700|10698.5|23526
1670346000000|2022-12-06 17:00:00|10702|10699.5|10702.5|10701|10703|10701.5|10700|10698.5|10320
1670349600000|2022-12-06 18:00:00|10702|10700.5|10702.5|10701|10703.5|10702|10702|10700.5|4089
1670353200000|2022-12-06 19:00:00|10703|10701.5|10704.5|10703|10706|10704.5|10702.5|10701|1206
1670356800000|2022-12-06 20:00:00|10705|10703.5|10704|10702|10705.5|10704|10703|10701.5|1253
1670371200000|2022-12-07 00:00:00|10703.5|10701|10702.5|10701|10704|10702|10702.5|10701|344
1670374800000|2022-12-07 01:00:00|10703|10701.5|10704|10701.5|10704.5|10702.5|10702.5|10701|478
1670378400000|2022-12-07 02:00:00|10704.5|10702|10704|10702|10704.5|10702.5|10703.5|10702|100
1670382000000|2022-12-07 03:00:00|10703.5|10702.5|10703.5|10702|10704.5|10702.5|10703.5|10702|143
1670385600000|2022-12-07 04:00:00|10704|10701.5|10703|10701|10704.5|10701.5|10703|10701|34
1670389200000|2022-12-07 05:00:00|10702.5|10698|10700|10698|10702.5|10698.5|10699.5|10697.5|1077
1670392800000|2022-12-07 06:00:00|10700.5|10697.5|10705|10703|10705|10703|10700.5|10697.5|40
1670396400000|2022-12-07 07:00:00|10704.5|10702.5|10710.5|10708.5|10712.5|10710.5|10704.5|10702.5|6101
1670400000000|2022-12-07 08:00:00|10710|10708|10710|10708.5|10712|10710.5|10706.5|10705|12395
1670403600000|2022-12-07 09:00:00|10709.5|10708|10702|10700|10711|10709|10701|10699.5|26986
1670407200000|2022-12-07 10:00:00|10701.5|10700.5|10699|10697.5|10703|10701.5|10699|10697.5|8127
1670410800000|2022-12-07 11:00:00|10698.5|10697|10698|10696.5|10699.5|10697.5|10696.5|10695|8325
1670414400000|2022-12-07 12:00:00|10698.5|10697|10699|10697|10701|10699|10694.5|10693|8366
1670418000000|2022-12-07 13:00:00|10699.5|10697.5|10703|10701|10704|10702.5|10697.5|10696|7533
1670421600000|2022-12-07 14:00:00|10702.5|10701.5|10700|10698|10706.5|10705|10698.5|10696.5|6571
1670425200000|2022-12-07 15:00:00|10699|10696.5|10704|10702.5|10709|10707.5|10697|10695|4193
1670428800000|2022-12-07 16:00:00|10703.5|10702|10701.5|10700|10705|10703.5|10701.5|10700|665
1677585600000|2023-02-28 12:00:00|10486|10484.5|10485.5|10484|10486|10484.5|10485.5|10484|3921
1677589200000|2023-02-28 13:00:00|10485|10483.5|10477|10475.5|10485.5|10484|10477|10475.5|37436
1677592800000|2023-02-28 14:00:00|10477.5|10476|10472.5|10470.5|10477.5|10476|10470.5|10468.5|23403
1677596400000|2023-02-28 15:00:00|10473|10471|10480|10478.5|10480.5|10478.5|10472.5|10470.5|21147
1677600000000|2023-02-28 16:00:00|10480.5|10479|10480.5|10479|10484|10482.5|10479.5|10478|29641
1677603600000|2023-02-28 17:00:00|10480|10478.5|10484|10482|10484|10482.5|10480|10478.5|910
1677607200000|2023-02-28 18:00:00|10484.5|10482.5|10483.5|10482|10485.5|10483.5|10482.5|10481|1655
1677610800000|2023-02-28 19:00:00|10484|10482.5|10482.5|10481|10484|10482.5|10482|10480.5|137
1677614400000|2023-02-28 20:00:00|10483|10481.5|10484|10482|10484|10482|10482|10480.5|81
1677628800000|2023-03-01 00:00:00|10481|10479|10480|10478|10482|10480|10480|10478|131
1677632400000|2023-03-01 01:00:00|10480.5|10478.5|10479.5|10477.5|10481|10479|10479.5|10477.5|7
1677636000000|2023-03-01 02:00:00|10479|10477|10478.5|10476.5|10479.5|10477.5|10478|10476|187
1677639600000|2023-03-01 03:00:00|10478|10477|10479.5|10477.5|10480|10478|10478|10476.5|7
1677643200000|2023-03-01 04:00:00|10480|10478|10479|10477|10480|10478|10479|10477|3
1677646800000|2023-03-01 05:00:00|10479.5|10477.5|10479|10477|10479.5|10477.5|10478|10476|141
1677650400000|2023-03-01 06:00:00|10478.5|10476.5|10472.5|10470.5|10485.5|10483.5|10469|10467|2200
1677654000000|2023-03-01 07:00:00|10473|10471.5|10467|10465|10474.5|10472.5|10465.5|10463.5|14233
1677657600000|2023-03-01 08:00:00|10466.5|10464.5|10466|10464.5|10468.5|10466.5|10464|10462.5|32729
1677661200000|2023-03-01 09:00:00|10465.5|10464|10465|10463.5|10470|10468.5|10463.5|10462|49841
1677664800000|2023-03-01 10:00:00|10465.5|10463|10468.5|10467|10468.5|10467|10461.5|10460|63064
1677668400000|2023-03-01 11:00:00|10468|10466.5|10471.5|10470|10474|10472.5|10468|10466.5|65714
1677672000000|2023-03-01 12:00:00|10472|10470.5|10468.5|10467|10472.5|10471|10467.5|10466|47419
1677675600000|2023-03-01 13:00:00|10468|10466.5|10463.5|10462|10469|10467.5|10463.5|10462|96263
1677679200000|2023-03-01 14:00:00|10464|10461.5|10467.5|10466|10468.5|10467|10462.5|10461|59804
1677682800000|2023-03-01 15:00:00|10468|10466.5|10465|10463|10468.5|10467|10462|10460.5|46274
1677686400000|2023-03-01 16:00:00|10464.5|10462.5|10465|10463|10465.5|10464|10462.5|10461|30570
1677690000000|2023-03-01 17:00:00|10464.5|10463.5|10463.5|10461.5|10466|10464.5|10463.5|10461.5|6020
1677693600000|2023-03-01 18:00:00|10464|10462|10463|10461.5|10464|10462.5|10462.5|10461|2044
1677697200000|2023-03-01 19:00:00|10462.5|10461|10462.5|10461|10463.5|10461.5|10462.5|10460.5|1214
1677700800000|2023-03-01 20:00:00|10463|10460.5|10459.5|10458|10463|10460.5|10459.5|10457.5|5298
1677715200000|2023-03-02 00:00:00|10460|10457.5|10459.5|10457.5|10460.5|10458.5|10459.5|10457.5|301
1677718800000|2023-03-02 01:00:00|10459|10457|10458|10456|10459.5|10457.5|10456.5|10454.5|5114
1677722400000|2023-03-02 02:00:00|10457.5|10455.5|10456.5|10454.5|10458|10456.5|10456.5|10454.5|1312
1677726000000|2023-03-02 03:00:00|10456|10454|10456.5|10454.5|10457|10455|10456|10454|414
1677729600000|2023-03-02 04:00:00|10457|10455|10457.5|10456|10457.5|10456|10456.5|10455|618
1677733200000|2023-03-02 05:00:00|10457|10455.5|10456|10454.5|10457|10455.5|10456|10454.5|191
1677736800000|2023-03-02 06:00:00|10455.5|10454|10454.5|10452.5|10456|10454.5|10454|10452.5|749
1677740400000|2023-03-02 07:00:00|10454|10453|10457.5|10456|10458|10456.5|10453.5|10452|15621
1677744000000|2023-03-02 08:00:00|10458|10456.5|10463.5|10462|10466|10464.5|10457|10455.5|99457
1677747600000|2023-03-02 09:00:00|10463|10461.5|10462|10460.5|10466.5|10465|10459.5|10458|82897
1677751200000|2023-03-02 10:00:00|10461|10459.5|10468.5|10467|10469|10467.5|10457.5|10455.5|100680
1677754800000|2023-03-02 11:00:00|10469|10467.5|10470.5|10469|10473|10471.5|10468|10466.5|83231
1677758400000|2023-03-02 12:00:00|10471|10469.5|10469.5|10468|10474|10472.5|10466|10464.5|114016
1677762000000|2023-03-02 13:00:00|10470|10468.5|10469|10467.5|10473.5|10472|10467|10465.5|95506
1677765600000|2023-03-02 14:00:00|10469.5|10468|10468.5|10467|10471|10469|10466.5|10465|64633
1677769200000|2023-03-02 15:00:00|10468|10466.5|10465.5|10464|10469|10467.5|10464.5|10463|66156
1677772800000|2023-03-02 16:00:00|10466|10464.5|10464|10462.5|10466|10464.5|10464|10462.5|44936
1677776400000|2023-03-02 17:00:00|10463.5|10462|10461.5|10460|10463.5|10462|10461|10459.5|12971
1677780000000|2023-03-02 18:00:00|10462|10460.5|10462|10460.5|10462.5|10460.5|10460.5|10459|2040
1677783600000|2023-03-02 19:00:00|10462.5|10461|10461.5|10459.5|10462.5|10461|10461|10459|964
1677787200000|2023-03-02 20:00:00|10461|10459|10461.5|10459.5|10462|10460.5|10460.5|10459|422
1677801600000|2023-03-03 00:00:00|10460.5|10458.5|10460.5|10458.5|10460.5|10459|10459.5|10457.5|3265
1677805200000|2023-03-03 01:00:00|10461|10459|10461.5|10459.5|10462|10460|10461|10459|496
1677808800000|2023-03-03 02:00:00|10462|10460|10462|10460|10462|10460.5|10461|10459.5|60
1677812400000|2023-03-03 03:00:00|10462.5|10460.5|10462.5|10461|10462.5|10461|10462|10460|1301
1677816000000|2023-03-03 04:00:00|10462|10460.5|10462|10460.5|10462|10460.5|10462|10460.5|121
1677819600000|2023-03-03 05:00:00|10462.5|10461|10462|10460.5|10462.5|10461|10462|10460.5|221
1677823200000|2023-03-03 06:00:00|10462.5|10461|10464|10462.5|10465.5|10464|10462.5|10461|3869
1677826800000|2023-03-03 07:00:00|10463.5|10462|10463|10461.5|10464|10462.5|10460|10458.5|36659
1677830400000|2023-03-03 08:00:00|10462.5|10461|10465.5|10463.5|10468.5|10467|10462|10460.5|111215
1677834000000|2023-03-03 09:00:00|10465|10464|10472|10470.5|10472.5|10471|10465|10463.5|116952
1677837600000|2023-03-03 10:00:00|10472.5|10471|10467|10465.5|10473.5|10472|10466.5|10465|52337
1677841200000|2023-03-03 11:00:00|10467.5|10466|10467.5|10466|10468|10466.5|10466|10464.5|54551
1677844800000|2023-03-03 12:00:00|10467|10465.5|10466|10464.5|10468|10466|10465.5|10464|86320
1677848400000|2023-03-03 13:00:00|10465.5|10464|10467.5|10466|10468.5|10467|10463|10461.5|73336
1677852000000|2023-03-03 14:00:00|10468|10466.5|10468.5|10467|10469|10467.5|10467|10465.5|74183
1677855600000|2023-03-03 15:00:00|10467|10465|10463|10461.5|10468|10466.5|10462|10460.5|59900
1677859200000|2023-03-03 16:00:00|10463.5|10462|10465|10463|10466|10464.5|10463|10461.5|40584
1677862800000|2023-03-03 17:00:00|10464.5|10462.5|10464.5|10463|10465|10463.5|10463.5|10462|15590
1677866400000|2023-03-03 18:00:00|10465|10462.5|10465.5|10464|10465.5|10464|10465|10462.5|1658
1677870000000|2023-03-03 19:00:00|10466|10464.5|10466.5|10465|10467|10465.5|10465|10463.5|1255
1677873600000|2023-03-03 20:00:00|10466|10464.5|10469|10466.5|10469|10467.5|10466|10464|2447
1677585600000|2023-02-28 12:00:00|10486|10484.5|10485.5|10484|10486|10484.5|10485.5|10484|3921
1677589200000|2023-02-28 13:00:00|10485|10483.5|10477|10475.5|10485.5|10484|10477|10475.5|37436
1677592800000|2023-02-28 14:00:00|10477.5|10476|10472.5|10470.5|10477.5|10476|10470.5|10468.5|23403
1677596400000|2023-02-28 15:00:00|10473|10471|10480|10478.5|10480.5|10478.5|10472.5|10470.5|21147
1677600000000|2023-02-28 16:00:00|10480.5|10479|10480.5|10479|10484|10482.5|10479.5|10478|29641
1677603600000|2023-02-28 17:00:00|10480|10478.5|10484|10482|10484|10482.5|10480|10478.5|910
1677607200000|2023-02-28 18:00:00|10484.5|10482.5|10483.5|10482|10485.5|10483.5|10482.5|10481|1655
1677610800000|2023-02-28 19:00:00|10484|10482.5|10482.5|10481|10484|10482.5|10482|10480.5|137
1677614400000|2023-02-28 20:00:00|10483|10481.5|10484|10482|10484|10482|10482|10480.5|81
1677628800000|2023-03-01 00:00:00|10481|10479|10480|10478|10482|10480|10480|10478|131
1677632400000|2023-03-01 01:00:00|10480.5|10478.5|10479.5|10477.5|10481|10479|10479.5|10477.5|7
1677636000000|2023-03-01 02:00:00|10479|10477|10478.5|10476.5|10479.5|10477.5|10478|10476|187
1677639600000|2023-03-01 03:00:00|10478|10477|10479.5|10477.5|10480|10478|10478|10476.5|7
1677643200000|2023-03-01 04:00:00|10480|10478|10479|10477|10480|10478|10479|10477|3
1677646800000|2023-03-01 05:00:00|10479.5|10477.5|10479|10477|10479.5|10477.5|10478|10476|141
1677650400000|2023-03-01 06:00:00|10478.5|10476.5|10472.5|10470.5|10485.5|10483.5|10469|10467|2200
1677654000000|2023-03-01 07:00:00|10473|10471.5|10467|10465|10474.5|10472.5|10465.5|10463.5|14233
1677657600000|2023-03-01 08:00:00|10466.5|10464.5|10466|10464.5|10468.5|10466.5|10464|10462.5|32729
1677661200000|2023-03-01 09:00:00|10465.5|10464|10465|10463.5|10470|10468.5|10463.5|10462|49841
1677664800000|2023-03-01 10:00:00|10465.5|10463|10468.5|10467|10468.5|10467|10461.5|10460|63064
1677668400000|2023-03-01 11:00:00|10468|10466.5|10471.5|10470|10474|10472.5|10468|10466.5|65714
1677672000000|2023-03-01 12:00:00|10472|10470.5|10468.5|10467|10472.5|10471|10467.5|10466|47419
1677675600000|2023-03-01 13:00:00|10468|10466.5|10463.5|10462|10469|10467.5|10463.5|10462|96263
1677679200000|2023-03-01 14:00:00|10464|10461.5|10467.5|10466|10468.5|10467|10462.5|10461|59804
1677682800000|2023-03-01 15:00:00|10468|10466.5|10465|10463|10468.5|10467|10462|10460.5|46274
1677686400000|2023-03-01 16:00:00|10464.5|10462.5|10465|10463|10465.5|10464|10462.5|10461|30570
1677690000000|2023-03-01 17:00:00|10464.5|10463.5|10463.5|10461.5|10466|10464.5|10463.5|10461.5|6020
1677693600000|2023-03-01 18:00:00|10464|10462|10463|10461.5|10464|10462.5|10462.5|10461|2044
1677697200000|2023-03-01 19:00:00|10462.5|10461|10462.5|10461|10463.5|10461.5|10462.5|10460.5|1214
1677700800000|2023-03-01 20:00:00|10463|10460.5|10459.5|10458|10463|10460.5|10459.5|10457.5|5298
1677715200000|2023-03-02 00:00:00|10460|10457.5|10459.5|10457.5|10460.5|10458.5|10459.5|10457.5|301
1677718800000|2023-03-02 01:00:00|10459|10457|10458|10456|10459.5|10457.5|10456.5|10454.5|5114
1677722400000|2023-03-02 02:00:00|10457.5|10455.5|10456.5|10454.5|10458|10456.5|10456.5|10454.5|1312
1677726000000|2023-03-02 03:00:00|10456|10454|10456.5|10454.5|10457|10455|10456|10454|414
1677729600000|2023-03-02 04:00:00|10457|10455|10457.5|10456|10457.5|10456|10456.5|10455|618
1677733200000|2023-03-02 05:00:00|10457|10455.5|10456|10454.5|10457|10455.5|10456|10454.5|191
1677736800000|2023-03-02 06:00:00|10455.5|10454|10454.5|10452.5|10456|10454.5|10454|10452.5|749
1677740400000|2023-03-02 07:00:00|10454|10453|10457.5|10456|10458|10456.5|10453.5|10452|15621
1677744000000|2023-03-02 08:00:00|10458|10456.5|10463.5|10462|10466|10464.5|10457|10455.5|99457
1677747600000|2023-03-02 09:00:00|10463|10461.5|10462|10460.5|10466.5|10465|10459.5|10458|82897
1677751200000|2023-03-02 10:00:00|10461|10459.5|10468.5|10467|10469|10467.5|10457.5|10455.5|100680
1677754800000|2023-03-02 11:00:00|10469|10467.5|10470.5|10469|10473|10471.5|10468|10466.5|83231
1677758400000|2023-03-02 12:00:00|10471|10469.5|10469.5|10468|10474|10472.5|10466|10464.5|114016
1677762000000|2023-03-02 13:00:00|10470|10468.5|10469|10467.5|10473.5|10472|10467|10465.5|95506
1677765600000|2023-03-02 14:00:00|10469.5|10468|10468.5|10467|10471|10469|10466.5|10465|64633
1677769200000|2023-03-02 15:00:00|10468|10466.5|10465.5|10464|10469|10467.5|10464.5|10463|66156
1677772800000|2023-03-02 16:00:00|10466|10464.5|10464|10462.5|10466|10464.5|10464|10462.5|44936
1677776400000|2023-03-02 17:00:00|10463.5|10462|10461.5|10460|10463.5|10462|10461|10459.5|12971
1677780000000|2023-03-02 18:00:00|10462|10460.5|10462|10460.5|10462.5|10460.5|10460.5|10459|2040
1677783600000|2023-03-02 19:00:00|10462.5|10461|10461.5|10459.5|10462.5|10461|10461|10459|964
1677787200000|2023-03-02 20:00:00|10461|10459|10461.5|10459.5|10462|10460.5|10460.5|10459|422
1677801600000|2023-03-03 00:00:00|10460.5|10458.5|10460.5|10458.5|10460.5|10459|10459.5|10457.5|3265
1677805200000|2023-03-03 01:00:00|10461|10459|10461.5|10459.5|10462|10460|10461|10459|496
1677808800000|2023-03-03 02:00:00|10462|10460|10462|10460|10462|10460.5|10461|10459.5|60
1677812400000|2023-03-03 03:00:00|10462.5|10460.5|10462.5|10461|10462.5|10461|10462|10460|1301
1677816000000|2023-03-03 04:00:00|10462|10460.5|10462|10460.5|10462|10460.5|10462|10460.5|121
1677819600000|2023-03-03 05:00:00|10462.5|10461|10462|10460.5|10462.5|10461|10462|10460.5|221
1677823200000|2023-03-03 06:00:00|10462.5|10461|10464|10462.5|10465.5|10464|10462.5|10461|3869
1677826800000|2023-03-03 07:00:00|10463.5|10462|10463|10461.5|10464|10462.5|10460|10458.5|36659
1677830400000|2023-03-03 08:00:00|10462.5|10461|10465.5|10463.5|10468.5|10467|10462|10460.5|111215
1677834000000|2023-03-03 09:00:00|10465|10464|10472|10470.5|10472.5|10471|10465|10463.5|116952
1677837600000|2023-03-03 10:00:00|10472.5|10471|10467|10465.5|10473.5|10472|10466.5|10465|52337
1677841200000|2023-03-03 11:00:00|10467.5|10466|10467.5|10466|10468|10466.5|10466|10464.5|54551
1677844800000|2023-03-03 12:00:00|10467|10465.5|10466|10464.5|10468|10466|10465.5|10464|86320
1677848400000|2023-03-03 13:00:00|10465.5|10464|10467.5|10466|10468.5|10467|10463|10461.5|73336
1677852000000|2023-03-03 14:00:00|10468|10466.5|10468.5|10467|10469|10467.5|10467|10465.5|74183
1677855600000|2023-03-03 15:00:00|10467|10465|10463|10461.5|10468|10466.5|10462|10460.5|59900
1677859200000|2023-03-03 16:00:00|10463.5|10462|10465|10463|10466|10464.5|10463|10461.5|40584
1677862800000|2023-03-03 17:00:00|10464.5|10462.5|10464.5|10463|10465|10463.5|10463.5|10462|15590
1677866400000|2023-03-03 18:00:00|10465|10462.5|10465.5|10464|10465.5|10464|10465|10462.5|1658
1677870000000|2023-03-03 19:00:00|10466|10464.5|10466.5|10465|10467|10465.5|10465|10463.5|1255
1677873600000|2023-03-03 20:00:00|10466|10464.5|10469|10466.5|10469|10467.5|10466|10464|2447
1678060800000|2023-03-06 00:00:00|10469|10466.5|10470|10468|10472|10470|10468|10466|834
1678064400000|2023-03-06 01:00:00|10469|10468.5|10468.5|10467|10470|10468.5|10468|10466.5|551
1678068000000|2023-03-06 02:00:00|10469|10466.5|10469|10467|10469|10467|10468.5|10466.5|95
1678071600000|2023-03-06 03:00:00|10469.5|10467.5|10470.5|10468.5|10470.5|10468.5|10469|10467.5|1840
1678075200000|2023-03-06 04:00:00|10470|10469|10468|10466|10470.5|10469|10468|10466|1132
1678078800000|2023-03-06 05:00:00|10468.5|10466.5|10467.5|10466|10468.5|10467|10467|10465.5|493
1678082400000|2023-03-06 06:00:00|10467|10465.5|10469|10467.5|10470|10468.5|10466.5|10465|4206
1678086000000|2023-03-06 07:00:00|10468|10466.5|10467|10465.5|10472|10470.5|10466|10464.5|35931
1678089600000|2023-03-06 08:00:00|10466.5|10465|10464|10462.5|10468.5|10467|10463|10461.5|61415
1678093200000|2023-03-06 09:00:00|10463.5|10462|10466.5|10465|10466.5|10465|10462|10460.5|63129
1678096800000|2023-03-06 10:00:00|10467|10465.5|10469|10467.5|10469|10467.5|10465.5|10464|48525
1678100400000|2023-03-06 11:00:00|10469.5|10468|10459|10457.5|10470|10468.5|10455|10453|48201
1678104000000|2023-03-06 12:00:00|10458.5|10457|10461|10459.5|10461.5|10460|10457|10455.5|43628
1678107600000|2023-03-06 13:00:00|10461.5|10460|10457|10455.5|10463|10461.5|10457|10455.5|61478
1678111200000|2023-03-06 14:00:00|10457.5|10456|10447.5|10446|10458|10456.5|10446|10444.5|62448
1678114800000|2023-03-06 15:00:00|10447|10445.5|10450|10448.5|10451|10449.5|10446|10444.5|91183
1678118400000|2023-03-06 16:00:00|10449.5|10448|10444.5|10443|10450.5|10449|10444.5|10443|42151
1678122000000|2023-03-06 17:00:00|10444|10442.5|10445.5|10443.5|10446.5|10445|10444|10442.5|15085
1678125600000|2023-03-06 18:00:00|10445|10444|10443.5|10442|10446|10444.5|10443.5|10442|4927
1678129200000|2023-03-06 19:00:00|10443|10441.5|10443|10441.5|10444|10442.5|10442|10440.5|2685
1678132800000|2023-03-06 20:00:00|10443.5|10442|10445|10443|10445.5|10443.5|10442.5|10441|1559
1678147200000|2023-03-07 00:00:00|10443|10442|10442.5|10441|10443.5|10442|10442|10440.5|370
1678150800000|2023-03-07 01:00:00|10443|10441.5|10443.5|10442|10444|10442.5|10442.5|10441|775
1678154400000|2023-03-07 02:00:00|10444|10442.5|10443.5|10442|10444|10442.5|10443|10441.5|334
1678158000000|2023-03-07 03:00:00|10443|10441.5|10445|10443.5|10445|10443.5|10443|10441.5|590
1678161600000|2023-03-07 04:00:00|10444.5|10443|10445.5|10444|10446.5|10445|10444.5|10443|906
1678165200000|2023-03-07 05:00:00|10446|10444.5|10447|10445.5|10447|10445.5|10446|10444.5|677
1678168800000|2023-03-07 06:00:00|10446.5|10445|10447|10445|10448.5|10447|10446.5|10445|2978
1678172400000|2023-03-07 07:00:00|10446.5|10445.5|10444.5|10443|10451|10449.5|10444|10442.5|29061
1678176000000|2023-03-07 08:00:00|10445|10443.5|10450|10448.5|10453|10451.5|10444.5|10443|70041
1678179600000|2023-03-07 09:00:00|10450.5|10449|10456|10454.5|10461|10459.5|10450.5|10449|63357
1678183200000|2023-03-07 10:00:00|10456.5|10455|10456|10454.5|10457|10455.5|10453.5|10452|41820
1678186800000|2023-03-07 11:00:00|10455.5|10454|10456.5|10455|10458.5|10457|10455|10453.5|44430
1678190400000|2023-03-07 12:00:00|10456|10454.5|10455|10453.5|10456.5|10455|10454|10452.5|35374
1678194000000|2023-03-07 13:00:00|10455.5|10454|10460|10458.5|10460|10458.5|10454.5|10453|45737
1678197600000|2023-03-07 14:00:00|10459.5|10458|10455|10453.5|10460.5|10458.5|10454.5|10453|72335
1678201200000|2023-03-07 15:00:00|10454.5|10453|10447|10445.5|10454.5|10453|10440.5|10439|64638
1678204800000|2023-03-07 16:00:00|10446.5|10445|10446|10444.5|10447.5|10446|10444.5|10443|29467
1678208400000|2023-03-07 17:00:00|10445.5|10444|10445|10443.5|10448.5|10447|10445|10443.5|14599
1678212000000|2023-03-07 18:00:00|10445.5|10444|10443|10441.5|10446|10444.5|10442.5|10441|4265
1678215600000|2023-03-07 19:00:00|10443.5|10442|10440|10438.5|10443.5|10442|10439.5|10438|3973
1678219200000|2023-03-07 20:00:00|10440.5|10439|10441|10439.5|10441.5|10440|10440|10438.5|1762
1678233600000|2023-03-08 00:00:00|10440.5|10438.5|10440.5|10439|10441|10439.5|10439.5|10438|497
1678237200000|2023-03-08 01:00:00|10440|10438.5|10438.5|10437|10440.5|10439|10437.5|10435.5|856
1678240800000|2023-03-08 02:00:00|10438|10436.5|10436.5|10435|10438|10436.5|10436.5|10435|372
1678244400000|2023-03-08 03:00:00|10437|10435.5|10436|10434.5|10437.5|10436|10436|10434.5|886
1678248000000|2023-03-08 04:00:00|10436.5|10435|10438|10436.5|10438|10436.5|10436|10434.5|1096
1678251600000|2023-03-08 05:00:00|10437.5|10436|10438.5|10437|10438.5|10437|10437.5|10436|116
1678255200000|2023-03-08 06:00:00|10439|10437.5|10441|10439.5|10441.5|10439.5|10438.5|10437|3561
1678258800000|2023-03-08 07:00:00|10440.5|10439|10439.5|10438|10443|10441.5|10435|10433.5|19021
1678262400000|2023-03-08 08:00:00|10440|10438.5|10443|10441.5|10445|10443.5|10439|10437.5|49769
1678266000000|2023-03-08 09:00:00|10443.5|10442|10445|10443.5|10445.5|10444|10442|10440.5|44723
1678269600000|2023-03-08 10:00:00|10444.5|10443|10446|10444.5|10446|10444.5|10439.5|10438|34000
1678273200000|2023-03-08 11:00:00|10445.5|10444|10443|10441.5|10449.5|10448|10443|10441.5|45475
1678276800000|2023-03-08 12:00:00|10443.5|10442|10444|10442.5|10445|10443.5|10442.5|10441|26619
1678280400000|2023-03-08 13:00:00|10443.5|10442|10447|10445.5|10448|10446.5|10442.5|10441|58024
1678284000000|2023-03-08 14:00:00|10447.5|10446|10445.5|10444|10448.5|10447|10445.5|10444|46393
1678287600000|2023-03-08 15:00:00|10446|10443.5|10446|10444.5|10447.5|10446|10441.5|10440|61872
1678291200000|2023-03-08 16:00:00|10446.5|10445|10442.5|10441|10448|10446.5|10442|10440.5|26709
1678294800000|2023-03-08 17:00:00|10442|10440.5|10441.5|10440|10442.5|10441|10441|10439.5|11415
1678298400000|2023-03-08 18:00:00|10442|10440.5|10440.5|10439|10442.5|10441|10439.5|10438|2977
1678302000000|2023-03-08 19:00:00|10440|10438.5|10440.5|10439|10441|10439.5|10440|10438.5|1212
1678305600000|2023-03-08 20:00:00|10441|10439.5|10440.5|10439|10441|10439.5|10440.5|10439|650
1678320000000|2023-03-09 00:00:00|10441|10440|10442.5|10441|10442.5|10441|10440.5|10439|200
1678323600000|2023-03-09 01:00:00|10442|10440.5|10440|10438.5|10442|10440.5|10440|10438.5|528
1678327200000|2023-03-09 02:00:00|10440.5|10439|10441|10439.5|10441|10439.5|10440.5|10439|108
1678330800000|2023-03-09 03:00:00|||||||||154
1678334400000|2023-03-09 04:00:00|10440.5|10439|10441|10439|10441|10439.5|10440.5|10439|61
1678338000000|2023-03-09 05:00:00|10440.5|10438|10439.5|10438|10441|10438.5|10439|10437.5|608
1678341600000|2023-03-09 06:00:00|10439|10437.5|10440|10438.5|10440|10438.5|10438.5|10437|566
1678345200000|2023-03-09 07:00:00|10439.5|10438|10435.5|10434|10439.5|10438|10434.5|10432.5|23576
1678348800000|2023-03-09 08:00:00|10436|10434.5|10441.5|10440|10443.5|10442|10435|10433.5|50961
1678352400000|2023-03-09 09:00:00|10442|10440.5|10441|10439.5|10442.5|10441|10439.5|10438|33117
1678356000000|2023-03-09 10:00:00|10441.5|10440|10444|10442.5|10444.5|10443|10440.5|10439|33715
1678359600000|2023-03-09 11:00:00|10443.5|10442|10446|10444.5|10446|10444.5|10443.5|10442|23501
1678363200000|2023-03-09 12:00:00|10445.5|10444|10444|10442.5|10446.5|10445|10442.5|10441|20409
1678366800000|2023-03-09 13:00:00|10444.5|10443|10450|10448.5|10452.5|10451|10444|10442.5|52702
1678370400000|2023-03-09 14:00:00|10449.5|10448|10453.5|10452|10454|10452.5|10449.5|10448|35263
1678374000000|2023-03-09 15:00:00|10454.5|10453|10454.5|10453|10456|10454.5|10454|10452.5|53138
1678377600000|2023-03-09 16:00:00|10454|10452.5|10456.5|10455|10458|10456.5|10453.5|10452|26004
1678381200000|2023-03-09 17:00:00|10457|10454.5|10458.5|10457|10459|10457.5|10456|10454.5|11080
1678384800000|2023-03-09 18:00:00|10459|10457.5|10462|10460|10463|10461.5|10457.5|10455.5|4705
1678388400000|2023-03-09 19:00:00|10462.5|10460.5|10464|10462.5|10466|10464.5|10462.5|10460.5|12169
1678392000000|2023-03-09 20:00:00|10464.5|10463|10467|10465|10468|10466.5|10464|10462.5|6942
1678406400000|2023-03-10 00:00:00|10471|10470|10474|10472.5|10476.5|10475|10471|10469.5|3925
1678410000000|2023-03-10 01:00:00|10473.5|10472|10481.5|10480|10481.5|10480|10473.5|10472|2318
1678413600000|2023-03-10 02:00:00|10482|10480.5|10486.5|10485|10494.5|10493|10481.5|10480|5542
1678417200000|2023-03-10 03:00:00|10486|10484.5|10489.5|10487.5|10490|10488.5|10482|10480.5|2882
1678420800000|2023-03-10 04:00:00|10489|10487|10499.5|10497|10499.5|10497.5|10489|10487|2874
1678424400000|2023-03-10 05:00:00|10499|10497.5|10494.5|10492.5|10500.5|10498.5|10490.5|10488.5|3774
1678428000000|2023-03-10 06:00:00|10494|10493|10488|10486|10495|10493|10485.5|10484|7527
1678431600000|2023-03-10 07:00:00|10489|10486.5|10488.5|10487|10490.5|10488.5|10482|10480.5|49534
1678435200000|2023-03-10 08:00:00|10489|10487.5|10483.5|10482|10497.5|10496|10482.5|10481|94449
1678438800000|2023-03-10 09:00:00|10484|10482.5|10479.5|10477.5|10485|10483.5|10479|10477.5|75705
1678442400000|2023-03-10 10:00:00|10479|10478|10477|10475.5|10482.5|10481|10477|10475.5|64094
1678446000000|2023-03-10 11:00:00|10476.5|10475|10485.5|10484|10486.5|10485|10476.5|10475|35401
1678449600000|2023-03-10 12:00:00|10485|10483.5|10492|10490.5|10492.5|10491|10481.5|10480|35713
1678453200000|2023-03-10 13:00:00|10492.5|10491|10489|10487.5|10500|10498.5|10487|10485.5|84451
1678456800000|2023-03-10 14:00:00|10488.5|10487|10502.5|10501|10510|10508.5|10487|10485.5|112239
1678460400000|2023-03-10 15:00:00|10502|10500.5|10508|10506.5|10508|10506.5|10501.5|10500|87570
1678464000000|2023-03-10 16:00:00|10508.5|10507|10492|10490.5|10508.5|10507|10490|10488.5|74503
1678467600000|2023-03-10 17:00:00|10492.5|10491|10499|10497.5|10501.5|10500|10492.5|10491|17186
1678471200000|2023-03-10 18:00:00|10499.5|10498|10504|10502.5|10504.5|10503|10499.5|10498|5378
1678474800000|2023-03-10 19:00:00|10503.5|10502|10506|10504.5|10506.5|10505|10503|10501.5|3715
1678478400000|2023-03-10 20:00:00|10505.5|10504|10506.5|10504.5|10507|10505.5|10504.5|10503|2228
1678665600000|2023-03-13 00:00:00|10503.5|10502|10501|10499.5|10505.5|10503.5|10497|10495.5|3354
1678669200000|2023-03-13 01:00:00|10501.5|10500|10498|10496.5|10506|10504.5|10496.5|10495|7122
1678672800000|2023-03-13 02:00:00|10497.5|10496|10510|10508|10511.5|10510|10497.5|10496|3881
1678676400000|2023-03-13 03:00:00|10509.5|10508.5|10509.5|10508|10512|10510.5|10508.5|10507|2225
1678680000000|2023-03-13 04:00:00|10510|10508.5|10509|10507.5|10511|10509.5|10508.5|10507|2324
1678683600000|2023-03-13 05:00:00|10508.5|10507|10508|10506.5|10510.5|10509|10506|10504.5|2604
1678687200000|2023-03-13 06:00:00|10508.5|10507|10516|10514.5|10521|10519.5|10508.5|10507|6288
1678690800000|2023-03-13 07:00:00|10516.5|10515.5|10511|10509.5|10518.5|10517|10506|10504.5|59514
1678694400000|2023-03-13 08:00:00|10511.5|10510|10541|10539.5|10542|10540.5|10510.5|10509|128996
1678698000000|2023-03-13 09:00:00|10541.5|10540|10566|10564|10598|10596.5|10540|10538.5|147975
1678701600000|2023-03-13 10:00:00|10565.5|10563.5|10555|10553.5|10569.5|10568|10549.5|10548|94221
1678705200000|2023-03-13 11:00:00|10554.5|10553|10581.5|10580|10592.5|10591|10547|10545.5|80596
1678708800000|2023-03-13 12:00:00|10582|10580.5|10599|10597.5|10613|10611.5|10581.5|10580|106336
1678712400000|2023-03-13 13:00:00|10599.5|10598|10593|10591.5|10603|10601.5|10585.5|10584|88479
1678716000000|2023-03-13 14:00:00|10592.5|10591|10594.5|10593|10603.5|10602|10592|10590.5|82686
1678719600000|2023-03-13 15:00:00|10595|10593.5|10567.5|10565.5|10596.5|10595|10552.5|10551|107004
1678723200000|2023-03-13 16:00:00|10568.5|10566|10573|10571.5|10583.5|10582|10566|10564.5|63778
1678726800000|2023-03-13 17:00:00|10573.5|10572|10581.5|10580|10586.5|10585|10572|10570.5|10771
1678730400000|2023-03-13 18:00:00|10582|10579.5|10590.5|10589|10591|10589.5|10581|10579.5|5781
1678734000000|2023-03-13 19:00:00|10590|10588.5|10599|10597|10600|10598.5|10586|10584.5|5746
1678737600000|2023-03-13 20:00:00|10598.5|10597.5|10599|10596.5|10605.5|10603.5|10597|10593.5|4070
1678752000000|2023-03-14 00:00:00|10597.5|10595.5|10597|10595.5|10599.5|10597.5|10596.5|10594.5|512
1678755600000|2023-03-14 01:00:00|10597.5|10595|10589.5|10587.5|10600|10598.5|10588|10586.5|2221
1678759200000|2023-03-14 02:00:00|10590|10588|10585|10583|10591|10589.5|10584|10582|1931
1678762800000|2023-03-14 03:00:00|10584.5|10582.5|10581|10579.5|10587|10585|10581|10579.5|1321
1678766400000|2023-03-14 04:00:00|10581.5|10580|10584.5|10583|10585.5|10583.5|10581.5|10579.5|478
1678770000000|2023-03-14 05:00:00|10585|10582.5|10584.5|10582.5|10586.5|10584.5|10582.5|10580.5|218
1678773600000|2023-03-14 06:00:00|10584|10583|10607|10605.5|10609.5|10608|10583.5|10582|12590
1678777200000|2023-03-14 07:00:00|10609|10607.5|10616.5|10615|10627|10625.5|10607|10605.5|53404
1678780800000|2023-03-14 08:00:00|10617|10615.5|10578|10576|10623.5|10622|10572.5|10571|92281
1678784400000|2023-03-14 09:00:00|10577.5|10576.5|10548|10546.5|10583.5|10581.5|10543|10541.5|96368
1678788000000|2023-03-14 10:00:00|10548.5|10547|10548.5|10547|10560.5|10559|10540|10538.5|73348
1678791600000|2023-03-14 11:00:00|10548|10546.5|10540.5|10539|10553.5|10552|10539.5|10538|45780
1678795200000|2023-03-14 12:00:00|10540|10538.5|10537|10535.5|10546|10544.5|10526.5|10525|91977
1678798800000|2023-03-14 13:00:00|10537.5|10536|10531.5|10530|10541|10539.5|10526|10524.5|55771
1678802400000|2023-03-14 14:00:00|10532|10531|10523.5|10522|10533|10531.5|10513.5|10511.5|76001
1678806000000|2023-03-14 15:00:00|10523|10521.5|10523.5|10522|10533|10531.5|10523|10521.5|40129
1678809600000|2023-03-14 16:00:00|10523|10521.5|10532.5|10531|10533.5|10532|10520.5|10518.5|40903
1678813200000|2023-03-14 17:00:00|10533.5|10532|10529.5|10528|10539.5|10538|10527.5|10526|13247
1678816800000|2023-03-14 18:00:00|10529|10527.5|10539.5|10538|10541.5|10539.5|10528.5|10527|4888
1678820400000|2023-03-14 19:00:00|10540|10538.5|10536.5|10534.5|10543|10541.5|10535|10533.5|2257
1678824000000|2023-03-14 20:00:00|10536|10535|10532.5|10529.5|10536.5|10535|10532|10529.5|914
1678838400000|2023-03-15 00:00:00|10528|10526|10529|10527.5|10531.5|10529.5|10525.5|10523.5|756
1678842000000|2023-03-15 01:00:00|10529.5|10528|10531|10529.5|10532.5|10530.5|10528.5|10527|633
1678845600000|2023-03-15 02:00:00|10531.5|10530|10532.5|10531|10533.5|10532|10531|10530|229
1678849200000|2023-03-15 03:00:00|10533|10530|10532|10530.5|10533|10531|10530.5|10529|448
1678852800000|2023-03-15 04:00:00|10532.5|10530|10527.5|10526|10532.5|10530.5|10526|10524.5|807
1678856400000|2023-03-15 05:00:00|10527|10525.5|10528|10526|10529|10527.5|10526.5|10525|309
1678860000000|2023-03-15 06:00:00|10527.5|10526.5|10529|10527.5|10532.5|10530.5|10524.5|10523|1396
1678863600000|2023-03-15 07:00:00|10530.5|10528.5|10511.5|10510|10539|10537.5|10507.5|10506|40338
1678867200000|2023-03-15 08:00:00|10511|10509.5|10521.5|10520|10521.5|10520|10504|10502.5|52337
1678870800000|2023-03-15 09:00:00|10522|10520.5|10556|10554.5|10589|10587.5|10521.5|10520|98166
1678874400000|2023-03-15 10:00:00|10556.5|10555|10580|10578|10602|10600.5|10555.5|10554|94247
1678878000000|2023-03-15 11:00:00|10579.5|10578.5|10591|10589.5|10596.5|10595|10577.5|10576|67272
1678881600000|2023-03-15 12:00:00|10590.5|10589|10601.5|10600|10606.5|10605|10590.5|10589|70680
1678885200000|2023-03-15 13:00:00|10601|10599.5|10620|10618.5|10635|10633.5|10599.5|10598|90762
1678888800000|2023-03-15 14:00:00|10620.5|10619|10612.5|10611|10625.5|10624|10606|10604|66299
1678892400000|2023-03-15 15:00:00|10613|10611.5|10620.5|10619|10627|10625.5|10606|10604.5|65189
1678896000000|2023-03-15 16:00:00|10620|10618.5|10627.5|10626|10637|10635.5|10618|10616.5|74322
1678899600000|2023-03-15 17:00:00|10628|10626.5|10609|10607.5|10631|10629.5|10604|10602.5|33055
1678903200000|2023-03-15 18:00:00|10609.5|10608|10589|10587.5|10611.5|10610|10582|10580|17764
1678906800000|2023-03-15 19:00:00|10589.5|10587|10601.5|10600|10605|10603.5|10584.5|10582.5|8882
1678910400000|2023-03-15 20:00:00|10601|10599.5|10603|10591|10603|10601|10595.5|10591|1478
1678924800000|2023-03-16 00:00:00|10598.5|10595|10581|10579.5|10605|10603.5|10579.5|10577.5|2833
1678928400000|2023-03-16 01:00:00|10580|10578.5|10584.5|10582.5|10586|10584|10575|10573.5|3784
1678932000000|2023-03-16 02:00:00|10585|10583|10586.5|10584.5|10589|10587|10580.5|10579|1350
1678935600000|2023-03-16 03:00:00|10586|10585|10588|10586.5|10590.5|10588.5|10586|10584|233
1678939200000|2023-03-16 04:00:00|10588.5|10586|10585.5|10584|10593|10591|10585|10583.5|606
1678942800000|2023-03-16 05:00:00|10586|10584.5|10584.5|10582|10588|10586|10582|10580|1352
1678946400000|2023-03-16 06:00:00|10584|10582.5|10586|10584|10588.5|10587|10580|10578.5|3364
1678950000000|2023-03-16 07:00:00|10586.5|10585|10580|10578|10592|10590|10559|10557.5|44736
1678953600000|2023-03-16 08:00:00|10580.5|10578.5|10590.5|10589|10608.5|10607|10578|10576.5|51184
1678957200000|2023-03-16 09:00:00|10591|10589.5|10587.5|10585.5|10598|10596.5|10583.5|10582|46801
1678960800000|2023-03-16 10:00:00|10588.5|10586|10586|10584.5|10592.5|10591|10583.5|10582|44455
1678964400000|2023-03-16 11:00:00|10586.5|10585|10601|10599.5|10601.5|10600|10586|10584.5|42168
1678968000000|2023-03-16 12:00:00|10600.5|10599|10617|10615.5|10627.5|10626|10598|10596.5|54190
1678971600000|2023-03-16 13:00:00|10617.5|10616|10617|10615.5|10635.5|10634|10593|10587.5|75351
1678975200000|2023-03-16 14:00:00|10616.5|10615|10614.5|10613|10633.5|10632|10603|10601.5|69586
1678978800000|2023-03-16 15:00:00|10614|10612.5|10598|10596.5|10617.5|10616|10586.5|10585|61878
1678982400000|2023-03-16 16:00:00|10598.5|10597|10589|10587.5|10602.5|10601|10588.5|10587|47203
1678986000000|2023-03-16 17:00:00|10589.5|10588|10589.5|10588|10597.5|10596|10584.5|10583|17845
1678989600000|2023-03-16 18:00:00|10590|10588.5|10584.5|10583|10590|10588.5|10582.5|10581|4249
1678993200000|2023-03-16 19:00:00|10585|10583.5|10587.5|10585.5|10589|10587.5|10583|10581.5|948
1678996800000|2023-03-16 20:00:00|10588|10586|10587|10584.5|10588.5|10586.5|10584.5|10582.5|461
1679011200000|2023-03-17 00:00:00|10588|10585.5|10584.5|10583|10589.5|10588|10583.5|10582|348
1679014800000|2023-03-17 01:00:00|10585|10583.5|10586.5|10584.5|10587|10585.5|10583|10581.5|426
1679018400000|2023-03-17 02:00:00|10587.5|10585|10586.5|10585|10588.5|10587|10585.5|10584|168
1679022000000|2023-03-17 03:00:00|10586|10584.5|10583.5|10581.5|10586.5|10584.5|10583|10581|206
1679025600000|2023-03-17 04:00:00|10583|10582|10584.5|10583|10585|10583.5|10582.5|10581|297
1679029200000|2023-03-17 05:00:00|10585|10582.5|10584.5|10583|10586|10584|10583.5|10582|166
1679032800000|2023-03-17 06:00:00|10584|10582.5|10586.5|10585|10588|10586.5|10582.5|10580.5|1707
1679036400000|2023-03-17 07:00:00|10587|10585.5|10593.5|10592|10601|10599.5|10581|10579.5|18527
1679040000000|2023-03-17 08:00:00|10594|10592.5|10578.5|10577|10595.5|10593.5|10578.5|10577|33875
1679043600000|2023-03-17 09:00:00|10578|10576.5|10588|10586|10592.5|10591|10577|10575.5|32024
1679047200000|2023-03-17 10:00:00|10587.5|10585.5|10589.5|10588|10597.5|10596|10583|10581.5|44461
1679050800000|2023-03-17 11:00:00|10590|10588.5|10597|10595.5|10608.5|10607|10587.5|10586|55705
1679054400000|2023-03-17 12:00:00|10597.5|10596|10615|10613.5|10625.5|10623.5|10596|10594.5|52949
1679058000000|2023-03-17 13:00:00|10614.5|10613|10618.5|10617|10622.5|10621|10607.5|10606|37037
1679061600000|2023-03-17 14:00:00|10621|10619.5|10626.5|10625|10632.5|10631|10616|10614.5|43026
1679065200000|2023-03-17 15:00:00|10627|10625.5|10633|10631|10635|10633.5|10624.5|10623|35470
1679068800000|2023-03-17 16:00:00|10632.5|10631.5|10635.5|10634|10636.5|10635|10624.5|10623|37249
1679072400000|2023-03-17 17:00:00|10636|10634.5|10638.5|10637|10640|10638|10634.5|10633|14762
1679076000000|2023-03-17 18:00:00|10638|10636.5|10648.5|10647|10649.5|10647.5|10638|10636.5|6844
1679079600000|2023-03-17 19:00:00|10648|10646.5|10641|10639.5|10650|10648.5|10640.5|10639|3324
1679083200000|2023-03-17 20:00:00|10642|10640|10642.5|10638.5|10645.5|10644|10638.5|10637|1097
1679270400000|2023-03-20 00:00:00|10626.5|10624|10611|10609.5|10628|10626|10610|10608.5|1706
1679274000000|2023-03-20 01:00:00|10611.5|10610|10613.5|10612|10616.5|10614.5|10606.5|10605|2821
1679277600000|2023-03-20 02:00:00|10614|10611.5|10616.5|10615|10619.5|10618|10612|10610.5|336
1679281200000|2023-03-20 03:00:00|10617|10615.5|10622.5|10620.5|10623.5|10621.5|10616|10614.5|1115
1679284800000|2023-03-20 04:00:00|10622|10621|10627|10625|10630|10628.5|10622|10620.5|396
1679288400000|2023-03-20 05:00:00|10626.5|10624.5|10629.5|10628|10630.5|10629|10625.5|10624|605
1679292000000|2023-03-20 06:00:00|10629|10627.5|10683.5|10682|10684|10682|10627|10625.5|10540
1679295600000|2023-03-20 07:00:00|10685.5|10683|10675.5|10673.5|10696.5|10695|10671|10669.5|42828
1679299200000|2023-03-20 08:00:00|10675|10674|10670|10668.5|10690.5|10689|10667|10665.5|50696
1679302800000|2023-03-20 09:00:00|10669.5|10668|10661.5|10660|10676.5|10675|10655.5|10654|48945
1679306400000|2023-03-20 10:00:00|10662|10660.5|10653.5|10652|10665|10663.5|10647|10645.5|41413
1679310000000|2023-03-20 11:00:00|10653|10651.5|10661|10659.5|10667|10665.5|10651.5|10649.5|29021
1679313600000|2023-03-20 12:00:00|10661.5|10660|10642.5|10641|10663.5|10661.5|10642|10640.5|38968
1679317200000|2023-03-20 13:00:00|10643|10641.5|10647|10645.5|10653|10651.5|10642.5|10641|47282
1679320800000|2023-03-20 14:00:00|10646.5|10645|10644.5|10643|10653.5|10652|10641|10639.5|46518
1679324400000|2023-03-20 15:00:00|10644|10642.5|10640.5|10639|10653.5|10652|10635|10633.5|39951
1679328000000|2023-03-20 16:00:00|10641|10639.5|10640|10638.5|10649.5|10648|10638|10636.5|30818
1679331600000|2023-03-20 17:00:00|10640.5|10639|10638.5|10637|10641|10639.5|10633.5|10632|11204
1679335200000|2023-03-20 18:00:00|10638|10636.5|10645.5|10644|10646|10644.5|10635.5|10634|2301
1679338800000|2023-03-20 19:00:00|10646|10644.5|10644|10642.5|10646.5|10645|10641|10639.5|1009
1679342400000|2023-03-20 20:00:00|10643.5|10642|10638|10636|10644|10642.5|10637|10635.5|637
1679356800000|2023-03-21 00:00:00|10645|10643.5|10645.5|10644|10647|10645.5|10637.5|10636|228
1679360400000|2023-03-21 01:00:00|10646|10644.5|10649.5|10647.5|10650|10648.5|10644.5|10643|775
1679364000000|2023-03-21 02:00:00|10649|10647|10651|10649.5|10653.5|10652|10648|10646.5|506
1679367600000|2023-03-21 03:00:00|10651.5|10650|10647|10645.5|10651.5|10650|10646.5|10645|275
1679371200000|2023-03-21 04:00:00|10646.5|10645|10646.5|10645|10648.5|10647|10644.5|10642.5|222
1679374800000|2023-03-21 05:00:00|10647|10645.5|10644|10642.5|10650.5|10649|10644|10642.5|995
1679378400000|2023-03-21 06:00:00|10643.5|10642|10635.5|10634|10644|10642|10635.5|10634|1473
1679382000000|2023-03-21 07:00:00|10636.5|10634.5|10620.5|10619|10645|10643.5|10620.5|10619|26128
1679385600000|2023-03-21 08:00:00|10621|10620|10617|10615.5|10627|10625.5|10612|10610.5|41572
1679389200000|2023-03-21 09:00:00|10616.5|10615|10612.5|10611|10623|10621.5|10610.5|10609|44338
1679392800000|2023-03-21 10:00:00|10612|10610.5|10605.5|10604|10612|10610.5|10603.5|10602|51085
1679396400000|2023-03-21 11:00:00|10606|10604.5|10598|10596.5|10606|10604.5|10593.5|10592|47911
1679400000000|2023-03-21 12:00:00|10597.5|10596|10598.5|10596.5|10602|10600.5|10589|10587.5|50299
1679403600000|2023-03-21 13:00:00|10598|10597|10596|10594.5|10607.5|10605.5|10595|10593|46218
1679407200000|2023-03-21 14:00:00|10595.5|10594|10607.5|10605.5|10617|10615|10594|10592.5|52166
1679410800000|2023-03-21 15:00:00|10607|10606|10596|10594.5|10609.5|10608|10595|10593.5|28085
1679414400000|2023-03-21 16:00:00|10596.5|10595|10589.5|10588|10598.5|10597|10589|10587.5|25911
1679418000000|2023-03-21 17:00:00|10590|10588.5|10589.5|10588|10592.5|10591|10587.5|10586|8568
1679421600000|2023-03-21 18:00:00|10590|10588.5|10585.5|10584|10590.5|10589|10584.5|10583|3785
1679425200000|2023-03-21 19:00:00|10586|10584.5|10585|10583.5|10587.5|10586|10584.5|10583|1701
1679428800000|2023-03-21 20:00:00|10585.5|10584|10583|10581|10585.5|10584|10582|10580.5|2498
1679443200000|2023-03-22 00:00:00|10585.5|10582|10585.5|10583.5|10586|10584.5|10584.5|10582|231
1679446800000|2023-03-22 01:00:00|10584.5|10583|10585|10583|10586|10584.5|10583.5|10581.5|513
1679450400000|2023-03-22 02:00:00|10585.5|10583.5|10586.5|10585|10586.5|10585|10584.5|10583|136
1679454000000|2023-03-22 03:00:00|10586|10584.5|10588|10586.5|10588|10586.5|10586|10584|118
1679457600000|2023-03-22 04:00:00|10587.5|10586|10586|10584.5|10588|10586.5|10585.5|10584|161
1679461200000|2023-03-22 05:00:00|10586.5|10585|10586|10584.5|10587.5|10585.5|10585|10583|218
1679464800000|2023-03-22 06:00:00|10585.5|10584|10591|10589|10591.5|10590|10585|10583.5|913
1679468400000|2023-03-22 07:00:00|10591.5|10589.5|10574|10572.5|10592.5|10591|10566|10564.5|28416
1679472000000|2023-03-22 08:00:00|10574.5|10572|10573.5|10572|10578|10576.5|10564|10562.5|38466
1679475600000|2023-03-22 09:00:00|10573|10571.5|10582|10580.5|10585.5|10584|10572.5|10571|40697
1679479200000|2023-03-22 10:00:00|10582.5|10581|10572.5|10571|10585.5|10584|10571|10569.5|27034
1679482800000|2023-03-22 11:00:00|10573|10571.5|10568|10566.5|10573|10571.5|10563|10561.5|26543
1679486400000|2023-03-22 12:00:00|10568.5|10567|10559.5|10558|10568.5|10567|10558|10556.5|37703
1679490000000|2023-03-22 13:00:00|10560|10557.5|10562|10560|10566|10564.5|10558.5|10557|38179
1679493600000|2023-03-22 14:00:00|10561.5|10560.5|10565.5|10564|10567.5|10566|10560|10558.5|32085
1679497200000|2023-03-22 15:00:00|10565|10563.5|10569.5|10568|10574|10572.5|10563.5|10562|31985
1679500800000|2023-03-22 16:00:00|10570|10568.5|10571.5|10569.5|10574.5|10573|10567|10565.5|27049
1679504400000|2023-03-22 17:00:00|10571|10570|10574.5|10571|10574.5|10573|10567|10565.5|9057
1679508000000|2023-03-22 18:00:00|10575|10574|10591|10589.5|10600.5|10599|10575|10570.5|14550
1679511600000|2023-03-22 19:00:00|10591.5|10590|10599.5|10598|10602.5|10600.5|10588|10586|7874
1679515200000|2023-03-22 20:00:00|10599|10597.5|10601.5|10599|10603.5|10601.5|10596.5|10595|1326
1679529600000|2023-03-23 00:00:00|10599|10597|10597|10595.5|10600.5|10599|10595|10593|236
1679533200000|2023-03-23 01:00:00|10597.5|10596|10596|10594|10597.5|10596|10593.5|10591.5|630
1679536800000|2023-03-23 02:00:00|10595.5|10594.5|10599|10597|10599|10597|10595|10593.5|328
1679540400000|2023-03-23 03:00:00|10598.5|10596.5|10600|10598.5|10603.5|10601.5|10597.5|10596|332
1679544000000|2023-03-23 04:00:00|10601.5|10598|10604|10602|10604.5|10603|10600.5|10598|608
1679547600000|2023-03-23 05:00:00|10604.5|10602.5|10602|10600|10604.5|10602.5|10601|10599.5|316
1679551200000|2023-03-23 06:00:00|10602.5|10600.5|10599|10597.5|10607.5|10606|10598.5|10597|3304
1679554800000|2023-03-23 07:00:00|10598.5|10597|10591|10589|10602.5|10601|10586|10584.5|24442
1679558400000|2023-03-23 08:00:00|10591.5|10589.5|10583.5|10582|10599|10597.5|10582|10580|31231
1679562000000|2023-03-23 09:00:00|10584|10582.5|10589|10587.5|10591|10589.5|10581.5|10580|34693
1679565600000|2023-03-23 10:00:00|10589.5|10588|10586.5|10585|10590.5|10589|10583.5|10582|30439
1679569200000|2023-03-23 11:00:00|10587|10585.5|10589.5|10588|10590|10588|10580.5|10579|23861
1679572800000|2023-03-23 12:00:00|10590|10588.5|10589.5|10588|10594.5|10592.5|10586|10584.5|25868
1679576400000|2023-03-23 13:00:00|10589|10587.5|10596|10594.5|10598|10596.5|10589|10587.5|32780
1679580000000|2023-03-23 14:00:00|10596.5|10595|10600.5|10599|10605.5|10604|10594.5|10593|34073
1679583600000|2023-03-23 15:00:00|10600|10598.5|10603.5|10602|10605.5|10604|10598.5|10597|34908
1679587200000|2023-03-23 16:00:00|10604|10602.5|10607|10605.5|10616|10614.5|10603|10601|34778
1679590800000|2023-03-23 17:00:00|10607.5|10606|10608.5|10607|10611|10609.5|10606.5|10605|7845
1679594400000|2023-03-23 18:00:00|10609|10607.5|10620.5|10619|10622|10620.5|10608.5|10607|7088
1679598000000|2023-03-23 19:00:00|10620|10618.5|10623.5|10622|10628|10626.5|10612.5|10611|9079
1679601600000|2023-03-23 20:00:00|10624|10621.5|10619.5|10617.5|10624|10622.5|10618.5|10616.5|2319
1679616000000|2023-03-24 00:00:00|10619|10618|10625.5|10623.5|10625.5|10623.5|10618.5|10617|332
1679619600000|2023-03-24 01:00:00|10625|10623|10622|10620.5|10629.5|10627.5|10621|10619|635
1679623200000|2023-03-24 02:00:00|10621.5|10620|10622|10620|10624.5|10622.5|10621.5|10619.5|141
1679626800000|2023-03-24 03:00:00|10621.5|10620.5|10622.5|10621|10624.5|10622.5|10620|10618.5|302
1679630400000|2023-03-24 04:00:00|10623|10620.5|10627|10625.5|10627|10625.5|10621.5|10620|568
1679634000000|2023-03-24 05:00:00|10626.5|10625|10626|10624.5|10627|10625.5|10625|10623.5|351
1679637600000|2023-03-24 06:00:00|10626.5|10625|10618.5|10617|10626.5|10625|10618.5|10617|1818
1679641200000|2023-03-24 07:00:00|10618|10616.5|10624.5|10623|10625.5|10624|10611.5|10609.5|16524
1679644800000|2023-03-24 08:00:00|10625|10622.5|10638.5|10637|10647.5|10645.5|10623.5|10622|71979
1679648400000|2023-03-24 09:00:00|10639|10637.5|10655.5|10654|10656|10654.5|10639|10637.5|53309
1679652000000|2023-03-24 10:00:00|10655|10653.5|10655|10653.5|10670.5|10669|10650|10648.5|55518
1679655600000|2023-03-24 11:00:00|10655.5|10654|10658.5|10657|10663|10661.5|10645|10643|42741
1679659200000|2023-03-24 12:00:00|10659|10656.5|10646|10644.5|10662.5|10661|10644.5|10643|56180
1679662800000|2023-03-24 13:00:00|10646.5|10645|10635|10633.5|10655|10653|10632|10630.5|47952
1679666400000|2023-03-24 14:00:00|10634.5|10633|10636.5|10635|10642.5|10641|10632.5|10631|43203
1679670000000|2023-03-24 15:00:00|10637|10634.5|10630.5|10629|10645|10643.5|10629.5|10628|35131
1679673600000|2023-03-24 16:00:00|10631|10629.5|10633|10631.5|10638.5|10637|10626.5|10625|25576
1679677200000|2023-03-24 17:00:00|10632.5|10631|10632.5|10631|10634.5|10633|10629|10627.5|6533
1679680800000|2023-03-24 18:00:00|10632|10630.5|10628|10626.5|10632.5|10631|10626.5|10625|1624
1679684400000|2023-03-24 19:00:00|10627.5|10626|10629|10627.5|10630|10628.5|10627|10625.5|1604
1679688000000|2023-03-24 20:00:00|10629.5|10628|10632.5|10628.5|10632.5|10631|10629|10627.5|827
1679871600000|2023-03-26 23:00:00|10636|10635|10636|10635|10636|10635|10636|10635|0
1679875200000|2023-03-27 00:00:00|10631|10627.5|10627|10625.5|10631|10629.5|10627|10624.5|645
1679878800000|2023-03-27 01:00:00|10627.5|10626|10626.5|10625|10630.5|10629|10626|10624.5|345
1679882400000|2023-03-27 02:00:00|10627|10625.5|10625.5|10624|10628|10626|10625.5|10624|205
1679886000000|2023-03-27 03:00:00|10626|10623.5|10626.5|10625|10626.5|10625|10625.5|10623.5|107
1679889600000|2023-03-27 04:00:00|10626|10624.5|10626|10624.5|10628|10626|10625.5|10623.5|75
1679893200000|2023-03-27 05:00:00|10625.5|10624|10620.5|10618.5|10627.5|10625.5|10617|10615.5|1745
1679896800000|2023-03-27 06:00:00|10620|10619|10613.5|10612|10627.5|10626|10612.5|10611|18585
1679900400000|2023-03-27 07:00:00|10613|10611|10619|10617.5|10627|10625.5|10605|10603.5|44773
1679904000000|2023-03-27 08:00:00|10619.5|10617|10615|10613|10620.5|10619|10611.5|10610|36601
1679907600000|2023-03-27 09:00:00|10614.5|10613.5|10606.5|10605|10618|10616|10604.5|10602.5|42735
1679911200000|2023-03-27 10:00:00|10607|10605.5|10608|10606|10611.5|10610|10604|10602.5|33592
1679914800000|2023-03-27 11:00:00|10608.5|10606.5|10605|10603.5|10609|10607.5|10603.5|10602|27469
1679918400000|2023-03-27 12:00:00|10604.5|10603|10599.5|10598|10605.5|10604|10597.5|10596|31757
1679922000000|2023-03-27 13:00:00|10600|10598.5|10601.5|10600|10602.5|10601|10598.5|10597|25161
1679925600000|2023-03-27 14:00:00|10601|10599.5|10609.5|10608|10613|10611.5|10600|10598.5|32830
1679929200000|2023-03-27 15:00:00|10609|10607.5|10608.5|10607|10614|10612.5|10606|10604|23650
1679932800000|2023-03-27 16:00:00|10609|10607.5|10603.5|10602|10609|10607.5|10602.5|10601|5580
1679936400000|2023-03-27 17:00:00|10604|10602.5|10599.5|10598|10605.5|10603.5|10598|10596.5|3956
1679940000000|2023-03-27 18:00:00|10599|10597.5|10598|10596.5|10599.5|10598|10596.5|10595|1375
1679943600000|2023-03-27 19:00:00|10597.5|10596|10597.5|10596|10598|10596.5|10597|10595.5|1223
1679958000000|2023-03-27 23:00:00|10612.5|10611.5|10612.5|10611.5|10612.5|10611.5|10612.5|10611.5|0
1679961600000|2023-03-28 00:00:00|10598.5|10597.5|10598.5|10597|10600|10598.5|10597.5|10596|290
1679965200000|2023-03-28 01:00:00|10599|10596.5|10601.5|10600|10603|10601.5|10598.5|10596.5|264
1679968800000|2023-03-28 02:00:00|10602|10600.5|10602|10600|10602|10600.5|10600.5|10599|155
1679972400000|2023-03-28 03:00:00|10601.5|10600.5|10602.5|10600.5|10603.5|10602|10601.5|10599.5|62
1679976000000|2023-03-28 04:00:00|10602|10600|10601.5|10599.5|10603|10601.5|10600.5|10599|171
1679979600000|2023-03-28 05:00:00|10601|10600|10601.5|10600|10603|10601.5|10600.5|10599|376
1679983200000|2023-03-28 06:00:00|10601|10599.5|10595|10593.5|10602|10600.5|10591|10589.5|17615
1679986800000|2023-03-28 07:00:00|10594.5|10593|10591.5|10590|10595.5|10593.5|10586.5|10585|31374
1679990400000|2023-03-28 08:00:00|10591|10589.5|10587|10585.5|10594|10592.5|10587|10585.5|49368
1679994000000|2023-03-28 09:00:00|10587.5|10586|10593.5|10592|10594.5|10593|10583|10581.5|85455
1679997600000|2023-03-28 10:00:00|10593|10591.5|10594.5|10593|10598|10596.5|10590.5|10589|29510
1680001200000|2023-03-28 11:00:00|10595|10593.5|10594.5|10592.5|10595|10593.5|10588.5|10587|17122
1680004800000|2023-03-28 12:00:00|10594|10593|10601|10599.5|10605.5|10604|10594|10592.5|34869
1680008400000|2023-03-28 13:00:00|10600.5|10599|10600.5|10599|10602|10600.5|10598|10596.5|31146
1680012000000|2023-03-28 14:00:00|10600|10598.5|10594|10592.5|10601.5|10600|10592|10590.5|28136
1680015600000|2023-03-28 15:00:00|10593.5|10592|10595|10593.5|10597.5|10596|10592|10590.5|17808
1680019200000|2023-03-28 16:00:00|10595.5|10594|10591|10589.5|10596|10594.5|10591|10589.5|4848
1680022800000|2023-03-28 17:00:00|10591.5|10590|10599|10597.5|10600|10598.5|10591|10589.5|2944
1680026400000|2023-03-28 18:00:00|10598.5|10597|10595.5|10594|10599|10597.5|10595|10593.5|716
1680030000000|2023-03-28 19:00:00|10595|10593.5|10595|10593.5|10597.5|10596|10595|10593|702
1680044400000|2023-03-28 23:00:00|10594||10594||10594||10594||0
1680048000000|2023-03-29 00:00:00|10595.5|10590.5|10592|10590|10595.5|10592.5|10591|10589.5|193
1680051600000|2023-03-29 01:00:00|10591.5|10590.5|10590|10588|10592|10590.5|10588.5|10586.5|810
1680055200000|2023-03-29 02:00:00|10589.5|10587.5|10589|10587.5|10590|10588|10589|10587|45
1680058800000|2023-03-29 03:00:00|10589.5|10588|10590|10588.5|10590.5|10588.5|10589|10587.5|63
1680062400000|2023-03-29 04:00:00|10590.5|10589|10592|10590|10594.5|10593|10590.5|10589|364
1680066000000|2023-03-29 05:00:00|10591.5|10589.5|10585|10583.5|10592|10589.5|10585|10583|1230
1680069600000|2023-03-29 06:00:00|10584.5|10583|10590.5|10588.5|10595.5|10594|10583|10581.5|15692
1680073200000|2023-03-29 07:00:00|10590|10589|10589|10587.5|10596.5|10594.5|10587.5|10586|17796
1680076800000|2023-03-29 08:00:00|10589.5|10588|10589.5|10588|10590.5|10589|10586|10584.5|25010
1680080400000|2023-03-29 09:00:00|10590|10588.5|10599|10597.5|10600|10598.5|10589.5|10588|28638
1680084000000|2023-03-29 10:00:00|10598.5|10597|10591.5|10590|10598.5|10597|10591|10589.5|15735
1680087600000|2023-03-29 11:00:00|10592|10590.5|10592|10590.5|10594|10592.5|10587|10585.5|17293
1680091200000|2023-03-29 12:00:00|10592.5|10591|10585|10583.5|10593|10591.5|10582|10580.5|21872
1680094800000|2023-03-29 13:00:00|10585.5|10584|10587|10585|10588.5|10587|10582|10580.5|28909
1680098400000|2023-03-29 14:00:00|10586.5|10584.5|10586.5|10585|10590.5|10589|10584|10582.5|29756
1680102000000|2023-03-29 15:00:00|10586|10584.5|10582.5|10580.5|10588.5|10587|10581.5|10580|27184
1680105600000|2023-03-29 16:00:00|10582|10581|10583.5|10582|10584|10582.5|10581.5|10580|8129
1680109200000|2023-03-29 17:00:00|10583|10581.5|10585|10583|10585|10583.5|10581|10579.5|3169
1680112800000|2023-03-29 18:00:00|10584.5|10583.5|10583|10581.5|10585|10583.5|10582|10580.5|1831
1680116400000|2023-03-29 19:00:00|10582.5|10581|10583|10581.5|10583.5|10582|10582|10580.5|1230
1680130800000|2023-03-29 23:00:00|10587.5|10586.5|10587.5|10586.5|10587.5|10586.5|10587.5|10586.5|0
1680134400000|2023-03-30 00:00:00|10582|10581|10582.5|10581|10584|10582.5|10581|10579.5|173
1680138000000|2023-03-30 01:00:00|10583|10581.5|10581|10579.5|10583|10581.5|10579|10577.5|386
1680141600000|2023-03-30 02:00:00|10580.5|10579|10580|10578.5|10581.5|10579.5|10580|10578.5|682
1680145200000|2023-03-30 03:00:00|10579|10577.5|10580|10578.5|10580.5|10578.5|10579|10577.5|187
1680148800000|2023-03-30 04:00:00|10579.5|10578|10580.5|10579|10580.5|10579|10579.5|10578|218
1680152400000|2023-03-30 05:00:00|10580|10578.5|10591.5|10589.5|10596.5|10594.5|10579|10577.5|6734
1680156000000|2023-03-30 06:00:00|10591|10590|10599|10597.5|10599|10597.5|10589|10587.5|16186
1680159600000|2023-03-30 07:00:00|10602|10600|10596.5|10595|10610|10608.5|10594|10592.5|46764
1680163200000|2023-03-30 08:00:00|10596|10594.5|10582|10580.5|10597|10595.5|10581|10579.5|42436
1680166800000|2023-03-30 09:00:00|10581.5|10580|10582|10580.5|10585|10583.5|10577.5|10576|45231
1680170400000|2023-03-30 10:00:00|10581.5|10580|10575|10573.5|10582.5|10581|10575|10573.5|23044
1680174000000|2023-03-30 11:00:00|10574.5|10573|10577|10575.5|10580.5|10578.5|10574|10572.5|15399
1680177600000|2023-03-30 12:00:00|10576.5|10575|10559|10557.5|10576.5|10575|10557.5|10556|59282
1680181200000|2023-03-30 13:00:00|10558.5|10557|10559.5|10558|10561|10559.5|10553|10551.5|40326
1680184800000|2023-03-30 14:00:00|10560|10558.5|10565.5|10564|10567.5|10566|10559|10557.5|57365
1680188400000|2023-03-30 15:00:00|10565|10563.5|10563|10561.5|10566.5|10565|10560.5|10559|26453
1680192000000|2023-03-30 16:00:00|10562.5|10561|10566|10564.5|10566.5|10565|10562|10560.5|6497
1680195600000|2023-03-30 17:00:00|10565.5|10564|10566|10564.5|10567.5|10566|10565.5|10564|1172
1680199200000|2023-03-30 18:00:00|10565.5|10564|10566.5|10565|10566.5|10565|10565.5|10564|687
1680202800000|2023-03-30 19:00:00|10566|10564.5|10567|10565|10567|10565|10565.5|10564|699
1680217200000|2023-03-30 23:00:00|10565.5|10564.5|10565.5|10564.5|10565.5|10564.5|10565.5|10564.5|0
1680220800000|2023-03-31 00:00:00|10566.5|10564|10564.5|10563|10566.5|10564.5|10564|10562.5|213
1680224400000|2023-03-31 01:00:00|10565|10563.5|10564|10562.5|10565.5|10564|10563.5|10562|74
1680228000000|2023-03-31 02:00:00|10564.5|10563|10564.5|10562.5|10564.5|10563|10563|10561.5|112
1680231600000|2023-03-31 03:00:00|10564|10563|10565.5|10563.5|10565.5|10564|10564|10562.5|52
1680235200000|2023-03-31 04:00:00|10565|10564|10565|10563.5|10565.5|10564|10564.5|10563|82
1680238800000|2023-03-31 05:00:00|10565.5|10564|10566|10564.5|10567.5|10565.5|10565|10564|340
1680242400000|2023-03-31 06:00:00|10566.5|10565|10557.5|10555.5|10573.5|10572|10555|10553.5|15616
1680246000000|2023-03-31 07:00:00|10557|10556|10553|10551|10562.5|10561|10551|10549.5|25998
1680249600000|2023-03-31 08:00:00|10552.5|10550|10548|10546.5|10553.5|10552|10547|10545.5|30879
1680253200000|2023-03-31 09:00:00|10549|10548.5|10555|10553.5|10570|10568.5|10549|10548.5|37630
1680256800000|2023-03-31 10:00:00|10554.5|10553|10561.5|10560|10563|10561.5|10552.5|10551|27457
1680260400000|2023-03-31 11:00:00|10561|10559.5|10560|10558.5|10566|10564.5|10559.5|10558|19374
1680264000000|2023-03-31 12:00:00|10560.5|10559|10565|10563|10568|10566.5|10557.5|10556|24876
1680267600000|2023-03-31 13:00:00|10564.5|10563.5|10568|10566|10571.5|10570|10561|10559.5|32731
1680271200000|2023-03-31 14:00:00|10567.5|10566.5|10569.5|10568|10570|10568.5|10565.5|10564|31023
1680274800000|2023-03-31 15:00:00|10569|10567.5|10576|10574|10576.5|10575|10567.5|10566|46721
1680278400000|2023-03-31 16:00:00|10575.5|10574.5|10578|10576.5|10578|10576.5|10574|10572|6921
1680282000000|2023-03-31 17:00:00|10577.5|10576|10577.5|10576|10578.5|10577|10577|10575.5|2549
1680285600000|2023-03-31 18:00:00|10578|10576.5|10579.5|10578|10579.5|10578|10577|10575.5|961
1680289200000|2023-03-31 19:00:00|10579|10577.5|10575|10572.5|10579|10577.5|10575|10572.5|1696
1680476400000|2023-04-02 23:00:00|10570|10569|10570|10569|10570|10569|10570|10569|0
1680480000000|2023-04-03 00:00:00|10572|10571|10574|10572|10575.5|10574|10571.5|10570|1203
1680483600000|2023-04-03 01:00:00|10573.5|10572.5|10572|10570|10575.5|10574|10571.5|10569.5|632
1680487200000|2023-04-03 02:00:00|10571.5|10570.5|10570.5|10569|10572.5|10571|10570.5|10569|255
1680490800000|2023-04-03 03:00:00|10570|10568.5|10571.5|10570|10572|10570.5|10570|10568.5|205
1680494400000|2023-04-03 04:00:00|10571|10569.5|10569.5|10568|10571.5|10569.5|10569.5|10568|203
1680498000000|2023-04-03 05:00:00|10570|10568.5|10570|10568|10572|10570.5|10568.5|10567|824
1680501600000|2023-04-03 06:00:00|10569.5|10568.5|10566|10564.5|10569.5|10568.5|10559|10557.5|15307
1680505200000|2023-04-03 07:00:00|10565.5|10564|10561.5|10560|10567.5|10566|10559|10557.5|22093
1680508800000|2023-04-03 08:00:00|10561|10559.5|10562|10560.5|10563.5|10562|10559|10557.5|17782
1680512400000|2023-04-03 09:00:00|10561.5|10560|10566.5|10565|10567|10565.5|10560|10558.5|18631
1680516000000|2023-04-03 10:00:00|10567|10565.5|10564|10562.5|10569.5|10567.5|10563|10561.5|18865
1680519600000|2023-04-03 11:00:00|10563.5|10562|10567.5|10566|10569.5|10568|10563|10561.5|19585
1680523200000|2023-04-03 12:00:00|10567|10565.5|10566.5|10565|10568.5|10567|10564.5|10563|29589
1680526800000|2023-04-03 13:00:00|10566|10564.5|10567.5|10566|10569|10567.5|10564.5|10563|25547
1680530400000|2023-04-03 14:00:00|10571.5|10569|10577|10575.5|10580|10578.5|10569|10567.5|51481
1680534000000|2023-04-03 15:00:00|10577.5|10576|10577|10575.5|10582|10580.5|10576.5|10575|23430
1680537600000|2023-04-03 16:00:00|10577.5|10576|10577.5|10575.5|10579.5|10578|10576.5|10575|5143
1680541200000|2023-04-03 17:00:00|10577|10576|10577.5|10576|10578|10576.5|10577|10575.5|1097
1680544800000|2023-04-03 18:00:00|10578|10576.5|10578.5|10577|10578.5|10577|10577.5|10576|715
1680548400000|2023-04-03 19:00:00|10578|10576.5|10578|10576|10578.5|10577|10577.5|10576|871
1680562800000|2023-04-03 23:00:00|10580|10579|10580|10579|10580|10579|10580|10579|0
1680566400000|2023-04-04 00:00:00|10577|10576|10576.5|10575|10578.5|10576.5|10576.5|10575|252
1680570000000|2023-04-04 01:00:00|10577|10575.5|10577.5|10576|10577.5|10576|10576|10574.5|390
1680573600000|2023-04-04 02:00:00|10577|10575.5|10577|10575.5|10577.5|10576|10577|10575.5|139
1680577200000|2023-04-04 03:00:00|10577.5|10576|10576.5|10574.5|10577.5|10576|10576|10574.5|154
1680580800000|2023-04-04 04:00:00|10577|10575|10578|10576.5|10579.5|10577.5|10576.5|10575|88
1680584400000|2023-04-04 05:00:00|10578.5|10577|10577|10575|10578.5|10577|10576|10574.5|354
1680588000000|2023-04-04 06:00:00|10576.5|10573.5|10574|10572.5|10579|10577.5|10571.5|10570|6379
1680591600000|2023-04-04 07:00:00|10574.5|10572|10574|10572.5|10578|10576.5|10572|10570.5|13628
1680595200000|2023-04-04 08:00:00|10573.5|10572|10570.5|10569|10575|10573.5|10569.5|10568|24711
1680598800000|2023-04-04 09:00:00|10571|10569.5|10572.5|10571|10575|10573.5|10568.5|10567|18237
1680602400000|2023-04-04 10:00:00|10572|10570.5|10570.5|10568.5|10576.5|10575|10568.5|10567|17652
1680606000000|2023-04-04 11:00:00|10570|10569|10569|10567.5|10571.5|10570|10564.5|10563|16103
1680609600000|2023-04-04 12:00:00|10568.5|10567|10566|10564.5|10570|10568.5|10566|10564.5|18049
1680613200000|2023-04-04 13:00:00|10565.5|10564|10568|10566.5|10570.5|10569|10565|10563.5|32681
1680616800000|2023-04-04 14:00:00|10568.5|10567|10583|10581.5|10588|10586|10568.5|10567|58031
1680620400000|2023-04-04 15:00:00|10583.5|10582|10591.5|10590|10592|10590|10582|10580.5|30532
1680624000000|2023-04-04 16:00:00|10592|10589.5|10593|10591.5|10594.5|10593|10590.5|10589|7473
1680627600000|2023-04-04 17:00:00|10592.5|10591|10589.5|10588|10593|10591.5|10589|10587.5|1864
1680631200000|2023-04-04 18:00:00|10590|10588.5|10593|10591.5|10593|10591.5|10589.5|10588|1009
1680634800000|2023-04-04 19:00:00|10593.5|10591|10591.5|10590|10593.5|10591|10591|10589.5|860
1680649200000|2023-04-04 23:00:00|10583.5|10582.5|10583.5|10582.5|10583.5|10582.5|10583.5|10582.5|0
1680652800000|2023-04-05 00:00:00|10592.5|10591.5|10591.5|10590|10592.5|10591.5|10591|10589|299
1680656400000|2023-04-05 01:00:00|10592|10590.5|10591|10589.5|10592|10590.5|10590.5|10589|187
1680660000000|2023-04-05 02:00:00|10590.5|10589|10590|10588.5|10591.5|10590|10590|10588.5|195
1680663600000|2023-04-05 03:00:00|10590.5|10589|10590|10588.5|10591|10589|10589.5|10588|92
1680667200000|2023-04-05 04:00:00|10590.5|10589|10590.5|10588.5|10590.5|10589|10590|10588.5|64
1680670800000|2023-04-05 05:00:00|10590|10589|10588.5|10587|10590.5|10589|10588.5|10587|274
1680674400000|2023-04-05 06:00:00|10588|10586.5|10583.5|10582|10589|10587.5|10582.5|10581|11598
1680678000000|2023-04-05 07:00:00|10583|10581.5|10583.5|10582|10586.5|10584.5|10580|10578.5|19358
1680681600000|2023-04-05 08:00:00|10584|10582.5|10579|10577|10584|10582.5|10577.5|10576|22542
1680685200000|2023-04-05 09:00:00|10578.5|10577.5|10577.5|10576|10579.5|10578|10575|10573.5|21590
1680688800000|2023-04-05 10:00:00|10578|10576.5|10579|10577.5|10581.5|10580|10578|10576|17732
1680692400000|2023-04-05 11:00:00|10578.5|10577|10589.5|10587.5|10590|10588|10578|10576.5|29340
1680696000000|2023-04-05 12:00:00|10590|10588|10599.5|10598|10599.5|10598|10586.5|10585|46287
1680699600000|2023-04-05 13:00:00|10600|10597.5|10602.5|10600.5|10608|10606.5|10598|10596.5|56420
1680703200000|2023-04-05 14:00:00|10608|10606|10610|10608.5|10617|10615|10605|10603.5|49370
1680706800000|2023-04-05 15:00:00|10610.5|10608|10606|10604.5|10611.5|10610|10604.5|10603|36883
1680710400000|2023-04-05 16:00:00|10605.5|10604|10605|10603.5|10608|10606.5|10605|10603.5|7728
1680714000000|2023-04-05 17:00:00|10605.5|10604|10603|10601.5|10605.5|10604|10602|10600.5|1646
1680717600000|2023-04-05 18:00:00|10602.5|10601|10604|10602.5|10604|10602.5|10602|10600|701
1680721200000|2023-04-05 19:00:00|10603.5|10602|10602|10600.5|10603.5|10602|10601.5|10600|1370
1680735600000|2023-04-05 23:00:00|10607.5|10606.5|10607.5|10606.5|10607.5|10606.5|10607.5|10606.5|0
1680739200000|2023-04-06 00:00:00|10602|10600|10601|10599.5|10607.5|10606.5|10601|10599.5|280
1680742800000|2023-04-06 01:00:00|10601.5|10600|10601|10599.5|10602.5|10601|10600.5|10599|210
1680746400000|2023-04-06 02:00:00|10602|10600.5|10602.5|10601|10602.5|10601|10601|10599.5|155
1680750000000|2023-04-06 03:00:00|10603|10601.5|10603.5|10602|10603.5|10602|10603|10601.5|102
1680753600000|2023-04-06 04:00:00|10603|10601.5|10604|10602.5|10604|10602.5|10602.5|10601|237
1680757200000|2023-04-06 05:00:00|10604.5|10603|10603|10601.5|10604.5|10603|10602.5|10601|407
1680760800000|2023-04-06 06:00:00|10602.5|10601|10604|10602|10605.5|10604|10599|10597.5|7930
1680764400000|2023-04-06 07:00:00|10603.5|10602.5|10611|10609.5|10615.5|10614|10600|10598.5|28135
1680768000000|2023-04-06 08:00:00|10611.5|10610|10611.5|10610|10618|10616.5|10608.5|10607|25615
1680771600000|2023-04-06 09:00:00|10612|10610.5|10610.5|10609|10615|10613.5|10609|10607.5|23327
1680775200000|2023-04-06 10:00:00|10611|10608.5|10610.5|10609|10613.5|10612|10609|10607.5|18143
1680778800000|2023-04-06 11:00:00|10611|10609.5|10613.5|10612|10613.5|10612|10609.5|10608|24869
1680782400000|2023-04-06 12:00:00|10613|10611.5|10609|10607.5|10619.5|10618|10607|10605.5|34450
1680786000000|2023-04-06 13:00:00|10608.5|10607|10601|10599.5|10609|10607.5|10601|10599.5|29375
1680789600000|2023-04-06 14:00:00|10601.5|10600|10602.5|10601|10604|10602.5|10598.5|10597|30091
1680793200000|2023-04-06 15:00:00|10603|10601.5|10600.5|10598.5|10603|10601.5|10599|10597.5|17997
1680796800000|2023-04-06 16:00:00|10600|10599|10601.5|10600|10602|10600|10599|10597.5|5273
1680800400000|2023-04-06 17:00:00|10601|10599.5|10600|10598|10601.5|10600|10599.5|10598|897
1680804000000|2023-04-06 18:00:00|10599.5|10598.5|10597.5|10596|10600|10598.5|10597|10595.5|1074
1680807600000|2023-04-06 19:00:00|10597|10595.5|10599|10597|10600.5|10599|10597|10595.5|905
1681171200000|2023-04-11 00:00:00|10589|10587.5|10583|10581.5|10591|10589.5|10580.5|10579|2460
1681174800000|2023-04-11 01:00:00|10582.5|10581|10582|10580.5|10584|10582.5|10581|10579.5|617
1681178400000|2023-04-11 02:00:00|10581.5|10580|10582|10580.5|10582|10580.5|10581|10579.5|804
1681182000000|2023-04-11 03:00:00|10582.5|10581|10582.5|10581|10582.5|10581|10582.5|10581|111
1681185600000|2023-04-11 04:00:00|10582|10580.5|10582.5|10581|10583.5|10582|10582|10580.5|433
1681189200000|2023-04-11 05:00:00|10583|10581.5|10583.5|10582|10584|10582.5|10581|10579.5|1299
1681192800000|2023-04-11 06:00:00|10582.5|10581|10577|10575.5|10583|10581.5|10575|10573.5|16532
1681196400000|2023-04-11 07:00:00|10577.5|10576|10585|10583.5|10586|10584.5|10574.5|10573|25371
1681200000000|2023-04-11 08:00:00|10585.5|10584|10583.5|10581.5|10587|10585.5|10581|10579.5|16875
1681203600000|2023-04-11 09:00:00|10583|10582|10579.5|10578|10583.5|10582|10577.5|10575.5|14631
1681207200000|2023-04-11 10:00:00|10579|10577.5|10578.5|10577|10581|10579|10576|10574.5|13992
1681210800000|2023-04-11 11:00:00|10579|10577.5|10577|10575.5|10579.5|10578|10571.5|10570|18208
1681214400000|2023-04-11 12:00:00|10576.5|10575|10576.5|10575|10578.5|10577|10575.5|10574|26401
1681218000000|2023-04-11 13:00:00|10576|10574.5|10569.5|10568|10576.5|10574.5|10568.5|10567|30448
1681221600000|2023-04-11 14:00:00|10569|10567.5|10567|10565.5|10570|10568.5|10566|10564.5|25912
1681225200000|2023-04-11 15:00:00|10566.5|10565|10571|10569.5|10573.5|10572|10566|10564.5|30013
1681228800000|2023-04-11 16:00:00|10571.5|10570|10570|10568.5|10571.5|10570|10569.5|10568|7216
1681232400000|2023-04-11 17:00:00|10570.5|10569|10570|10568.5|10571|10569.5|10569|10567|2355
1681236000000|2023-04-11 18:00:00|10569.5|10568|10571.5|10570|10571.5|10570|10569.5|10568|533
1681239600000|2023-04-11 19:00:00|10571|10569.5|10573.5|10571.5|10574.5|10573|10571|10569.5|2241
1681257600000|2023-04-12 00:00:00|10575|10573|10573.5|10572|10575|10573|10573|10571.5|468
1681261200000|2023-04-12 01:00:00|10573|10571.5|10573.5|10572|10573.5|10572|10573|10571.5|42
1681264800000|2023-04-12 02:00:00|10573|10571.5|10572.5|10571|10573|10571.5|10572.5|10571|223
1681268400000|2023-04-12 03:00:00|10573|10571.5|10572.5|10571|10573|10571.5|10572.5|10571|52
1681272000000|2023-04-12 04:00:00|10572|10570.5|10572|10570.5|10572.5|10571|10572|10570.5|137
1681275600000|2023-04-12 05:00:00|10571.5|10570|10571.5|10570|10572.5|10571|10571|10569.5|335
1681279200000|2023-04-12 06:00:00|10570|10568.5|10570|10568.5|10576|10574.5|10567.5|10566|15973
1681282800000|2023-04-12 07:00:00|10569|10567.5|10565|10563.5|10571.5|10570|10563.5|10562|26807
1681286400000|2023-04-12 08:00:00|10565.5|10564|10562.5|10561|10568|10566.5|10562.5|10561|25327
1681290000000|2023-04-12 09:00:00|10562|10560.5|10560|10558.5|10563.5|10562|10559.5|10558|25078
1681293600000|2023-04-12 10:00:00|10559.5|10558|10561.5|10560|10562|10560.5|10559.5|10558|22400
1681297200000|2023-04-12 11:00:00|10562|10560.5|10562|10560|10567.5|10566|10561|10559|23715
1681300800000|2023-04-12 12:00:00|10561.5|10560.5|10568.5|10567|10582.5|10581|10560|10558.5|43329
1681304400000|2023-04-12 13:00:00|10568|10566.5|10558|10556|10570.5|10569|10554.5|10552.5|43010
1681308000000|2023-04-12 14:00:00|10557.5|10556.5|10552|10550.5|10559|10557.5|10549.5|10548|42447
1681311600000|2023-04-12 15:00:00|10551.5|10550|10554|10552.5|10557.5|10556|10551.5|10550|36400
1681315200000|2023-04-12 16:00:00|10553.5|10552|10553.5|10552|10555.5|10554|10553|10551.5|7066
1681318800000|2023-04-12 17:00:00|10554|10552.5|10553|10551|10555|10553.5|10551.5|10550|1920
1681322400000|2023-04-12 18:00:00|10553.5|10551.5|10559.5|10558|10561.5|10560|10553|10551.5|2586
1681326000000|2023-04-12 19:00:00|10560|10558.5|10557.5|10556|10561|10559.5|10557.5|10556|1166
1681344000000|2023-04-13 00:00:00|10559.5|10557.5|10558.5|10557|10560|10558.5|10558|10556.5|365
1681347600000|2023-04-13 01:00:00|10559|10557.5|10557.5|10556|10559.5|10558|10557|10555.5|459
1681351200000|2023-04-13 02:00:00|10558|10556.5|10557|10555.5|10558|10556.5|10556.5|10555|319
1681354800000|2023-04-13 03:00:00|10557.5|10556|10557|10555.5|10557.5|10556|10557|10555.5|113
1681358400000|2023-04-13 04:00:00|10556.5|10555|10556|10554.5|10557|10555.5|10556|10554.5|183
1681362000000|2023-04-13 05:00:00|10556.5|10555|10555.5|10554|10556.5|10555|10555.5|10554|324
1681365600000|2023-04-13 06:00:00|10555|10553|10564.5|10563|10567|10565|10553|10551.5|15376
1681369200000|2023-04-13 07:00:00|10565|10563.5|10559|10557.5|10567|10565.5|10559|10557|23276
1681372800000|2023-04-13 08:00:00|10559.5|10558|10551.5|10550|10562|10560|10551|10549.5|42520
1681376400000|2023-04-13 09:00:00|10552|10550.5|10554|10552.5|10555|10553.5|10548.5|10547|35746
1681380000000|2023-04-13 10:00:00|10553.5|10552|10557|10555.5|10557|10555.5|10553.5|10552|15529
1681383600000|2023-04-13 11:00:00|10556.5|10555|10553|10551.5|10559.5|10558|10552.5|10551|20529
1681387200000|2023-04-13 12:00:00|10553.5|10552|10559.5|10558|10560|10558.5|10552|10550.5|24088
1681390800000|2023-04-13 13:00:00|10559|10557.5|10562|10560.5|10565|10563|10558|10556.5|39994
1681394400000|2023-04-13 14:00:00|10562.5|10560|10556.5|10555|10562.5|10560.5|10555.5|10554|31256
1681398000000|2023-04-13 15:00:00|10556|10554.5|10557.5|10556|10559|10557.5|10556|10554.5|12295
1681401600000|2023-04-13 16:00:00|10558|10556.5|10559.5|10558|10559.5|10558|10556.5|10555|3788
1681405200000|2023-04-13 17:00:00|10559|10557.5|10558.5|10557|10560|10558.5|10557.5|10556|759
1681408800000|2023-04-13 18:00:00|10558|10556.5|10555.5|10554|10558.5|10557|10555.5|10554|1193
1681412400000|2023-04-13 19:00:00|10556|10554.5|10557|10555|10557|10555.5|10556|10554.5|1667
1681430400000|2023-04-14 00:00:00|10556.5|10555.5|10556|10554.5|10557.5|10556|10556|10554.5|189
1681434000000|2023-04-14 01:00:00|10555.5|10554|10555.5|10554|10556.5|10555|10555.5|10554|262
1681437600000|2023-04-14 02:00:00|10555|10553.5|10555.5|10554|10556|10554.5|10555|10553.5|479
1681441200000|2023-04-14 03:00:00|10556|10554.5|10555.5|10554|10556|10554.5|10555.5|10554|46
1681444800000|2023-04-14 04:00:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|28
1681448400000|2023-04-14 05:00:00|10555.5|10554|10554.5|10553|10555.5|10554|10554.5|10553|329
1681452000000|2023-04-14 06:00:00|10554|10552.5|10554|10552.5|10559.5|10558|10553|10551.5|13110
1681455600000|2023-04-14 07:00:00|10553.5|10551.5|10555.5|10554|10555.5|10554|10550|10548.5|21737
1681459200000|2023-04-14 08:00:00|10555|10553.5|10550|10548.5|10555.5|10554|10549.5|10548|21131
1681462800000|2023-04-14 09:00:00|10550.5|10549|10552|10550.5|10552.5|10551|10550|10548.5|22724
1681466400000|2023-04-14 10:00:00|10552.5|10551|10556.5|10555|10558.5|10557|10552.5|10551|25769
1681470000000|2023-04-14 11:00:00|10556|10554.5|10555|10553.5|10557|10555.5|10552.5|10551|15583
1681473600000|2023-04-14 12:00:00|10555.5|10554|10545|10543.5|10560|10558.5|10543|10541.5|40167
1681477200000|2023-04-14 13:00:00|10545.5|10544|10548|10546|10549.5|10548|10544|10542.5|30301
1681480800000|2023-04-14 14:00:00|10547|10545.5|10542|10540.5|10547|10545.5|10540|10538.5|43703
1681484400000|2023-04-14 15:00:00|10541.5|10540|10538.5|10537|10542.5|10541|10538.5|10536.5|28787
1681488000000|2023-04-14 16:00:00|10538|10536.5|10537|10535.5|10538.5|10537|10536.5|10535|7167
1681491600000|2023-04-14 17:00:00|10537.5|10536|10538|10536.5|10539|10537.5|10537.5|10536|1503
1681495200000|2023-04-14 18:00:00|10538.5|10537|10538.5|10537|10539|10537.5|10537.5|10536|389
1681498800000|2023-04-14 19:00:00|10539|10537.5|10540|10538.5|10540.5|10539|10538.5|10537|1600
1681689600000|2023-04-17 00:00:00|10538.5|10536.5|10539|10537.5|10539|10537.5|10536.5|10535|522
1681693200000|2023-04-17 01:00:00|10538.5|10537|10539|10537.5|10539.5|10538|10538.5|10537|290
1681696800000|2023-04-17 02:00:00|10539.5|10538|10539.5|10538|10540.5|10539|10539.5|10538|249
1681700400000|2023-04-17 03:00:00|10540|10538.5|10540|10538.5|10540|10538.5|10539.5|10538|309
1681704000000|2023-04-17 04:00:00|10539.5|10538|10540.5|10539|10540.5|10539|10539.5|10538|233
1681707600000|2023-04-17 05:00:00|10540|10538.5|10540|10538.5|10540|10538.5|10539.5|10538|351
1681711200000|2023-04-17 06:00:00|10539|10537.5|10536.5|10535|10542.5|10541|10534.5|10533|11767
1681714800000|2023-04-17 07:00:00|10536|10534.5|10534.5|10533|10536.5|10535|10532.5|10531|24816
1681718400000|2023-04-17 08:00:00|10535|10533.5|10541|10539.5|10542|10540.5|10534.5|10533|31467
1681722000000|2023-04-17 09:00:00|10540.5|10539|10535|10533.5|10541|10539.5|10533|10531.5|24990
1681725600000|2023-04-17 10:00:00|10534.5|10533|10536.5|10535|10538|10536.5|10534.5|10533|11332
1681729200000|2023-04-17 11:00:00|10536|10534.5|10538.5|10536.5|10539|10537.5|10535|10533.5|16542
1681732800000|2023-04-17 12:00:00|10538|10537|10534.5|10533|10539.5|10538|10533|10531.5|22056
1681736400000|2023-04-17 13:00:00|10534|10532.5|10537.5|10536|10538.5|10537|10533.5|10532|20531
1681740000000|2023-04-17 14:00:00|10537|10535.5|10536.5|10535|10538.5|10537|10535.5|10534|20685
1681743600000|2023-04-17 15:00:00|10536|10534.5|10539|10537.5|10540|10538.5|10536|10534.5|14684
1681747200000|2023-04-17 16:00:00|10538.5|10537|10538.5|10537|10539.5|10538|10538|10536.5|4608
1681750800000|2023-04-17 17:00:00|10539|10537.5|10539|10537.5|10539|10537.5|10538.5|10537|725
1681754400000|2023-04-17 18:00:00|10539.5|10538|10539|10537.5|10539.5|10538|10539|10537.5|194
1681758000000|2023-04-17 19:00:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|787
1681776000000|2023-04-18 00:00:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10537|246
1681779600000|2023-04-18 01:00:00|10538.5|10537|10538.5|10537|10539|10537.5|10538|10536.5|253
1681783200000|2023-04-18 02:00:00|10538|10536.5|10538|10536.5|10539|10537.5|10537.5|10536|310
1681786800000|2023-04-18 03:00:00|10537.5|10536|10537.5|10536|10538|10536.5|10537.5|10536|190
1681790400000|2023-04-18 04:00:00|10538|10536.5|10538|10536.5|10538|10536.5|10538|10536.5|128
1681794000000|2023-04-18 05:00:00|10538.5|10537|10538.5|10537|10539.5|10538|10538|10536.5|388
1681797600000|2023-04-18 06:00:00|10539|10537.5|10537.5|10536|10539|10537.5|10534.5|10533|8721
1681801200000|2023-04-18 07:00:00|10537|10535.5|10535.5|10534|10538|10536.5|10534|10532.5|15455
1681804800000|2023-04-18 08:00:00|10536|10534.5|10533|10531.5|10536.5|10535|10531.5|10530|18381
1681808400000|2023-04-18 09:00:00|10533.5|10532|10538|10536.5|10539|10537.5|10532.5|10531|20284
1681812000000|2023-04-18 10:00:00|10537.5|10536|10536|10534.5|10541.5|10540|10536|10534.5|19192
1681815600000|2023-04-18 11:00:00|10536.5|10535|10544.5|10543|10544.5|10543|10536.5|10535|20743
1681819200000|2023-04-18 12:00:00|10545|10543.5|10537|10535.5|10545|10543.5|10536.5|10535|22532
1681822800000|2023-04-18 13:00:00|10536.5|10535|10538|10536.5|10539.5|10538|10536|10534.5|20339
1681826400000|2023-04-18 14:00:00|10537.5|10536|10538.5|10537|10539.5|10538|10535|10533.5|18300
1681830000000|2023-04-18 15:00:00|10539|10537.5|10533|10531.5|10539.5|10538|10533|10531.5|24957
1681833600000|2023-04-18 16:00:00|10533.5|10532|10529|10527.5|10533.5|10532|10528|10526.5|13456
1681837200000|2023-04-18 17:00:00|10529.5|10528|10528.5|10527|10529.5|10528|10528.5|10527|1018
1681840800000|2023-04-18 18:00:00|10529|10527.5|10529|10527|10529.5|10528|10528|10526.5|2274
1681844400000|2023-04-18 19:00:00|10528.5|10527.5|10527|10525.5|10529|10527.5|10527|10525.5|2253
1681862400000|2023-04-19 00:00:00|10526.5|10524.5|10527|10525.5|10527.5|10526|10526.5|10524.5|279
1681866000000|2023-04-19 01:00:00|10527.5|10526|10527.5|10526|10527.5|10526|10527|10525.5|200
1681869600000|2023-04-19 02:00:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|214
1681873200000|2023-04-19 03:00:00|10527|10525.5|10527.5|10526|10527.5|10526|10527|10525.5|189
1681876800000|2023-04-19 04:00:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|107
1681880400000|2023-04-19 05:00:00|10528|10526.5|10526.5|10524.5|10528.5|10527|10526|10524.5|769
1681884000000|2023-04-19 06:00:00|10527|10525.5|10523|10521.5|10527|10525.5|10517|10515.5|19437
1681887600000|2023-04-19 07:00:00|10522.5|10521|10526.5|10525|10527|10525.5|10520.5|10519|58573
1681891200000|2023-04-19 08:00:00|10526|10524.5|10522|10520.5|10527.5|10526|10520|10518.5|38588
1681894800000|2023-04-19 09:00:00|10521.5|10520|10522.5|10521|10526|10524.5|10520|10518.5|30905
1681898400000|2023-04-19 10:00:00|10522|10520.5|10523|10521.5|10524|10522.5|10519.5|10518|22153
1681902000000|2023-04-19 11:00:00|10522.5|10521|10524.5|10523|10525|10523.5|10521|10519.5|19057
1681905600000|2023-04-19 12:00:00|10525|10523.5|10525.5|10523.5|10525.5|10524|10523|10521.5|24637
1681909200000|2023-04-19 13:00:00|10525|10524|10525|10523.5|10527|10525.5|10524.5|10523|19939
1681912800000|2023-04-19 14:00:00|10525.5|10524|10521.5|10520|10525.5|10524|10520.5|10519|26249
1681916400000|2023-04-19 15:00:00|10521|10519.5|10522|10520.5|10524.5|10523|10521|10519.5|22946
1681920000000|2023-04-19 16:00:00|10522.5|10520|10525|10523|10525|10523.5|10520.5|10519|5680
1681923600000|2023-04-19 17:00:00|10524.5|10522.5|10523|10521.5|10524.5|10523|10522.5|10521|880
1681927200000|2023-04-19 18:00:00|10523.5|10522|10524|10522.5|10524|10522.5|10523|10521.5|1032
1681930800000|2023-04-19 19:00:00|10524.5|10523|10524.5|10523|10525|10523.5|10524|10522.5|566
1681948800000|2023-04-20 00:00:00|10526.5|10524.5|10524|10522.5|10526.5|10525|10523.5|10522|495
1681952400000|2023-04-20 01:00:00|10523.5|10522|10524.5|10523|10524.5|10523|10523.5|10522|122
1681956000000|2023-04-20 02:00:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|153
1681959600000|2023-04-20 03:00:00|10525|10523.5|10525|10523|10525|10523.5|10524.5|10523|212
1681963200000|2023-04-20 04:00:00|10524.5||10524.5||10524.5||10524.5||7
1681966800000|2023-04-20 05:00:00|10525|10523.5|10524.5|10523|10525|10523.5|10524|10522.5|570
1681970400000|2023-04-20 06:00:00|10525|10523.5|10530.5|10529|10532.5|10531|10523|10521.5|13613
1681974000000|2023-04-20 07:00:00|10530|10528.5|10530.5|10529|10535.5|10534|10529|10527.5|31976
1681977600000|2023-04-20 08:00:00|10531|10529.5|10526.5|10525|10531.5|10530|10525|10523.5|43227
1681981200000|2023-04-20 09:00:00|10527|10525.5|10529|10527.5|10529|10527.5|10522.5|10521|40755
1681984800000|2023-04-20 10:00:00|10529.5|10528|10530.5|10529|10531.5|10530|10528|10526.5|26913
1681988400000|2023-04-20 11:00:00|10530|10528.5|10527|10525.5|10530.5|10529|10526|10524.5|17893
1681992000000|2023-04-20 12:00:00|10527.5|10526|10531|10529.5|10532.5|10531|10526|10524.5|28776
1681995600000|2023-04-20 13:00:00|10530.5|10529|10533|10531.5|10533.5|10532|10530|10528|21401
1681999200000|2023-04-20 14:00:00|10533.5|10532|10535.5|10534|10538|10536.5|10532.5|10531|31620
1682002800000|2023-04-20 15:00:00|10535|10533.5|10535.5|10534|10537|10535.5|10534|10532.5|18939
1682006400000|2023-04-20 16:00:00|10536|10534.5|10536|10534.5|10537.5|10536|10536|10534|3644
1682010000000|2023-04-20 17:00:00|10535.5|10534|10534|10532.5|10536|10534.5|10534|10532.5|1417
1682013600000|2023-04-20 18:00:00|10533.5|10532|10534.5|10533|10535|10533.5|10533|10531.5|703
1682017200000|2023-04-20 19:00:00|10534|10532.5|10536|10534.5|10536.5|10534.5|10534|10532.5|1196
1682035200000|2023-04-21 00:00:00|10534.5|10533.5|10535|10533.5|10535|10533.5|10534|10532.5|328
1682038800000|2023-04-21 01:00:00|10535.5|10534|10536.5|10535|10537|10535.5|10535|10534|358
1682042400000|2023-04-21 02:00:00|10536|10534.5|10536.5|10535|10536.5|10535|10536|10534.5|84
1682046000000|2023-04-21 03:00:00|10537|10535.5|10537|10535.5|10537|10535.5|10537|10535.5|38
1682053200000|2023-04-21 05:00:00|10537.5|10536|10537|10535.5|10537.5|10536|10536.5|10535|232
1682056800000|2023-04-21 06:00:00|10537.5|10536|10539|10537.5|10540|10538.5|10535|10533.5|8968
1682060400000|2023-04-21 07:00:00|10538.5|10537|10531|10529.5|10540.5|10539|10530|10528.5|30151
1682064000000|2023-04-21 08:00:00|10530.5|10529|10534.5|10533|10535.5|10534|10526.5|10525|34107
1682067600000|2023-04-21 09:00:00|10535|10533.5|10535|10533.5|10536|10534.5|10531.5|10530|21315
1682071200000|2023-04-21 10:00:00|10535.5|10534|10535|10533.5|10537|10535.5|10534|10532.5|19219
1682074800000|2023-04-21 11:00:00|10535.5|10533|10533|10531.5|10535.5|10533.5|10530.5|10529|18472
1682078400000|2023-04-21 12:00:00|10532.5|10531|10533.5|10532|10534|10532.5|10530.5|10528.5|17651
1682082000000|2023-04-21 13:00:00|10534|10532.5|10530|10528.5|10539.5|10538|10528|10526.5|49500
1682085600000|2023-04-21 14:00:00|10530.5|10529|10530|10528.5|10532.5|10531|10528.5|10527|24696
1682089200000|2023-04-21 15:00:00|10529.5|10528|10531.5|10530|10532|10530.5|10529|10527.5|9090
1682092800000|2023-04-21 16:00:00|10532|10530.5|10532|10530.5|10533|10531.5|10531|10529.5|5610
1682096400000|2023-04-21 17:00:00|10532.5|10531|10531|10529.5|10532.5|10531|10531|10529.5|833
1682100000000|2023-04-21 18:00:00|10531.5|10530|10530|10528.5|10531.5|10530|10530|10528.5|648
1682103600000|2023-04-21 19:00:00|10529.5|10528|10531|10529.5|10531.5|10530|10529.5|10528|2388
1682294400000|2023-04-24 00:00:00|10531.5|10530.5|10532.5|10531|10532.5|10531|10531.5|10530|532
1682298000000|2023-04-24 01:00:00|10533|10531.5|10533|10531.5|10533|10531.5|10533|10531.5|69
1682301600000|2023-04-24 02:00:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|64
1682305200000|2023-04-24 03:00:00|10533.5|10532|10533.5|10532|10533.5|10532|10533|10531.5|79
1682308800000|2023-04-24 04:00:00|10533|10531.5|10533|10531.5|10533.5|10531.5|10532.5|10531|127
1682312400000|2023-04-24 05:00:00|10532.5|10531|10534|10532.5|10534.5|10533|10532|10530.5|909
1682316000000|2023-04-24 06:00:00|10535|10533.5|10535|10533.5|10537.5|10536|10535|10533.5|7576
1682319600000|2023-04-24 07:00:00|10534.5|10533|10536|10534.5|10540.5|10539|10534.5|10533|16896
1682323200000|2023-04-24 08:00:00|10535.5|10534|10532|10530.5|10536.5|10535|10530.5|10529|21842
1682326800000|2023-04-24 09:00:00|10532.5|10531|10528|10526.5|10533.5|10532|10528|10526.5|26516
1682330400000|2023-04-24 10:00:00|10527.5|10526|10528.5|10527|10530|10528.5|10526.5|10525|17539
1682334000000|2023-04-24 11:00:00|10529|10527.5|10528|10526|10530|10528.5|10526.5|10525|16684
1682337600000|2023-04-24 12:00:00|10527.5|10526.5|10527|10525.5|10529.5|10528|10527|10525.5|17873
1682341200000|2023-04-24 13:00:00|10527.5|10526|10526.5|10525|10527.5|10526|10525|10523.5|21226
1682344800000|2023-04-24 14:00:00|10526|10524.5|10526|10524.5|10526.5|10525|10524|10522.5|21843
1682348400000|2023-04-24 15:00:00|10526.5|10525|10520.5|10519|10527|10525.5|10520.5|10519|19611
1682352000000|2023-04-24 16:00:00|10521|10519.5|10520|10518.5|10521.5|10520|10517.5|10516|7008
1682355600000|2023-04-24 17:00:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|418
1682359200000|2023-04-24 18:00:00|10520|10518.5|10521|10519.5|10521.5|10520|10520|10518.5|1934
1682362800000|2023-04-24 19:00:00|10521.5|10520|10521|10519.5|10522|10520.5|10521|10519.5|769
1682380800000|2023-04-25 00:00:00|10526.5|10525|10524.5|10523|10526.5|10525|10524.5|10523|574
1682384400000|2023-04-25 01:00:00|10525|10523.5|10525.5|10524|10525.5|10524|10525|10523.5|164
1682388000000|2023-04-25 02:00:00|10526|10524.5|10527|10525.5|10527|10525.5|10526|10524.5|238
1682391600000|2023-04-25 03:00:00|||||||||21
1682395200000|2023-04-25 04:00:00|10526.5|10525|10526.5|10525|10526.5|10525|10526.5|10525|127
1682398800000|2023-04-25 05:00:00|10527|10525.5|10529|10527|10530|10528.5|10527|10525.5|1933
1682402400000|2023-04-25 06:00:00|10528.5|10527.5|10525.5|10524|10531.5|10530|10525.5|10524|16175
1682406000000|2023-04-25 07:00:00|10526|10524.5|10531.5|10530|10539|10537.5|10526|10524.5|47697
1682409600000|2023-04-25 08:00:00|10532|10530.5|10531|10529.5|10533.5|10532|10530|10528.5|24489
1682413200000|2023-04-25 09:00:00|10531.5|10530|10537|10535.5|10537|10535.5|10530|10528.5|53142
1682416800000|2023-04-25 10:00:00|10536.5|10535|10536|10534.5|10537.5|10536|10534.5|10533|33656
1682420400000|2023-04-25 11:00:00|10536.5|10535|10534.5|10533|10537.5|10536|10534|10532.5|27844
1682424000000|2023-04-25 12:00:00|10534|10532.5|10538.5|10537|10539.5|10538|10532.5|10531|39020
1682427600000|2023-04-25 13:00:00|10538|10536.5|10546.5|10545|10546.5|10545|10536.5|10535|42719
1682431200000|2023-04-25 14:00:00|10547|10545.5|10547.5|10546|10554.5|10553|10544.5|10543|53326
1682434800000|2023-04-25 15:00:00|10548|10546.5|10547|10545.5|10552|10550.5|10547|10545.5|44031
1682438400000|2023-04-25 16:00:00|10546.5|10545|10549|10547.5|10549|10547.5|10544.5|10543|7676
1682442000000|2023-04-25 17:00:00|10548.5|10547|10561.5|10560|10563|10561.5|10548|10546.5|10931
1682445600000|2023-04-25 18:00:00|10561|10559.5|10559.5|10558|10567.5|10566|10558.5|10557|8787
1682449200000|2023-04-25 19:00:00|10559|10557.5|10565|10563.5|10565.5|10564|10558.5|10557|2021
1682467200000|2023-04-26 00:00:00|10558.5|10557|10558|10556.5|10561|10559.5|10558|10556.5|993
1682470800000|2023-04-26 01:00:00|10558.5|10557|10559.5|10558|10561.5|10560|10558|10556.5|546
1682474400000|2023-04-26 02:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10558.5|10557|308
1682478000000|2023-04-26 03:00:00|10559|10557.5|10560.5|10559|10560.5|10559|10559|10557.5|220
1682481600000|2023-04-26 04:00:00|10561|10559.5|10559|10557.5|10561|10559.5|10559|10557.5|87
1682485200000|2023-04-26 05:00:00|10559.5|10558|10557|10555.5|10560|10558.5|10556.5|10555|1961
1682488800000|2023-04-26 06:00:00|10557.5|10556|10559|10557.5|10560.5|10559|10552.5|10551|21782
1682492400000|2023-04-26 07:00:00|10559.5|10558|10569|10567.5|10571.5|10570|10557.5|10556|74943
1682496000000|2023-04-26 08:00:00|10568.5|10567|10564.5|10563|10572.5|10571|10560|10558.5|51520
1682499600000|2023-04-26 09:00:00|10564|10562.5|10566.5|10565|10567|10565.5|10562|10560.5|40237
1682503200000|2023-04-26 10:00:00|10566|10564.5|10565.5|10564|10567.5|10566|10562.5|10561|29757
1682506800000|2023-04-26 11:00:00|10565|10563.5|10557.5|10556|10570.5|10569|10552.5|10551|55057
1682510400000|2023-04-26 12:00:00|10557|10555.5|10556|10554.5|10560|10558.5|10553|10551.5|52987
1682514000000|2023-04-26 13:00:00|10555.5|10554|10561.5|10560|10565|10563.5|10555.5|10554|47254
1682517600000|2023-04-26 14:00:00|10562|10560.5|10565.5|10564|10566.5|10565|10560|10558.5|31868
1682521200000|2023-04-26 15:00:00|10565|10563.5|10556.5|10555|10567|10565.5|10556.5|10555|49386
1682524800000|2023-04-26 16:00:00|10557|10555.5|10553.5|10552|10557|10555.5|10552.5|10551|10944
1682528400000|2023-04-26 17:00:00|10553|10551.5|10555.5|10554|10555.5|10554|10552.5|10551|1696
1682532000000|2023-04-26 18:00:00|10556|10554.5|10562|10560.5|10562|10560.5|10554|10552.5|4482
1682535600000|2023-04-26 19:00:00|10561.5|10560|10561|10559|10564.5|10563|10560|10558.5|2301
1682553600000|2023-04-27 00:00:00|10560|10558.5|10562|10560.5|10562.5|10561|10560|10558.5|672
1682557200000|2023-04-27 01:00:00|10562.5|10561|10562|10560.5|10562.5|10561|10561.5|10560|286
1682560800000|2023-04-27 02:00:00|10561.5|10560|10561.5|10560|10561.5|10560|10560.5|10559|199
1682564400000|2023-04-27 03:00:00|10561|10559.5|10560.5|10559|10561.5|10560|10560.5|10559|481
1682568000000|2023-04-27 04:00:00|10560|10558.5|10559.5|10558|10560.5|10559|10559.5|10558|74
1682571600000|2023-04-27 05:00:00|10559|10557.5|10555|10553.5|10559|10557.5|10554|10552.5|1279
1682575200000|2023-04-27 06:00:00|10555.5|10554|10552|10550.5|10557|10555.5|10548.5|10547|12543
1682578800000|2023-04-27 07:00:00|10553|10551.5|10549|10547.5|10558|10556.5|10548.5|10547|26673
1682582400000|2023-04-27 08:00:00|10548.5|10547|10547|10545.5|10552|10550.5|10547|10545.5|24521
1682586000000|2023-04-27 09:00:00|10546.5|10545|10554|10552.5|10555.5|10554|10546|10544.5|36806
1682589600000|2023-04-27 10:00:00|10553.5|10552|10557.5|10556|10559.5|10558|10552.5|10551|32173
1682593200000|2023-04-27 11:00:00|10557|10555.5|10554.5|10553|10559|10557.5|10554|10552.5|14263
1682596800000|2023-04-27 12:00:00|10555|10553.5|10549.5|10548|10558|10556.5|10547.5|10546|22079
1682600400000|2023-04-27 13:00:00|10550|10548.5|10548|10546.5|10551.5|10550|10547.5|10546|46929
1682604000000|2023-04-27 14:00:00|10548.5|10547|10548|10546.5|10549.5|10547.5|10544.5|10543|38423
1682607600000|2023-04-27 15:00:00|10547.5|10546|10544.5|10543|10549.5|10548|10544|10542.5|19374
1682611200000|2023-04-27 16:00:00|10545|10543.5|10547|10545.5|10547.5|10546|10544|10542.5|8117
1682614800000|2023-04-27 17:00:00|10546.5|10545|10544.5|10543|10548|10546.5|10544.5|10543|2234
1682618400000|2023-04-27 18:00:00|10544|10542.5|10543|10541.5|10544.5|10543|10543|10541.5|1608
1682622000000|2023-04-27 19:00:00|10543.5|10542|10544.5|10542.5|10544.5|10543|10543.5|10542|1364
1682640000000|2023-04-28 00:00:00|10544|10542|10544.5|10543|10545.5|10544|10542.5|10541|1152
1682643600000|2023-04-28 01:00:00|10545|10543.5|10543.5|10542|10545.5|10544|10539.5|10538|1853
1682647200000|2023-04-28 02:00:00|10544|10542.5|10544|10542.5|10545|10543.5|10543.5|10541.5|228
1682650800000|2023-04-28 03:00:00|10544.5|10543|10543.5|10542|10544.5|10543|10541.5|10540|205
1682654400000|2023-04-28 04:00:00|10544|10542.5|10547.5|10546|10550.5|10548.5|10544|10542.5|701
1682658000000|2023-04-28 05:00:00|10548|10546.5|10553.5|10552|10556.5|10555|10544|10542.5|4080
1682661600000|2023-04-28 06:00:00|10553|10551.5|10542.5|10541|10555|10553.5|10535.5|10534|19607
1682665200000|2023-04-28 07:00:00|10544|10542|10554.5|10553|10558|10556.5|10543.5|10542|46542
1682668800000|2023-04-28 08:00:00|10555|10553.5|10566|10564.5|10570|10568.5|10554.5|10553.5|83895
1682672400000|2023-04-28 09:00:00|10566.5|10565|10560|10558.5|10569|10567.5|10559.5|10558|30453
1682676000000|2023-04-28 10:00:00|10559.5|10558|10560.5|10559|10563.5|10562|10557|10555.5|44035
1682679600000|2023-04-28 11:00:00|10560|10558.5|10562|10560.5|10564|10562.5|10559|10557.5|18214
1682683200000|2023-04-28 12:00:00|10562.5|10561|10566.5|10565|10568.5|10567|10558.5|10557|39227
1682686800000|2023-04-28 13:00:00|10566|10564.5|10560.5|10559|10566.5|10565|10558.5|10557|31629
1682690400000|2023-04-28 14:00:00|10561|10559.5|10568|10566.5|10569.5|10568|10560.5|10559|50536
1682694000000|2023-04-28 15:00:00|10568.5|10567|10570.5|10569|10571.5|10570|10565.5|10564|51992
1682697600000|2023-04-28 16:00:00|10570|10568.5|10570.5|10569|10571|10569.5|10568.5|10567|9087
1682701200000|2023-04-28 17:00:00|10570|10568.5|10569|10567.5|10570|10569|10567|10565.5|4228
1682704800000|2023-04-28 18:00:00|10568.5|10567|10567|10565.5|10569|10567.5|10567|10565.5|1420
1682708400000|2023-04-28 19:00:00|10567.5|10566|10569.5|10568|10570|10568.5|10567|10565.5|1729
1682899200000|2023-05-01 00:00:00|10570|10568|10570|10568|10570|10568|10570|10568|0
1682985600000|2023-05-02 00:00:00|10565|10560.5|10560.5|10559|10565|10563.5|10558.5|10557|1147
1682989200000|2023-05-02 01:00:00|10560|10558.5|10560|10558.5|10561|10559.5|10559.5|10558|484
1682992800000|2023-05-02 02:00:00|10560.5|10559|10559.5|10558|10560.5|10559|10559.5|10557.5|435
1682996400000|2023-05-02 03:00:00|10559|10557.5|10558.5|10557|10559.5|10558|10558.5|10557|232
1683000000000|2023-05-02 04:00:00|10559|10557.5|10556.5|10555|10559.5|10557.5|10556|10554.5|555
1683003600000|2023-05-02 05:00:00|10555.5|10554.5|10557|10555.5|10558.5|10557|10555|10553.5|1496
1683007200000|2023-05-02 06:00:00|10556.5|10555|10553.5|10552|10556.5|10555|10548.5|10547|23381
1683010800000|2023-05-02 07:00:00|10554|10552.5|10556.5|10555|10557|10555.5|10549|10547.5|33571
1683014400000|2023-05-02 08:00:00|10556|10554.5|10557|10555.5|10563|10561.5|10555|10553.5|46925
1683018000000|2023-05-02 09:00:00|10556.5|10554.5|10556.5|10555|10559|10557.5|10554|10552.5|37187
1683021600000|2023-05-02 10:00:00|10556|10554.5|10554.5|10553|10559|10557.5|10553.5|10552|30095
1683025200000|2023-05-02 11:00:00|10554|10552.5|10555.5|10554|10556.5|10555|10554|10552.5|16720
1683028800000|2023-05-02 12:00:00|10555|10553.5|10552|10550.5|10557|10555.5|10551|10549.5|23657
1683032400000|2023-05-02 13:00:00|10551.5|10550|10559|10557.5|10559.5|10558|10550.5|10549|24403
1683036000000|2023-05-02 14:00:00|10560.5|10559|10582|10580.5|10584.5|10583|10560.5|10559|92851
1683039600000|2023-05-02 15:00:00|10582.5|10581|10583.5|10582|10585|10583|10577.5|10576|44706
1683043200000|2023-05-02 16:00:00|10583|10581.5|10583|10581.5|10586|10584.5|10581.5|10580|25865
1683046800000|2023-05-02 17:00:00|10583.5|10582|10581|10579.5|10583.5|10582|10580.5|10579|1767
1683050400000|2023-05-02 18:00:00|10581.5|10580|10581|10579.5|10582|10580.5|10580.5|10579|602
1683054000000|2023-05-02 19:00:00|10581.5|10580|10581|10579.5|10582|10580.5|10579.5|10578|1164
1683072000000|2023-05-03 00:00:00|10580|10579|10579.5|10578|10580.5|10579|10579.5|10578|383
1683075600000|2023-05-03 01:00:00|10579|10577.5|10577.5|10576|10579.5|10578|10577.5|10576|465
1683079200000|2023-05-03 02:00:00|10578|10576.5|10577|10575.5|10578|10576.5|10576.5|10575|782
1683082800000|2023-05-03 03:00:00|||||||||3
1683086400000|2023-05-03 04:00:00|10576.5|10575|10576.5|10575|10577|10575.5|10576.5|10575|206
1683090000000|2023-05-03 05:00:00|10577|10575.5|10576.5|10575|10577|10575.5|10576|10574.5|407
1683093600000|2023-05-03 06:00:00|10577|10575.5|10579.5|10578|10582|10580.5|10575.5|10574|14725
1683097200000|2023-05-03 07:00:00|10579|10577.5|10578|10576|10581|10579.5|10575.5|10574|34565
1683100800000|2023-05-03 08:00:00|10578.5|10576.5|10580|10578.5|10585|10583.5|10577.5|10576|50326
1683104400000|2023-05-03 09:00:00|10579.5|10578|10580.5|10579|10582|10580.5|10578|10576.5|35232
1683108000000|2023-05-03 10:00:00|10581|10579.5|10580.5|10579|10582|10580.5|10579|10577.5|32757
1683111600000|2023-05-03 11:00:00|10579.5|10578|10579.5|10578|10581|10579.5|10578|10576.5|27851
1683115200000|2023-05-03 12:00:00|10579|10577.5|10580|10578.5|10580.5|10579|10573.5|10571|48621
1683118800000|2023-05-03 13:00:00|10580.5|10579|10578|10576|10581.5|10579.5|10577.5|10576|26211
1683122400000|2023-05-03 14:00:00|10581.5|10579|10575|10573.5|10581.5|10579.5|10574.5|10573|40632
1683126000000|2023-05-03 15:00:00|10575.5|10574|10577|10575.5|10577.5|10576|10575|10573.5|20516
1683129600000|2023-05-03 16:00:00|10576.5|10575|10576|10574.5|10579|10577.5|10576|10574.5|7749
1683133200000|2023-05-03 17:00:00|10576.5|10575|10576|10574|10577.5|10576|10575|10573.5|2864
1683136800000|2023-05-03 18:00:00|10575|10573.5|10572|10570|10580.5|10579|10570.5|10569|8347
1683140400000|2023-05-03 19:00:00|10571.5|10570.5|10583.5|10582|10584|10582.5|10570|10568.5|6327
1683158400000|2023-05-04 00:00:00|10589.5|10588|10588.5|10587|10589.5|10588|10587|10585.5|1647
1683162000000|2023-05-04 01:00:00|10588|10586.5|10585.5|10584|10588.5|10587|10585.5|10584|656
1683165600000|2023-05-04 02:00:00|10585|10583.5|10586|10584.5|10586.5|10585|10584.5|10583|354
1683169200000|2023-05-04 03:00:00|10586.5|10585|10586|10584.5|10586.5|10585|10585.5|10583.5|72
1683172800000|2023-05-04 04:00:00|10586.5|10585|10586|10584.5|10588.5|10587|10585.5|10584|286
1683176400000|2023-05-04 05:00:00|10585.5|10584|10584|10582.5|10585.5|10584|10582.5|10581|1247
1683180000000|2023-05-04 06:00:00|10584.5|10583|10582|10580.5|10585|10583.5|10580|10578.5|19039
1683183600000|2023-05-04 07:00:00|10582.5|10581|10579.5|10578|10583|10581.5|10575.5|10574|40266
1683187200000|2023-05-04 08:00:00|10580|10578.5|10581.5|10580|10581.5|10580|10577.5|10576|30451
1683190800000|2023-05-04 09:00:00|10581|10579.5|10578.5|10576.5|10581.5|10580|10577.5|10576|27426
1683194400000|2023-05-04 10:00:00|10579|10577|10582|10580.5|10582|10580.5|10578|10576.5|29799
1683198000000|2023-05-04 11:00:00|10581.5|10580|10578.5|10577|10582|10580.5|10578.5|10577|36999
1683201600000|2023-05-04 12:00:00|10579|10577.5|10585|10583.5|10596|10594.5|10573|10570.5|73985
1683205200000|2023-05-04 13:00:00|10585.5|10584|10591.5|10590|10594|10592.5|10578|10576.5|81473
1683208800000|2023-05-04 14:00:00|10592|10590.5|10605.5|10604|10607|10605.5|10590.5|10589|74952
1683212400000|2023-05-04 15:00:00|10605|10603.5|10607.5|10606|10609.5|10608|10600|10598.5|87678
1683216000000|2023-05-04 16:00:00|10608|10606.5|10609.5|10608|10612.5|10611|10606.5|10604.5|20199
1683219600000|2023-05-04 17:00:00|10609|10607.5|10604.5|10603|10609.5|10608|10602.5|10601|3480
1683223200000|2023-05-04 18:00:00|10604|10602.5|10606.5|10605|10607.5|10606|10603|10601.5|2637
1683226800000|2023-05-04 19:00:00|10606|10604.5|10603.5|10601.5|10606.5|10604.5|10602|10600.5|1514
1683244800000|2023-05-05 00:00:00|10600|10599|10600.5|10599|10602|10600.5|10600|10598.5|610
1683248400000|2023-05-05 01:00:00|10601|10599.5|10600.5|10598.5|10601|10599.5|10600|10598|106
1683252000000|2023-05-05 02:00:00|10600|10599|10599|10597.5|10600.5|10599|10598.5|10597|84
1683255600000|2023-05-05 03:00:00|10599.5|10598|10599|10597.5|10600|10598.5|10599|10597.5|116
1683259200000|2023-05-05 04:00:00|10599.5|10598|10598.5|10597|10599.5|10598|10598.5|10597|218
1683262800000|2023-05-05 05:00:00|10597.5|10596|10595|10593.5|10598.5|10597|10593.5|10592|1849
1683266400000|2023-05-05 06:00:00|10596|10594.5|10594.5|10593|10602|10600|10591.5|10589.5|20112
1683270000000|2023-05-05 07:00:00|10595|10593.5|10596|10594.5|10598.5|10597|10593|10591|29535
1683273600000|2023-05-05 08:00:00|10595.5|10594|10595|10593|10599.5|10598|10594|10592.5|30939
1683277200000|2023-05-05 09:00:00|10595.5|10593.5|10593|10591.5|10598|10596.5|10591.5|10590|33341
1683280800000|2023-05-05 10:00:00|10593.5|10592|10591|10589.5|10594.5|10593|10590.5|10589|26399
1683284400000|2023-05-05 11:00:00|10590.5|10589|10592.5|10590.5|10594.5|10593|10590|10588.5|21121
1683288000000|2023-05-05 12:00:00|10592|10591|10589|10587.5|10594.5|10593|10584|10580.5|46357
1683291600000|2023-05-05 13:00:00|10589.5|10588|10591.5|10590|10596.5|10595|10588.5|10587|50752
1683295200000|2023-05-05 14:00:00|10591|10589.5|10589|10587.5|10593|10591.5|10589|10587.5|32224
1683298800000|2023-05-05 15:00:00|10589.5|10587|10588.5|10587|10589.5|10587.5|10586|10584.5|31084
1683302400000|2023-05-05 16:00:00|10589|10587.5|10589.5|10588|10590|10588.5|10588.5|10587|8254
1683306000000|2023-05-05 17:00:00|10589|10587.5|10590|10588.5|10590|10588.5|10588|10586.5|1677
1683309600000|2023-05-05 18:00:00|10590.5|10589|10590|10588.5|10590.5|10589|10589.5|10588|963
1683313200000|2023-05-05 19:00:00|10590.5|10589|10591.5|10590|10592|10590.5|10590|10588.5|2165
1683504000000|2023-05-08 00:00:00|10590.5|10588.5|10590|10588.5|10590.5|10589|10588|10586.5|690
1683507600000|2023-05-08 01:00:00|10589.5|10588|10589.5|10588|10590.5|10589|10589.5|10588|21
1683511200000|2023-05-08 02:00:00|10590|10588.5|10590|10588.5|10590|10588.5|10589.5|10588|40
1683514800000|2023-05-08 03:00:00|10590.5|10589|10590.5|10589|10590.5|10589|10590|10588.5|34
1683518400000|2023-05-08 04:00:00|10590|10588.5|10589.5|10588|10590.5|10589|10589.5|10588|137
1683522000000|2023-05-08 05:00:00|10590|10588.5|10588.5|10587|10590.5|10589|10588.5|10587|1095
1683525600000|2023-05-08 06:00:00|10589|10587.5|10586|10584.5|10591|10589.5|10585|10583.5|7100
1683529200000|2023-05-08 07:00:00|10585.5|10584|10580|10578.5|10586.5|10585|10580|10578.5|34983
1683532800000|2023-05-08 08:00:00|10579.5|10578|10581|10579.5|10581|10579.5|10576|10574.5|30217
1683536400000|2023-05-08 09:00:00|10580.5|10579|10580|10578.5|10581.5|10580|10579.5|10578|21695
1683540000000|2023-05-08 10:00:00|10579.5|10578|10579.5|10578|10581|10579.5|10578.5|10577|36519
1683543600000|2023-05-08 11:00:00|10579|10577.5|10577.5|10576|10579.5|10578|10576|10574.5|20511
1683547200000|2023-05-08 12:00:00|10577|10575.5|10577.5|10576|10579|10577.5|10576.5|10575|11150
1683550800000|2023-05-08 13:00:00|10578|10576.5|10579|10577.5|10579|10577.5|10574|10572.5|23634
1683554400000|2023-05-08 14:00:00|10578.5|10577|10580.5|10579|10581.5|10580|10577.5|10576|20027
1683558000000|2023-05-08 15:00:00|10580|10578.5|10579|10577.5|10580.5|10579|10578.5|10577|7307
1683561600000|2023-05-08 16:00:00|10579.5|10578|10581|10579.5|10581.5|10580|10579|10577.5|1941
1683565200000|2023-05-08 17:00:00|10581.5|10580|10580.5|10579|10581.5|10580|10580|10578.5|1576
1683568800000|2023-05-08 18:00:00|10580|10578.5|10574.5|10573|10580|10578.5|10574.5|10573|2289
1683572400000|2023-05-08 19:00:00|10575|10573.5|10577|10575.5|10577|10575.5|10574.5|10573|1372
1683590400000|2023-05-09 00:00:00|10576.5|10575|10576.5|10575|10577|10575.5|10575.5|10574|332
1683594000000|2023-05-09 01:00:00|10577|10575.5|10578|10576.5|10578|10576.5|10577|10575.5|423
1683597600000|2023-05-09 02:00:00|10577.5|10576|10577.5|10576|10578|10576.5|10577|10575.5|460
1683601200000|2023-05-09 03:00:00|10578|10576.5|10579|10577.5|10579.5|10578|10577|10575.5|773
1683604800000|2023-05-09 04:00:00|10578.5|10577|10578.5|10577|10579|10577.5|10578|10576.5|629
1683608400000|2023-05-09 05:00:00|10578|10576.5|10578.5|10577|10579|10577.5|10578|10576.5|953
1683612000000|2023-05-09 06:00:00|10579|10576.5|10579.5|10578|10582|10580.5|10578|10576|8186
1683615600000|2023-05-09 07:00:00|10580|10578.5|10581.5|10580|10583|10581.5|10575|10573.5|27886
1683619200000|2023-05-09 08:00:00|10580.5|10579|10576.5|10575|10581|10579.5|10576|10574.5|23818
1683622800000|2023-05-09 09:00:00|10576|10574.5|10581.5|10580|10581.5|10580|10575.5|10574|27844
1683626400000|2023-05-09 10:00:00|10581|10579.5|10582|10580.5|10582.5|10581|10579.5|10578|15132
1683630000000|2023-05-09 11:00:00|10582.5|10581|10582|10580.5|10584|10582.5|10580|10578.5|19785
1683633600000|2023-05-09 12:00:00|10582.5|10581|10580|10578.5|10583|10581.5|10579.5|10578|22892
1683637200000|2023-05-09 13:00:00|10579.5|10578|10578.5|10577|10580|10578.5|10577|10575|22096
1683640800000|2023-05-09 14:00:00|10578|10576.5|10578.5|10577|10579|10577.5|10576|10574.5|22083
1683644400000|2023-05-09 15:00:00|10579|10577.5|10575.5|10574|10579|10577.5|10575.5|10574|18344
1683648000000|2023-05-09 16:00:00|10576|10574.5|10574.5|10573|10576.5|10575|10573|10571.5|5871
1683651600000|2023-05-09 17:00:00|10575|10573.5|10574.5|10573|10576.5|10574.5|10574|10572.5|1241
1683655200000|2023-05-09 18:00:00|10574|10572.5|10574.5|10573|10575|10573.5|10573.5|10572|612
1683658800000|2023-05-09 19:00:00|10575|10573.5|10574.5|10572.5|10575|10573.5|10574|10572.5|630
1683676800000|2023-05-10 00:00:00|10577|10575|10575.5|10574|10577|10575.5|10575|10573.5|217
1683680400000|2023-05-10 01:00:00|10576|10574.5|10575.5|10574|10576.5|10575|10575|10573.5|559
1683684000000|2023-05-10 02:00:00|10576|10574.5|10575.5|10574|10576|10574.5|10575.5|10574|25
1683687600000|2023-05-10 03:00:00|10575|10573.5|10575|10573.5|10575.5|10574|10574.5|10573|339
1683691200000|2023-05-10 04:00:00|10574.5|10573|10574|10572.5|10574.5|10573|10574|10572|46
1683694800000|2023-05-10 05:00:00|10573.5|10572|10574|10572.5|10575|10573.5|10573.5|10572|492
1683698400000|2023-05-10 06:00:00|10573.5|10572|10574|10572|10574.5|10573|10571.5|10569.5|12169
1683702000000|2023-05-10 07:00:00|10573.5|10572.5|10576.5|10575|10577|10575.5|10571.5|10570|21725
1683705600000|2023-05-10 08:00:00|10577|10575.5|10579|10577.5|10579|10577.5|10575|10573.5|27139
1683709200000|2023-05-10 09:00:00|10579.5|10578|10580.5|10579|10581|10579.5|10578|10576.5|26223
1683712800000|2023-05-10 10:00:00|10581|10579.5|10582|10580.5|10583.5|10582|10580.5|10579|32100
1683716400000|2023-05-10 11:00:00|10581.5|10580|10579|10577.5|10583|10581.5|10578.5|10577|27371
1683720000000|2023-05-10 12:00:00|10579.5|10578|10584|10582.5|10589.5|10588|10577.5|10576|60876
1683723600000|2023-05-10 13:00:00|10584.5|10582|10587|10585.5|10590|10588.5|10581|10579.5|38806
1683727200000|2023-05-10 14:00:00|10586.5|10585|10588|10586.5|10589|10587.5|10578|10576.5|39199
1683730800000|2023-05-10 15:00:00|10587.5|10586|10587|10585.5|10589|10587.5|10584.5|10583|31954
1683734400000|2023-05-10 16:00:00|10587.5|10586|10589.5|10588|10590|10588.5|10587|10585|3776
1683738000000|2023-05-10 17:00:00|10588.5|10586.5|10591|10589.5|10595|10593.5|10588|10586.5|4063
1683741600000|2023-05-10 18:00:00|10590.5|10589|10591.5|10590|10592.5|10591|10590|10588.5|674
1683745200000|2023-05-10 19:00:00|10591|10589.5|10590|10588.5|10591.5|10590|10589.5|10588|1727
1683763200000|2023-05-11 00:00:00|10589.5|10588|10590|10588.5|10591|10589.5|10589|10587.5|709
1683766800000|2023-05-11 01:00:00|10590.5|10589|10590.5|10588.5|10591|10589.5|10589.5|10587.5|241
1683770400000|2023-05-11 02:00:00|10590|10589|10589.5|10588|10590.5|10589|10589.5|10588|485
1683774000000|2023-05-11 03:00:00|10589|10587.5|10589|10587.5|10589.5|10588|10588.5|10587|605
1683777600000|2023-05-11 04:00:00|10588.5|10587|10589|10587.5|10589|10587.5|10588.5|10587|194
1683781200000|2023-05-11 05:00:00|10588.5|10587|10589|10587.5|10590|10588.5|10588|10586|1670
1683784800000|2023-05-11 06:00:00|10589.5|10588|10592.5|10590.5|10597.5|10595.5|10589|10587.5|15814
1683788400000|2023-05-11 07:00:00|10593|10591|10592|10590.5|10593|10591.5|10590|10588.5|24186
1683792000000|2023-05-11 08:00:00|10591|10589.5|10582.5|10581|10591|10589.5|10582.5|10581|42772
1683795600000|2023-05-11 09:00:00|10582|10580.5|10586|10584.5|10586.5|10585|10581|10579.5|20590
1683799200000|2023-05-11 10:00:00|10586.5|10585|10589.5|10588|10592.5|10591|10586|10585|24756
1683802800000|2023-05-11 11:00:00|10589|10587.5|10595|10593.5|10596|10594.5|10587|10585.5|35128
1683806400000|2023-05-11 12:00:00|10595.5|10594|10599.5|10598|10601.5|10600|10589.5|10588|66781
1683810000000|2023-05-11 13:00:00|10600.5|10599|10598|10596|10602.5|10601|10597.5|10596|45150
1683813600000|2023-05-11 14:00:00|10597.5|10596.5|10594.5|10593|10599|10597.5|10593.5|10592|26700
1683817200000|2023-05-11 15:00:00|10595|10593.5|10594|10592.5|10595.5|10594|10592.5|10591|37917
1683820800000|2023-05-11 16:00:00|10593.5|10592|10592.5|10591|10595|10593.5|10592.5|10591|5154
1683824400000|2023-05-11 17:00:00|10592|10590.5|10593|10591.5|10594|10592.5|10591.5|10589.5|2035
1683828000000|2023-05-11 18:00:00|10592.5|10591|10589|10587.5|10593|10591.5|10588.5|10587|3565
1683831600000|2023-05-11 19:00:00|10588.5|10587|10588.5|10587|10589|10587.5|10588|10586.5|1820
1683849600000|2023-05-12 00:00:00|10589|10588|10589|10587.5|10590.5|10589|10589|10587.5|638
1683853200000|2023-05-12 01:00:00|10589.5|10588|10590|10588|10590|10588.5|10589.5|10588|74
1683856800000|2023-05-12 02:00:00|10589.5|10588.5|10590|10588.5|10590|10588.5|10589.5|10588|354
1683860400000|2023-05-12 03:00:00|10589.5|10588|10590|10588.5|10590|10588.5|10589.5|10588|255
1683864000000|2023-05-12 04:00:00|10590.5|10589|10589.5|10588|10590.5|10589|10589.5|10588|1314
1683867600000|2023-05-12 05:00:00|10589|10587.5|10588|10586|10589.5|10588|10587.5|10586|1696
1683871200000|2023-05-12 06:00:00|10588.5|10586.5|10586|10584.5|10590.5|10589|10585.5|10584|10868
1683874800000|2023-05-12 07:00:00|10585.5|10584|10588.5|10587|10589|10587.5|10583.5|10582|26203
1683878400000|2023-05-12 08:00:00|10589|10587.5|10587.5|10586|10591|10589.5|10587|10585.5|29163
1683882000000|2023-05-12 09:00:00|10588|10586.5|10587.5|10586|10590.5|10589|10587|10585.5|27134
1683885600000|2023-05-12 10:00:00|10588|10586.5|10588|10586.5|10588.5|10587|10586.5|10585|13866
1683889200000|2023-05-12 11:00:00|10587.5|10586|10585|10583.5|10588|10586.5|10585|10583.5|33935
1683892800000|2023-05-12 12:00:00|10584.5|10583|10587.5|10586|10588.5|10587|10584.5|10583|15263
1683896400000|2023-05-12 13:00:00|10588|10586.5|10590|10588.5|10591.5|10590|10588|10586.5|16911
1683900000000|2023-05-12 14:00:00|10589.5|10587|10586|10584.5|10590|10588.5|10584|10582.5|30925
1683903600000|2023-05-12 15:00:00|10585.5|10584|10584|10582.5|10587.5|10585.5|10584|10582.5|21288
1683907200000|2023-05-12 16:00:00|10583.5|10582|10583|10581.5|10584|10582.5|10581.5|10580|6911
1683910800000|2023-05-12 17:00:00|10583.5|10582|10582.5|10581|10583.5|10582|10581.5|10580|1326
1683914400000|2023-05-12 18:00:00|10583|10581.5|10581.5|10580|10583|10581.5|10581.5|10580|628
1683918000000|2023-05-12 19:00:00|10582|10580.5|10582.5|10581|10583|10581|10581.5|10580|1348
1684108800000|2023-05-15 00:00:00|10580.5|10578.5|10581.5|10580|10581.5|10580|10579.5|10578|568
1684112400000|2023-05-15 01:00:00|10582|10580.5|10582|10580.5|10582.5|10580.5|10581.5|10580|165
1684116000000|2023-05-15 02:00:00|10581.5|10580|10581.5|10580|10581.5|10580|10581.5|10580|11
1684119600000|2023-05-15 03:00:00|10581|10579.5|10581|10579.5|10581|10579.5|10581|10579.5|16
1684123200000|2023-05-15 04:00:00|10580.5|10579|10581|10579.5|10581|10579.5|10580.5|10579|56
1684126800000|2023-05-15 05:00:00|10580.5|10579|10578.5|10577|10581|10579.5|10578.5|10577|812
1684130400000|2023-05-15 06:00:00|10579|10577.5|10579.5|10578|10579.5|10578|10576|10574.5|11887
1684134000000|2023-05-15 07:00:00|10580|10577.5|10579|10577.5|10584|10582.5|10578|10576.5|28816
1684137600000|2023-05-15 08:00:00|10578.5|10577|10585.5|10584|10585.5|10584|10578|10576.5|19497
1684141200000|2023-05-15 09:00:00|10585|10583.5|10579.5|10578|10585|10583.5|10578|10576.5|16455
1684144800000|2023-05-15 10:00:00|10579|10577.5|10581.5|10580|10582|10580.5|10578|10576.5|18478
1684148400000|2023-05-15 11:00:00|10581|10579.5|10580|10578.5|10582.5|10581|10579|10577.5|17830
1684152000000|2023-05-15 12:00:00|10579.5|10578|10581.5|10580|10584.5|10583|10578|10576.5|28158
1684155600000|2023-05-15 13:00:00|10581|10579.5|10583|10581.5|10583.5|10582|10579|10577.5|20363
1684159200000|2023-05-15 14:00:00|10582.5|10581|10582|10580.5|10583|10581.5|10581|10579.5|20306
1684162800000|2023-05-15 15:00:00|10581.5|10580|10582|10580.5|10583.5|10582|10581|10579.5|18292
1684166400000|2023-05-15 16:00:00|10582.5|10581|10581|10579.5|10583|10581.5|10580|10578.5|6163
1684170000000|2023-05-15 17:00:00|10580.5|10579|10581|10579.5|10581.5|10580|10579.5|10578|1816
1684173600000|2023-05-15 18:00:00|10580.5|10579|10583.5|10582|10583.5|10582|10580.5|10579|1728
1684177200000|2023-05-15 19:00:00|10584|10582.5|10585|10583|10585|10583.5|10584|10582.5|1827
1684195200000|2023-05-16 00:00:00|10581|10579.5|10583|10581.5|10583|10581.5|10581|10579.5|708
1684198800000|2023-05-16 01:00:00|10583.5|10582|10583.5|10582|10584.5|10583|10583.5|10582|337
1684202400000|2023-05-16 02:00:00|10584|10582.5|10584|10582.5|10584.5|10582.5|10583.5|10582|320
1684206000000|2023-05-16 03:00:00|10583.5|10582|10584|10582.5|10584|10582.5|10583.5|10582|421
1684209600000|2023-05-16 04:00:00|10583.5|10582|10584|10582.5|10584|10582.5|10583.5|10582|1148
1684213200000|2023-05-16 05:00:00|10584.5|10583|10585.5|10584|10585.5|10584|10584|10582.5|1032
1684216800000|2023-05-16 06:00:00|10586|10584.5|10588.5|10587|10588.5|10587|10585.5|10584|12128
1684220400000|2023-05-16 07:00:00|10589|10586.5|10586.5|10585|10592|10590.5|10584|10582.5|26378
1684224000000|2023-05-16 08:00:00|10586|10584.5|10584|10582.5|10587|10585.5|10581.5|10580|32358
1684227600000|2023-05-16 09:00:00|10584.5|10583|10584.5|10583|10586.5|10585|10582.5|10581|22091
1684231200000|2023-05-16 10:00:00|10584|10582.5|10583.5|10582|10585|10583.5|10582.5|10581|13352
1684234800000|2023-05-16 11:00:00|10583|10581.5|10584.5|10583|10585.5|10584|10583|10581.5|22092
1684238400000|2023-05-16 12:00:00|10584|10582.5|10580|10578|10585.5|10583.5|10578.5|10577|30559
1684242000000|2023-05-16 13:00:00|10579.5|10578.5|10577|10575.5|10580.5|10579|10575.5|10574|31580
1684245600000|2023-05-16 14:00:00|10577.5|10576|10574|10572.5|10577.5|10576|10573.5|10572|33362
1684249200000|2023-05-16 15:00:00|10573.5|10572|10572|10570.5|10575.5|10574|10570.5|10569|34609
1684252800000|2023-05-16 16:00:00|10571.5|10570|10573|10571.5|10573.5|10572|10570|10568.5|12880
1684256400000|2023-05-16 17:00:00|10572.5|10571|10574.5|10573|10575|10573.5|10572.5|10571|1550
1684260000000|2023-05-16 18:00:00|10574|10572.5|10574.5|10573|10575|10573.5|10574|10572.5|1571
1684263600000|2023-05-16 19:00:00|10575|10573.5|10575|10573.5|10575|10573.5|10574|10572.5|1254
1684281600000|2023-05-17 00:00:00|10576.5|10575|10575.5|10574|10576.5|10575|10575.5|10574|378
1684285200000|2023-05-17 01:00:00|10575|10573.5|10575.5|10574|10575.5|10574|10575|10573.5|142
1684288800000|2023-05-17 02:00:00|10575|10573.5|10574.5|10573|10575|10573.5|10574.5|10573|71
1684292400000|2023-05-17 03:00:00|10575|10573.5|10575|10573.5|10575|10573.5|10574.5|10573|54
1684296000000|2023-05-17 04:00:00|10574.5|10573|10575.5|10574|10575.5|10574|10574.5|10573|196
1684299600000|2023-05-17 05:00:00|10576|10574.5|10575|10573|10576.5|10575|10575|10573|483
1684303200000|2023-05-17 06:00:00|10574.5|10573.5|10574|10572.5|10577.5|10576|10572.5|10571|10198
1684306800000|2023-05-17 07:00:00|10574.5|10573|10576.5|10574.5|10576.5|10575|10571|10569.5|19794
1684310400000|2023-05-17 08:00:00|10577|10575|10574|10572.5|10577.5|10576|10573.5|10572|34589
1684314000000|2023-05-17 09:00:00|10574.5|10573|10577|10575.5|10577.5|10576|10573.5|10572|29776
1684317600000|2023-05-17 10:00:00|10577.5|10576|10574.5|10573|10578|10576.5|10573.5|10572|14360
1684321200000|2023-05-17 11:00:00|10574|10572.5|10576.5|10575|10576.5|10575|10574|10572.5|12834
1684324800000|2023-05-17 12:00:00|10576|10574.5|10575|10573.5|10578|10576.5|10574|10572.5|18926
1684328400000|2023-05-17 13:00:00|10575.5|10574|10571|10569.5|10576.5|10575|10571|10569.5|23212
1684332000000|2023-05-17 14:00:00|10571.5|10570|10568|10566.5|10571.5|10570|10568|10566.5|31047
1684335600000|2023-05-17 15:00:00|10568.5|10567|10562.5|10561|10568.5|10567|10562|10560.5|35104
1684339200000|2023-05-17 16:00:00|10562.5|10561|10560.5|10559|10563|10561.5|10559.5|10558|12963
1684342800000|2023-05-17 17:00:00|10561|10559.5|10560|10558.5|10561.5|10559.5|10558.5|10557|3016
1684346400000|2023-05-17 18:00:00|10560.5|10559|10561.5|10560|10561.5|10560|10560|10558.5|957
1684350000000|2023-05-17 19:00:00|10561|10559.5|10561.5|10560|10562|10560.5|10560.5|10559|1845
1684368000000|2023-05-18 00:00:00|10562|10559.5|10561.5|10560|10562|10560|10560.5|10559|361
1684371600000|2023-05-18 01:00:00|10562|10559.5|10562.5|10561|10563|10561.5|10561.5|10559.5|396
1684375200000|2023-05-18 02:00:00|10562|10560.5|10561.5|10560|10562.5|10561|10561.5|10560|98
1684378800000|2023-05-18 03:00:00|10561|10559.5|10561|10559.5|10561.5|10560|10561|10559.5|100
1684382400000|2023-05-18 04:00:00|10561.5|10560|10561|10559.5|10561.5|10560|10560.5|10559|123
1684386000000|2023-05-18 05:00:00|10560.5|10559|10560.5|10559|10561|10559.5|10560|10558.5|762
1684389600000|2023-05-18 06:00:00|10559.5|10558|10556|10554.5|10559.5|10558|10555.5|10554|15165
1684393200000|2023-05-18 07:00:00|10556.5|10555|10559.5|10558|10559.5|10558|10554|10552.5|28936
1684396800000|2023-05-18 08:00:00|10560|10558.5|10556|10554.5|10560.5|10559|10554.5|10553|30046
1684400400000|2023-05-18 09:00:00|10556.5|10555|10555.5|10554|10557.5|10556|10554|10552.5|17751
1684404000000|2023-05-18 10:00:00|10556|10554.5|10555|10553.5|10557.5|10556|10554|10552.5|18447
1684407600000|2023-05-18 11:00:00|10554.5|10553|10553|10551.5|10555.5|10554|10553|10551.5|14513
1684411200000|2023-05-18 12:00:00|10553.5|10552|10549.5|10548|10555|10553.5|10548.5|10547|36567
1684414800000|2023-05-18 13:00:00|10550|10548.5|10551.5|10550|10554|10552.5|10549.5|10548|30763
1684418400000|2023-05-18 14:00:00|10551|10549.5|10552|10550.5|10554|10552.5|10551|10549.5|22848
1684422000000|2023-05-18 15:00:00|10551.5|10550|10554|10552.5|10554.5|10553|10551|10549.5|19856
1684425600000|2023-05-18 16:00:00|10553.5|10552|10553|10551.5|10555.5|10554|10552.5|10551|7978
1684429200000|2023-05-18 17:00:00|10552.5|10551|10552.5|10551|10553|10551.5|10550.5|10549|2795
1684432800000|2023-05-18 18:00:00|10552|10550.5|10549.5|10548|10552|10550.5|10549|10547.5|2184
1684436400000|2023-05-18 19:00:00|10550|10548.5|10550|10548.5|10550.5|10549|10549|10547.5|1762
1684454400000|2023-05-19 00:00:00|10550.5|10549|10549.5|10548|10550.5|10549|10549.5|10548|373
1684458000000|2023-05-19 01:00:00|10550|10548.5|10550.5|10548.5|10551|10549.5|10549.5|10548|341
1684461600000|2023-05-19 02:00:00|10550|10549|10550|10548|10550.5|10549|10549.5|10548|327
1684465200000|2023-05-19 03:00:00|10549.5|10548.5|10550.5|10548.5|10550.5|10549|10549.5|10548|77
1684468800000|2023-05-19 04:00:00|10550|10549|10550.5|10549|10551|10549.5|10550|10548.5|91
1684472400000|2023-05-19 05:00:00|10550|10548.5|10551.5|10550|10551.5|10550|10549.5|10548|423
1684476000000|2023-05-19 06:00:00|10552|10550.5|10550.5|10549|10552|10550.5|10547.5|10546|9736
1684479600000|2023-05-19 07:00:00|10551|10549.5|10555.5|10554|10558|10556.5|10550.5|10548.5|32124
1684483200000|2023-05-19 08:00:00|10555|10553.5|10553|10551.5|10556|10554.5|10550.5|10549|27811
1684486800000|2023-05-19 09:00:00|10553.5|10552|10549|10547.5|10554|10552.5|10549|10547.5|16347
1684490400000|2023-05-19 10:00:00|10549.5|10548|10549|10547.5|10551|10549.5|10546|10544|23236
1684494000000|2023-05-19 11:00:00|10548.5|10547|10544.5|10543|10548.5|10547|10542.5|10541|31652
1684497600000|2023-05-19 12:00:00|10544|10542.5|10544.5|10543|10546|10544.5|10540|10538.5|34235
1684501200000|2023-05-19 13:00:00|10544|10542.5|10544|10542.5|10545|10543.5|10540.5|10539|32936
1684504800000|2023-05-19 14:00:00|10543.5|10542|10545.5|10544|10546|10544.5|10543|10541.5|21910
1684508400000|2023-05-19 15:00:00|10545|10543.5|10554.5|10553|10558|10556.5|10545|10543.5|38254
1684512000000|2023-05-19 16:00:00|10555|10553.5|10554|10552.5|10555|10553.5|10552|10550.5|9912
1684515600000|2023-05-19 17:00:00|10553.5|10552|10554|10552.5|10554|10552.5|10552.5|10551|3052
1684519200000|2023-05-19 18:00:00|10553.5|10552|10550.5|10549|10553.5|10552|10550|10548.5|2250
1684522800000|2023-05-19 19:00:00|10550|10548.5|10550.5|10549|10551|10549.5|10550|10548.5|2343
1684713600000|2023-05-22 00:00:00|10554|10552.5|10554.5|10553|10554.5|10553|10553|10551.5|495
1684717200000|2023-05-22 01:00:00|10555|10553.5|10555.5|10554|10555.5|10554|10554.5|10553|316
1684720800000|2023-05-22 02:00:00|10555|10553.5|10555|10553.5|10555.5|10554|10554.5|10553|200
1684724400000|2023-05-22 03:00:00|10555.5|10554|10555.5|10554|10555.5|10554|10555|10553.5|20
1684728000000|2023-05-22 04:00:00|||||||||5
1684731600000|2023-05-22 05:00:00|10555|10553.5|10553|10551.5|10555.5|10554|10553|10551.5|209
1684735200000|2023-05-22 06:00:00|10552.5|10551|10555.5|10554|10555.5|10554|10550.5|10549|7963
1684738800000|2023-05-22 07:00:00|10555|10553.5|10559|10557.5|10559|10557.5|10553|10551.5|17610
1684742400000|2023-05-22 08:00:00|10559.5|10558|10558|10556.5|10560|10558.5|10555.5|10554|27044
1684746000000|2023-05-22 09:00:00|10558.5|10557|10554.5|10553|10558.5|10557|10552.5|10551|18407
1684749600000|2023-05-22 10:00:00|10555|10552.5|10553.5|10552|10555|10553.5|10552|10550.5|14189
1684753200000|2023-05-22 11:00:00|10554|10552.5|10552.5|10551|10555|10553.5|10551|10549.5|13722
1684756800000|2023-05-22 12:00:00|10552|10550.5|10546.5|10545|10552.5|10551|10543.5|10542|22415
1684760400000|2023-05-22 13:00:00|10546|10544.5|10547|10545.5|10549|10547.5|10545.5|10544|26845
1684764000000|2023-05-22 14:00:00|10547.5|10546|10547|10545.5|10554|10552.5|10546.5|10545|26095
1684767600000|2023-05-22 15:00:00|10547.5|10546|10545|10543.5|10548|10546|10544.5|10543|19461
1684771200000|2023-05-22 16:00:00|10544.5|10543|10546|10544.5|10546.5|10545|10544|10542.5|5522
1684774800000|2023-05-22 17:00:00|10545.5|10544|10547.5|10546|10549|10547.5|10545|10543.5|2044
1684778400000|2023-05-22 18:00:00|10547|10545.5|10547.5|10546|10548|10546.5|10547|10545.5|918
1684782000000|2023-05-22 19:00:00|10547|10545.5|10547|10545.5|10548|10546.5|10547|10545.5|617
1684800000000|2023-05-23 00:00:00|10548.5|10546.5|10547.5|10546|10548.5|10546.5|10547.5|10546|378
1684803600000|2023-05-23 01:00:00|10548|10546.5|10546.5|10545|10548|10546.5|10546.5|10545|513
1684807200000|2023-05-23 02:00:00|10547|10545.5|10547|10545.5|10547|10545.5|10547|10545.5|104
1684810800000|2023-05-23 03:00:00|10547.5|10546|10547.5|10546|10547.5|10546|10547|10545.5|112
1684814400000|2023-05-23 04:00:00|10547|10545.5|10547.5|10546|10547.5|10546|10547|10545.5|99
1684818000000|2023-05-23 05:00:00|10547|10545.5|10546.5|10545|10547.5|10546|10546.5|10545|1176
1684821600000|2023-05-23 06:00:00|10547|10545.5|10543|10541.5|10547.5|10546|10542.5|10541|9894
1684825200000|2023-05-23 07:00:00|10542.5|10541|10544.5|10542.5|10549.5|10547.5|10541.5|10540|38431
1684828800000|2023-05-23 08:00:00|10544|10543|10543|10541.5|10544.5|10543|10540.5|10539|45019
1684832400000|2023-05-23 09:00:00|10542.5|10541|10538|10536.5|10543.5|10542|10537.5|10536|64256
1684836000000|2023-05-23 10:00:00|10538.5|10537|10537.5|10536|10540|10538.5|10536.5|10535|28570
1684839600000|2023-05-23 11:00:00|10537|10535.5|10540.5|10539|10541.5|10540|10536.5|10535|17538
1684843200000|2023-05-23 12:00:00|10540|10538.5|10541|10539.5|10541.5|10540|10539|10537.5|12693
1684846800000|2023-05-23 13:00:00|10540.5|10539|10542|10540.5|10543.5|10542|10540|10538.5|42241
1684850400000|2023-05-23 14:00:00|10541.5|10540|10544.5|10542.5|10545|10543.5|10540.5|10539|22443
1684854000000|2023-05-23 15:00:00|10544|10543|10544|10542.5|10545.5|10544|10542.5|10541|14878
1684857600000|2023-05-23 16:00:00|10543.5|10542|10546|10544.5|10546|10544.5|10543|10541.5|7337
1684861200000|2023-05-23 17:00:00|10545.5|10544|10545.5|10544|10547.5|10545.5|10545|10543.5|2472
1684864800000|2023-05-23 18:00:00|10545|10543.5|10548.5|10547|10548.5|10547|10544.5|10543|3659
1684868400000|2023-05-23 19:00:00|10548|10546.5|10548|10546.5|10548.5|10547|10546.5|10545|2660
1684886400000|2023-05-24 00:00:00|10549|10548|10549|10547.5|10549.5|10548|10548|10546.5|684
1684890000000|2023-05-24 01:00:00|10548.5|10547|10549|10547.5|10549|10547.5|10548.5|10547|116
1684893600000|2023-05-24 02:00:00|10549.5|10548|10549|10547.5|10549.5|10548|10549|10547.5|502
1684897200000|2023-05-24 03:00:00|10549.5|10548|10549.5|10548|10549.5|10548|10549|10547.5|313
1684900800000|2023-05-24 04:00:00|10549|10547.5|10549.5|10548|10549.5|10548|10549|10547.5|721
1684904400000|2023-05-24 05:00:00|10549|10547.5|10550|10548|10550|10548.5|10549|10547.5|2417
1684908000000|2023-05-24 06:00:00|10549.5|10547.5|10537|10535|10549.5|10547.5|10534.5|10533|25623
1684911600000|2023-05-24 07:00:00|10536.5|10534.5|10540|10538.5|10542.5|10541|10535.5|10534|30661
1684915200000|2023-05-24 08:00:00|10540.5|10539|10542|10540.5|10543|10541.5|10538|10536.5|33746
1684918800000|2023-05-24 09:00:00|10542.5|10541|10544|10542.5|10544.5|10543|10541|10539.5|27596
1684922400000|2023-05-24 10:00:00|10544.5|10543|10546|10544.5|10546.5|10545|10542.5|10541|18052
1684926000000|2023-05-24 11:00:00|10545.5|10544|10545.5|10544|10546|10544.5|10542|10540.5|21683
1684929600000|2023-05-24 12:00:00|10545|10543.5|10542|10540.5|10546|10544.5|10541.5|10540|26160
1684933200000|2023-05-24 13:00:00|10541.5|10540|10544.5|10543|10546.5|10545|10541.5|10540|30855
1684936800000|2023-05-24 14:00:00|10545|10543.5|10542|10540.5|10545|10543.5|10541.5|10540|25751
1684940400000|2023-05-24 15:00:00|10541.5|10540|10538.5|10537|10543.5|10542|10537.5|10536|15379
1684944000000|2023-05-24 16:00:00|10539|10537.5|10537|10535.5|10539|10537.5|10535|10533.5|11459
1684947600000|2023-05-24 17:00:00|10536.5|10535|10538|10536.5|10538|10536.5|10536|10534.5|4460
1684951200000|2023-05-24 18:00:00|10537|10536|10538|10536.5|10540|10538.5|10537|10535|2762
1684954800000|2023-05-24 19:00:00|10537.5|10536|10536|10534.5|10538|10536.5|10536|10534.5|1376
1684972800000|2023-05-25 00:00:00|10536.5|10535|10535.5|10534|10536.5|10535|10535.5|10534|241
1684976400000|2023-05-25 01:00:00|10536|10534.5|10535|10533.5|10536.5|10535|10534|10532.5|276
1684980000000|2023-05-25 02:00:00|10534.5|10533|10535|10533.5|10535|10533.5|10534|10532.5|63
1684983600000|2023-05-25 03:00:00|10534.5|10533|10535|10533.5|10535.5|10534|10534.5|10533|295
1684987200000|2023-05-25 04:00:00|||||||||259
1684990800000|2023-05-25 05:00:00|10534.5|10533|10534.5|10533|10535|10533.5|10534|10532.5|886
1684994400000|2023-05-25 06:00:00|10534|10532.5|10535.5|10534|10538|10536.5|10533.5|10532|15980
1684998000000|2023-05-25 07:00:00|10535|10533.5|10540.5|10539|10542.5|10541|10535|10533|29138
1685001600000|2023-05-25 08:00:00|10541|10539.5|10538.5|10537|10541.5|10540|10538|10536.5|32745
1685005200000|2023-05-25 09:00:00|10539|10537.5|10537|10535.5|10539|10537.5|10535.5|10534|22772
1685008800000|2023-05-25 10:00:00|10537.5|10536|10537|10535.5|10539.5|10538|10536.5|10535|28268
1685012400000|2023-05-25 11:00:00|10536.5|10535|10539|10537.5|10539|10537.5|10536|10534.5|16767
1685016000000|2023-05-25 12:00:00|10539.5|10538|10532.5|10531|10542.5|10541|10528|10526.5|60721
1685019600000|2023-05-25 13:00:00|10533|10531.5|10532|10530.5|10538.5|10537|10530.5|10529|46367
1685023200000|2023-05-25 14:00:00|10532.5|10530|10532.5|10531|10536|10534.5|10531|10529.5|27353
1685026800000|2023-05-25 15:00:00|10532|10530.5|10528|10526.5|10533.5|10532|10526|10524.5|33108
1685030400000|2023-05-25 16:00:00|10528.5|10527|10527.5|10526|10530|10528.5|10526|10524.5|11978
1685034000000|2023-05-25 17:00:00|10527|10525.5|10527|10525.5|10528.5|10526.5|10526|10524.5|1959
1685037600000|2023-05-25 18:00:00|10526.5|10525|10524.5|10523|10527|10525.5|10524.5|10523|1686
1685041200000|2023-05-25 19:00:00|10524|10522.5|10525.5|10524|10525.5|10524|10522|10520.5|3958
1685059200000|2023-05-26 00:00:00|10526.5|10524.5|10524|10522.5|10526.5|10524.5|10523.5|10522|1203
1685062800000|2023-05-26 01:00:00|10524.5|10523|10525|10523|10525.5|10524|10524|10522.5|915
1685066400000|2023-05-26 02:00:00|10524.5|10523.5|10526|10524.5|10526|10524.5|10524.5|10523|251
1685070000000|2023-05-26 03:00:00|10525.5|10524|10525.5|10524|10526|10524.5|10525.5|10524|25
1685073600000|2023-05-26 04:00:00|10526|10524.5|10525|10523.5|10526|10524.5|10524.5|10523|173
1685077200000|2023-05-26 05:00:00|10525.5|10524|10526|10524.5|10527|10525.5|10525.5|10524|1046
1685080800000|2023-05-26 06:00:00|10526.5|10525|10529|10527.5|10529|10527.5|10523.5|10522|11563
1685084400000|2023-05-26 07:00:00|10528.5|10527|10531|10529.5|10531|10529.5|10523.5|10522|34318
1685088000000|2023-05-26 08:00:00|10530.5|10529|10532|10530.5|10532.5|10531|10530|10528.5|27653
1685091600000|2023-05-26 09:00:00|10531.5|10530|10535.5|10534|10536.5|10535|10530.5|10529|26051
1685095200000|2023-05-26 10:00:00|10536|10534.5|10533.5|10532|10536|10534.5|10533.5|10532|16900
1685098800000|2023-05-26 11:00:00|10533|10531.5|10530|10528.5|10534|10532.5|10529.5|10528|42058
1685102400000|2023-05-26 12:00:00|10529.5|10528|10526.5|10525|10532.5|10530.5|10522.5|10521|43911
1685106000000|2023-05-26 13:00:00|10526|10524.5|10523|10521.5|10526.5|10525|10522.5|10521|32659
1685109600000|2023-05-26 14:00:00|10524|10522.5|10521|10519.5|10526|10524.5|10520.5|10519|45745
1685113200000|2023-05-26 15:00:00|10520.5|10519|10519.5|10518|10521|10519.5|10517|10515.5|29912
1685116800000|2023-05-26 16:00:00|10520|10518.5|10520.5|10519|10521.5|10520|10518.5|10517|7293
1685120400000|2023-05-26 17:00:00|10521|10519.5|10522|10520.5|10522|10520.5|10520.5|10519|1807
1685124000000|2023-05-26 18:00:00|10522.5|10521|10521.5|10520|10522.5|10521|10521.5|10520|343
1685127600000|2023-05-26 19:00:00|10522|10520.5|10523|10521|10524|10522.5|10521.5|10520|1195
1685318400000|2023-05-29 00:00:00|10519|10517.5|10520.5|10519|10521|10519.5|10518.5|10517|604
1685322000000|2023-05-29 01:00:00|10520|10518.5|10521.5|10520|10522|10520.5|10520|10518.5|184
1685325600000|2023-05-29 02:00:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|59
1685329200000|2023-05-29 03:00:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|89
1685332800000|2023-05-29 04:00:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|6
1685336400000|2023-05-29 05:00:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|81
1685340000000|2023-05-29 06:00:00|10519.5|10518|10521.5|10520|10521.5|10520|10519|10517.5|3754
1685343600000|2023-05-29 07:00:00|10521|10519.5|10523|10521.5|10524|10522.5|10520.5|10519|15036
1685347200000|2023-05-29 08:00:00|10522.5|10521|10527.5|10526|10528|10526.5|10520.5|10519|19987
1685350800000|2023-05-29 09:00:00|10527|10525.5|10530.5|10529|10531|10529.5|10526|10524.5|17493
1685354400000|2023-05-29 10:00:00|10531|10529.5|10530.5|10529|10531.5|10530|10529.5|10528|14850
1685358000000|2023-05-29 11:00:00|10530|10528.5|10530|10528.5|10530.5|10529|10529.5|10528|19875
1685361600000|2023-05-29 12:00:00|10530.5|10529|10530.5|10529|10531|10529.5|10529.5|10528|7580
1685365200000|2023-05-29 13:00:00|10530|10528.5|10529|10527.5|10530.5|10529|10529|10527.5|5969
1685368800000|2023-05-29 14:00:00|10529.5|10528|10531.5|10530|10531.5|10530|10529.5|10528|11206
1685372400000|2023-05-29 15:00:00|10531|10529.5|10531.5|10530|10531.5|10530|10530.5|10529|6627
1685376000000|2023-05-29 16:00:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|1204
1685379600000|2023-05-29 17:00:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|592
1685383200000|2023-05-29 18:00:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|644
1685386800000|2023-05-29 19:00:00|||||||||320
1685404800000|2023-05-30 00:00:00|10533.5|10532|10532.5|10531|10533.5|10532|10531|10529.5|1217
1685408400000|2023-05-30 01:00:00|10532|10530.5|10533|10531.5|10533|10531.5|10531.5|10530|444
1685412000000|2023-05-30 02:00:00|10532.5|10531|10533|10531.5|10533.5|10532|10532.5|10531|455
1685415600000|2023-05-30 03:00:00|10533.5|10532|10534|10532.5|10534.5|10533|10533.5|10532|415
1685419200000|2023-05-30 04:00:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|227
1685422800000|2023-05-30 05:00:00|10534|10532.5|10534|10532.5|10534.5|10533|10533.5|10532|1329
1685426400000|2023-05-30 06:00:00|10533.5|10532|10534.5|10533|10535|10533.5|10531|10529.5|9012
1685430000000|2023-05-30 07:00:00|10538|10536.5|10542.5|10541|10543|10541.5|10536|10534.5|47500
1685433600000|2023-05-30 08:00:00|10542|10540.5|10537.5|10536|10542|10540.5|10537.5|10536|84105
1685437200000|2023-05-30 09:00:00|10538|10536.5|10540|10538.5|10542.5|10541|10536.5|10535|56582
1685440800000|2023-05-30 10:00:00|10540.5|10539|10542.5|10541|10542.5|10541|10539|10537.5|18449
1685444400000|2023-05-30 11:00:00|10543|10541.5|10543|10541.5|10543|10541.5|10540.5|10539|40423
1685448000000|2023-05-30 12:00:00|10542.5|10541|10542.5|10541|10543.5|10542|10541|10539.5|22328
1685451600000|2023-05-30 13:00:00|10542|10540.5|10543|10541|10543.5|10542|10539|10537.5|50644
1685455200000|2023-05-30 14:00:00|10541.5|10541.5|10545|10543.5|10545.5|10544|10541|10539.5|36867
1685458800000|2023-05-30 15:00:00|10544.5|10543|10548.5|10547|10549|10547.5|10544.5|10543|40702
1685462400000|2023-05-30 16:00:00|10548|10546.5|10549|10547.5|10550|10548.5|10548|10546.5|7339
1685466000000|2023-05-30 17:00:00|10549.5|10548|10551|10549.5|10551.5|10550|10549|10547.5|2394
1685469600000|2023-05-30 18:00:00|10550.5|10549|10550.5|10549|10551.5|10550|10549.5|10548|1053
1685473200000|2023-05-30 19:00:00|10550|10548.5|10550.5|10549|10551|10549.5|10550|10548.5|1190
1685491200000|2023-05-31 00:00:00|10550|10548.5|10551|10549.5|10551.5|10549.5|10550|10548.5|1417
1685494800000|2023-05-31 01:00:00|10551.5|10550|10552|10550.5|10553|10551.5|10550.5|10549|607
1685498400000|2023-05-31 02:00:00|10552.5|10551|10552.5|10551|10552.5|10551|10552|10550.5|677
1685502000000|2023-05-31 03:00:00|10553|10551.5|10553.5|10552|10554|10552.5|10553|10551.5|641
1685505600000|2023-05-31 04:00:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|548
1685509200000|2023-05-31 05:00:00|10554|10552.5|10560|10558.5|10565|10563.5|10554|10552.5|10807
1685512800000|2023-05-31 06:00:00|10559.5|10558|10562.5|10561|10568|10566.5|10557|10555.5|33440
1685516400000|2023-05-31 07:00:00|10562|10560.5|10561.5|10560|10565|10563.5|10560.5|10558.5|60681
1685520000000|2023-05-31 08:00:00|10562|10560.5|10559|10557.5|10565.5|10564|10559|10557.5|75030
1685523600000|2023-05-31 09:00:00|10558|10556.5|10561.5|10560|10561.5|10560|10554.5|10553|39709
1685527200000|2023-05-31 10:00:00|10562|10560.5|10563.5|10562|10565.5|10564|10561.5|10560|36319
1685530800000|2023-05-31 11:00:00|10564|10562.5|10563.5|10562|10564|10562.5|10561.5|10560|20746
1685534400000|2023-05-31 12:00:00|10563|10561.5|10556.5|10555|10563.5|10562|10556.5|10555|62769
1685538000000|2023-05-31 13:00:00|10557|10555.5|10562|10560.5|10562.5|10560.5|10556.5|10555|52841
1685541600000|2023-05-31 14:00:00|10560.5|10559|10561|10559.5|10563.5|10562|10554.5|10552.5|56702
1685545200000|2023-05-31 15:00:00|10561.5|10560|10561|10559.5|10564|10562.5|10559.5|10558|48290
1685548800000|2023-05-31 16:00:00|10560.5|10559|10563|10561.5|10563.5|10562|10560|10558.5|6712
1685552400000|2023-05-31 17:00:00|10562.5|10561|10563|10561.5|10564.5|10563|10561.5|10560|5537
1685556000000|2023-05-31 18:00:00|10563.5|10562|10563|10561.5|10565|10563.5|10563|10561.5|3724
1685559600000|2023-05-31 19:00:00|10563.5|10562|10562|10560.5|10565|10563.5|10562|10560.5|1478
1685577600000|2023-06-01 00:00:00|10562.5|10561.5|10563.5|10562|10564.5|10563|10562.5|10561.5|1077
1685581200000|2023-06-01 01:00:00|10563|10561.5|10561|10559.5|10563.5|10562|10560.5|10559|472
1685584800000|2023-06-01 02:00:00|10560.5|10559|10559.5|10558|10561|10559.5|10559|10557.5|485
1685588400000|2023-06-01 03:00:00|10560|10558.5|10559.5|10558|10560.5|10559|10559.5|10558|150
1685592000000|2023-06-01 04:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10559|10557.5|414
1685595600000|2023-06-01 05:00:00|10560|10558.5|10558.5|10557|10560|10558.5|10558|10556.5|642
1685599200000|2023-06-01 06:00:00|10559|10557.5|10556.5|10554.5|10561.5|10559.5|10556|10554.5|14341
1685602800000|2023-06-01 07:00:00|10556|10555|10554|10552.5|10557.5|10556|10552.5|10551|40121
1685606400000|2023-06-01 08:00:00|10553.5|10552|10555.5|10554|10556|10554.5|10552|10550.5|112744
1685610000000|2023-06-01 09:00:00|10556|10554.5|10554|10552.5|10557.5|10556|10554|10552.5|136801
1685613600000|2023-06-01 10:00:00|10554.5|10553|10555|10553.5|10555.5|10554|10553.5|10552|72643
1685617200000|2023-06-01 11:00:00|10555.5|10554|10558|10556.5|10558|10556.5|10555|10553.5|39333
1685620800000|2023-06-01 12:00:00|10557.5|10556|10562|10560.5|10562|10560.5|10552|10549|75673
1685624400000|2023-06-01 13:00:00|10562.5|10561|10564|10562.5|10564.5|10563|10560.5|10559|68074
1685628000000|2023-06-01 14:00:00|10566|10564|10560|10558.5|10568.5|10566.5|10559|10557.5|93618
1685631600000|2023-06-01 15:00:00|10559.5|10558|10563.5|10562|10564|10562.5|10559.5|10558|55092
1685635200000|2023-06-01 16:00:00|10563|10561.5|10562.5|10561|10563.5|10562|10562|10560.5|6946
1685638800000|2023-06-01 17:00:00|10563|10561.5|10564|10562.5|10564|10562.5|10562.5|10561|2607
1685642400000|2023-06-01 18:00:00|10563.5|10562|10563|10561.5|10563.5|10562|10562.5|10561|658
1685646000000|2023-06-01 19:00:00|10563.5|10562|10563.5|10562|10563.5|10562|10563|10561.5|1752
1685664000000|2023-06-02 00:00:00|10562|10561|10562.5|10561|10563|10561.5|10561.5|10560|691
1685667600000|2023-06-02 01:00:00|10563|10560.5|10561|10559.5|10563|10560.5|10560.5|10559|731
1685671200000|2023-06-02 02:00:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|417
1685674800000|2023-06-02 03:00:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|5865
1685678400000|2023-06-02 04:00:00|10560.5|10559|10560.5|10559|10561|10559|10560.5|10559|669
1685682000000|2023-06-02 05:00:00|10561|10559.5|10560|10558.5|10561|10559.5|10560|10558.5|516
1685685600000|2023-06-02 06:00:00|10560.5|10559|10559|10557.5|10560.5|10559|10558|10556.5|13706
1685689200000|2023-06-02 07:00:00|10559.5|10558|10556.5|10555|10559.5|10558|10556|10554.5|61374
1685692800000|2023-06-02 08:00:00|10556|10554.5|10555|10553.5|10557|10555.5|10555|10553.5|96504
1685696400000|2023-06-02 09:00:00|10555.5|10554|10555.5|10554|10556|10554.5|10553|10551.5|92170
1685700000000|2023-06-02 10:00:00|10555|10553.5|10554|10552.5|10555|10553.5|10552|10550.5|89796
1685703600000|2023-06-02 11:00:00|10553.5|10552|10555|10553.5|10556|10554.5|10553.5|10552|66667
1685707200000|2023-06-02 12:00:00|10555.5|10553|10551.5|10550|10555.5|10554|10546|10540|108825
1685710800000|2023-06-02 13:00:00|10551|10549.5|10546.5|10545|10553|10551.5|10546.5|10545|57305
1685714400000|2023-06-02 14:00:00|10547|10545.5|10545|10543.5|10547.5|10546|10543|10541.5|117036
1685718000000|2023-06-02 15:00:00|10545.5|10544|10545|10543.5|10545.5|10544|10543.5|10542|60395
1685721600000|2023-06-02 16:00:00|10544.5|10543|10545.5|10544|10546|10544.5|10544|10542.5|6294
1685725200000|2023-06-02 17:00:00|10546|10544.5|10543.5|10542|10546|10544.5|10543|10541.5|1612
1685728800000|2023-06-02 18:00:00|10543|10541.5|10544|10542.5|10544|10542.5|10543|10541.5|2150
1685732400000|2023-06-02 19:00:00|10543.5|10542|10543.5|10542|10544.5|10543|10543.5|10542|3387
1685923200000|2023-06-05 00:00:00|10542.5|10541|10540.5|10539|10542.5|10541.5|10540.5|10539|1012
1685926800000|2023-06-05 01:00:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|168
1685930400000|2023-06-05 02:00:00|||||||||7
1685934000000|2023-06-05 03:00:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|1004
1685937600000|2023-06-05 04:00:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|399
1685941200000|2023-06-05 05:00:00|10539|10537.5|10538.5|10537|10539|10537.5|10537.5|10536|1922
1685944800000|2023-06-05 06:00:00|10538|10536.5|10537|10535.5|10538|10536.5|10533.5|10532|26416
1685948400000|2023-06-05 07:00:00|10536.5|10535|10538.5|10537|10539|10537.5|10533.5|10531.5|96198
1685952000000|2023-06-05 08:00:00|10538|10536.5|10536|10534.5|10539.5|10538|10535|10533.5|117700
1685955600000|2023-06-05 09:00:00|10536.5|10535|10533|10531.5|10536.5|10535|10532.5|10531|122882
1685959200000|2023-06-05 10:00:00|10532.5|10531|10531.5|10530|10532.5|10531|10530.5|10529|85468
1685962800000|2023-06-05 11:00:00|10531|10529.5|10528.5|10527|10531|10529.5|10528|10526.5|83787
1685966400000|2023-06-05 12:00:00|10528|10526.5|10529.5|10528|10530.5|10529|10528|10526.5|77596
1685970000000|2023-06-05 13:00:00|10530|10528.5|10528.5|10527|10530.5|10529|10527|10525.5|81654
1685973600000|2023-06-05 14:00:00|10530.5|10526.5|10529.5|10528|10536|10534.5|10528.5|10526.5|77879
1685977200000|2023-06-05 15:00:00|10529|10527.5|10527.5|10526|10529.5|10528|10526|10524.5|48177
1685980800000|2023-06-05 16:00:00|10528|10526.5|10525.5|10524|10529.5|10528|10525.5|10524|19105
1685984400000|2023-06-05 17:00:00|10525|10523.5|10526.5|10525|10527|10525.5|10524|10522.5|5315
1685988000000|2023-06-05 18:00:00|10527|10525.5|10528|10526.5|10528.5|10527|10526.5|10525|3146
1685991600000|2023-06-05 19:00:00|10527.5|10526|10529|10527.5|10529.5|10528|10527.5|10526|1387
1686009600000|2023-06-06 00:00:00|10530.5|10528|10528.5|10527|10530.5|10528|10527.5|10526|570
1686013200000|2023-06-06 01:00:00|10528|10526.5|10529.5|10528|10529.5|10528|10528|10526.5|224
1686016800000|2023-06-06 02:00:00|10529|10527.5|10527.5|10526|10529.5|10528|10527|10525.5|209
1686020400000|2023-06-06 03:00:00|10528|10526.5|10526|10524.5|10528|10526.5|10526|10524.5|462
1686024000000|2023-06-06 04:00:00|10525|10523.5|10527|10525.5|10527.5|10526|10524|10522.5|1096
1686027600000|2023-06-06 05:00:00|10527.5|10525|10526|10524|10527.5|10525.5|10524.5|10523|1545
1686031200000|2023-06-06 06:00:00|10525|10523.5|10528.5|10527|10529.5|10528|10525|10523.5|22690
1686034800000|2023-06-06 07:00:00|10529|10526.5|10535.5|10534|10537.5|10536|10526|10524.5|56835
1686038400000|2023-06-06 08:00:00|10536.5|10535|10541|10539.5|10542.5|10541|10536.5|10535|56988
1686042000000|2023-06-06 09:00:00|10541.5|10540|10540.5|10539|10543|10541.5|10538.5|10537|53342
1686045600000|2023-06-06 10:00:00|10540|10538.5|10541|10539.5|10543.5|10542|10540|10538.5|29670
1686049200000|2023-06-06 11:00:00|10540.5|10539|10540|10538.5|10541.5|10540|10538.5|10537|22941
1686052800000|2023-06-06 12:00:00|10540.5|10538|10533.5|10532|10541.5|10540|10533|10531.5|42803
1686056400000|2023-06-06 13:00:00|10534|10531.5|10529|10527.5|10535.5|10534|10529|10527.5|31918
1686060000000|2023-06-06 14:00:00|10529.5|10528|10532|10530.5|10532.5|10531|10529|10527.5|32013
1686063600000|2023-06-06 15:00:00|10531.5|10530|10534.5|10533|10536|10534.5|10530|10528.5|27677
1686067200000|2023-06-06 16:00:00|10534|10532.5|10537|10535.5|10537|10535.5|10534|10532.5|8199
1686070800000|2023-06-06 17:00:00|10536.5|10535|10536.5|10535|10537|10535.5|10535.5|10534|977
1686074400000|2023-06-06 18:00:00|10537|10535.5|10536|10534.5|10538|10536.5|10535.5|10534|1331
1686078000000|2023-06-06 19:00:00|10536.5|10535|10535.5|10534|10536.5|10535|10535.5|10533.5|1351
1686096000000|2023-06-07 00:00:00|10539|10537|10538.5|10536.5|10539|10537.5|10537.5|10536|9
1686099600000|2023-06-07 01:00:00|10539|10537|10538|10536.5|10539|10537.5|10538|10536.5|65
1686103200000|2023-06-07 02:00:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10536.5|12
1686106800000|2023-06-07 03:00:00|10539.5|10538|10539|10537|10540|10538|10539|10537|192
1686110400000|2023-06-07 04:00:00|||||||||84
1686114000000|2023-06-07 05:00:00|10538|10536.5|10538.5|10536|10539|10537|10537.5|10535.5|5
1686117600000|2023-06-07 06:00:00|10538|10535.5|10533|10531.5|10539|10537|10532|10530.5|4984
1686121200000|2023-06-07 07:00:00|10533.5|10532|10532|10530|10534.5|10533|10530.5|10529|17054
1686124800000|2023-06-07 08:00:00|10531.5|10529.5|10534|10532.5|10534.5|10533|10530|10528.5|9935
1686128400000|2023-06-07 09:00:00|10534.5|10533|10536.5|10535|10537|10535.5|10532.5|10530.5|16472
1686132000000|2023-06-07 10:00:00|10537|10534.5|10532.5|10531|10537|10534.5|10531.5|10530|3054
1686135600000|2023-06-07 11:00:00|10533|10531.5|10533|10531|10534|10532.5|10531|10529.5|5401
1686139200000|2023-06-07 12:00:00|10532.5|10531.5|10528.5|10526.5|10532.5|10531.5|10527.5|10526|8339
1686142800000|2023-06-07 13:00:00|10529|10527|10529|10527.5|10531.5|10530|10528.5|10526.5|8787
1686146400000|2023-06-07 14:00:00|10527.5|10526.5|10523.5|10521.5|10527.5|10526.5|10521|10519.5|5158
1686150000000|2023-06-07 15:00:00|10523|10522|10522.5|10520.5|10523.5|10522|10521|10519.5|1135
1685318400000|2023-05-29 00:00:00|10519|10517.5|10520.5|10519|10521|10519.5|10518.5|10517|604
1685322000000|2023-05-29 01:00:00|10520|10518.5|10521.5|10520|10522|10520.5|10520|10518.5|184
1685325600000|2023-05-29 02:00:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|59
1685329200000|2023-05-29 03:00:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|89
1685332800000|2023-05-29 04:00:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|6
1685336400000|2023-05-29 05:00:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|81
1685340000000|2023-05-29 06:00:00|10519.5|10518|10521.5|10520|10521.5|10520|10519|10517.5|3754
1685343600000|2023-05-29 07:00:00|10521|10519.5|10523|10521.5|10524|10522.5|10520.5|10519|15036
1685347200000|2023-05-29 08:00:00|10522.5|10521|10527.5|10526|10528|10526.5|10520.5|10519|19987
1685350800000|2023-05-29 09:00:00|10527|10525.5|10530.5|10529|10531|10529.5|10526|10524.5|17493
1685354400000|2023-05-29 10:00:00|10531|10529.5|10530.5|10529|10531.5|10530|10529.5|10528|14850
1685358000000|2023-05-29 11:00:00|10530|10528.5|10530|10528.5|10530.5|10529|10529.5|10528|19875
1685361600000|2023-05-29 12:00:00|10530.5|10529|10530.5|10529|10531|10529.5|10529.5|10528|7580
1685365200000|2023-05-29 13:00:00|10530|10528.5|10529|10527.5|10530.5|10529|10529|10527.5|5969
1685368800000|2023-05-29 14:00:00|10529.5|10528|10531.5|10530|10531.5|10530|10529.5|10528|11206
1685372400000|2023-05-29 15:00:00|10531|10529.5|10531.5|10530|10531.5|10530|10530.5|10529|6627
1685376000000|2023-05-29 16:00:00|10532|10530.5|10532|10530.5|10532|10530.5|10531.5|10530|1204
1685379600000|2023-05-29 17:00:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|592
1685383200000|2023-05-29 18:00:00|10531.5|10530|10532|10530.5|10532|10530.5|10531.5|10530|644
1685386800000|2023-05-29 19:00:00|||||||||320
1685404800000|2023-05-30 00:00:00|10533.5|10532|10532.5|10531|10533.5|10532|10531|10529.5|1217
1685408400000|2023-05-30 01:00:00|10532|10530.5|10533|10531.5|10533|10531.5|10531.5|10530|444
1685412000000|2023-05-30 02:00:00|10532.5|10531|10533|10531.5|10533.5|10532|10532.5|10531|455
1685415600000|2023-05-30 03:00:00|10533.5|10532|10534|10532.5|10534.5|10533|10533.5|10532|415
1685419200000|2023-05-30 04:00:00|10533.5|10532|10533.5|10532|10534|10532.5|10533.5|10532|227
1685422800000|2023-05-30 05:00:00|10534|10532.5|10534|10532.5|10534.5|10533|10533.5|10532|1329
1685426400000|2023-05-30 06:00:00|10533.5|10532|10534.5|10533|10535|10533.5|10531|10529.5|9012
1685430000000|2023-05-30 07:00:00|10538|10536.5|10542.5|10541|10543|10541.5|10536|10534.5|47500
1685433600000|2023-05-30 08:00:00|10542|10540.5|10537.5|10536|10542|10540.5|10537.5|10536|84105
1685437200000|2023-05-30 09:00:00|10538|10536.5|10540|10538.5|10542.5|10541|10536.5|10535|56582
1685440800000|2023-05-30 10:00:00|10540.5|10539|10542.5|10541|10542.5|10541|10539|10537.5|18449
1685444400000|2023-05-30 11:00:00|10543|10541.5|10543|10541.5|10543|10541.5|10540.5|10539|40423
1685448000000|2023-05-30 12:00:00|10542.5|10541|10542.5|10541|10543.5|10542|10541|10539.5|22328
1685451600000|2023-05-30 13:00:00|10542|10540.5|10543|10541|10543.5|10542|10539|10537.5|50644
1685455200000|2023-05-30 14:00:00|10541.5|10541.5|10545|10543.5|10545.5|10544|10541|10539.5|36867
1685458800000|2023-05-30 15:00:00|10544.5|10543|10548.5|10547|10549|10547.5|10544.5|10543|40702
1685462400000|2023-05-30 16:00:00|10548|10546.5|10549|10547.5|10550|10548.5|10548|10546.5|7339
1685466000000|2023-05-30 17:00:00|10549.5|10548|10551|10549.5|10551.5|10550|10549|10547.5|2394
1685469600000|2023-05-30 18:00:00|10550.5|10549|10550.5|10549|10551.5|10550|10549.5|10548|1053
1685473200000|2023-05-30 19:00:00|10550|10548.5|10550.5|10549|10551|10549.5|10550|10548.5|1190
1685491200000|2023-05-31 00:00:00|10550|10548.5|10551|10549.5|10551.5|10549.5|10550|10548.5|1417
1685494800000|2023-05-31 01:00:00|10551.5|10550|10552|10550.5|10553|10551.5|10550.5|10549|607
1685498400000|2023-05-31 02:00:00|10552.5|10551|10552.5|10551|10552.5|10551|10552|10550.5|677
1685502000000|2023-05-31 03:00:00|10553|10551.5|10553.5|10552|10554|10552.5|10553|10551.5|641
1685505600000|2023-05-31 04:00:00|10553|10551.5|10553.5|10552|10553.5|10552|10553|10551.5|548
1685509200000|2023-05-31 05:00:00|10554|10552.5|10560|10558.5|10565|10563.5|10554|10552.5|10807
1685512800000|2023-05-31 06:00:00|10559.5|10558|10562.5|10561|10568|10566.5|10557|10555.5|33440
1685516400000|2023-05-31 07:00:00|10562|10560.5|10561.5|10560|10565|10563.5|10560.5|10558.5|60681
1685520000000|2023-05-31 08:00:00|10562|10560.5|10559|10557.5|10565.5|10564|10559|10557.5|75030
1685523600000|2023-05-31 09:00:00|10558|10556.5|10561.5|10560|10561.5|10560|10554.5|10553|39709
1685527200000|2023-05-31 10:00:00|10562|10560.5|10563.5|10562|10565.5|10564|10561.5|10560|36319
1685530800000|2023-05-31 11:00:00|10564|10562.5|10563.5|10562|10564|10562.5|10561.5|10560|20746
1685534400000|2023-05-31 12:00:00|10563|10561.5|10556.5|10555|10563.5|10562|10556.5|10555|62769
1685538000000|2023-05-31 13:00:00|10557|10555.5|10562|10560.5|10562.5|10560.5|10556.5|10555|52841
1685541600000|2023-05-31 14:00:00|10560.5|10559|10561|10559.5|10563.5|10562|10554.5|10552.5|56702
1685545200000|2023-05-31 15:00:00|10561.5|10560|10561|10559.5|10564|10562.5|10559.5|10558|48290
1685548800000|2023-05-31 16:00:00|10560.5|10559|10563|10561.5|10563.5|10562|10560|10558.5|6712
1685552400000|2023-05-31 17:00:00|10562.5|10561|10563|10561.5|10564.5|10563|10561.5|10560|5537
1685556000000|2023-05-31 18:00:00|10563.5|10562|10563|10561.5|10565|10563.5|10563|10561.5|3724
1685559600000|2023-05-31 19:00:00|10563.5|10562|10562|10560.5|10565|10563.5|10562|10560.5|1478
1685577600000|2023-06-01 00:00:00|10562.5|10561.5|10563.5|10562|10564.5|10563|10562.5|10561.5|1077
1685581200000|2023-06-01 01:00:00|10563|10561.5|10561|10559.5|10563.5|10562|10560.5|10559|472
1685584800000|2023-06-01 02:00:00|10560.5|10559|10559.5|10558|10561|10559.5|10559|10557.5|485
1685588400000|2023-06-01 03:00:00|10560|10558.5|10559.5|10558|10560.5|10559|10559.5|10558|150
1685592000000|2023-06-01 04:00:00|10560|10558.5|10559.5|10558|10560|10558.5|10559|10557.5|414
1685595600000|2023-06-01 05:00:00|10560|10558.5|10558.5|10557|10560|10558.5|10558|10556.5|642
1685599200000|2023-06-01 06:00:00|10559|10557.5|10556.5|10554.5|10561.5|10559.5|10556|10554.5|14341
1685602800000|2023-06-01 07:00:00|10556|10555|10554|10552.5|10557.5|10556|10552.5|10551|40121
1685606400000|2023-06-01 08:00:00|10553.5|10552|10555.5|10554|10556|10554.5|10552|10550.5|112744
1685610000000|2023-06-01 09:00:00|10556|10554.5|10554|10552.5|10557.5|10556|10554|10552.5|136801
1685613600000|2023-06-01 10:00:00|10554.5|10553|10555|10553.5|10555.5|10554|10553.5|10552|72643
1685617200000|2023-06-01 11:00:00|10555.5|10554|10558|10556.5|10558|10556.5|10555|10553.5|39333
1685620800000|2023-06-01 12:00:00|10557.5|10556|10562|10560.5|10562|10560.5|10552|10549|75673
1685624400000|2023-06-01 13:00:00|10562.5|10561|10564|10562.5|10564.5|10563|10560.5|10559|68074
1685628000000|2023-06-01 14:00:00|10566|10564|10560|10558.5|10568.5|10566.5|10559|10557.5|93618
1685631600000|2023-06-01 15:00:00|10559.5|10558|10563.5|10562|10564|10562.5|10559.5|10558|55092
1685635200000|2023-06-01 16:00:00|10563|10561.5|10562.5|10561|10563.5|10562|10562|10560.5|6946
1685638800000|2023-06-01 17:00:00|10563|10561.5|10564|10562.5|10564|10562.5|10562.5|10561|2607
1685642400000|2023-06-01 18:00:00|10563.5|10562|10563|10561.5|10563.5|10562|10562.5|10561|658
1685646000000|2023-06-01 19:00:00|10563.5|10562|10563.5|10562|10563.5|10562|10563|10561.5|1752
1685664000000|2023-06-02 00:00:00|10562|10561|10562.5|10561|10563|10561.5|10561.5|10560|691
1685667600000|2023-06-02 01:00:00|10563|10560.5|10561|10559.5|10563|10560.5|10560.5|10559|731
1685671200000|2023-06-02 02:00:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|417
1685674800000|2023-06-02 03:00:00|10561.5|10560|10561|10559.5|10561.5|10560|10561|10559.5|5865
1685678400000|2023-06-02 04:00:00|10560.5|10559|10560.5|10559|10561|10559|10560.5|10559|669
1685682000000|2023-06-02 05:00:00|10561|10559.5|10560|10558.5|10561|10559.5|10560|10558.5|516
1685685600000|2023-06-02 06:00:00|10560.5|10559|10559|10557.5|10560.5|10559|10558|10556.5|13706
1685689200000|2023-06-02 07:00:00|10559.5|10558|10556.5|10555|10559.5|10558|10556|10554.5|61374
1685692800000|2023-06-02 08:00:00|10556|10554.5|10555|10553.5|10557|10555.5|10555|10553.5|96504
1685696400000|2023-06-02 09:00:00|10555.5|10554|10555.5|10554|10556|10554.5|10553|10551.5|92170
1685700000000|2023-06-02 10:00:00|10555|10553.5|10554|10552.5|10555|10553.5|10552|10550.5|89796
1685703600000|2023-06-02 11:00:00|10553.5|10552|10555|10553.5|10556|10554.5|10553.5|10552|66667
1685707200000|2023-06-02 12:00:00|10555.5|10553|10551.5|10550|10555.5|10554|10546|10540|108825
1685710800000|2023-06-02 13:00:00|10551|10549.5|10546.5|10545|10553|10551.5|10546.5|10545|57305
1685714400000|2023-06-02 14:00:00|10547|10545.5|10545|10543.5|10547.5|10546|10543|10541.5|117036
1685718000000|2023-06-02 15:00:00|10545.5|10544|10545|10543.5|10545.5|10544|10543.5|10542|60395
1685721600000|2023-06-02 16:00:00|10544.5|10543|10545.5|10544|10546|10544.5|10544|10542.5|6294
1685725200000|2023-06-02 17:00:00|10546|10544.5|10543.5|10542|10546|10544.5|10543|10541.5|1612
1685728800000|2023-06-02 18:00:00|10543|10541.5|10544|10542.5|10544|10542.5|10543|10541.5|2150
1685732400000|2023-06-02 19:00:00|10543.5|10542|10543.5|10542|10544.5|10543|10543.5|10542|3387
1685923200000|2023-06-05 00:00:00|10542.5|10541|10540.5|10539|10542.5|10541.5|10540.5|10539|1012
1685926800000|2023-06-05 01:00:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|168
1685930400000|2023-06-05 02:00:00|||||||||7
1685934000000|2023-06-05 03:00:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|1004
1685937600000|2023-06-05 04:00:00|10539|10537.5|10539.5|10538|10539.5|10538|10539|10537.5|399
1685941200000|2023-06-05 05:00:00|10539|10537.5|10538.5|10537|10539|10537.5|10537.5|10536|1922
1685944800000|2023-06-05 06:00:00|10538|10536.5|10537|10535.5|10538|10536.5|10533.5|10532|26416
1685948400000|2023-06-05 07:00:00|10536.5|10535|10538.5|10537|10539|10537.5|10533.5|10531.5|96198
1685952000000|2023-06-05 08:00:00|10538|10536.5|10536|10534.5|10539.5|10538|10535|10533.5|117700
1685955600000|2023-06-05 09:00:00|10536.5|10535|10533|10531.5|10536.5|10535|10532.5|10531|122882
1685959200000|2023-06-05 10:00:00|10532.5|10531|10531.5|10530|10532.5|10531|10530.5|10529|85468
1685962800000|2023-06-05 11:00:00|10531|10529.5|10528.5|10527|10531|10529.5|10528|10526.5|83787
1685966400000|2023-06-05 12:00:00|10528|10526.5|10529.5|10528|10530.5|10529|10528|10526.5|77596
1685970000000|2023-06-05 13:00:00|10530|10528.5|10528.5|10527|10530.5|10529|10527|10525.5|81654
1685973600000|2023-06-05 14:00:00|10530.5|10526.5|10529.5|10528|10536|10534.5|10528.5|10526.5|77879
1685977200000|2023-06-05 15:00:00|10529|10527.5|10527.5|10526|10529.5|10528|10526|10524.5|48177
1685980800000|2023-06-05 16:00:00|10528|10526.5|10525.5|10524|10529.5|10528|10525.5|10524|19105
1685984400000|2023-06-05 17:00:00|10525|10523.5|10526.5|10525|10527|10525.5|10524|10522.5|5315
1685988000000|2023-06-05 18:00:00|10527|10525.5|10528|10526.5|10528.5|10527|10526.5|10525|3146
1685991600000|2023-06-05 19:00:00|10527.5|10526|10529|10527.5|10529.5|10528|10527.5|10526|1387
1686009600000|2023-06-06 00:00:00|10530.5|10528|10528.5|10527|10530.5|10528|10527.5|10526|570
1686013200000|2023-06-06 01:00:00|10528|10526.5|10529.5|10528|10529.5|10528|10528|10526.5|224
1686016800000|2023-06-06 02:00:00|10529|10527.5|10527.5|10526|10529.5|10528|10527|10525.5|209
1686020400000|2023-06-06 03:00:00|10528|10526.5|10526|10524.5|10528|10526.5|10526|10524.5|462
1686024000000|2023-06-06 04:00:00|10525|10523.5|10527|10525.5|10527.5|10526|10524|10522.5|1096
1686027600000|2023-06-06 05:00:00|10527.5|10525|10526|10524|10527.5|10525.5|10524.5|10523|1545
1686031200000|2023-06-06 06:00:00|10525|10523.5|10528.5|10527|10529.5|10528|10525|10523.5|22690
1686034800000|2023-06-06 07:00:00|10529|10526.5|10535.5|10534|10537.5|10536|10526|10524.5|56835
1686038400000|2023-06-06 08:00:00|10536.5|10535|10541|10539.5|10542.5|10541|10536.5|10535|56988
1686042000000|2023-06-06 09:00:00|10541.5|10540|10540.5|10539|10543|10541.5|10538.5|10537|53342
1686045600000|2023-06-06 10:00:00|10540|10538.5|10541|10539.5|10543.5|10542|10540|10538.5|29670
1686049200000|2023-06-06 11:00:00|10540.5|10539|10540|10538.5|10541.5|10540|10538.5|10537|22941
1686052800000|2023-06-06 12:00:00|10540.5|10538|10533.5|10532|10541.5|10540|10533|10531.5|42803
1686056400000|2023-06-06 13:00:00|10534|10531.5|10529|10527.5|10535.5|10534|10529|10527.5|31918
1686060000000|2023-06-06 14:00:00|10529.5|10528|10532|10530.5|10532.5|10531|10529|10527.5|32013
1686063600000|2023-06-06 15:00:00|10531.5|10530|10534.5|10533|10536|10534.5|10530|10528.5|27677
1686067200000|2023-06-06 16:00:00|10534|10532.5|10537|10535.5|10537|10535.5|10534|10532.5|8199
1686070800000|2023-06-06 17:00:00|10536.5|10535|10536.5|10535|10537|10535.5|10535.5|10534|977
1686074400000|2023-06-06 18:00:00|10537|10535.5|10536|10534.5|10538|10536.5|10535.5|10534|1331
1686078000000|2023-06-06 19:00:00|10536.5|10535|10535.5|10534|10536.5|10535|10535.5|10533.5|1351
1686096000000|2023-06-07 00:00:00|10539|10537|10538.5|10536.5|10539|10537.5|10537.5|10536|9
1686099600000|2023-06-07 01:00:00|10539|10537|10538|10536.5|10539|10537.5|10538|10536.5|65
1686103200000|2023-06-07 02:00:00|10538.5|10537|10539|10537.5|10539|10537.5|10538.5|10536.5|12
1686106800000|2023-06-07 03:00:00|10539.5|10538|10539|10537|10540|10538|10539|10537|192
1686110400000|2023-06-07 04:00:00|||||||||84
1686114000000|2023-06-07 05:00:00|10538|10536.5|10538.5|10536|10539|10537|10537.5|10535.5|5
1686117600000|2023-06-07 06:00:00|10538|10535.5|10533|10531.5|10539|10537|10532|10530.5|4984
1686121200000|2023-06-07 07:00:00|10533.5|10532|10532|10530|10534.5|10533|10530.5|10529|17054
1686124800000|2023-06-07 08:00:00|10531.5|10529.5|10534|10532.5|10534.5|10533|10530|10528.5|9935
1686128400000|2023-06-07 09:00:00|10534.5|10533|10536.5|10535|10537|10535.5|10532.5|10530.5|16472
1686132000000|2023-06-07 10:00:00|10537|10534.5|10532.5|10531|10537|10534.5|10531.5|10530|3054
1686135600000|2023-06-07 11:00:00|10533|10531.5|10533|10531|10534|10532.5|10531|10529.5|5401
1686139200000|2023-06-07 12:00:00|10532.5|10531.5|10528.5|10526.5|10532.5|10531.5|10527.5|10526|8339
1686142800000|2023-06-07 13:00:00|10529|10527|10529|10527.5|10531.5|10530|10528.5|10526.5|8787
1686146400000|2023-06-07 14:00:00|10527.5|10526.5|10523.5|10521.5|10527.5|10526.5|10521|10519.5|5158
1686150000000|2023-06-07 15:00:00|10523|10522|10522.5|10520.5|10523.5|10522|10521|10519.5|1135
1693821600000|2023-09-04 10:00:00|10538.5|10537|10539|10537.5|10539.5|10538|10538|10536.5|44996
1693825200000|2023-09-04 11:00:00|10538.5|10537|10538.5|10537|10539|10537.5|10537.5|10536|85202
1693828800000|2023-09-04 12:00:00|10538|10536.5|10538.5|10537|10539.5|10538|10537|10535.5|86800
1693832400000|2023-09-04 13:00:00|10538|10536.5|10537|10535.5|10538.5|10537|10535|10533.5|136532
1693836000000|2023-09-04 14:00:00|10536.5|10535|10537|10535.5|10538|10536.5|10536.5|10535|68958
1693839600000|2023-09-04 15:00:00|10536.5|10535|10536|10534.5|10537|10535.5|10536|10534.5|31076
1693843200000|2023-09-04 16:00:00|10535.5|10534|10535.5|10534|10536|10534.5|10535.5|10534|14401
1693846800000|2023-09-04 17:00:00|||||||||262
1693850400000|2023-09-04 18:00:00|10536|10534.5|10536|10534.5|10536|10534.5|10536|10534.5|379
1693854000000|2023-09-04 19:00:00|||||||||283
1693872000000|2023-09-05 00:00:00|10536.5|10534|10536.5|10535|10536.5|10535|10536|10534|374
1693875600000|2023-09-05 01:00:00|10537|10535.5|10537|10535.5|10537.5|10536|10537|10535|1484
1693879200000|2023-09-05 02:00:00|10537.5|10536|10538|10536.5|10538|10536.5|10537.5|10535.5|5465
1693882800000|2023-09-05 03:00:00|10537.5|10536|10538|10536.5|10538|10536.5|10537.5|10536|309
1693886400000|2023-09-05 04:00:00|10538.5|10537|10538.5|10537|10538.5|10537|10538|10536.5|531
1693890000000|2023-09-05 05:00:00|10538|10536.5|10537.5|10536|10538.5|10536.5|10537|10535.5|1249
1693893600000|2023-09-05 06:00:00|10537|10535.5|10533|10531.5|10537|10536|10533|10531.5|29792
1693897200000|2023-09-05 07:00:00|10533.5|10532|10539.5|10538|10540|10538.5|10532|10530.5|105168
1693900800000|2023-09-05 08:00:00|10538.5|10537|10537.5|10536|10540.5|10539|10537|10535.5|92923
1693904400000|2023-09-05 09:00:00|10537|10535.5|10534|10532.5|10538|10536.5|10534|10532.5|97173
1693908000000|2023-09-05 10:00:00|10534.5|10533|10533.5|10532|10535|10533.5|10533|10531|61867
1693911600000|2023-09-05 11:00:00|10533|10531.5|10534|10532.5|10534.5|10533|10533|10531.5|46090
1693915200000|2023-09-05 12:00:00|10534.5|10532|10536.5|10535|10537.5|10536|10533.5|10532|65449
1693918800000|2023-09-05 13:00:00|10537|10535.5|10534.5|10533|10537|10535.5|10533.5|10532|62794
1693922400000|2023-09-05 14:00:00|10534|10532.5|10533|10531.5|10535.5|10534|10532.5|10531|62614
1693926000000|2023-09-05 15:00:00|10532.5|10531|10533|10531|10534.5|10533|10532.5|10531|44397
1693929600000|2023-09-05 16:00:00|10532.5|10531.5|10532.5|10531|10533|10531.5|10531.5|10530|27981
1693933200000|2023-09-05 17:00:00|10532|10530.5|10529.5|10528|10532|10530.5|10529.5|10528|5312
1693936800000|2023-09-05 18:00:00|10530|10528.5|10530|10528.5|10530.5|10529|10529.5|10528|1793
1693940400000|2023-09-05 19:00:00|10529.5|10528|10531|10529.5|10531|10529.5|10529.5|10528|917
1693958400000|2023-09-06 00:00:00|10530.5|10528.5|10531|10529.5|10532|10530.5|10530|10528.5|1128
1693962000000|2023-09-06 01:00:00|10530.5|10529|10531|10529.5|10531|10529.5|10530|10528.5|401
1693965600000|2023-09-06 02:00:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10529.5|140
1693969200000|2023-09-06 03:00:00|10532|10530.5|10532|10530.5|10532.5|10531|10531.5|10530|422
1693972800000|2023-09-06 04:00:00|10532.5|10531|10533|10531.5|10533|10531.5|10532.5|10531|209
1693976400000|2023-09-06 05:00:00|10532.5|10531|10534.5|10533|10535|10533.5|10532.5|10531|2113
1693980000000|2023-09-06 06:00:00|10534|10532.5|10529|10527.5|10536|10534.5|10528.5|10527|22067
1693983600000|2023-09-06 07:00:00|10528.5|10527|10526|10524.5|10529.5|10528|10522|10520.5|63703
1693987200000|2023-09-06 08:00:00|10526.5|10525|10531|10529.5|10531.5|10530|10526|10524.5|44768
1693990800000|2023-09-06 09:00:00|10531.5|10530|10529.5|10528|10531.5|10530|10528.5|10527|49067
1693994400000|2023-09-06 10:00:00|10530|10528.5|10528.5|10527|10530|10528.5|10528.5|10527|17647
1693998000000|2023-09-06 11:00:00|10528|10526.5|10526|10524.5|10528.5|10527|10525|10523.5|41091
1694001600000|2023-09-06 12:00:00|10526.5|10525|10527|10525.5|10528|10526.5|10526|10524.5|58458
1694005200000|2023-09-06 13:00:00|10526.5|10525|10526.5|10524.5|10528|10526.5|10525|10523.5|67927
1694008800000|2023-09-06 14:00:00|10522.5|10522|10519.5|10518|10524|10522.5|10519|10517.5|58892
1694012400000|2023-09-06 15:00:00|10519|10517.5|10517.5|10516|10519.5|10518|10516|10514.5|60226
1694016000000|2023-09-06 16:00:00|10518|10516.5|10519|10517.5|10519.5|10518|10517|10515.5|10067
1694019600000|2023-09-06 17:00:00|10519.5|10518|10518|10516.5|10520|10518.5|10517.5|10516|8837
1694023200000|2023-09-06 18:00:00|10517.5|10516|10516.5|10515|10518|10516.5|10516.5|10515|2023
1694026800000|2023-09-06 19:00:00|10517|10515.5|10516|10514.5|10517|10515.5|10516|10514.5|1181
1694044800000|2023-09-07 00:00:00|10515|10513|10515.5|10514|10516.5|10514.5|10514.5|10513|817
1694048400000|2023-09-07 01:00:00|10516|10514.5|10518|10516.5|10518|10516.5|10516|10514.5|728
1694052000000|2023-09-07 02:00:00|10517.5|10516|10518|10516.5|10518|10516.5|10517.5|10516|628
1694055600000|2023-09-07 03:00:00|10518.5|10517|10518|10516.5|10518.5|10517|10518|10516.5|173
1694059200000|2023-09-07 04:00:00|10517.5|10516|10517|10515.5|10518|10516.5|10517|10515.5|165
1694062800000|2023-09-07 05:00:00|10517.5|10516|10517|10515.5|10517.5|10516|10516.5|10515|1285
1694066400000|2023-09-07 06:00:00|10516.5|10515|10518|10516.5|10518.5|10517|10516|10514.5|9365
1694070000000|2023-09-07 07:00:00|10518.5|10517|10521.5|10520|10522|10520.5|10518|10516.5|30288
1694073600000|2023-09-07 08:00:00|10521|10519.5|10520.5|10519|10522|10520.5|10520|10518.5|38760
1694077200000|2023-09-07 09:00:00|10521|10519.5|10522|10520.5|10524|10522.5|10520.5|10519|31139
1694080800000|2023-09-07 10:00:00|10522.5|10521|10522|10520.5|10522.5|10521|10520.5|10519|36277
1694084400000|2023-09-07 11:00:00|10522.5|10521|10522|10520.5|10522.5|10521|10520.5|10519|21014
1694088000000|2023-09-07 12:00:00|10522.5|10521|10522.5|10521|10523|10521.5|10518.5|10517|22726
1694091600000|2023-09-07 13:00:00|10522|10520.5|10522.5|10521|10524|10522.5|10521.5|10520|30914
1694095200000|2023-09-07 14:00:00|10523|10521.5|10521.5|10520|10524|10522.5|10521.5|10520|30213
1694098800000|2023-09-07 15:00:00|10522|10520.5|10524.5|10523|10524.5|10523|10521.5|10520|31239
1694102400000|2023-09-07 16:00:00|10525|10523.5|10525|10523.5|10525.5|10524|10524.5|10523|7524
1694106000000|2023-09-07 17:00:00|||||||||168
1694109600000|2023-09-07 18:00:00|10525.5|10524|10527|10525.5|10527.5|10526|10525.5|10524|3065
1694113200000|2023-09-07 19:00:00|10526.5|10525|10526|10524.5|10527|10525.5|10526|10524.5|796
1694131200000|2023-09-08 00:00:00|10526.5|10525|10529|10527.5|10531|10529.5|10526.5|10524.5|2530
1694134800000|2023-09-08 01:00:00|10528.5|10527|10529|10527.5|10529.5|10528|10528|10526|544
1694138400000|2023-09-08 02:00:00|10529.5|10528|10529.5|10528|10530|10528.5|10529|10527.5|327
1694142000000|2023-09-08 03:00:00|10530|10527.5|10530|10528.5|10530|10528.5|10530|10527.5|29
1694145600000|2023-09-08 04:00:00|10529.5|10528|10529.5|10528|10529.5|10528|10529.5|10528|173
1694149200000|2023-09-08 05:00:00|10529|10527.5|10528.5|10527|10529|10528|10528|10526.5|553
1694152800000|2023-09-08 06:00:00|10528|10526.5|10529|10527.5|10532|10530.5|10528|10526|9631
1694156400000|2023-09-08 07:00:00|10529.5|10528|10525|10523.5|10529.5|10528|10524|10522.5|19023
1694160000000|2023-09-08 08:00:00|10525.5|10524|10525.5|10524|10525.5|10524|10524|10522.5|32192
1694163600000|2023-09-08 09:00:00|10526|10524.5|10527.5|10526|10528.5|10527|10525.5|10524|34658
1694167200000|2023-09-08 10:00:00|10528|10526.5|10527|10525.5|10528.5|10527|10526.5|10525|25300
1694170800000|2023-09-08 11:00:00|10526.5|10525|10525.5|10524|10526.5|10525|10525|10523.5|25731
1694174400000|2023-09-08 12:00:00|10526|10524.5|10527|10525.5|10528.5|10527|10525.5|10524|25369
1694178000000|2023-09-08 13:00:00|10526.5|10525|10529.5|10528|10529.5|10528|10526|10524.5|29296
1694181600000|2023-09-08 14:00:00|10529|10527.5|10527|10525.5|10529.5|10528|10526.5|10525|15997
1694185200000|2023-09-08 15:00:00|10527.5|10526|10525.5|10524|10528|10526.5|10525|10523.5|10434
1694188800000|2023-09-08 16:00:00|10525|10523.5|10525|10523.5|10525.5|10524|10524.5|10523|3883
1694192400000|2023-09-08 17:00:00|10524.5|10523|10524.5|10523|10525|10523.5|10524|10522.5|663
1694196000000|2023-09-08 18:00:00|10524|10522.5|10524.5|10523|10524.5|10523|10524|10522.5|551
1694199600000|2023-09-08 19:00:00|10524|10522.5|10524.5|10523|10525|10523.5|10524|10522.5|1659
1694390400000|2023-09-11 00:00:00|10524|10522|10523.5|10522|10524.5|10523|10523.5|10522|1085
1694394000000|2023-09-11 01:00:00|10523|10521.5|10523|10521.5|10523.5|10522|10523|10521.5|218
1694397600000|2023-09-11 02:00:00|||||||||11
1694401200000|2023-09-11 03:00:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|258
1694404800000|2023-09-11 04:00:00|10523|10521.5|10522.5|10521|10523|10521.5|10522|10520.5|262
1694408400000|2023-09-11 05:00:00|10523|10521.5|10523|10521.5|10523|10521.5|10522.5|10521|1392
1694412000000|2023-09-11 06:00:00|10522.5|10521|10522|10520.5|10524|10522.5|10522|10520.5|13851
1694415600000|2023-09-11 07:00:00|10522.5|10521|10523|10521.5|10525.5|10524|10522|10520.5|18572
1694419200000|2023-09-11 08:00:00|10522.5|10521|10525.5|10524|10526|10524.5|10522.5|10521|19826
1694422800000|2023-09-11 09:00:00|10526|10524.5|10524|10522.5|10527|10525.5|10524|10522.5|15472
1694426400000|2023-09-11 10:00:00|10523.5|10522|10524|10522.5|10524|10522.5|10523.5|10522|11445
1694430000000|2023-09-11 11:00:00|10523.5|10522|10524|10522.5|10524.5|10523|10523.5|10522|26627
1694433600000|2023-09-11 12:00:00|10524.5|10523|10524|10522.5|10525.5|10524|10524|10522.5|28012
1694437200000|2023-09-11 13:00:00|10523.5|10522|10524.5|10523|10525|10523.5|10523|10521.5|25577
1694440800000|2023-09-11 14:00:00|10525|10523.5|10522.5|10520.5|10525|10523.5|10522|10520.5|21566
1694444400000|2023-09-11 15:00:00|10522|10521|10521.5|10520|10522.5|10521|10521.5|10520|23393
1694448000000|2023-09-11 16:00:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|3985
1694451600000|2023-09-11 17:00:00|10521.5|10520|10522|10520.5|10522.5|10521|10521.5|10520|1343
1694455200000|2023-09-11 18:00:00|10522.5|10521|10521.5|10520|10522.5|10521|10521.5|10520|1391
1694458800000|2023-09-11 19:00:00|10522|10520.5|10522|10520.5|10522.5|10520.5|10521.5|10520|922
1694476800000|2023-09-12 00:00:00|10521.5|10520|10521.5|10520|10521.5|10520.5|10521.5|10520|76
1694480400000|2023-09-12 01:00:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|212
1694484000000|2023-09-12 02:00:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|141
1694487600000|2023-09-12 03:00:00|10522.5|10521|10522.5|10521|10523|10521.5|10522.5|10521|277
1694491200000|2023-09-12 04:00:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|148
1694494800000|2023-09-12 05:00:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|198
1694498400000|2023-09-12 06:00:00|10521.5|10520|10521.5|10520|10523|10521.5|10521.5|10519.5|6957
1694502000000|2023-09-12 07:00:00|10522|10520.5|10522.5|10521|10524|10522.5|10521|10519.5|32914
1694505600000|2023-09-12 08:00:00|10523|10521.5|10523.5|10521.5|10524.5|10523|10522.5|10521|31661
1694509200000|2023-09-12 09:00:00|10523|10522|10520.5|10519|10523.5|10522|10519.5|10518|54684
1694512800000|2023-09-12 10:00:00|10521|10519.5|10519.5|10518|10521|10519.5|10519.5|10517.5|18277
1694516400000|2023-09-12 11:00:00|10519|10517.5|10520|10518.5|10521|10519.5|10518.5|10517|37987
1694520000000|2023-09-12 12:00:00|10520.5|10519|10519|10517.5|10522|10520.5|10519|10517.5|26525
1694523600000|2023-09-12 13:00:00|10519.5|10518|10517.5|10516|10519.5|10518|10517.5|10516|21038
1694527200000|2023-09-12 14:00:00|10517|10515.5|10517.5|10516|10518.5|10517|10517|10515.5|43944
1694530800000|2023-09-12 15:00:00|10518|10516.5|10516|10514.5|10518|10516.5|10515.5|10514|30478
1694534400000|2023-09-12 16:00:00|10515.5|10514|10513.5|10512|10515.5|10514|10513|10511.5|7932
1694538000000|2023-09-12 17:00:00|10514|10512.5|10512|10510.5|10514|10512.5|10512|10510.5|5068
1694541600000|2023-09-12 18:00:00|10512.5|10511|10513|10511.5|10513.5|10512|10512|10510.5|2735
1694545200000|2023-09-12 19:00:00|10512.5|10511|10513|10511.5|10513.5|10512|10512.5|10511|860
1694563200000|2023-09-13 00:00:00|10506.5|10505|10506.5|10505|10508.5|10507|10506|10504.5|3146
1694566800000|2023-09-13 01:00:00|10507|10505.5|10506.5|10505|10507|10505.5|10506|10504.5|783
1694570400000|2023-09-13 02:00:00|10506|10504.5|10506|10504.5|10506.5|10505|10506|10504.5|1305
1694574000000|2023-09-13 03:00:00|10505.5|10504|10506.5|10505|10507.5|10506|10505.5|10504|2413
1694577600000|2023-09-13 04:00:00|10506|10504.5|10507|10505.5|10507|10505.5|10506|10504.5|843
1694581200000|2023-09-13 05:00:00|10506.5|10505|10507|10505.5|10508|10506.5|10506|10504.5|3039
1694584800000|2023-09-13 06:00:00|10506.5|10505|10508.5|10507|10509.5|10508|10506|10504.5|14016
1694588400000|2023-09-13 07:00:00|10509|10507.5|10511|10509.5|10511|10509.5|10508|10506.5|23724
1694592000000|2023-09-13 08:00:00|10510.5|10509|10510|10508|10513|10511.5|10509|10507.5|27799
1694595600000|2023-09-13 09:00:00|10509.5|10508.5|10508.5|10507|10510|10508.5|10507.5|10506|36988
1694599200000|2023-09-13 10:00:00|10508|10506.5|10507|10505.5|10508|10507|10507|10505|25026
1694602800000|2023-09-13 11:00:00|10507.5|10506|10507.5|10506|10508.5|10507|10506|10504.5|20325
1694606400000|2023-09-13 12:00:00|10508|10506.5|10510|10508.5|10511.5|10510|10504|10500.5|49282
1694610000000|2023-09-13 13:00:00|10510.5|10509|10510|10508.5|10512|10510.5|10509|10507.5|52994
1694613600000|2023-09-13 14:00:00|10510.5|10509|10507.5|10505.5|10510.5|10509|10507|10505.5|45873
1694617200000|2023-09-13 15:00:00|10507|10506|10507.5|10506|10508|10506.5|10507|10505.5|26488
1694620800000|2023-09-13 16:00:00|10508|10506.5|10509.5|10508|10509.5|10508|10507.5|10506|6040
1694624400000|2023-09-13 17:00:00|10510|10508.5|10510.5|10509|10511|10509.5|10509|10507.5|3930
1694628000000|2023-09-13 18:00:00|10511|10509.5|10510|10508.5|10511|10509.5|10510|10508.5|674
1694631600000|2023-09-13 19:00:00|10510.5|10509|10510|10508.5|10510.5|10509|10509.5|10508|1209
1694649600000|2023-09-14 00:00:00|10510.5|10509|10511.5|10510|10512|10510.5|10510|10508.5|895
1694653200000|2023-09-14 01:00:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|309
1694656800000|2023-09-14 02:00:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|84
1694660400000|2023-09-14 03:00:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|109
1694664000000|2023-09-14 04:00:00|10512|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|281
1694667600000|2023-09-14 05:00:00|10511|10509.5|10511|10509.5|10511.5|10510|10510.5|10509|720
1694671200000|2023-09-14 06:00:00|10510|10508.5|10508.5|10507|10510.5|10509|10507|10505.5|9376
1694674800000|2023-09-14 07:00:00|10508|10506.5|10506.5|10505|10509|10507.5|10506.5|10505|28208
1694678400000|2023-09-14 08:00:00|10506|10504.5|10509|10507.5|10509.5|10508|10505.5|10504|46633
1694682000000|2023-09-14 09:00:00|10508.5|10507|10508.5|10507|10509.5|10508|10508|10506.5|33489
1694685600000|2023-09-14 10:00:00|10509|10507.5|10510|10508.5|10510.5|10509|10508.5|10507|32035
1694689200000|2023-09-14 11:00:00|10510.5|10509|10509|10507.5|10511.5|10510|10508|10506.5|31794
1694692800000|2023-09-14 12:00:00|10509.5|10508|10512|10510.5|10517.5|10516|10504.5|10502.5|112977
1694696400000|2023-09-14 13:00:00|10512.5|10511|10509.5|10508|10516.5|10515|10509|10507.5|105351
1694700000000|2023-09-14 14:00:00|10509|10507.5|10511|10509.5|10511.5|10510|10507.5|10506|66440
1694703600000|2023-09-14 15:00:00|10510.5|10509|10512|10510.5|10513|10511.5|10510.5|10509|47444
1694707200000|2023-09-14 16:00:00|10511.5|10510|10510.5|10509|10512.5|10511|10510.5|10509|10760
1694710800000|2023-09-14 17:00:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|915
1694714400000|2023-09-14 18:00:00|10510.5|10509|10510|10508.5|10510.5|10509|10510|10508.5|1547
1694718000000|2023-09-14 19:00:00|10510.5|10509|10510|10508.5|10510.5|10509|10509.5|10508|1491
1694736000000|2023-09-15 00:00:00|10510.5|10509|10511|10509.5|10511.5|10510|10510.5|10509|439
1694739600000|2023-09-15 01:00:00|10510.5|10509|10511.5|10510|10511.5|10510|10510.5|10509|848
1694743200000|2023-09-15 02:00:00|10511|10509.5|10511|10509.5|10511.5|10510|10510.5|10509|1202
1694746800000|2023-09-15 03:00:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|567
1694750400000|2023-09-15 04:00:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|161
1694754000000|2023-09-15 05:00:00|10511.5|10510|10512|10510.5|10512.5|10511|10511.5|10510|222
1694757600000|2023-09-15 06:00:00|10511.5|10510|10508|10506.5|10511.5|10510|10506.5|10505|13491
1694761200000|2023-09-15 07:00:00|10507.5|10506|10504.5|10503|10508.5|10507|10504.5|10503|51657
1694764800000|2023-09-15 08:00:00|10504|10502.5|10504|10502.5|10505|10503.5|10503|10501.5|48684
1694768400000|2023-09-15 09:00:00|10503.5|10502|10504.5|10503|10505.5|10504|10503.5|10502|31519
1694772000000|2023-09-15 10:00:00|10504|10502.5|10504|10502.5|10504|10502.5|10502.5|10501|38062
1694775600000|2023-09-15 11:00:00|10504.5|10503|10506.5|10505|10506.5|10505|10504|10502.5|30917
1694779200000|2023-09-15 12:00:00|10506|10504.5|10502|10500.5|10506.5|10505|10501.5|10500|34704
1694782800000|2023-09-15 13:00:00|10502.5|10501|10500|10498.5|10503.5|10502|10499.5|10498|52203
1694786400000|2023-09-15 14:00:00|10500.5|10499|10501|10499.5|10503|10501.5|10500|10498.5|48810
1694790000000|2023-09-15 15:00:00|10501.5|10500|10500|10498.5|10502|10500.5|10499.5|10498|33674
1694793600000|2023-09-15 16:00:00|10500.5|10499|10498.5|10497|10500.5|10499|10498|10496.5|7174
1694797200000|2023-09-15 17:00:00|10499|10497.5|10500|10498.5|10500.5|10499|10498.5|10497|1835
1694800800000|2023-09-15 18:00:00|10500.5|10499|10500|10498.5|10500.5|10499|10499.5|10498|562
1694804400000|2023-09-15 19:00:00|10499.5|10498|10500|10498.5|10500|10498.5|10499.5|10498|1290
1694995200000|2023-09-18 00:00:00|10498.5|10497|10499.5|10498|10499.5|10498|10498|10496.5|467
1694998800000|2023-09-18 01:00:00|10499|10497.5|10498|10496.5|10499.5|10498|10498|10496.5|627
1695002400000|2023-09-18 02:00:00|10498.5||10498||10498.5||10498||211
1695006000000|2023-09-18 03:00:00|10498.5|10497|10498.5|10497|10498.5|10497|10498|10496.5|152
1695009600000|2023-09-18 04:00:00|10498|10496.5|10498|10496.5|10498|10497|10498|10496.5|84
1695013200000|2023-09-18 05:00:00|10498.5|10497|10498.5|10497|10499|10497.5|10498|10496.5|409
1695016800000|2023-09-18 06:00:00|10499|10497.5|10498.5|10497|10499.5|10498|10495.5|10494|10528
1695020400000|2023-09-18 07:00:00|10498|10496.5|10495.5|10494|10498|10496.5|10495|10493.5|21169
1695024000000|2023-09-18 08:00:00|10496|10494.5|10497|10495.5|10497.5|10496|10495.5|10494|20452
1695027600000|2023-09-18 09:00:00|10497.5|10496|10496|10494.5|10498|10496.5|10496|10494.5|14619
1695031200000|2023-09-18 10:00:00|10495.5|10494|10494.5|10493|10496|10494.5|10493.5|10492|23189
1695034800000|2023-09-18 11:00:00|10495|10493.5|10494.5|10493|10495.5|10494|10494.5|10493|11570
1695038400000|2023-09-18 12:00:00|10494|10492.5|10493.5|10492|10495.5|10494|10492.5|10491|23328
1695042000000|2023-09-18 13:00:00|10493|10491.5|10492|10490.5|10493|10491.5|10491|10489.5|31410
1695045600000|2023-09-18 14:00:00|10491.5|10490|10492|10490.5|10492.5|10491|10491|10489.5|23339
1695049200000|2023-09-18 15:00:00|10491.5|10490|10491.5|10490|10491.5|10490|10489.5|10488|20703
1695052800000|2023-09-18 16:00:00|10492|10490.5|10492.5|10491|10492.5|10491|10491.5|10490|7269
1695056400000|2023-09-18 17:00:00|10492|10490.5|10492|10490.5|10492.5|10491|10491.5|10490|2180
1695060000000|2023-09-18 18:00:00|10491.5|10490|10491.5|10490|10492|10490.5|10491|10489.5|1365
1695063600000|2023-09-18 19:00:00|10491|10489.5|10491|10489.5|10492|10490.5|10491|10489.5|916
1695081600000|2023-09-19 00:00:00|10491.5|10490|10491.5|10490|10491.5|10490|10491|10489.5|396
1695085200000|2023-09-19 01:00:00|10491|10489.5|10491.5|10490|10491.5|10490|10491|10489.5|122
1695088800000|2023-09-19 02:00:00|10492|10490.5|10492|10490.5|10492|10490.5|10492|10490.5|50
1695092400000|2023-09-19 03:00:00|10491.5|10490|10491.5|10490|10491.5|10490|10491|10489.5|185
1695096000000|2023-09-19 04:00:00|||||||||69
1695099600000|2023-09-19 05:00:00|10492|10490.5|10491.5|10490|10492|10490.5|10491|10489.5|532
1695103200000|2023-09-19 06:00:00|10490.5|10489|10490.5|10489|10490.5|10489|10489.5|10488|9954
1695106800000|2023-09-19 07:00:00|10490|10488.5|10492|10490.5|10492|10490.5|10489.5|10488|26148
1695110400000|2023-09-19 08:00:00|10491.5|10490|10490.5|10489|10492|10490.5|10490.5|10489|33581
1695114000000|2023-09-19 09:00:00|10491|10489.5|10490.5|10489|10491.5|10490|10489.5|10488|26547
1695117600000|2023-09-19 10:00:00|10490|10488.5|10489.5|10488|10491|10489.5|10489.5|10488|15727
1695121200000|2023-09-19 11:00:00|10489|10487.5|10488.5|10487|10489.5|10488|10488|10486.5|22003
1695124800000|2023-09-19 12:00:00|10488|10486.5|10485|10483.5|10488|10486.5|10483.5|10482|57582
1695128400000|2023-09-19 13:00:00|10484.5|10483|10487|10485.5|10487.5|10486|10483|10481.5|41008
1695132000000|2023-09-19 14:00:00|10486.5|10485|10487|10485.5|10487|10485.5|10486|10484.5|17757
1695135600000|2023-09-19 15:00:00|10486.5|10485|10485.5|10484|10486.5|10485|10484.5|10483|26151
1695139200000|2023-09-19 16:00:00|10485|10483.5|10484.5|10483|10485.5|10484|10484.5|10483|7380
1695142800000|2023-09-19 17:00:00|10485|10483.5|10485|10483.5|10485|10483.5|10484.5|10483|1363
1695146400000|2023-09-19 18:00:00|10484.5|10483|10483.5|10482|10484.5|10483|10483.5|10482|1419
1695150000000|2023-09-19 19:00:00|10484|10482.5|10483.5|10482|10484|10482.5|10483|10481.5|1212
1695168000000|2023-09-20 00:00:00|10483|10482.5|10484|10482.5|10484|10482.5|10483|10482.5|298
1695171600000|2023-09-20 01:00:00|10483.5|10482|10483.5|10482|10483.5|10482|10483.5|10482|84
1695175200000|2023-09-20 02:00:00|10483|10481.5|10483|10481.5|10483|10481.5|10483|10481.5|66
1695178800000|2023-09-20 03:00:00|||||||||3
1695182400000|2023-09-20 04:00:00|10483.5|10482|10483.5|10482|10483.5|10482|10483.5|10482|281
1695186000000|2023-09-20 05:00:00|10484|10482.5|10484|10482.5|10484.5|10483|10484|10482.5|878
1695189600000|2023-09-20 06:00:00|10483|10481.5|10487|10485.5|10488.5|10487|10483|10481.5|20981
1695193200000|2023-09-20 07:00:00|10487.5|10486|10486|10484.5|10487.5|10486|10484.5|10483|31474
1695196800000|2023-09-20 08:00:00|10486.5|10485|10488.5|10487|10489|10487.5|10486|10484.5|35153
1695200400000|2023-09-20 09:00:00|10489|10487.5|10490|10488.5|10490|10488.5|10488.5|10487|20420
1695204000000|2023-09-20 10:00:00|10490.5|10489|10491|10489.5|10491.5|10490|10490|10488.5|23481
1695207600000|2023-09-20 11:00:00|10490.5|10489|10490.5|10489|10491.5|10490|10489.5|10488|17491
1695211200000|2023-09-20 12:00:00|10490|10488.5|10490.5|10489|10491|10489.5|10490|10488.5|18275
1695214800000|2023-09-20 13:00:00|10491|10489.5|10491.5|10490|10492.5|10491|10491|10489.5|38329
1695218400000|2023-09-20 14:00:00|10491|10489.5|10490|10488.5|10492|10490.5|10489.5|10488|30033
1695222000000|2023-09-20 15:00:00|10489.5|10488|10491|10489.5|10491.5|10490|10489.5|10488|37878
1695225600000|2023-09-20 16:00:00|10490.5|10489|10491.5|10490|10491.5|10490|10490|10488.5|12203
1695229200000|2023-09-20 17:00:00|10491|10489.5|10491|10489|10491.5|10490|10490|10488.5|2273
1695232800000|2023-09-20 18:00:00|10488|10486|10486|10484.5|10489|10487|10484|10482.5|10608
1695236400000|2023-09-20 19:00:00|10485.5|10484|10484|10482.5|10486.5|10485|10483|10481.5|5762
1695254400000|2023-09-21 00:00:00|10481|10479.5|10479.5|10478|10482|10480.5|10479.5|10478|4732
1695258000000|2023-09-21 01:00:00|10480|10478.5|10480|10478.5|10480.5|10479|10479.5|10478|812
1695261600000|2023-09-21 02:00:00|10479.5|10478|10479|10477.5|10479.5|10478|10478.5|10477|251
1695265200000|2023-09-21 03:00:00|10479.5|10478|10479.5|10478|10480|10478|10479.5|10478|123
1695268800000|2023-09-21 04:00:00|10479|10477.5|10479.5|10478|10479.5|10478|10479|10477.5|306
1695272400000|2023-09-21 05:00:00|10479|10477.5|10481|10479|10481|10479.5|10479|10477.5|1871
1695276000000|2023-09-21 06:00:00|10480.5|10479.5|10483.5|10482|10484|10482.5|10479.5|10478|16431
1695279600000|2023-09-21 07:00:00|10483|10481.5|10484|10482.5|10486.5|10485|10482.5|10481|27736
1695283200000|2023-09-21 08:00:00|10483.5|10482|10480.5|10479|10484|10482.5|10480|10478.5|43783
1695286800000|2023-09-21 09:00:00|10480|10478.5|10481.5|10479.5|10481.5|10480|10479|10477.5|38279
1695290400000|2023-09-21 10:00:00|10481|10480|10482|10480.5|10482.5|10480.5|10480.5|10479|20282
1695294000000|2023-09-21 11:00:00|10483|10481.5|10481|10479.5|10484|10482.5|10480.5|10479|24442
1695297600000|2023-09-21 12:00:00|10480.5|10479|10479|10477.5|10481|10479.5|10477.5|10476|36069
1695301200000|2023-09-21 13:00:00|10479.5|10478|10484.5|10483|10485|10483.5|10479.5|10478|45721
1695304800000|2023-09-21 14:00:00|10484|10482.5|10489|10487.5|10490|10488.5|10484|10482.5|34717
1695308400000|2023-09-21 15:00:00|10488.5|10487|10490.5|10489|10491.5|10490|10488.5|10487|29738
1695312000000|2023-09-21 16:00:00|10490|10488.5|10491.5|10490|10491.5|10490|10489.5|10488|7372
1695315600000|2023-09-21 17:00:00|10491|10489.5|10491|10489.5|10491.5|10490|10491|10489.5|2227
1695319200000|2023-09-21 18:00:00|10491.5|10490|10490.5|10489|10491.5|10490|10490|10488.5|1659
1695322800000|2023-09-21 19:00:00|10490|10488.5|10490.5|10489|10491|10489.5|10490|10488.5|2018
1695340800000|2023-09-22 00:00:00|10491|10490|10491|10489.5|10491.5|10490|10490.5|10489|414
1695344400000|2023-09-22 01:00:00|10490.5|10489|10491|10489.5|10491|10489.5|10490|10488.5|221
1695348000000|2023-09-22 02:00:00|10491.5|10490|10491|10489.5|10491.5|10490|10490.5|10489|99
1695351600000|2023-09-22 03:00:00|10490.5|10489|10490.5|10489|10490.5|10489|10490.5|10489|8
1695355200000|2023-09-22 04:00:00|10491|10489.5|10491.5|10490|10491.5|10490|10490.5|10489|333
1695358800000|2023-09-22 05:00:00|10491|10489.5|10490.5|10489|10491|10489.5|10490.5|10489|616
1695362400000|2023-09-22 06:00:00|10490|10488.5|10491.5|10490|10492.5|10491|10490|10488.5|14214
1695366000000|2023-09-22 07:00:00|10491|10489.5|10495.5|10494|10499|10497.5|10490.5|10489|49974
1695369600000|2023-09-22 08:00:00|10495|10493.5|10492.5|10491|10495|10493.5|10491.5|10490|27035
1695373200000|2023-09-22 09:00:00|10492|10490.5|10492.5|10491|10494.5|10493|10491.5|10490|32975
1695376800000|2023-09-22 10:00:00|10493|10491.5|10492.5|10491|10494.5|10493|10492.5|10491|20151
1695380400000|2023-09-22 11:00:00|10493|10491.5|10492|10490.5|10493|10491.5|10491.5|10490|24070
1695384000000|2023-09-22 12:00:00|10492.5|10491|10490.5|10489|10493|10491.5|10490|10488.5|13505
1695387600000|2023-09-22 13:00:00|10490|10488.5|10493.5|10492|10494|10492.5|10490|10488.5|26982
1695391200000|2023-09-22 14:00:00|10493|10491.5|10493|10491.5|10494|10492.5|10491|10489.5|31029
1695394800000|2023-09-22 15:00:00|10492.5|10491|10491.5|10490|10493|10491.5|10491|10489.5|29702
1695398400000|2023-09-22 16:00:00|10491|10489.5|10492|10490.5|10492|10490.5|10490.5|10489|6154
1695402000000|2023-09-22 17:00:00|10492.5|10491|10492.5|10491|10493|10491.5|10492|10490.5|954
1695405600000|2023-09-22 18:00:00|10492|10490.5|10492|10490.5|10492.5|10491|10492|10490.5|884
1695409200000|2023-09-22 19:00:00|10491.5|10490|10492.5|10491|10492.5|10491|10491.5|10490|1088
1695600000000|2023-09-25 00:00:00|10492|10490|10491|10489.5|10492|10490.5|10490.5|10489|416
1695603600000|2023-09-25 01:00:00|10491.5|10490|10491.5|10490|10491.5|10490|10490.5|10489|330
1695607200000|2023-09-25 02:00:00|10491|10489.5|10491|10489.5|10491|10489.5|10491|10489.5|181
1695610800000|2023-09-25 03:00:00|10491.5|10490|10491.5|10490|10492|10490.5|10491.5|10490|521
1695614400000|2023-09-25 04:00:00|10492|10490.5|10492.5|10491|10492.5|10491|10492|10490.5|428
1695618000000|2023-09-25 05:00:00|10492|10490.5|10492.5|10491|10493|10491.5|10492|10490.5|806
1695621600000|2023-09-25 06:00:00|10492|10490.5|10491|10489.5|10492|10490.5|10490|10488.5|8249
1695625200000|2023-09-25 07:00:00|10491.5|10490|10489.5|10488|10492|10490.5|10489|10487.5|13522
1695628800000|2023-09-25 08:00:00|10490|10488.5|10490|10488.5|10490.5|10489|10487|10485.5|41764
1695632400000|2023-09-25 09:00:00|10490.5|10489|10489.5|10488|10492|10490.5|10488.5|10487|31507
1695636000000|2023-09-25 10:00:00|10489|10487.5|10489.5|10488|10489.5|10488|10487.5|10486|53421
1695639600000|2023-09-25 11:00:00|10490|10488.5|10490.5|10489|10490.5|10489|10489|10487.5|12935
1695643200000|2023-09-25 12:00:00|10490|10488.5|10492|10490.5|10492|10490.5|10489.5|10488|27256
1695646800000|2023-09-25 13:00:00|10491.5|10490|10493.5|10492|10494|10492.5|10490.5|10489|42917
1695650400000|2023-09-25 14:00:00|10493|10491.5|10495.5|10494|10496.5|10495|10493|10491.5|42074
1695654000000|2023-09-25 15:00:00|10495|10493.5|10495.5|10494|10497.5|10496|10495|10493.5|47725
1695657600000|2023-09-25 16:00:00|10496|10494.5|10496|10494.5|10496.5|10495|10495.5|10494|5313
1695661200000|2023-09-25 17:00:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|1591
1695664800000|2023-09-25 18:00:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|510
1695668400000|2023-09-25 19:00:00|10494.5|10493|10494.5|10493|10494.5|10493|10494|10492.5|788
1695686400000|2023-09-26 00:00:00|10495|10494|10493.5|10492|10495.5|10494|10493.5|10492|675
1695690000000|2023-09-26 01:00:00|10494|10492.5|10493.5|10492|10494|10492.5|10493.5|10491.5|338
1695693600000|2023-09-26 02:00:00|10493|10491.5|10493.5|10492|10493.5|10492|10493|10491.5|132
1695697200000|2023-09-26 03:00:00||10491.5||10492||10492||10491.5|368
1695700800000|2023-09-26 04:00:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492|347
1695704400000|2023-09-26 05:00:00|10494.5|10493|10493.5|10492|10494.5|10493|10493.5|10492|1307
1695708000000|2023-09-26 06:00:00|10494|10492.5|10493|10491.5|10495.5|10494|10493|10491.5|10917
1695711600000|2023-09-26 07:00:00|10493.5|10492|10497|10495.5|10497.5|10496|10493|10491.5|37762
1695715200000|2023-09-26 08:00:00|10497.5|10496|10496|10494.5|10499|10497.5|10496|10494.5|70016
1695718800000|2023-09-26 09:00:00|10495.5|10494|10497|10495.5|10497|10495.5|10494.5|10493|31532
1695722400000|2023-09-26 10:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10496.5|10495|26687
1695726000000|2023-09-26 11:00:00|10497|10495.5|10497.5|10496|10498|10496.5|10496.5|10495|27804
1695729600000|2023-09-26 12:00:00|10497|10495.5|10499.5|10498|10500|10498.5|10497|10495.5|31427
1695733200000|2023-09-26 13:00:00|10499|10497.5|10496|10494.5|10499|10497.5|10496|10494.5|48006
1695736800000|2023-09-26 14:00:00|10497|10495|10496.5|10495|10499|10497.5|10496.5|10495|31314
1695740400000|2023-09-26 15:00:00|10496|10494.5|10495.5|10494|10497|10495.5|10495|10493.5|45739
1695744000000|2023-09-26 16:00:00|10496|10494.5|10496|10494.5|10496|10494.5|10495.5|10494|10192
1695747600000|2023-09-26 17:00:00|10496.5|10495|10497|10495.5|10497.5|10496|10496|10494.5|5768
1695751200000|2023-09-26 18:00:00|10496.5|10495|10496|10494.5|10497|10495.5|10495.5|10494|1611
1695754800000|2023-09-26 19:00:00|10495.5|10494|10496|10494.5|10496.5|10495|10495.5|10494|1334
1695772800000|2023-09-27 00:00:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|349
1695776400000|2023-09-27 01:00:00|10497|10495.5|10497.5|10496|10498|10496.5|10497|10495.5|1222
1695780000000|2023-09-27 02:00:00|10497|10495.5|10497.5|10496|10497.5|10496|10497|10495.5|375
1695783600000|2023-09-27 03:00:00|||||||||181
1695787200000|2023-09-27 04:00:00|10497|10495.5|10496.5|10495|10497|10495.5|10496.5|10495|408
1695790800000|2023-09-27 05:00:00|10496|10494.5|10495|10493.5|10496.5|10494.5|10494.5|10493|1898
1695794400000|2023-09-27 06:00:00|10495.5|10494|10497.5|10496|10498|10496.5|10494.5|10493|8264
1695798000000|2023-09-27 07:00:00|10498|10496.5|10498.5|10497|10499|10497.5|10497|10495.5|18789
1695801600000|2023-09-27 08:00:00|10498|10496.5|10497|10495.5|10498|10496.5|10496.5|10495|26479
1695805200000|2023-09-27 09:00:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|16617
1695808800000|2023-09-27 10:00:00|10497.5|10496|10496.5|10495|10497.5|10496|10496|10494.5|23954
1695812400000|2023-09-27 11:00:00|10496|10494.5|10498|10496.5|10498.5|10497|10496|10494.5|24070
1695816000000|2023-09-27 12:00:00|10497.5|10496|10497|10495.5|10498|10496.5|10496|10494|31338
1695819600000|2023-09-27 13:00:00|10497.5|10496|10498|10496.5|10499.5|10498|10497|10495.5|24593
1695823200000|2023-09-27 14:00:00|10497.5|10496|10496|10494.5|10498|10496.5|10496|10494.5|42429
1695826800000|2023-09-27 15:00:00|10495.5|10494|10493|10491.5|10496|10494.5|10491.5|10490|42464
1695830400000|2023-09-27 16:00:00|10493.5|10492|10492.5|10491|10493.5|10492|10490.5|10489|18417
1695834000000|2023-09-27 17:00:00|10493|10491.5|10488|10486.5|10493|10491.5|10488|10486.5|12493
1695837600000|2023-09-27 18:00:00|10487.5|10486|10487.5|10486|10488.5|10487|10487|10485.5|3194
1695841200000|2023-09-27 19:00:00|10488|10486.5|10489|10487.5|10489.5|10488|10488|10486|2415
1695859200000|2023-09-28 00:00:00|10488.5|10487|10490|10488|10490|10488.5|10488.5|10487|671
1695862800000|2023-09-28 01:00:00|10489.5|10488.5|10489|10487.5|10490|10488.5|10488.5|10487|379
1695866400000|2023-09-28 02:00:00|10489.5|10488|10490|10488.5|10490|10488.5|10489|10487.5|533
1695870000000|2023-09-28 03:00:00|10489.5|10488|10490|10488.5|10490|10488.5|10489.5|10488|119
1695873600000|2023-09-28 04:00:00|10490.5|10489|10490|10488.5|10490.5|10489|10490|10488.5|388
1695877200000|2023-09-28 05:00:00|10490.5|10489|10493|10491.5|10494|10492.5|10489.5|10488|7704
1695880800000|2023-09-28 06:00:00|10492.5|10491|10493.5|10492|10494.5|10493|10492.5|10491|17748
1695884400000|2023-09-28 07:00:00|10493|10491.5|10491.5|10490|10494|10492.5|10489.5|10488|39647
1695888000000|2023-09-28 08:00:00|10492|10490.5|10487|10485.5|10492|10490.5|10486.5|10485|53256
1695891600000|2023-09-28 09:00:00|10486.5|10485|10489|10487.5|10489|10487.5|10484.5|10483|51621
1695895200000|2023-09-28 10:00:00|10488.5|10487|10484|10482.5|10489|10487.5|10483|10481.5|43658
1695898800000|2023-09-28 11:00:00|10483.5|10482|10481.5|10480|10484|10482.5|10480|10478.5|46006
1695902400000|2023-09-28 12:00:00|10482|10480.5|10481.5|10479.5|10486|10484|10479.5|10478|65565
1695906000000|2023-09-28 13:00:00|10481|10480|10481.5|10480|10483.5|10482|10481|10479.5|53366
1695909600000|2023-09-28 14:00:00|10482|10480.5|10479.5|10478|10483|10481.5|10479.5|10478|76607
1695913200000|2023-09-28 15:00:00|10479|10477.5|10483|10481.5|10483.5|10482|10479|10477.5|49073
1695916800000|2023-09-28 16:00:00|10482.5|10481|10483.5|10482|10484|10482.5|10482|10480.5|12041
1695920400000|2023-09-28 17:00:00|10483|10481.5|10483|10481.5|10483.5|10482|10482|10480.5|4582
1695924000000|2023-09-28 18:00:00|10483.5|10482|10485|10483.5|10485|10483.5|10483|10481.5|994
1695927600000|2023-09-28 19:00:00|10484.5|10483|10485.5|10484|10486|10484|10484.5|10483|1885
1695945600000|2023-09-29 00:00:00|10485|10483|10485|10483.5|10485.5|10484|10484.5|10483|268
1695949200000|2023-09-29 01:00:00|10484.5|10483|10484.5|10483|10485|10483.5|10484|10482.5|1042
1695952800000|2023-09-29 02:00:00|10484|10482.5|10484|10482.5|10484.5|10483|10484|10482.5|292
1695956400000|2023-09-29 03:00:00|10484.5|10483|10484.5|10483|10485|10483.5|10484.5|10483|230
1695960000000|2023-09-29 04:00:00|10485|10483.5|10485.5|10484|10485.5|10484|10484.5|10483|278
1695963600000|2023-09-29 05:00:00|10486|10484.5|10488|10486.5|10488|10486.5|10486|10484.5|2346
1695967200000|2023-09-29 06:00:00|10487|10486|10491|10489.5|10495|10493.5|10486.5|10485|22291
1695970800000|2023-09-29 07:00:00|10491.5|10490|10491.5|10490|10494|10492.5|10489.5|10488|66337
1695974400000|2023-09-29 08:00:00|10492|10490.5|10492|10490.5|10494|10492.5|10491|10489.5|55232
1695978000000|2023-09-29 09:00:00|10495|10493|10494|10492.5|10495|10493|10490|10488.5|47478
1695981600000|2023-09-29 10:00:00|10493.5|10492|10494.5|10493|10496|10494.5|10493|10491.5|35528
1695985200000|2023-09-29 11:00:00|10495|10493.5|10495|10493.5|10495|10493.5|10493.5|10492|20622
1695988800000|2023-09-29 12:00:00|10494.5|10493|10497.5|10496|10498|10496.5|10494.5|10493|40130
1695992400000|2023-09-29 13:00:00|10498|10496.5|10497|10495.5|10498.5|10497|10496.5|10495|54398
1695996000000|2023-09-29 14:00:00|10497.5|10496|10498.5|10497|10499|10497.5|10496|10494.5|46942
1695999600000|2023-09-29 15:00:00|10499|10497.5|10499.5|10498|10500|10498.5|10498|10496.5|66717
1696003200000|2023-09-29 16:00:00|10500|10498.5|10499.5|10498|10500.5|10499|10499.5|10498|12039
1696006800000|2023-09-29 17:00:00|10499|10497.5|10499|10497.5|10499.5|10498|10499|10497.5|1616
1696010400000|2023-09-29 18:00:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|784
1696014000000|2023-09-29 19:00:00|10498.5|10497|10498.5|10497|10499.5|10498|10498|10496.5|2092
1696204800000|2023-10-02 00:00:00|10495.5|10494|10497.5|10496|10497.5|10496|10495.5|10494|1326
1696208400000|2023-10-02 01:00:00|10497|10495.5|10497|10495.5|10497.5|10496|10497|10495.5|150
1696212000000|2023-10-02 02:00:00|10496.5|10495|10496.5|10495|10497|10495.5|10496.5|10495|203
1696215600000|2023-10-02 03:00:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|70
1696219200000|2023-10-02 04:00:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|521
1696222800000|2023-10-02 05:00:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|407
1696226400000|2023-10-02 06:00:00|10498|10496.5|10497.5|10496|10498|10496.5|10494.5|10493|15291
1696230000000|2023-10-02 07:00:00|10497|10495.5|10497.5|10496|10499|10497.5|10496.5|10495|23399
1696233600000|2023-10-02 08:00:00|10497|10495.5|10496|10494.5|10498|10496.5|10495.5|10494|29864
1696237200000|2023-10-02 09:00:00|10496.5|10495|10497|10495.5|10498.5|10497|10496|10494.5|36127
1696240800000|2023-10-02 10:00:00|10497.5|10496|10497.5|10496|10499.5|10498|10497.5|10496|30990
1696244400000|2023-10-02 11:00:00|10498|10496.5|10498.5|10497|10499|10497.5|10497.5|10496|22175
1696248000000|2023-10-02 12:00:00|10498|10496.5|10497.5|10496|10499|10497.5|10496.5|10495|14670
1696251600000|2023-10-02 13:00:00|10497|10495.5|10496|10494.5|10497.5|10496|10495.5|10494|27369
1696255200000|2023-10-02 14:00:00|10495.5|10494|10494|10492.5|10497.5|10496|10493.5|10492|38737
1696258800000|2023-10-02 15:00:00|10493.5|10492|10494|10492.5|10495|10493.5|10492.5|10491|26152
1696262400000|2023-10-02 16:00:00|10494.5|10493|10494.5|10493|10495.5|10494|10494|10492.5|6559
1696266000000|2023-10-02 17:00:00|10495|10493.5|10495.5|10494|10496|10494.5|10494.5|10493|1928
1696269600000|2023-10-02 18:00:00|10496|10494.5|10495|10493.5|10496|10494.5|10495|10493.5|2434
1696273200000|2023-10-02 19:00:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|3212
1696291200000|2023-10-03 00:00:00|10495.5|10494|10496|10494.5|10496|10494.5|10494.5|10493|710
1696294800000|2023-10-03 01:00:00|10496.5|10495|10496|10494.5|10496.5|10495|10495.5|10494|376
1696298400000|2023-10-03 02:00:00|10495.5|10494|10496|10494.5|10496|10494.5|10495.5|10494|139
1696302000000|2023-10-03 03:00:00|10495.5|10494|10496|10494.5|10496.5|10495|10495.5|10494|278
1696305600000|2023-10-03 04:00:00|10496.5|10495|10496|10494.5|10496.5|10495|10496|10494.5|98
1696309200000|2023-10-03 05:00:00|10496.5|10495|10495.5|10494|10497|10495.5|10495.5|10494|738
1696312800000|2023-10-03 06:00:00|10495|10493.5|10496.5|10495|10498|10496.5|10495|10493.5|8708
1696316400000|2023-10-03 07:00:00|10497|10495.5|10495.5|10494|10497.5|10496|10495|10493.5|26772
1696320000000|2023-10-03 08:00:00|10496|10494.5|10496|10494.5|10498|10496.5|10495.5|10494|19702
1696323600000|2023-10-03 09:00:00|10495.5|10494|10494.5|10493|10496|10494.5|10493|10491.5|18387
1696327200000|2023-10-03 10:00:00|10494|10492.5|10496|10494.5|10497.5|10496|10494|10492.5|28293
1696330800000|2023-10-03 11:00:00|10495.5|10494|10494.5|10493|10495.5|10494.5|10493.5|10492|48478
1696334400000|2023-10-03 12:00:00|10495|10493.5|10499.5|10498|10499.5|10498|10494|10492.5|34855
1696338000000|2023-10-03 13:00:00|10500|10498.5|10500.5|10499|10501|10499.5|10498.5|10497|38581
1696341600000|2023-10-03 14:00:00|10499|10497.5|10498|10496.5|10499.5|10498|10496|10494.5|73505
1696345200000|2023-10-03 15:00:00|10497.5|10496|10497|10495.5|10498|10496.5|10496.5|10495|28875
1696348800000|2023-10-03 16:00:00|10497.5|10496|10495.5|10494|10497.5|10496|10495|10493.5|12321
1696352400000|2023-10-03 17:00:00|10495|10493.5|10495.5|10494|10496|10494.5|10494.5|10493|3440
1696356000000|2023-10-03 18:00:00|10496|10494.5|10495.5|10494|10496|10494.5|10495.5|10494|1164
1696359600000|2023-10-03 19:00:00|10495|10493.5|10496.5|10495|10497|10495.5|10495|10493.5|3044
1696377600000|2023-10-04 00:00:00|10496|10494.5|10495|10493.5|10496.5|10495|10495|10493.5|593
1696381200000|2023-10-04 01:00:00|10495.5|10494|10494.5|10493|10495.5|10494|10494.5|10493|388
1696384800000|2023-10-04 02:00:00|10494|10492.5|10493.5|10492|10494.5|10493|10493|10491.5|645
1696388400000|2023-10-04 03:00:00|10494|10492.5|10494|10492.5|10494.5|10493|10494|10492.5|550
1696392000000|2023-10-04 04:00:00|10493.5|10492|10494.5|10493|10494.5|10493|10493.5|10492|201
1696395600000|2023-10-04 05:00:00|10495|10493.5|10494|10492.5|10495|10493.5|10493.5|10491.5|2457
1696399200000|2023-10-04 06:00:00|10493.5|10492|10492.5|10491|10494.5|10493|10492|10490.5|22197
1696402800000|2023-10-04 07:00:00|10493|10491.5|10493|10491.5|10494.5|10493|10491|10489.5|62979
1696406400000|2023-10-04 08:00:00|10493.5|10492|10495|10493.5|10495|10493.5|10492.5|10491|62760
1696410000000|2023-10-04 09:00:00|10494.5|10493|10494|10492.5|10495.5|10494|10493.5|10492|37804
1696413600000|2023-10-04 10:00:00|10493.5|10492|10497|10495.5|10497|10495.5|10493.5|10492|17785
1696417200000|2023-10-04 11:00:00|10496.5|10495|10497.5|10496|10499|10497.5|10496.5|10495|43174
1696420800000|2023-10-04 12:00:00|10498|10496.5|10498.5|10497|10500.5|10499|10497|10495|34753
1696424400000|2023-10-04 13:00:00|10498|10496.5|10497|10495.5|10498.5|10497|10497|10495.5|24565
1696428000000|2023-10-04 14:00:00|10496.5|10495|10498|10496.5|10499|10497.5|10495.5|10494|35604
1696431600000|2023-10-04 15:00:00|10497.5|10496|10502.5|10501|10503|10501.5|10497.5|10496|29339
1696435200000|2023-10-04 16:00:00|10502|10500.5|10502.5|10501|10503|10501.5|10501.5|10500|9994
1696438800000|2023-10-04 17:00:00|10503|10501.5|10502.5|10501|10503|10501.5|10502|10500.5|1692
1696442400000|2023-10-04 18:00:00|10502|10500.5|10503|10501.5|10503.5|10501.5|10502|10500.5|1855
1696446000000|2023-10-04 19:00:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|2961
1696464000000|2023-10-05 00:00:00|10502.5|10501|10503.5|10502|10503.5|10502|10502.5|10501|1505
1696467600000|2023-10-05 01:00:00|10504|10502.5|10505.5|10504|10505.5|10504|10504|10502.5|1532
1696471200000|2023-10-05 02:00:00|10506|10504.5|10506|10504.5|10506|10504.5|10505.5|10504|668
1696474800000|2023-10-05 03:00:00|10505.5|10504|10505.5|10504|10506|10504.5|10505|10503.5|1446
1696478400000|2023-10-05 04:00:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|315
1696482000000|2023-10-05 05:00:00|10505|10503.5|10506|10504.5|10506|10504.5|10505|10503.5|1757
1696485600000|2023-10-05 06:00:00|10505.5|10504|10503.5|10502|10506|10504.5|10502.5|10501|14437
1696489200000|2023-10-05 07:00:00|10503|10501.5|10502|10500.5|10504.5|10503|10501.5|10500|26903
1696492800000|2023-10-05 08:00:00|10502.5|10501|10501|10499.5|10503|10501.5|10500.5|10499|26293
1696496400000|2023-10-05 09:00:00|10500.5|10499|10502|10500.5|10503|10501.5|10499.5|10498|34554
1696500000000|2023-10-05 10:00:00|10502.5|10501|10505|10503.5|10505|10503.5|10502.5|10501|22020
1696503600000|2023-10-05 11:00:00|10505.5|10504|10505|10503.5|10505.5|10504|10504|10502.5|30652
1696507200000|2023-10-05 12:00:00|10505.5|10504|10505|10503.5|10505.5|10504|10502|10500.5|27009
1696510800000|2023-10-05 13:00:00|10505.5|10504|10506.5|10505|10507|10505.5|10505|10503.5|45220
1696514400000|2023-10-05 14:00:00|10506|10504.5|10510|10508.5|10510|10508.5|10506|10504.5|30636
1696518000000|2023-10-05 15:00:00|10510.5|10509|10510.5|10509|10510.5|10509|10509|10507.5|26413
1696521600000|2023-10-05 16:00:00|10511|10509.5|10512|10510.5|10512|10510.5|10510.5|10509|18685
1696525200000|2023-10-05 17:00:00|10511.5|10510|10511|10509.5|10512|10510.5|10511|10509.5|2441
1696528800000|2023-10-05 18:00:00|10511.5|10510|10511.5|10510|10511.5|10510|10511|10509.5|1575
1696532400000|2023-10-05 19:00:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|1515
1696550400000|2023-10-06 00:00:00|10511|10509|10511|10509.5|10511|10509.5|10510.5|10509|668
1696554000000|2023-10-06 01:00:00||10509||10509.5||10509.5||10509|130
1696557600000|2023-10-06 02:00:00|10510.5|10509|10510.5|10509|10510.5|10509|10510.5|10509|482
1696561200000|2023-10-06 03:00:00|10511|10509.5|10511|10509.5|10511|10509.5|10511|10509.5|183
1696564800000|2023-10-06 04:00:00|10511.5|10510|10511.5|10510|10511.5|10510|10511.5|10510|90
1696568400000|2023-10-06 05:00:00|10511|10509.5|10510.5|10509|10511|10509.5|10510.5|10509|919
1696572000000|2023-10-06 06:00:00|10510|10508.5|10508|10506.5|10510.5|10509|10507|10505.5|23309
1696575600000|2023-10-06 07:00:00|10508.5|10507|10508.5|10507|10510|10508.5|10508|10506.5|21763
1696579200000|2023-10-06 08:00:00|10508|10506.5|10509|10507.5|10509.5|10508|10507.5|10506|17293
1696582800000|2023-10-06 09:00:00|10508.5|10507|10509|10507.5|10511|10509.5|10508.5|10507|26099
1696586400000|2023-10-06 10:00:00|10509.5|10508|10509|10507.5|10509.5|10508|10508.5|10507|11026
1696590000000|2023-10-06 11:00:00|10508.5|10507|10507.5|10506|10509.5|10508|10507.5|10506|17271
1696593600000|2023-10-06 12:00:00|10508|10506.5|10506.5|10505|10509.5|10508|10503|10501.5|59789
1696597200000|2023-10-06 13:00:00|10506|10504.5|10510.5|10509|10511|10509.5|10506|10504.5|56906
1696600800000|2023-10-06 14:00:00|10511|10509.5|10511|10509.5|10511.5|10510|10510.5|10509|26285
1696604400000|2023-10-06 15:00:00|10511.5|10510|10511|10509.5|10512.5|10511|10510.5|10509|22419
1696608000000|2023-10-06 16:00:00|10511.5|10510|10509.5|10508|10511.5|10510|10509.5|10508|7147
1696611600000|2023-10-06 17:00:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|768
1696615200000|2023-10-06 18:00:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10507.5|322
1696618800000|2023-10-06 19:00:00|10510|10507.5|10510|10508|10510|10508.5|10510|10507.5|792
1696809600000|2023-10-09 00:00:00|10513.5|10512|10512.5|10511|10513.5|10512|10511|10509.5|1747
1696813200000|2023-10-09 01:00:00|10513|10511.5|10514|10512|10514|10512.5|10512.5|10511|380
1696816800000|2023-10-09 02:00:00|10513.5|10512.5|10514.5|10513|10514.5|10513|10513.5|10512|504
1696820400000|2023-10-09 03:00:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|403
1696824000000|2023-10-09 04:00:00|10514|10512.5|10513.5|10512|10514|10512.5|10513|10511.5|247
1696827600000|2023-10-09 05:00:00|10514|10511.5|10516|10514.5|10516.5|10515|10514|10511.5|4048
1696831200000|2023-10-09 06:00:00|10515.5|10514|10517.5|10516|10521|10519.5|10514.5|10513|27028
1696834800000|2023-10-09 07:00:00|10517|10515.5|10518.5|10517|10521.5|10520|10517|10515.5|52878
1696838400000|2023-10-09 08:00:00|10519|10517.5|10517.5|10516|10519|10517.5|10516|10514.5|40122
1696842000000|2023-10-09 09:00:00|10517|10515.5|10516.5|10515|10517.5|10516|10516|10514.5|21561
1696845600000|2023-10-09 10:00:00|10517|10515.5|10515.5|10514|10517|10515.5|10515|10513.5|19712
1696849200000|2023-10-09 11:00:00|10515|10513.5|10515.5|10514|10516|10514.5|10515|10513|15529
1696852800000|2023-10-09 12:00:00|10516|10514.5|10520.5|10519|10520.5|10519|10516|10514.5|30325
1696856400000|2023-10-09 13:00:00|10520|10518.5|10521|10519.5|10521|10519.5|10519|10517.5|33699
1696860000000|2023-10-09 14:00:00|10520.5|10519|10529|10527.5|10529.5|10528|10520.5|10519|45439
1696863600000|2023-10-09 15:00:00|10528.5|10527|10530|10528.5|10531.5|10530|10528|10526.5|38023
1696867200000|2023-10-09 16:00:00|10529.5|10528|10529.5|10528|10530|10528.5|10529|10527|4779
1696870800000|2023-10-09 17:00:00|10530|10528.5|10529.5|10528|10530.5|10529|10529.5|10528|3439
1696874400000|2023-10-09 18:00:00|10529|10527.5|10529|10527.5|10529.5|10527.5|10528.5|10527|2743
1696878000000|2023-10-09 19:00:00|10529.5|10528|10531|10529.5|10531|10529.5|10529|10527.5|1349
1696896000000|2023-10-10 00:00:00|10530|10527.5|10531.5|10530|10533|10531.5|10530|10527.5|2191
1696899600000|2023-10-10 01:00:00|10531|10529.5|10529.5|10528|10531.5|10530|10529.5|10528|1154
1696903200000|2023-10-10 02:00:00|10530|10528.5|10531|10529.5|10531|10529.5|10530|10528|471
1696906800000|2023-10-10 03:00:00|10530.5|10529|10529.5|10528|10531|10529.5|10529.5|10528|407
1696910400000|2023-10-10 04:00:00|10529|10527.5|10527.5|10526|10529|10527.5|10527.5|10526|1378
1696914000000|2023-10-10 05:00:00|10527|10525.5|10526.5|10525|10527|10526|10526.5|10525|1616
1696917600000|2023-10-10 06:00:00|10527|10525.5|10524.5|10523|10528.5|10527|10524|10522.5|25457
1696921200000|2023-10-10 07:00:00|10525|10523.5|10522.5|10521|10527.5|10525.5|10522|10520.5|51875
1696924800000|2023-10-10 08:00:00|10522|10520.5|10523|10521.5|10524|10522.5|10522|10520.5|38938
1696928400000|2023-10-10 09:00:00|10522.5|10521|10521.5|10520|10523.5|10522|10521|10519.5|44852
1696932000000|2023-10-10 10:00:00|10521|10519.5|10520|10518.5|10521.5|10520|10520|10518.5|37352
1696935600000|2023-10-10 11:00:00|10520.5|10519|10519.5|10518|10520.5|10519|10517|10515.5|35184
1696939200000|2023-10-10 12:00:00|10519|10517.5|10520.5|10519|10522|10520.5|10518|10516.5|37809
1696942800000|2023-10-10 13:00:00|10520|10518.5|10519|10517.5|10520.5|10519|10518|10516|48823
1696946400000|2023-10-10 14:00:00|10519.5|10518|10522|10520.5|10522|10520.5|10519|10517.5|44874
1696950000000|2023-10-10 15:00:00|10522.5|10521|10523|10521.5|10524|10522.5|10521|10519.5|43373
1696953600000|2023-10-10 16:00:00|10522.5|10521|10522|10520.5|10523|10521.5|10521.5|10520|9149
1696957200000|2023-10-10 17:00:00|10522.5|10521|10521|10519.5|10522.5|10521|10521|10519.5|1813
1696960800000|2023-10-10 18:00:00|10521.5|10520|10521|10519.5|10521.5|10520|10521|10519.5|822
1696964400000|2023-10-10 19:00:00|10520.5|10519|10521.5|10520|10521.5|10520|10520.5|10519|1511
1696982400000|2023-10-11 00:00:00|10521|10519.5|10520.5|10519|10521.5|10520|10520.5|10519|473
1696986000000|2023-10-11 01:00:00|10521|10519.5|10520.5|10519|10521|10519.5|10520|10518.5|988
1696989600000|2023-10-11 02:00:00|10520|10518.5|10519.5|10518|10520|10519|10519.5|10518|1034
1696993200000|2023-10-11 03:00:00|10519|10517.5|10518|10516.5|10519.5|10518|10518|10516.5|668
1696996800000|2023-10-11 04:00:00|10517.5|10516|10516.5|10515|10518|10516.5|10516|10514.5|1575
1697000400000|2023-10-11 05:00:00|10516|10514.5|10516.5|10515|10516.5|10515|10515.5|10514|2029
1697004000000|2023-10-11 06:00:00|10517.5|10514.5|10516.5|10515|10519|10517.5|10516|10514.5|12519
1697007600000|2023-10-11 07:00:00|10517|10515.5|10519.5|10518|10521|10519.5|10516.5|10515|52695
1697011200000|2023-10-11 08:00:00|10519|10517.5|10522|10520.5|10522.5|10521|10518.5|10517|46862
1697014800000|2023-10-11 09:00:00|10522.5|10521|10523|10521.5|10524|10522.5|10520|10518.5|48086
1697018400000|2023-10-11 10:00:00|10523.5|10522|10523|10521.5|10524|10522.5|10522.5|10521|28864
1697022000000|2023-10-11 11:00:00|10522.5|10521|10521|10519.5|10523|10521.5|10521|10519.5|21691
1697025600000|2023-10-11 12:00:00|10520.5|10519|10518.5|10517|10521|10519.5|10517.5|10516|36635
1697029200000|2023-10-11 13:00:00|10518|10516.5|10516.5|10515|10518.5|10517|10515.5|10513.5|46357
1697032800000|2023-10-11 14:00:00|10517|10515.5|10517.5|10516|10517.5|10516|10516|10514.5|34174
1697036400000|2023-10-11 15:00:00|10517|10515.5|10517.5|10516|10518.5|10517|10516|10514.5|31969
1697040000000|2023-10-11 16:00:00|10517|10515.5|10517.5|10516|10517.5|10516|10516.5|10515|11240
1697043600000|2023-10-11 17:00:00|10517|10515.5|10516.5|10515|10517|10515.5|10516|10514.5|3197
1697047200000|2023-10-11 18:00:00|10517|10514.5|10516|10514.5|10517|10515.5|10515.5|10514|3552
1697050800000|2023-10-11 19:00:00|10516.5|10515|10517.5|10516|10517.5|10516|10516|10514.5|2076
1697068800000|2023-10-12 00:00:00|10518|10515.5|10517|10515.5|10518.5|10517|10517|10515.5|972
1697072400000|2023-10-12 01:00:00|10517.5|10516|10517.5|10516|10518|10516.5|10517.5|10516|316
1697076000000|2023-10-12 02:00:00|10517|10515.5|10517|10515.5|10517|10515.5|10517|10515.5|98
1697079600000|2023-10-12 03:00:00|10516.5|10515|10517|10515.5|10517|10515.5|10516.5|10515|566
1697083200000|2023-10-12 04:00:00|||||||||445
1697086800000|2023-10-12 05:00:00|10517.5|10516|10518|10516.5|10518|10516.5|10517|10515.5|1034
1697090400000|2023-10-12 06:00:00|10517.5|10516|10517.5|10516|10519.5|10518|10517|10515.5|14658
1697094000000|2023-10-12 07:00:00|10518|10516.5|10514.5|10513|10518|10516.5|10514|10512.5|42170
1697097600000|2023-10-12 08:00:00|10514|10512.5|10514.5|10513|10515.5|10514|10513.5|10512|37413
1697101200000|2023-10-12 09:00:00|10514|10512.5|10514.5|10513|10515|10513.5|10513.5|10512|24148
1697104800000|2023-10-12 10:00:00|10515|10513.5|10514.5|10513|10515.5|10514|10514.5|10513|14702
1697108400000|2023-10-12 11:00:00|10514|10512.5|10514|10512|10515.5|10513.5|10513.5|10512|23746
1697112000000|2023-10-12 12:00:00|10513.5|10512.5|10508|10506.5|10514.5|10513|10507|10505.5|57702
1697115600000|2023-10-12 13:00:00|10507.5|10506|10509|10507.5|10510.5|10509|10507.5|10506|44889
1697119200000|2023-10-12 14:00:00|10509.5|10508|10506.5|10505|10510.5|10509|10504.5|10503|40614
1697122800000|2023-10-12 15:00:00|10506|10504.5|10506|10504.5|10506.5|10505|10504|10502.5|46301
1697126400000|2023-10-12 16:00:00|10505.5|10504|10505.5|10504|10506|10504.5|10505.5|10504|11581
1697130000000|2023-10-12 17:00:00|10506|10504.5|10507|10505.5|10507.5|10506|10504.5|10503|7146
1697133600000|2023-10-12 18:00:00|10506.5|10505|10507|10505.5|10508.5|10507|10506.5|10505|3002
1697137200000|2023-10-12 19:00:00|10506.5|10505|10506.5|10505|10507|10505.5|10506.5|10505|1490
1697155200000|2023-10-13 00:00:00|10507|10505.5|10506.5|10505|10507|10505.5|10506.5|10505|718
1697158800000|2023-10-13 01:00:00|10506|10504.5|10506.5|10505|10507|10505.5|10505.5|10504|278
1697162400000|2023-10-13 02:00:00|10507|10505.5|10507|10505.5|10507.5|10506|10507|10505.5|419
1697166000000|2023-10-13 03:00:00|||||||||99
1697169600000|2023-10-13 04:00:00|10507.5|10506|10508|10506.5|10508.5|10507|10507.5|10506|994
1697173200000|2023-10-13 05:00:00|10508.5|10507|10509|10507|10509.5|10508|10508.5|10507|1602
1697176800000|2023-10-13 06:00:00|10508.5|10507.5|10508.5|10507|10509.5|10508|10507|10505.5|11784
1697180400000|2023-10-13 07:00:00|10509|10507.5|10511|10509.5|10511|10509.5|10508|10506.5|29958
1697184000000|2023-10-13 08:00:00|10511.5|10510|10510.5|10509|10511.5|10510|10510|10508.5|29550
1697187600000|2023-10-13 09:00:00|10511|10509.5|10512|10510.5|10512|10510.5|10509.5|10508|25449
1697191200000|2023-10-13 10:00:00|10512.5|10511|10513.5|10512|10514|10512.5|10512|10510.5|19265
1697194800000|2023-10-13 11:00:00|10514|10512.5|10512.5|10511|10514.5|10513|10512.5|10511|20613
1697198400000|2023-10-13 12:00:00|10512|10510.5|10514|10512.5|10514.5|10513|10511.5|10510|27422
1697202000000|2023-10-13 13:00:00|10513.5|10512|10510|10508.5|10514|10512.5|10509|10507.5|35764
1697205600000|2023-10-13 14:00:00|10508.5|10507.5|10510.5|10509|10511|10509.5|10508.5|10507|43008
1697209200000|2023-10-13 15:00:00|10510|10508.5|10509|10507.5|10511|10509.5|10508.5|10507|39290
1697212800000|2023-10-13 16:00:00|10508.5|10507|10508|10506.5|10510|10508.5|10507.5|10506|16824
1697216400000|2023-10-13 17:00:00|10508.5|10507|10509|10507.5|10509|10507.5|10508.5|10507|1173
1697220000000|2023-10-13 18:00:00|10509.5|10508|10510|10508.5|10510|10508.5|10509|10507.5|1272
1697223600000|2023-10-13 19:00:00|10509.5|10508|10510|10508|10510|10508.5|10509|10507.5|1503
1697414400000|2023-10-16 00:00:00|10508|10506|10507.5|10506|10509|10507.5|10506|10504.5|980
1697418000000|2023-10-16 01:00:00|10508|10506.5|10507.5|10506|10508|10506.5|10507|10505|73
1697421600000|2023-10-16 02:00:00|10508|10506.5|10507|10505.5|10508|10506.5|10507|10505.5|46
1697425200000|2023-10-16 03:00:00|10506.5|10505|10507|10505.5|10507|10505.5|10506|10504.5|133
1697428800000|2023-10-16 04:00:00|10507.5|10506|10507.5|10506|10508.5|10507|10507.5|10506|171
1697432400000|2023-10-16 05:00:00|10508|10505.5|10506.5|10505|10508|10506|10506|10504.5|805
1697436000000|2023-10-16 06:00:00|10507|10505.5|10506|10504.5|10508|10506.5|10504.5|10503|17825
1697439600000|2023-10-16 07:00:00|10506.5|10504|10507.5|10506|10509|10507.5|10505.5|10504|36865
1697443200000|2023-10-16 08:00:00|10507|10505.5|10507.5|10506|10508.5|10507|10506|10504.5|26143
1697446800000|2023-10-16 09:00:00|10507|10505.5|10506.5|10505|10508|10506.5|10506|10504.5|25584
1697450400000|2023-10-16 10:00:00|10506|10504.5|10507|10505.5|10508|10506.5|10506|10504.5|25948
1697454000000|2023-10-16 11:00:00|10507.5|10506|10507|10505.5|10507.5|10506|10506.5|10505|12952
1697457600000|2023-10-16 12:00:00|10506.5|10505|10507.5|10506|10508|10506.5|10506|10504.5|43370
1697461200000|2023-10-16 13:00:00|10507|10505.5|10505|10503.5|10508.5|10506.5|10505|10503.5|25595
1697464800000|2023-10-16 14:00:00|10505.5|10504|10504.5|10503|10505.5|10504|10504|10502.5|44968
1697468400000|2023-10-16 15:00:00|10505|10503.5|10505.5|10504|10506|10504.5|10504.5|10503|49992
1697472000000|2023-10-16 16:00:00|10506|10504.5|10505|10503.5|10506|10504.5|10504.5|10503|14852
1697475600000|2023-10-16 17:00:00|10504.5|10503|10504.5|10503|10505.5|10504|10504.5|10503|1910
1697479200000|2023-10-16 18:00:00|10505|10503.5|10504|10502.5|10505|10503.5|10504|10502.5|1523
1697482800000|2023-10-16 19:00:00|10504.5|10503|10504|10502.5|10504.5|10503|10504|10502.5|1973
1697500800000|2023-10-17 00:00:00|10503.5|10502|10503.5|10502|10504.5|10503|10503.5|10502|285
1697504400000|2023-10-17 01:00:00|||||||||302
1697508000000|2023-10-17 02:00:00|10503|10501.5|10503|10501.5|10503.5|10502|10503|10501.5|141
1697511600000|2023-10-17 03:00:00|10503.5|10502|10502.5|10501|10503.5|10502|10502.5|10501|443
1697515200000|2023-10-17 04:00:00|10503|10501.5|10502.5|10501|10503|10501.5|10502|10500.5|310
1697518800000|2023-10-17 05:00:00|10502|10500.5|10503|10501.5|10503|10501.5|10502|10500.5|3118
1697522400000|2023-10-17 06:00:00|10502.5|10501|10503.5|10502|10504|10502.5|10502.5|10501|11499
1697526000000|2023-10-17 07:00:00|10503|10501.5|10502|10500.5|10503.5|10502|10501.5|10500|40981
1697529600000|2023-10-17 08:00:00|10501.5|10500|10501.5|10500|10503|10501.5|10500.5|10499|41585
1697533200000|2023-10-17 09:00:00|10501|10499.5|10500|10498.5|10501.5|10500|10499|10497.5|95277
1697536800000|2023-10-17 10:00:00|10499.5|10498|10499.5|10498|10500.5|10499|10499|10497.5|45275
1697540400000|2023-10-17 11:00:00|10500|10498.5|10498|10496.5|10500|10498.5|10498|10496.5|24166
1697544000000|2023-10-17 12:00:00|10498.5|10497|10495|10493.5|10499|10497.5|10495|10493.5|47111
1697547600000|2023-10-17 13:00:00|10494.5|10493|10492.5|10491|10495|10493.5|10491.5|10490|40014
1697551200000|2023-10-17 14:00:00|10493|10491.5|10489|10487.5|10493|10491.5|10488.5|10487|64685
1697554800000|2023-10-17 15:00:00|10489.5|10488|10488|10486.5|10489.5|10488|10487.5|10486|43991
1697558400000|2023-10-17 16:00:00|10487.5|10486|10487|10485.5|10487.5|10486|10487|10485.5|6428
1697562000000|2023-10-17 17:00:00|10487.5|10486|10487|10485.5|10487.5|10486|10486.5|10485|8120
1697565600000|2023-10-17 18:00:00|10486.5|10485|10488.5|10487|10488.5|10487|10486.5|10485|3415
1697569200000|2023-10-17 19:00:00|10488|10486.5|10488|10486.5|10488|10486.5|10487.5|10486|1737
1697587200000|2023-10-18 00:00:00|10488.5|10487|10488.5|10487|10488.5|10487|10488|10486.5|749
1697590800000|2023-10-18 01:00:00|10489|10487.5|10489|10487.5|10489|10487.5|10488.5|10487|247
1697594400000|2023-10-18 02:00:00|10488.5|10487|10489|10487.5|10489.5|10488|10488.5|10487|629
1697598000000|2023-10-18 03:00:00|||||||||176
1697601600000|2023-10-18 04:00:00|10488.5|10487|10488.5|10487|10489|10487.5|10488.5|10487|760
1697605200000|2023-10-18 05:00:00|10489|10487.5|10489.5|10488|10490|10488.5|10489|10487.5|2211
1697608800000|2023-10-18 06:00:00|10490|10488.5|10487.5|10486|10490|10488.5|10486|10484.5|11038
1697612400000|2023-10-18 07:00:00|10487|10485.5|10487|10485.5|10488|10486.5|10485|10483.5|46188
1697616000000|2023-10-18 08:00:00|10487.5|10485|10487|10485.5|10488.5|10487|10485.5|10484|29406
1697619600000|2023-10-18 09:00:00|10486.5|10485|10489|10487.5|10489|10487.5|10486|10484.5|24879
1697623200000|2023-10-18 10:00:00|10489.5|10488|10491.5|10490|10491.5|10490|10489|10487.5|39555
1697626800000|2023-10-18 11:00:00|10492|10490.5|10491.5|10490|10493|10491.5|10491.5|10490|13737
1697630400000|2023-10-18 12:00:00|10491|10489.5|10490|10488.5|10491|10489.5|10488|10486.5|32253
1697634000000|2023-10-18 13:00:00|10490.5|10489|10490|10488.5|10491|10489.5|10489|10487.5|37577
1697637600000|2023-10-18 14:00:00|10490.5|10489|10486.5|10485|10490.5|10489|10486.5|10485|50230
1697641200000|2023-10-18 15:00:00|10487|10485.5|10485.5|10484|10487|10485.5|10485.5|10484|30068
1697644800000|2023-10-18 16:00:00|10486|10484.5|10488|10486.5|10488.5|10487|10485.5|10484|14340
1697648400000|2023-10-18 17:00:00|10488.5|10487|10488|10486.5|10489|10487.5|10487.5|10486|6610
1697652000000|2023-10-18 18:00:00|10487.5|10486|10487.5|10486|10487.5|10486|10487.5|10485.5|730
1697655600000|2023-10-18 19:00:00|10488|10486.5|10487|10485.5|10488|10486.5|10487|10485.5|1096
1697673600000|2023-10-19 00:00:00|10485.5|10483.5|10485.5|10484|10485.5|10484|10485|10483.5|853
1697677200000|2023-10-19 01:00:00|10485|10483.5|10483.5|10482|10485.5|10484|10483.5|10482|586
1697680800000|2023-10-19 02:00:00|10484|10482.5|10484|10482.5|10484.5|10483|10484|10482.5|288
1697684400000|2023-10-19 03:00:00|10483.5|10482|10483.5|10482|10484|10482.5|10483|10481.5|378
1697688000000|2023-10-19 04:00:00|10483|10481.5|10482.5|10481|10483|10481.5|10482.5|10481|284
1697691600000|2023-10-19 05:00:00|10483|10481.5|10483|10481.5|10483|10481.5|10482.5|10481|575
1697695200000|2023-10-19 06:00:00|10483.5|10482|10483|10481.5|10484.5|10483|10482.5|10481|7889
1697698800000|2023-10-19 07:00:00|10482.5|10481|10484|10482.5|10484.5|10483|10482.5|10481|30516
1697702400000|2023-10-19 08:00:00|10483.5|10482|10481.5|10480|10485|10483.5|10481.5|10480|55398
1697706000000|2023-10-19 09:00:00|10481|10479.5|10484|10482.5|10484|10482.5|10481|10479.5|39578
1697709600000|2023-10-19 10:00:00|10484.5|10483|10486|10484.5|10486.5|10485|10484|10482.5|32761
1697713200000|2023-10-19 11:00:00|10485.5|10484|10485|10483.5|10486|10484.5|10484.5|10483|15329
1697716800000|2023-10-19 12:00:00|10484.5|10483|10484.5|10483|10485|10483.5|10483|10481.5|33851
1697720400000|2023-10-19 13:00:00|10485|10483.5|10486|10484.5|10486.5|10485|10484.5|10483|47130
1697724000000|2023-10-19 14:00:00|10485.5|10484|10483|10481.5|10485.5|10484|10483|10481.5|25428
1697727600000|2023-10-19 15:00:00|10482.5|10481|10484|10482.5|10484.5|10483|10482|10480.5|35598
1697731200000|2023-10-19 16:00:00|10483.5|10482|10487|10485|10489|10487.5|10482.5|10481|47107
1697734800000|2023-10-19 17:00:00|10487.5|10485.5|10487|10485.5|10489|10487|10486.5|10485|8406
1697738400000|2023-10-19 18:00:00|10487.5|10486|10488|10486.5|10488|10486.5|10487|10485.5|4930
1697742000000|2023-10-19 19:00:00|10488.5|10487|10490.5|10489|10491|10489|10488.5|10487|5607
1697760000000|2023-10-20 00:00:00|10491|10489.5|10490.5|10489|10491|10489.5|10490|10488.5|711
1697763600000|2023-10-20 01:00:00|10491|10489.5|10491|10489.5|10491|10489.5|10489.5|10487.5|1256
1697767200000|2023-10-20 02:00:00|10490.5|10489|10490.5|10489|10491|10489.5|10490|10488.5|509
1697770800000|2023-10-20 03:00:00|10491|10489.5|10492|10490.5|10492.5|10491|10491|10489.5|896
1697774400000|2023-10-20 04:00:00|10492.5|10491|10491.5|10490|10492.5|10491|10491.5|10490|482
1697778000000|2023-10-20 05:00:00|10491|10489.5|10492.5|10491|10493|10491.5|10491|10489.5|3169
1697781600000|2023-10-20 06:00:00|10492|10490.5|10492|10490.5|10493|10491.5|10490|10488.5|17039
1697785200000|2023-10-20 07:00:00|10492.5|10491|10491|10489.5|10493|10491.5|10490.5|10489|49309
1697788800000|2023-10-20 08:00:00|10490.5|10489|10490.5|10489|10491|10489.5|10489|10487.5|24373
1697792400000|2023-10-20 09:00:00|10490|10488.5|10490.5|10489|10491.5|10490|10490|10488.5|21350
1697796000000|2023-10-20 10:00:00|10490|10488.5|10491.5|10490|10492|10490.5|10490|10488.5|18409
1697799600000|2023-10-20 11:00:00|10492|10490.5|10491.5|10490|10493|10491.5|10491.5|10490|20575
1697803200000|2023-10-20 12:00:00|10492|10490.5|10495|10493.5|10495.5|10494|10491.5|10490|39199
1697806800000|2023-10-20 13:00:00|10495.5|10494|10498|10496.5|10498|10496.5|10495|10493.5|45670
1697810400000|2023-10-20 14:00:00|10498.5|10497|10499.5|10498|10499.5|10498|10497.5|10496|42113
1697814000000|2023-10-20 15:00:00|10499|10497.5|10499|10497.5|10501|10499.5|10498.5|10497|38025
1697817600000|2023-10-20 16:00:00|10498.5|10497|10499|10497.5|10499.5|10498|10498.5|10497|8416
1697821200000|2023-10-20 17:00:00|10498.5|10497|10498|10496.5|10499.5|10498|10497.5|10496|3680
1697824800000|2023-10-20 18:00:00|10497.5|10496|10498.5|10497|10498.5|10497|10497.5|10496|1224
1697828400000|2023-10-20 19:00:00|10498|10496.5|10499|10497.5|10499|10497.5|10498|10496.5|2136
1698019200000|2023-10-23 00:00:00|10497.5|10495.5|10496|10494.5|10498|10496.5|10496|10494.5|1283
1698022800000|2023-10-23 01:00:00|10496.5|10495|10496|10494.5|10496.5|10495|10495.5|10494|679
1698026400000|2023-10-23 02:00:00|10495.5|10494|10494.5|10493|10495.5|10494|10494.5|10493|448
1698030000000|2023-10-23 03:00:00|10494|10492.5|10494|10492.5|10494|10492.5|10493.5|10492|495
1698033600000|2023-10-23 04:00:00|10493.5|10492|10494.5|10492.5|10494.5|10493|10493.5|10492|466
1698037200000|2023-10-23 05:00:00|10495|10493|10494.5|10493|10495|10493.5|10493.5|10492|810
1698040800000|2023-10-23 06:00:00|10495|10493.5|10495|10493.5|10496.5|10495|10494|10492.5|15369
1698044400000|2023-10-23 07:00:00|10495.5|10494|10498.5|10497|10498.5|10497|10495|10493.5|36047
1698048000000|2023-10-23 08:00:00|10499|10497.5|10494|10492.5|10499|10497.5|10493.5|10492|38059
1698051600000|2023-10-23 09:00:00|10494.5|10493|10492.5|10491|10494.5|10493|10492.5|10491|38766
1698055200000|2023-10-23 10:00:00|10493|10491.5|10493.5|10492|10493.5|10492|10491.5|10490|24580
1698058800000|2023-10-23 11:00:00|10494|10492.5|10494.5|10493|10495|10493.5|10493.5|10492|11895
1698062400000|2023-10-23 12:00:00|10494|10492.5|10496|10494.5|10496|10494.5|10494|10492.5|18304
1698066000000|2023-10-23 13:00:00|10496.5|10495|10498.5|10497|10498.5|10497|10496.5|10495|22706
1698069600000|2023-10-23 14:00:00|10498|10496.5|10497.5|10496|10499.5|10498|10497|10495.5|37771
1698073200000|2023-10-23 15:00:00|10497|10495.5|10497|10495.5|10498.5|10497|10496.5|10495|20802
1698076800000|2023-10-23 16:00:00|10497.5|10496|10497.5|10496|10498|10496.5|10497|10495.5|5523
1698080400000|2023-10-23 17:00:00|10497|10495.5|10497|10495.5|10497.5|10496|10496.5|10495|2117
1698084000000|2023-10-23 18:00:00|10497.5|10496|10499|10497.5|10499|10497.5|10497.5|10496|1369
1698087600000|2023-10-23 19:00:00|10498.5|10497|10499.5|10498|10499.5|10498|10497.5|10496|2689
1698105600000|2023-10-24 00:00:00|10499|10497.5|10498.5|10497|10499|10497.5|10498.5|10497|751
1698109200000|2023-10-24 01:00:00|10498|10496.5|10499|10497.5|10499.5|10498|10498|10496.5|904
1698112800000|2023-10-24 02:00:00|10498.5|10497|10499|10497.5|10499.5|10498|10498.5|10497|1209
1698116400000|2023-10-24 03:00:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|104
1698120000000|2023-10-24 04:00:00|10499.5|10498|10498.5|10497|10499.5|10498|10498.5|10497|823
1698123600000|2023-10-24 05:00:00|10499|10497.5|10499|10497|10499|10497.5|10497.5|10496|2168
1698127200000|2023-10-24 06:00:00|10498.5|10496.5|10502|10500.5|10502.5|10501|10498|10496.5|17226
1698130800000|2023-10-24 07:00:00|10502.5|10501|10504.5|10503|10505.5|10504|10500|10498.5|55016
1698134400000|2023-10-24 08:00:00|10506|10504.5|10504|10502.5|10506.5|10505|10503.5|10502|44726
1698138000000|2023-10-24 09:00:00|10504.5|10503|10505|10503.5|10505|10503.5|10504|10502.5|17238
1698141600000|2023-10-24 10:00:00|10505.5|10504|10504|10502.5|10506.5|10505|10504|10502.5|20851
1698145200000|2023-10-24 11:00:00|10503.5|10502|10502|10500.5|10504|10502.5|10502|10500.5|26795
1698148800000|2023-10-24 12:00:00|10501.5|10500|10503.5|10502|10503.5|10502|10501|10499.5|24701
1698152400000|2023-10-24 13:00:00|10503|10501.5|10502|10500.5|10503.5|10502|10500.5|10499|23853
1698156000000|2023-10-24 14:00:00|10501.5|10500|10503|10501.5|10503|10501.5|10501|10499.5|27443
1698159600000|2023-10-24 15:00:00|10503.5|10502|10504.5|10503|10504.5|10503|10502.5|10501|14237
1698163200000|2023-10-24 16:00:00|10505|10503.5|10505.5|10504|10505.5|10504|10504|10502.5|9528
1698166800000|2023-10-24 17:00:00|10506|10504.5|10505|10503.5|10506.5|10505|10505|10503.5|2030
1698170400000|2023-10-24 18:00:00|10505.5|10504|10504.5|10503|10505.5|10504|10504.5|10503|425
1698174000000|2023-10-24 19:00:00|10504|10502.5|10504.5|10503|10504.5|10503|10503.5|10502|2289
1698192000000|2023-10-25 00:00:00|10505|10502.5|10505|10503.5|10505.5|10504|10504|10502.5|1313
1698195600000|2023-10-25 01:00:00|10505.5|10504|10505.5|10504|10505.5|10504|10505.5|10504|216
1698199200000|2023-10-25 02:00:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|238
1698202800000|2023-10-25 03:00:00|10504.5|10503|10505|10503.5|10505.5|10504|10504.5|10503|924
1698206400000|2023-10-25 04:00:00|10504.5|10503|10504.5|10503|10504.5|10503|10504.5|10503|207
1698210000000|2023-10-25 05:00:00|10505|10503.5|10504.5|10503|10505|10503.5|10504.5|10503|381
1698213600000|2023-10-25 06:00:00|10505|10503.5|10503.5|10502|10507|10505.5|10503.5|10502|12779
1698217200000|2023-10-25 07:00:00|10504|10502.5|10502.5|10501|10504|10502.5|10502|10500.5|16308
1698220800000|2023-10-25 08:00:00|10501.5|10500|10503|10501.5|10504|10502.5|10501|10499.5|35234
1698224400000|2023-10-25 09:00:00|10502.5|10501|10501.5|10500|10504|10502.5|10501.5|10500|31224
1698228000000|2023-10-25 10:00:00|10502|10500.5|10502.5|10501|10504|10502.5|10501.5|10500|19194
1698231600000|2023-10-25 11:00:00|10502|10500.5|10502|10500.5|10502.5|10501|10501.5|10500|15903
1698235200000|2023-10-25 12:00:00|10502.5|10501|10501|10499.5|10503|10501.5|10501|10499.5|19286
1698238800000|2023-10-25 13:00:00|10501.5|10500|10502|10500.5|10502.5|10501|10500.5|10499|37088
1698242400000|2023-10-25 14:00:00|10501.5|10500|10499|10497.5|10502|10500.5|10499|10497.5|37108
1698246000000|2023-10-25 15:00:00|10499.5|10498|10498.5|10497|10499.5|10498|10496|10494.5|33043
1698249600000|2023-10-25 16:00:00|10499|10497.5|10497.5|10496|10499|10497.5|10497.5|10496|6750
1698253200000|2023-10-25 17:00:00|10498|10496.5|10497.5|10496|10498|10496.5|10496.5|10495|5958
1698256800000|2023-10-25 18:00:00|10498|10496.5|10497.5|10496|10498.5|10497|10497|10495.5|2350
1698260400000|2023-10-25 19:00:00|10497|10495.5|10499|10497.5|10499.5|10498|10497|10495.5|4021
1698278400000|2023-10-26 00:00:00|10498.5|10497|10498|10496|10499|10497.5|10497.5|10496|698
1698282000000|2023-10-26 01:00:00|10497.5|10496.5|10498|10496.5|10498|10496.5|10497.5|10496|399
1698285600000|2023-10-26 02:00:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|140
1698289200000|2023-10-26 03:00:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|125
1698292800000|2023-10-26 04:00:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10496|108
1698296400000|2023-10-26 05:00:00|10498.5|10497|10498|10496.5|10498.5|10497|10497.5|10496|441
1698300000000|2023-10-26 06:00:00|10497.5|10496|10495.5|10494|10498|10496.5|10495.5|10494|11943
1698303600000|2023-10-26 07:00:00|10495|10493.5|10498|10496.5|10498.5|10497|10495|10493.5|29914
1698307200000|2023-10-26 08:00:00|10497.5|10496|10498.5|10497|10498.5|10497|10497.5|10496|17107
1698310800000|2023-10-26 09:00:00|10499|10497.5|10500|10498.5|10500|10498.5|10499|10497.5|16422
1698314400000|2023-10-26 10:00:00|||||||||10687
1698318000000|2023-10-26 11:00:00|10499.5|10498|10497.5|10496|10500|10498.5|10497.5|10496|23893
1698321600000|2023-10-26 12:00:00|10498|10496.5|10504.5|10503|10505|10503.5|10496.5|10495|58072
1698325200000|2023-10-26 13:00:00|10504|10502.5|10509|10507.5|10509|10507.5|10502.5|10501|75175
1698328800000|2023-10-26 14:00:00|10508.5|10507|10508.5|10507|10510|10508.5|10507|10505.5|41508
1698332400000|2023-10-26 15:00:00|10508|10506.5|10507|10505.5|10509.5|10508|10507|10505.5|34829
1698336000000|2023-10-26 16:00:00|10507.5|10506|10508.5|10507|10509.5|10508|10507.5|10506|10114
1698339600000|2023-10-26 17:00:00|10509|10507.5|10509.5|10508|10510|10508.5|10509|10507.5|3240
1698343200000|2023-10-26 18:00:00|10509|10507.5|10509|10507.5|10509|10507.5|10509|10507.5|868
1698346800000|2023-10-26 19:00:00|10508.5|10507|10509.5|10508|10509.5|10508|10508.5|10507|1565
1698364800000|2023-10-27 00:00:00|10509|10507.5|10509|10507.5|10509.5|10508|10508.5|10507|1130
1698368400000|2023-10-27 01:00:00|10509.5|10508|10510|10508.5|10510.5|10509|10509.5|10508|793
1698372000000|2023-10-27 02:00:00|10510.5|10509|10511|10509.5|10511.5|10510|10510.5|10509|896
1698375600000|2023-10-27 03:00:00|||||||||200
1698379200000|2023-10-27 04:00:00|||||||||1
1698382800000|2023-10-27 05:00:00|10510.5|10509|10511|10509.5|10511|10509.5|10510.5|10509|1700
1698386400000|2023-10-27 06:00:00|10510.5|10509|10508.5|10507|10511|10509.5|10507.5|10506|18593
1698390000000|2023-10-27 07:00:00|10508|10506.5|10506.5|10505|10508.5|10507|10504.5|10503|40641
1698393600000|2023-10-27 08:00:00|10507|10505.5|10509|10507.5|10509.5|10508|10506|10504.5|23013
1698397200000|2023-10-27 09:00:00|10509.5|10508|10512.5|10511|10513|10511.5|10509.5|10508|49499
1698400800000|2023-10-27 10:00:00|10513|10511.5|10510.5|10509|10513|10511.5|10510.5|10509|48812
1698404400000|2023-10-27 11:00:00|10511|10509.5|10510.5|10509|10511.5|10510|10510.5|10509|31698
1698408000000|2023-10-27 12:00:00|10510|10508.5|10510.5|10509|10513.5|10512|10510|10508.5|58734
1698411600000|2023-10-27 13:00:00|10511|10509.5|10512.5|10511|10513|10511.5|10509.5|10508|23191
1698415200000|2023-10-27 14:00:00|10512|10510.5|10513|10511.5|10513.5|10512|10511.5|10510|32413
1698418800000|2023-10-27 15:00:00|10513.5|10512|10514.5|10513|10514.5|10513|10513|10511.5|22176
1698422400000|2023-10-27 16:00:00|10514|10512.5|10514|10512.5|10514.5|10513|10513.5|10512|3061
1698426000000|2023-10-27 17:00:00|10514.5|10513|10518|10516.5|10518.5|10517|10514.5|10513|5504
1698429600000|2023-10-27 18:00:00|10518.5|10517|10519|10517.5|10519|10517.5|10518|10516.5|1751
1698433200000|2023-10-27 19:00:00|10518.5|10517|10519.5|10517.5|10519.5|10517.5|10518|10516.5|2604
1698624000000|2023-10-30 00:00:00|10517|10516|10518|10516.5|10518|10516.5|10517|10515.5|924
1698627600000|2023-10-30 01:00:00|10518.5|10517|10520|10518.5|10520|10518.5|10518|10516.5|1579
1698631200000|2023-10-30 02:00:00|||||||||130
1698634800000|2023-10-30 03:00:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|246
1698638400000|2023-10-30 04:00:00|||||||||345
1698642000000|2023-10-30 05:00:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|876
1698645600000|2023-10-30 06:00:00|10520|10518.5|10523|10521.5|10525|10523.5|10520|10518.5|6974
1698649200000|2023-10-30 07:00:00|10523.5|10522|10522|10520.5|10524.5|10523|10520.5|10519|25489
1698652800000|2023-10-30 08:00:00|10523|10521.5|10519.5|10518|10525|10523.5|10519|10517|39365
1698656400000|2023-10-30 09:00:00|10520|10518.5|10518.5|10516.5|10520|10518.5|10517|10515.5|31250
1698660000000|2023-10-30 10:00:00|10518|10517|10517.5|10516|10519.5|10518|10517|10515.5|27994
1698663600000|2023-10-30 11:00:00|10517|10515.5|10516.5|10515|10517.5|10516|10515.5|10514|21593
1698667200000|2023-10-30 12:00:00|10516|10514.5|10513|10511.5|10516|10514.5|10512.5|10511|23131
1698670800000|2023-10-30 13:00:00|10513.5|10512|10515.5|10514|10515.5|10514|10512|10510.5|32978
1698674400000|2023-10-30 14:00:00|10516|10514.5|10516.5|10515|10517|10515.5|10514.5|10513|32853
1698678000000|2023-10-30 15:00:00|10516|10514.5|10515|10513.5|10516.5|10515|10514.5|10513|26038
1698681600000|2023-10-30 16:00:00|10515.5|10514|10518|10516.5|10518|10516.5|10515.5|10514|18817
1698685200000|2023-10-30 17:00:00|10517.5|10516|10516.5|10515|10517.5|10516|10516.5|10515|4692
1698688800000|2023-10-30 18:00:00|10516|10514.5|10517.5|10516|10517.5|10516|10516|10514.5|6300
1698692400000|2023-10-30 19:00:00|10518|10516.5|10517.5|10516|10518|10516.5|10517|10515.5|7040
1698696000000|2023-10-30 20:00:00|10517|10515.5|10516|10514.5|10517|10515.5|10516|10514.5|199
1698710400000|2023-10-31 00:00:00|10515|10514|10516|10514.5|10516|10514.5|10514.5|10513|1932
1698714000000|2023-10-31 01:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|1843
1698717600000|2023-10-31 02:00:00|10515|10513.5|10516|10514.5|10516|10514.5|10515|10513.5|1121
1698721200000|2023-10-31 03:00:00|10515.5|10514|10518|10516.5|10519|10517.5|10515.5|10514|3031
1698724800000|2023-10-31 04:00:00|10518.5|10517|10517|10515.5|10518.5|10517|10517|10515.5|1247
1698728400000|2023-10-31 05:00:00|10517.5|10516|10516.5|10515|10517.5|10516|10516.5|10515|344
1698732000000|2023-10-31 06:00:00|10517|10515.5|10517.5|10516|10517.5|10516|10516.5|10515|1361
1698735600000|2023-10-31 07:00:00|10517|10515.5|10517|10515.5|10520.5|10519|10516.5|10515|19218
1698739200000|2023-10-31 08:00:00|10517.5|10516|10517.5|10516|10518.5|10517|10517|10515.5|30494
1698742800000|2023-10-31 09:00:00|10518|10516.5|10517.5|10516|10518|10516.5|10516.5|10515|49548
1698746400000|2023-10-31 10:00:00|10517|10515.5|10517|10515.5|10518.5|10517|10516|10514.5|49649
1698750000000|2023-10-31 11:00:00|10517.5|10516|10520|10518.5|10520|10518.5|10517|10515.5|53556
1698753600000|2023-10-31 12:00:00|10520.5|10519|10520|10518.5|10523|10521.5|10519.5|10518|59973
1698757200000|2023-10-31 13:00:00|10520.5|10519|10519|10517.5|10520.5|10519|10517.5|10516|30235
1698760800000|2023-10-31 14:00:00|10518.5|10517|10520.5|10519|10521|10519.5|10518|10516.5|31218
1698764400000|2023-10-31 15:00:00|10520|10518.5|10520|10518.5|10521.5|10520|10520|10518.5|41333
1698768000000|2023-10-31 16:00:00|10520.5|10519|10517|10515.5|10520.5|10519|10517|10515.5|37148
1698771600000|2023-10-31 17:00:00|10516.5|10515|10516|10514.5|10517.5|10516|10516|10514.5|9748
1698775200000|2023-10-31 18:00:00|10515.5|10514|10515.5|10514|10516|10514.5|10515|10513.5|4481
1698778800000|2023-10-31 19:00:00|10515|10513.5|10515.5|10514|10516|10514.5|10515|10513.5|3980
1698782400000|2023-10-31 20:00:00|10516|10514.5|10514|10512.5|10516|10514.5|10514|10512.5|1063
1698796800000|2023-11-01 00:00:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|543
1698800400000|2023-11-01 01:00:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|561
1698804000000|2023-11-01 02:00:00|10514.5|10513|10514.5|10513|10514.5|10513|10514|10512.5|275
1698807600000|2023-11-01 03:00:00|10515|10513.5|10515|10513.5|10515|10513.5|10515|10513.5|118
1698811200000|2023-11-01 04:00:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|324
1698814800000|2023-11-01 05:00:00|10514|10512.5|10514.5|10513|10515|10513.5|10514|10512.5|809
1698818400000|2023-11-01 06:00:00|10515|10513.5|10516|10514.5|10516.5|10515|10514.5|10513|1766
1698822000000|2023-11-01 07:00:00|10515.5|10514|10515|10513.5|10517|10515.5|10514.5|10513|12691
1698825600000|2023-11-01 08:00:00|10515.5|10514|10514.5|10513|10515.5|10514|10513|10511.5|32084
1698829200000|2023-11-01 09:00:00|10515|10513.5|10515.5|10514|10516|10514.5|10514|10512.5|32393
1698832800000|2023-11-01 10:00:00|10515|10513.5|10517|10515.5|10517|10515.5|10515|10513.5|21833
1698836400000|2023-11-01 11:00:00|10517.5|10516|10518.5|10517|10518.5|10517|10517|10515.5|26844
1698840000000|2023-11-01 12:00:00|10519|10517.5|10517|10515.5|10521|10519.5|10517|10515.5|29937
1698843600000|2023-11-01 13:00:00|10517.5|10516|10518.5|10517|10519.5|10518|10516.5|10515|33499
1698847200000|2023-11-01 14:00:00|10519.5|10517.5|10523|10521.5|10524|10522.5|10519|10517.5|67044
1698850800000|2023-11-01 15:00:00|10523.5|10522|10524.5|10523|10524.5|10523|10523|10521.5|32839
1698854400000|2023-11-01 16:00:00|10524|10522.5|10523.5|10522|10525|10523.5|10523.5|10522|24199
1698858000000|2023-11-01 17:00:00|10524|10522.5|10524|10522|10524|10522.5|10523|10521.5|7533
1698861600000|2023-11-01 18:00:00|10523.5|10523.5|10527|10525.5|10527|10525.5|10523.5|10522|7685
1698865200000|2023-11-01 19:00:00|10526.5|10525|10528|10526.5|10530|10528.5|10526.5|10525|5447
1698868800000|2023-11-01 20:00:00|10528.5|10527|10530.5|10529|10530.5|10529|10528.5|10526.5|1796
1698883200000|2023-11-02 00:00:00|10531.5|10529.5|10533.5|10532|10534|10532.5|10531|10529.5|3015
1698886800000|2023-11-02 01:00:00|10533|10531.5|10532|10530.5|10533.5|10532|10532|10530.5|3276
1698890400000|2023-11-02 02:00:00|10532.5|10531|10531.5|10530|10532.5|10531|10531.5|10530|706
1698894000000|2023-11-02 03:00:00|10531|10529.5|10530|10528.5|10531|10529.5|10529.5|10528|522
1698897600000|2023-11-02 04:00:00|10529.5|10528|10529.5|10528|10529.5|10528|10529|10527.5|660
1698901200000|2023-11-02 05:00:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|312
1698904800000|2023-11-02 06:00:00|10529|10527.5|10528|10526.5|10529.5|10528|10527|10525.5|1952
1698908400000|2023-11-02 07:00:00|10527.5|10526|10527|10525.5|10529.5|10528|10526.5|10525|21865
1698912000000|2023-11-02 08:00:00|10527.5|10526|10530|10528.5|10530|10528.5|10526|10524.5|57922
1698915600000|2023-11-02 09:00:00|10530.5|10529|10528|10526.5|10530.5|10529|10526.5|10525|59968
1698919200000|2023-11-02 10:00:00|10527.5|10526|10529|10527.5|10529|10527.5|10526|10524.5|92291
1698922800000|2023-11-02 11:00:00|10529.5|10528|10529|10527.5|10530|10528.5|10528|10526.5|50924
1698926400000|2023-11-02 12:00:00|10529.5|10528|10529.5|10528|10530.5|10528.5|10527.5|10526|54492
1698930000000|2023-11-02 13:00:00|10530|10528.5|10526.5|10525|10530|10528.5|10525.5|10524|74758
1698933600000|2023-11-02 14:00:00|10527|10524.5|10523.5|10522|10527|10525|10523.5|10522|49709
1698937200000|2023-11-02 15:00:00|10523|10521.5|10520|10518.5|10523.5|10522|10519.5|10518|50842
1698940800000|2023-11-02 16:00:00|10519.5|10518|10519|10517.5|10521|10519.5|10519|10517.5|20069
1698944400000|2023-11-02 17:00:00|10519.5|10518|10519|10517.5|10520|10518.5|10518.5|10517|8925
1698948000000|2023-11-02 18:00:00|10518.5|10517|10519.5|10518|10519.5|10518|10518.5|10517|9463
1698951600000|2023-11-02 19:00:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|2681
1698955200000|2023-11-02 20:00:00|10519|10517.5|10519|10517.5|10519.5|10518|10519|10517.5|489
1698969600000|2023-11-03 00:00:00|10519.5|10517|10518.5|10517|10519.5|10517.5|10518|10516.5|905
1698973200000|2023-11-03 01:00:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|643
1698976800000|2023-11-03 02:00:00|||||||||11
1698984000000|2023-11-03 04:00:00|||||||||11
1698987600000|2023-11-03 05:00:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|181
1698991200000|2023-11-03 06:00:00|10518|10516.5|10518|10516.5|10518|10516.5|10517.5|10516|749
1698994800000|2023-11-03 07:00:00|10518.5|10517|10517.5|10516|10519.5|10518|10517.5|10516|19670
1698998400000|2023-11-03 08:00:00|10518|10516.5|10517.5|10516|10518|10516.5|10517|10515.5|32400
1699002000000|2023-11-03 09:00:00|10517|10515.5|10515.5|10514|10517.5|10516|10514.5|10513|48924
1699005600000|2023-11-03 10:00:00|10516|10514.5|10517|10515.5|10517|10515.5|10515.5|10514|29358
1699009200000|2023-11-03 11:00:00|10517.5|10516|10516.5|10515|10517.5|10516|10516|10514.5|25516
1699012800000|2023-11-03 12:00:00|10516|10514.5|10524|10522.5|10527.5|10525.5|10515|10513.5|80158
1699016400000|2023-11-03 13:00:00|10524.5|10523|10525.5|10524|10528|10526.5|10524|10522.5|52343
1699020000000|2023-11-03 14:00:00|10526|10525|10523|10521.5|10527.5|10526|10521|10519.5|39931
1699023600000|2023-11-03 15:00:00|10523.5|10522|10523|10521.5|10524|10522.5|10522.5|10521|30593
1699027200000|2023-11-03 16:00:00|10523.5|10522|10524|10522.5|10524.5|10523|10522.5|10521|22022
1699030800000|2023-11-03 17:00:00|10524.5|10523|10524|10522.5|10525.5|10524|10524|10522.5|8432
1699034400000|2023-11-03 18:00:00|10523.5|10522|10523.5|10522|10523.5|10522|10523.5|10522|1479
1699038000000|2023-11-03 19:00:00|||||||||1681
1699041600000|2023-11-03 20:00:00|10523|10521.5|10523|10521.5|10523.5|10522|10522.5|10521|2155
1699228800000|2023-11-06 00:00:00|10522|10519.5|10522|10520.5|10523|10521.5|10521|10519.5|1261
1699232400000|2023-11-06 01:00:00|10521.5|10520|10521.5|10519.5|10521.5|10520|10520.5|10519|1802
1699236000000|2023-11-06 02:00:00|10521|10520|10521|10519.5|10521|10520|10520.5|10519|552
1699239600000|2023-11-06 03:00:00|10521.5|10520|10521.5|10520|10522|10520.5|10521|10519.5|713
1699243200000|2023-11-06 04:00:00|10522|10520.5|10521.5|10520|10522|10520.5|10521.5|10520|409
1699246800000|2023-11-06 05:00:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|851
1699250400000|2023-11-06 06:00:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|1166
1699254000000|2023-11-06 07:00:00|10521.5|10520|10519.5|10518|10521.5|10520|10519.5|10518|13029
1699257600000|2023-11-06 08:00:00|10520|10518.5|10519.5|10518|10521|10519.5|10519|10517.5|24341
1699261200000|2023-11-06 09:00:00|10520|10518.5|10517.5|10516|10520|10518.5|10517.5|10516|21891
1699264800000|2023-11-06 10:00:00|10517|10515.5|10517.5|10516|10517.5|10516|10516|10514.5|20914
1699268400000|2023-11-06 11:00:00|10518|10516.5|10517.5|10516|10518|10516.5|10516.5|10515|22327
1699272000000|2023-11-06 12:00:00|10518|10516.5|10516.5|10515|10518|10516.5|10516.5|10515|20084
1699275600000|2023-11-06 13:00:00|10516|10514.5|10517|10515.5|10517|10515.5|10516|10514.5|27769
1699279200000|2023-11-06 14:00:00|10517.5|10516|10513.5|10512|10517.5|10516|10513|10511.5|35653
1699282800000|2023-11-06 15:00:00|10514|10512.5|10514|10512.5|10514.5|10513|10512.5|10511|39366
1699286400000|2023-11-06 16:00:00|10513.5|10512|10513.5|10512|10514|10512.5|10513|10511.5|21786
1699290000000|2023-11-06 17:00:00|10513|10511.5|10512|10510.5|10513|10511.5|10512|10510.5|7373
1699293600000|2023-11-06 18:00:00|10512.5|10511|10512|10510.5|10513|10511.5|10512|10510.5|1856
1699297200000|2023-11-06 19:00:00|10511.5|10510|10509.5|10508|10511.5|10510|10509.5|10508|6394
1699300800000|2023-11-06 20:00:00|10510|10508.5|10510.5|10509|10511|10509.5|10509.5|10508.5|2238
1699315200000|2023-11-07 00:00:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|222
1699318800000|2023-11-07 01:00:00|10510|10508.5|10510|10508.5|10511|10509.5|10510|10508.5|3875
1699322400000|2023-11-07 02:00:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|448
1699326000000|2023-11-07 03:00:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|866
1699329600000|2023-11-07 04:00:00|||||||||447
1699333200000|2023-11-07 05:00:00|||||||||23
1699336800000|2023-11-07 06:00:00|10510|10508.5|10510.5|10509|10511|10509.5|10510|10508.5|958
1699340400000|2023-11-07 07:00:00|10511|10509.5|10511|10509.5|10511.5|10510|10510|10508.5|14166
1699344000000|2023-11-07 08:00:00|10511.5|10510|10514|10512.5|10514|10512.5|10511|10509.5|51766
1699347600000|2023-11-07 09:00:00|10513.5|10512|10514|10512.5|10514.5|10513|10513.5|10512|31664
1699351200000|2023-11-07 10:00:00|10513.5|10512|10517|10515.5|10517.5|10516|10513.5|10512|61765
1699354800000|2023-11-07 11:00:00|10517.5|10516|10516.5|10515|10517.5|10516|10516|10514.5|46673
1699358400000|2023-11-07 12:00:00|10517|10515.5|10514|10512.5|10517|10515.5|10513|10511.5|29346
1699362000000|2023-11-07 13:00:00|10514.5|10513|10515.5|10514|10515.5|10514|10514|10512.5|12125
1699365600000|2023-11-07 14:00:00|10515|10513.5|10515.5|10514|10516|10514.5|10514|10512.5|30180
1699369200000|2023-11-07 15:00:00|10516|10514.5|10516|10514.5|10517|10515.5|10515.5|10514|33497
1699372800000|2023-11-07 16:00:00|10516.5|10515|10517.5|10516|10517.5|10516|10516|10514.5|34757
1699376400000|2023-11-07 17:00:00|10517|10515.5|10518.5|10517|10518.5|10517|10516.5|10515|13943
1699380000000|2023-11-07 18:00:00|10519|10517.5|10521|10519.5|10521.5|10520|10519|10517.5|4843
1699383600000|2023-11-07 19:00:00|10520.5|10519|10520|10518.5|10521.5|10520|10520|10518.5|2821
1699387200000|2023-11-07 20:00:00|10519.5|10518|10520.5|10519|10521|10519.5|10519.5|10518|2272
1699401600000|2023-11-08 00:00:00|10521.5|10520.5|10522|10520.5|10522.5|10521|10521.5|10520|699
1699405200000|2023-11-08 01:00:00|10521.5|10520|10522|10520.5|10523|10521.5|10521.5|10520|5736
1699408800000|2023-11-08 02:00:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520|6245
1699412400000|2023-11-08 03:00:00|10523|10521.5|10522|10520.5|10523|10521.5|10522|10520.5|923
1699416000000|2023-11-08 04:00:00|||||||||379
1699419600000|2023-11-08 05:00:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|433
1699423200000|2023-11-08 06:00:00|10521|10519.5|10520|10518.5|10521|10519.5|10519|10517.5|2844
1699426800000|2023-11-08 07:00:00|10520.5|10519|10519.5|10518|10521|10519.5|10519.5|10518|15348
1699430400000|2023-11-08 08:00:00|10520|10518.5|10519.5|10518|10521|10519.5|10519.5|10518|38671
1699434000000|2023-11-08 09:00:00|10519|10517.5|10516|10514.5|10519|10517.5|10516|10514.5|39264
1699437600000|2023-11-08 10:00:00|10515.5|10514|10513|10511.5|10516|10514.5|10513|10511.5|51410
1699441200000|2023-11-08 11:00:00|10512.5|10511|10514|10512.5|10514.5|10513|10512.5|10511|28909
1699444800000|2023-11-08 12:00:00|10513.5|10512|10515|10513.5|10515|10513.5|10513|10511.5|26379
1699448400000|2023-11-08 13:00:00|10515.5|10514|10517|10515.5|10517.5|10516|10515.5|10514|56927
1699452000000|2023-11-08 14:00:00|10517.5|10516|10516.5|10515|10517.5|10516|10516.5|10515|30743
1699455600000|2023-11-08 15:00:00|10516|10514.5|10513.5|10512|10516.5|10515|10512.5|10511|95866
1699459200000|2023-11-08 16:00:00|10514|10512.5|10515|10513.5|10516.5|10515|10513|10511.5|53395
1699462800000|2023-11-08 17:00:00|10514.5|10513|10514.5|10513|10515.5|10514|10514.5|10513|6780
1699466400000|2023-11-08 18:00:00|10514|10512.5|10514.5|10513|10515.5|10514|10513.5|10512|12990
1699470000000|2023-11-08 19:00:00|10515|10513.5|10513.5|10512|10515|10513.5|10513.5|10512|2199
1699473600000|2023-11-08 20:00:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|1097
1699488000000|2023-11-09 00:00:00|10514|10511.5|10513.5|10512|10514|10512.5|10513|10511.5|687
1699491600000|2023-11-09 01:00:00|10513|10511.5|10514.5|10513|10514.5|10513|10513|10511.5|518
1699495200000|2023-11-09 02:00:00|10514|10512.5|10514.5|10513|10514.5|10513|10514|10512.5|143
1699498800000|2023-11-09 03:00:00|||||||||282
1699502400000|2023-11-09 04:00:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|341
1699506000000|2023-11-09 05:00:00|10513.5|10512|10513|10511.5|10514|10512.5|10513|10511.5|571
1699509600000|2023-11-09 06:00:00|10513.5|10512|10513.5|10512|10513.5|10512|10513|10511.5|1076
1699513200000|2023-11-09 07:00:00|10513|10511.5|10512.5|10511|10514|10512.5|10512|10510.5|11784
1699516800000|2023-11-09 08:00:00|10513|10511.5|10511|10509.5|10513.5|10512|10510.5|10509|41007
1699520400000|2023-11-09 09:00:00|10510.5|10509|10512|10510.5|10512.5|10511|10510.5|10509|32851
1699524000000|2023-11-09 10:00:00|10512.5|10511|10513|10511.5|10513.5|10512|10512.5|10511|26235
1699527600000|2023-11-09 11:00:00|10512.5|10511|10510.5|10509|10512.5|10511|10510.5|10509|35329
1699531200000|2023-11-09 12:00:00|10511|10509.5|10510|10508.5|10511|10509.5|10510|10508.5|38594
1699534800000|2023-11-09 13:00:00|10509.5|10508|10512|10510.5|10512|10510.5|10509|10507.5|65104
1699538400000|2023-11-09 14:00:00|10511.5|10510|10512.5|10511|10512.5|10511|10511.5|10510|13119
1699542000000|2023-11-09 15:00:00|10512|10510.5|10511.5|10510|10512|10510.5|10511|10509.5|15850
1699545600000|2023-11-09 16:00:00|10511|10509.5|10512.5|10511|10512.5|10511|10511|10509.5|15583
1699549200000|2023-11-09 17:00:00|10512|10510.5|10511.5|10510|10512.5|10511|10511.5|10510|9559
1699552800000|2023-11-09 18:00:00|10512|10510.5|10512.5|10511|10513|10511.5|10511|10509.5|7828
1699556400000|2023-11-09 19:00:00|10512|10510.5|10508.5|10507|10513|10511.5|10508.5|10507|17465
1699560000000|2023-11-09 20:00:00|10509|10507.5|10508|10506.5|10509|10507.5|10507.5|10506|3130
1699574400000|2023-11-10 00:00:00|10507.5|10506|10509|10507.5|10509|10507.5|10507.5|10506|442
1699578000000|2023-11-10 01:00:00|10508.5|10507|10509|10507.5|10509|10507.5|10508|10506.5|367
1699581600000|2023-11-10 02:00:00|10508.5|10507|10509|10507.5|10509.5|10508|10508.5|10507|930
1699585200000|2023-11-10 03:00:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|105
1699588800000|2023-11-10 04:00:00|10509.5|10508|10509|10507.5|10509.5|10508|10509|10507.5|32
1699592400000|2023-11-10 05:00:00|10509.5|10508|10509.5|10508|10509.5|10508|10509.5|10508|65
1699596000000|2023-11-10 06:00:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|1005
1699599600000|2023-11-10 07:00:00|10509|10507.5|10508|10506.5|10509|10507.5|10506|10504.5|20216
1699603200000|2023-11-10 08:00:00|10507.5|10506|10506.5|10505|10508|10506.5|10506.5|10505|26727
1699606800000|2023-11-10 09:00:00|10506|10504.5|10503.5|10502|10506|10504.5|10503.5|10502|44628
1699610400000|2023-11-10 10:00:00|10503|10501.5|10502.5|10501|10504|10502.5|10502|10500.5|24311
1699614000000|2023-11-10 11:00:00|10502|10500.5|10502|10500.5|10502|10500.5|10501|10499.5|22775
1699617600000|2023-11-10 12:00:00|10501.5|10500|10503|10501.5|10503|10501.5|10501.5|10500|35444
1699621200000|2023-11-10 13:00:00|10502.5|10501|10504.5|10503|10505|10503.5|10502.5|10501|30497
1699624800000|2023-11-10 14:00:00|10505|10503.5|10502.5|10501|10505|10503.5|10502.5|10501|31278
1699628400000|2023-11-10 15:00:00|10502|10500.5|10501|10499.5|10502.5|10501|10500|10498.5|43989
1699632000000|2023-11-10 16:00:00|10501.5|10500|10500.5|10499|10502|10500.5|10500|10498.5|26048
1699635600000|2023-11-10 17:00:00|10501|10499.5|10499|10497.5|10501|10499.5|10499|10497.5|6726
1699639200000|2023-11-10 18:00:00|||||||||1681
1699642800000|2023-11-10 19:00:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|1243
1699646400000|2023-11-10 20:00:00|10498.5|10497|10500|10498|10500|10498.5|10498.5|10497|3105
1699833600000|2023-11-13 00:00:00|10499|10497.5|10499.5|10498|10500|10498.5|10499|10497.5|758
1699837200000|2023-11-13 01:00:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|658
1699840800000|2023-11-13 02:00:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|1948
1699844400000|2023-11-13 03:00:00|10499.5|10497|10499.5|10498|10499.5|10498|10499|10497|253
1699848000000|2023-11-13 04:00:00|||||||||322
1699851600000|2023-11-13 05:00:00|10500|10498.5|10500|10498.5|10500|10498.5|10499.5|10498|941
1699855200000|2023-11-13 06:00:00|10500.5|10499|10500|10498.5|10501|10499.5|10500|10498.5|1969
1699858800000|2023-11-13 07:00:00|10499.5|10498|10499.5|10498|10500.5|10499|10499.5|10498|17230
1699862400000|2023-11-13 08:00:00|10499|10497.5|10497|10495.5|10499|10497.5|10496.5|10495|18606
1699866000000|2023-11-13 09:00:00|10496.5|10495|10497|10495.5|10498|10496.5|10496|10494.5|54534
1699869600000|2023-11-13 10:00:00|10497.5|10496|10497|10495.5|10498|10496.5|10496|10494.5|33658
1699873200000|2023-11-13 11:00:00|10496.5|10495|10498.5|10497|10498.5|10497|10496.5|10495|31080
1699876800000|2023-11-13 12:00:00|10499|10497.5|10500|10498.5|10500|10498.5|10499|10497.5|20172
1699880400000|2023-11-13 13:00:00|10499.5|10498|10497|10495.5|10500.5|10499|10496.5|10495|47895
1699884000000|2023-11-13 14:00:00|10496.5|10495|10495|10493.5|10497.5|10495.5|10495|10493.5|41602
1699887600000|2023-11-13 15:00:00|10495.5|10494|10496|10494.5|10496|10494.5|10495|10493.5|21221
1699891200000|2023-11-13 16:00:00|10496.5|10495|10496.5|10495|10497|10495.5|10496|10494.5|17994
1699894800000|2023-11-13 17:00:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|5507
1699898400000|2023-11-13 18:00:00|||||||||2143
1699902000000|2023-11-13 19:00:00|||||||||907
1699905600000|2023-11-13 20:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|2463
1699920000000|2023-11-14 00:00:00|10496.5|10495|10496.5|10495|10496.5|10495|10496.5|10495|172
1699923600000|2023-11-14 01:00:00|10497|10495.5|10497|10495.5|10497|10495.5|10496.5|10495|553
1699927200000|2023-11-14 02:00:00|10497.5|10496|10497.5|10496|10497.5|10496|10497.5|10496|305
1699930800000|2023-11-14 03:00:00|||||||||187
1699934400000|2023-11-14 04:00:00|10497|10495.5|10497|10495.5|10497|10495.5|10497|10495.5|1134
1699938000000|2023-11-14 05:00:00|10497.5|10496|10497|10495.5|10497.5|10496|10497|10495.5|104
1699941600000|2023-11-14 06:00:00|10497.5|10496|10498|10496.5|10498|10496.5|10497.5|10495.5|750
1699945200000|2023-11-14 07:00:00|10497.5|10496|10496.5|10495|10497.5|10496|10496|10494.5|13361
1699948800000|2023-11-14 08:00:00|10496|10494.5|10498|10496.5|10498|10496.5|10495|10493.5|30162
1699952400000|2023-11-14 09:00:00|10497.5|10496|10497|10495.5|10498.5|10497|10496.5|10495|61507
1699956000000|2023-11-14 10:00:00|10496.5|10495|10495.5|10494|10497|10495.5|10495.5|10494|66331
1699959600000|2023-11-14 11:00:00|10496|10494.5|10495.5|10494|10496|10494.5|10495|10493.5|26255
1699963200000|2023-11-14 12:00:00|10495|10493.5|10495|10493.5|10495.5|10494|10494.5|10493|21783
1699966800000|2023-11-14 13:00:00|10494.5|10493|10506|10504.5|10507.5|10506|10493.5|10492|84096
1699970400000|2023-11-14 14:00:00|10506.5|10505|10509|10507.5|10512.5|10511|10506|10504.5|62637
1699974000000|2023-11-14 15:00:00|10509.5|10508|10511.5|10510|10511.5|10510|10509|10507.5|49617
1699977600000|2023-11-14 16:00:00|10511|10509.5|10513|10511.5|10513.5|10512|10511|10509.5|40467
1699981200000|2023-11-14 17:00:00|10512.5|10511|10513|10511.5|10513|10511.5|10512.5|10511|6529
1699984800000|2023-11-14 18:00:00|10513.5|10512|10514|10512.5|10514.5|10513|10513.5|10512|3457
1699988400000|2023-11-14 19:00:00|10514.5|10513|10515|10513.5|10515|10513.5|10514.5|10513|5191
1699992000000|2023-11-14 20:00:00|10514.5|10513|10515|10513.5|10515.5|10514|10514.5|10513|1883
1700006400000|2023-11-15 00:00:00|10514.5|10513|10514.5|10513|10515|10513.5|10514|10512.5|1036
1700010000000|2023-11-15 01:00:00|10514|10512.5|10515|10513.5|10515.5|10514|10513.5|10512|932
1700013600000|2023-11-15 02:00:00|10515.5|10514|10515|10513.5|10515.5|10514|10514.5|10513|309
1700017200000|2023-11-15 03:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10514.5|10513|774
1700020800000|2023-11-15 04:00:00|10516|10514.5|10516|10514.5|10516|10514.5|10515.5|10514|862
1700024400000|2023-11-15 05:00:00|10515.5|10514|10514.5|10513|10515.5|10514|10514.5|10513|1410
1700028000000|2023-11-15 06:00:00|10514|10512.5|10513|10511.5|10514.5|10512.5|10512.5|10511|4288
1700031600000|2023-11-15 07:00:00|10513.5|10512|10512|10510.5|10516|10514.5|10511.5|10510|31674
1700035200000|2023-11-15 08:00:00|10512.5|10511|10513|10511.5|10514|10512.5|10511|10509.5|41981
1700038800000|2023-11-15 09:00:00|10513.5|10512|10514|10512.5|10515|10513.5|10513|10511.5|73581
1700042400000|2023-11-15 10:00:00|10514.5|10513|10515|10513.5|10515|10513.5|10513|10511.5|55762
1700046000000|2023-11-15 11:00:00|10515.5|10514|10516|10514.5|10516.5|10515|10514.5|10513|48306
1700049600000|2023-11-15 12:00:00|10515.5|10514|10514|10512.5|10516|10514.5|10513.5|10512|60131
1700053200000|2023-11-15 13:00:00|10513.5|10512|10510|10508.5|10517.5|10516|10510|10508.5|47481
1700056800000|2023-11-15 14:00:00|10510.5|10509|10508|10506.5|10510.5|10509|10508|10506.5|38118
1700060400000|2023-11-15 15:00:00|10507.5|10506|10508.5|10507|10508.5|10507|10507|10505.5|30827
1700064000000|2023-11-15 16:00:00|10509|10507.5|10508|10506.5|10509.5|10508|10507.5|10506|28757
1700067600000|2023-11-15 17:00:00|10508.5|10507|10507.5|10506|10508.5|10507|10507.5|10506|13293
1700071200000|2023-11-15 18:00:00|10508|10506.5|10507.5|10506|10508|10506.5|10507|10505.5|2655
1700074800000|2023-11-15 19:00:00|10508|10506.5|10508.5|10507|10508.5|10507|10508|10506.5|1050
1700078400000|2023-11-15 20:00:00|10508|10506.5|10507.5|10506|10508.5|10507|10507.5|10506|1004
1700092800000|2023-11-16 00:00:00|10511.5|10509.5|10510.5|10509|10511.5|10509.5|10510|10508.5|1764
1700096400000|2023-11-16 01:00:00|10510|10508.5|10510|10508.5|10510|10508.5|10509.5|10508|688
1700100000000|2023-11-16 02:00:00|10509.5|10508|10510|10508.5|10510|10508.5|10509|10507.5|399
1700103600000|2023-11-16 03:00:00|10509.5|10508|10510|10508.5|10510|10508.5|10509.5|10508|360
1700107200000|2023-11-16 04:00:00|10509.5|10508|10509.5|10508|10510|10508.5|10509.5|10508|129
1700110800000|2023-11-16 05:00:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|417
1700114400000|2023-11-16 06:00:00|10510|10508.5|10511.5|10510|10511.5|10510|10509.5|10508|1078
1700118000000|2023-11-16 07:00:00|10511|10509.5|10510|10508.5|10511.5|10510|10509.5|10508|11494
1700121600000|2023-11-16 08:00:00|10510.5|10509|10509|10507.5|10511|10509.5|10508.5|10507|31256
1700125200000|2023-11-16 09:00:00|10508.5|10507|10507.5|10506|10509|10507.5|10507.5|10506|36799
1700128800000|2023-11-16 10:00:00|10508|10506.5|10508.5|10507|10508.5|10507|10507|10505.5|42623
1700132400000|2023-11-16 11:00:00|10508|10506.5|10510.5|10509|10510.5|10509|10508|10506.5|23092
1700136000000|2023-11-16 12:00:00|10510|10508.5|10510|10508.5|10510.5|10509|10509.5|10508|17443
1700139600000|2023-11-16 13:00:00|10510.5|10509|10514.5|10513|10515.5|10514|10510|10508.5|75814
1700143200000|2023-11-16 14:00:00|10514|10512.5|10515.5|10514|10515.5|10514|10513|10511.5|61697
1700146800000|2023-11-16 15:00:00|10515|10513.5|10518.5|10517|10519|10517.5|10515|10513.5|75234
1700150400000|2023-11-16 16:00:00|10519|10517.5|10518.5|10517|10520|10518.5|10518|10516.5|76736
1700154000000|2023-11-16 17:00:00|10518|10516.5|10519.5|10518|10519.5|10518|10518|10516.5|7213
1700157600000|2023-11-16 18:00:00|10519|10517.5|10519.5|10518|10520|10518.5|10519|10517.5|7609
1700161200000|2023-11-16 19:00:00|10519|10517.5|10519|10517.5|10519.5|10517.5|10519|10517.5|919
1700164800000|2023-11-16 20:00:00|10519.5|10518|10519.5|10518|10519.5|10518|10518.5|10517|1703
1700179200000|2023-11-17 00:00:00|10521|10519|10519.5|10518|10521|10519|10519.5|10518|1258
1700182800000|2023-11-17 01:00:00|10520|10518.5|10520|10518.5|10520|10518.5|10519.5|10518|881
1700186400000|2023-11-17 02:00:00|10519.5|10518|10520|10518.5|10520|10518.5|10519.5|10518|531
1700190000000|2023-11-17 03:00:00|10519.5|10518|10520|10518.5|10520.5|10519|10519.5|10518|245
1700193600000|2023-11-17 04:00:00|10520.5|10519|10520.5|10519|10520.5|10519|10520.5|10519|350
1700197200000|2023-11-17 05:00:00|10520|10518.5|10519.5|10518|10520|10518.5|10519.5|10518|353
1700200800000|2023-11-17 06:00:00|10519|10517.5|10519.5|10518|10519.5|10518|10519|10517.5|703
1700204400000|2023-11-17 07:00:00|10520|10518.5|10522|10520.5|10524|10522.5|10519.5|10518|13517
1700208000000|2023-11-17 08:00:00|10521.5|10520|10524.5|10523|10525|10523.5|10521.5|10520|40745
1700211600000|2023-11-17 09:00:00|10525|10523.5|10526|10524.5|10526.5|10525|10524.5|10523|58667
1700215200000|2023-11-17 10:00:00|10526.5|10525|10526|10524.5|10527|10525.5|10526|10524.5|50182
1700218800000|2023-11-17 11:00:00|10525.5|10524|10524|10522.5|10525.5|10524|10524|10522.5|38507
1700222400000|2023-11-17 12:00:00|10523.5|10522|10522.5|10521|10524|10522.5|10522.5|10521|52350
1700226000000|2023-11-17 13:00:00|10523|10521.5|10518|10516.5|10523.5|10522|10517.5|10516|36961
1700229600000|2023-11-17 14:00:00|10518.5|10517|10518|10516.5|10519|10517.5|10517|10515.5|52042
1700233200000|2023-11-17 15:00:00|10517.5|10516|10516|10514.5|10518|10516.5|10515.5|10514|48747
1700236800000|2023-11-17 16:00:00|10515.5|10514|10515|10513.5|10516|10514.5|10514.5|10513|16863
1700240400000|2023-11-17 17:00:00|||||||||3237
1700244000000|2023-11-17 18:00:00|||||||||1502
1700247600000|2023-11-17 19:00:00|10514.5|10513|10514.5|10513|10514.5|10513|10514.5|10513|885
1700251200000|2023-11-17 20:00:00|10514|10512.5|10515|10513|10515|10513.5|10514|10512.5|2909
1700438400000|2023-11-20 00:00:00|10513.5|10512.5|10513.5|10512|10514|10512.5|10512.5|10511|466
1700442000000|2023-11-20 01:00:00|10514|10512.5|10513.5|10512|10514|10512.5|10513.5|10512|573
1700445600000|2023-11-20 02:00:00|10513|10511.5|10514|10512.5|10514|10512.5|10513|10511.5|186
1700449200000|2023-11-20 03:00:00|||||||||18
1700452800000|2023-11-20 04:00:00|10513.5|10512|10514|10512.5|10514|10512.5|10513.5|10512|452
1700456400000|2023-11-20 05:00:00|10513.5|10512|10513.5|10512|10513.5|10512|10513.5|10512|93
1700460000000|2023-11-20 06:00:00|10514|10512.5|10514|10512.5|10514|10512.5|10514|10512.5|600
1700463600000|2023-11-20 07:00:00|10514.5|10513|10512.5|10511|10514.5|10513|10512|10510.5|22986
1700467200000|2023-11-20 08:00:00|10513|10511.5|10512|10510.5|10513|10511.5|10511|10509.5|14958
1700470800000|2023-11-20 09:00:00|10512.5|10511|10511.5|10510|10512.5|10511|10511|10509.5|26265
1700474400000|2023-11-20 10:00:00|10512|10510.5|10511.5|10510|10512.5|10511|10511.5|10510|41157
1700478000000|2023-11-20 11:00:00|10512|10510.5|10509|10507.5|10512|10510.5|10509|10507.5|25172
1700481600000|2023-11-20 12:00:00|10508.5|10507|10508|10506.5|10508.5|10507|10507|10505.5|28472
1700485200000|2023-11-20 13:00:00|10508.5|10507|10508.5|10507|10509.5|10508|10508.5|10507|9705
1700488800000|2023-11-20 14:00:00|10509|10507.5|10508.5|10507|10510|10508.5|10508|10506.5|38003
1700492400000|2023-11-20 15:00:00|10508|10506.5|10507|10505.5|10508|10506.5|10506.5|10505|40830
1700496000000|2023-11-20 16:00:00|10506.5|10505|10506|10504.5|10506.5|10505|10505|10503.5|40555
1700499600000|2023-11-20 17:00:00|10505.5|10504|10505.5|10504|10505.5|10504.5|10505.5|10504|6702
1700503200000|2023-11-20 18:00:00|10506|10504.5|10506|10504.5|10507|10505.5|10505.5|10504|4087
1700506800000|2023-11-20 19:00:00|10505.5|10504|10506|10504.5|10506|10504.5|10505.5|10504|3730
1700510400000|2023-11-20 20:00:00|10505.5|10504|10505.5|10504|10506|10504.5|10505.5|10504|2155
1700524800000|2023-11-21 00:00:00|10506|10505|10506|10504.5|10506.5|10505|10506|10504.5|1056
1700528400000|2023-11-21 01:00:00|10505.5|10504|10505|10503.5|10506|10504.5|10504.5|10503|3424
1700532000000|2023-11-21 02:00:00|10505.5|10504|10505.5|10504|10505.5|10504|10505|10503.5|772
1700535600000|2023-11-21 03:00:00|10505|10503.5|10505.5|10504|10505.5|10504|10505|10503.5|383
1700539200000|2023-11-21 04:00:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|1775
1700542800000|2023-11-21 05:00:00|10506|10504.5|10505|10503.5|10506|10504.5|10505|10503.5|2985
1700546400000|2023-11-21 06:00:00|10505.5|10503|10505|10503.5|10505.5|10504|10504.5|10503|3006
1700550000000|2023-11-21 07:00:00|10505.5|10504|10507|10505.5|10507|10505.5|10505|10503.5|15845
1700553600000|2023-11-21 08:00:00|10506.5|10505|10506.5|10505|10507.5|10506|10506|10504.5|43264
1700557200000|2023-11-21 09:00:00|10506|10504.5|10505.5|10504|10506.5|10505|10505|10503.5|56499
1700560800000|2023-11-21 10:00:00|10506|10504.5|10505.5|10504|10506|10504.5|10504.5|10503|47314
1700564400000|2023-11-21 11:00:00|10505|10503.5|10505|10503.5|10505.5|10504|10505|10503.5|12002
1700568000000|2023-11-21 12:00:00|10505.5|10504|10506|10504.5|10506|10504.5|10505|10503.5|17379
1700571600000|2023-11-21 13:00:00|10505.5|10504|10507|10505.5|10508|10506.5|10505.5|10504|41752
1700575200000|2023-11-21 14:00:00|10507.5|10506|10510|10508.5|10511|10509.5|10507|10505.5|44294
1700578800000|2023-11-21 15:00:00|10510.5|10509|10511|10509.5|10512|10510.5|10510|10508.5|42416
1700582400000|2023-11-21 16:00:00|10511.5|10510|10512|10510.5|10514|10512.5|10511|10509.5|35963
1700586000000|2023-11-21 17:00:00|10512.5|10511|10511.5|10510|10512.5|10511|10511.5|10510|10528
1700589600000|2023-11-21 18:00:00|10511|10509.5|10510|10508|10511|10509.5|10509.5|10508|1050
1700593200000|2023-11-21 19:00:00|10510.5|10508.5|10510.5|10509|10511|10509.5|10509.5|10508|3364
1700596800000|2023-11-21 20:00:00|10510|10508.5|10509.5|10508|10510.5|10509|10509.5|10508|1991
1700611200000|2023-11-22 00:00:00|10508.5|10507.5|10509|10507.5|10509.5|10508|10508.5|10507|1488
1700614800000|2023-11-22 01:00:00|10509.5|10508|10509|10507.5|10509.5|10508|10508.5|10507|2940
1700618400000|2023-11-22 02:00:00|10509.5|10508|10508.5|10507|10509.5|10508|10508.5|10507|507
1700622000000|2023-11-22 03:00:00|10509|10507.5|10509|10507.5|10509|10507.5|10508.5|10507|1515
1700625600000|2023-11-22 04:00:00|10508.5|10507|10508.5|10507|10508.5|10507|10508.5|10507|240
1700629200000|2023-11-22 05:00:00|||||||||24
1700632800000|2023-11-22 06:00:00|10509|10507.5|10509.5|10508|10509.5|10508|10509|10507.5|333
1700636400000|2023-11-22 07:00:00|10510|10508.5|10507.5|10506|10510|10508.5|10507|10505.5|20266
1700640000000|2023-11-22 08:00:00|10508|10506.5|10510|10508.5|10510|10508.5|10508|10506.5|22448
1700643600000|2023-11-22 09:00:00|10509.5|10508|10508|10506.5|10510|10508.5|10507.5|10506|23639
1700647200000|2023-11-22 10:00:00|10508.5|10507|10511.5|10510|10511.5|10510|10508.5|10507|51691
1700650800000|2023-11-22 11:00:00|10512|10510.5|10513|10511.5|10515|10513.5|10512|10510.5|45878
1700654400000|2023-11-22 12:00:00|10512.5|10511|10513|10511.5|10513|10511.5|10511.5|10510|45989
1700658000000|2023-11-22 13:00:00|10512.5|10511|10511|10509.5|10514|10512.5|10510|10508.5|43952
1700661600000|2023-11-22 14:00:00|10511.5|10510|10511|10509.5|10512.5|10511|10510.5|10509|44543
1700665200000|2023-11-22 15:00:00|10511.5|10510|10507.5|10506|10511.5|10510|10507|10505.5|48996
1700668800000|2023-11-22 16:00:00|10508|10506.5|10505.5|10504|10508.5|10507|10505.5|10504|31402
1700672400000|2023-11-22 17:00:00|10505|10503.5|10504.5|10503|10505.5|10504|10504|10502.5|11827
1700676000000|2023-11-22 18:00:00|10504|10502.5|10504.5|10503|10505|10503.5|10504|10502.5|1927
1700679600000|2023-11-22 19:00:00|10505|10503.5|10505.5|10504|10505.5|10504|10504.5|10503|2520
1700683200000|2023-11-22 20:00:00|10506|10504.5|10505.5|10504|10506|10504.5|10505|10503.5|2605
1700697600000|2023-11-23 00:00:00|10506|10505|10505.5|10504|10507|10505.5|10505.5|10504|1451
1700701200000|2023-11-23 01:00:00|10506|10504.5|10505.5|10504|10506|10504.5|10505.5|10504|584
1700704800000|2023-11-23 02:00:00|10506|10504.5|10506|10504|10506|10504.5|10505.5|10504|293
1700708400000|2023-11-23 03:00:00|10505.5||10505.5||10505.5||10505.5||1
1700712000000|2023-11-23 04:00:00|||||||||13
1700715600000|2023-11-23 05:00:00|10506|10504.5|10506|10504.5|10506.5|10505|10506|10504.5|1233
1700719200000|2023-11-23 06:00:00|10505.5|10504|10506|10504.5|10506.5|10505|10505.5|10504|588
1700722800000|2023-11-23 07:00:00|10506.5|10505|10505|10503.5|10507.5|10506|10505|10503.5|25897
1700726400000|2023-11-23 08:00:00|10504.5|10503|10506.5|10505|10508|10506.5|10502.5|10501|32868
1700730000000|2023-11-23 09:00:00|10506|10504.5|10505.5|10504|10506|10504.5|10505|10503.5|34583
1700733600000|2023-11-23 10:00:00|10506|10504.5|10504|10502.5|10506.5|10505|10504|10502.5|36904
1700737200000|2023-11-23 11:00:00|10503.5|10502|10503.5|10502|10504|10502.5|10502.5|10501|35112
1700740800000|2023-11-23 12:00:00|10504|10502.5|10505|10503.5|10506|10504.5|10504|10502.5|17799
1700744400000|2023-11-23 13:00:00|10504.5|10503|10503|10501.5|10505|10503.5|10502|10500.5|12365
1700748000000|2023-11-23 14:00:00|10503.5|10502|10501|10499.5|10503.5|10502|10500.5|10499|60390
1700751600000|2023-11-23 15:00:00|10500.5|10499|10500|10498.5|10501|10499.5|10498.5|10497|41976
1700755200000|2023-11-23 16:00:00|10500.5|10499|10500.5|10499|10500.5|10499|10499.5|10498|22905
1700758800000|2023-11-23 17:00:00|10501|10499.5|10500.5|10499|10501|10499.5|10500.5|10499|7330
1700762400000|2023-11-23 18:00:00|10500|10498.5|10499.5|10498|10500.5|10498.5|10499.5|10498|933
1700766000000|2023-11-23 19:00:00|10500|10498.5|10500|10498|10500|10498.5|10500|10498|331
1700769600000|2023-11-23 20:00:00|10499.5||10499.5||10499.5||10499.5||72
1700784000000|2023-11-24 00:00:00|10498.5|10497|10499|10497.5|10499|10497.5|10498|10496.5|1133
1700787600000|2023-11-24 01:00:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|443
1700791200000|2023-11-24 02:00:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|52
1700794800000|2023-11-24 03:00:00|||||||||13
1700802000000|2023-11-24 05:00:00|||||||||219
1700805600000|2023-11-24 06:00:00|10499.5|10498|10499|10497.5|10499.5|10498|10499|10497.5|621
1700809200000|2023-11-24 07:00:00|10499.5|10498|10498|10496.5|10499.5|10498|10498|10496.5|8903
1700812800000|2023-11-24 08:00:00|10498.5|10497|10497.5|10496|10498.5|10497|10497|10495.5|40833
1700816400000|2023-11-24 09:00:00|10498|10496.5|10497.5|10496|10498.5|10497|10496|10494.5|37708
1700820000000|2023-11-24 10:00:00|10498|10496.5|10497.5|10496|10498|10496.5|10496.5|10495|22628
1700823600000|2023-11-24 11:00:00|10497|10495.5|10497.5|10496|10497.5|10496|10496.5|10495|15613
1700827200000|2023-11-24 12:00:00|10497|10495.5|10498|10496.5|10498|10496.5|10497|10495.5|10324
1700830800000|2023-11-24 13:00:00|10497.5|10496|10497|10495.5|10498|10496.5|10496|10494.5|23616
1700834400000|2023-11-24 14:00:00|10497.5|10496|10496.5|10495|10498|10496.5|10496|10494.5|22704
1700838000000|2023-11-24 15:00:00|10496|10494.5|10495.5|10494|10496.5|10495|10495|10493.5|31184
1700841600000|2023-11-24 16:00:00|10495|10493.5|10495|10493.5|10495|10493.5|10494.5|10493|16557
1700845200000|2023-11-24 17:00:00|10494.5|10493|10495|10493.5|10495|10493.5|10494.5|10493|6540
1700848800000|2023-11-24 18:00:00|10495.5|10494|10495.5|10494|10495.5|10494|10495.5|10494|3961
1700852400000|2023-11-24 19:00:00|||||||||172
1700856000000|2023-11-24 20:00:00|10495|10493.5|10495.5|10494|10496|10494.5|10495|10493.5|1889
1701043200000|2023-11-27 00:00:00|10493.5|10492|10492.5|10491|10493.5|10492|10492.5|10491|1111
1701046800000|2023-11-27 01:00:00|10493|10491.5|10492.5|10491|10493|10491.5|10492|10490.5|1122
1701050400000|2023-11-27 02:00:00|||||||||16
1701054000000|2023-11-27 03:00:00|10493|10491.5|10493|10491.5|10493|10491.5|10493|10491.5|69
1701057600000|2023-11-27 04:00:00|||||||||18
1701061200000|2023-11-27 05:00:00|||||||||405
1701064800000|2023-11-27 06:00:00|10493.5|10492|10494|10492.5|10494|10492.5|10493|10491.5|2234
1701068400000|2023-11-27 07:00:00|10493.5|10492|10495.5|10494|10496|10494.5|10493.5|10492|12850
1701072000000|2023-11-27 08:00:00|10495|10493.5|10496|10494.5|10496.5|10495|10495|10493.5|49137
1701075600000|2023-11-27 09:00:00|10496.5|10495|10495|10493.5|10496.5|10495|10495|10493|41589
1701079200000|2023-11-27 10:00:00|10495.5|10494|10501|10499.5|10501.5|10500|10495|10493.5|54978
1701082800000|2023-11-27 11:00:00|10501.5|10500|10503|10501.5|10503|10501.5|10501|10499.5|33020
1701086400000|2023-11-27 12:00:00|10503.5|10502|10504|10502.5|10505|10503.5|10503|10501.5|65929
1701090000000|2023-11-27 13:00:00|10504.5|10503|10506.5|10505|10506.5|10505|10504|10502.5|46531
1701093600000|2023-11-27 14:00:00|10506|10504.5|10507.5|10506|10508|10506.5|10505|10503.5|38514
1701097200000|2023-11-27 15:00:00|10508|10506.5|10510|10508.5|10510|10508.5|10507.5|10506|55559
1701100800000|2023-11-27 16:00:00|10510.5|10509|10511|10509.5|10511.5|10510|10510|10508.5|31838
1701104400000|2023-11-27 17:00:00|10510.5|10509|10510.5|10509|10511.5|10510|10510.5|10509|8702
1701108000000|2023-11-27 18:00:00|10511|10509.5|10511.5|10510|10512|10510.5|10510.5|10509|7874
1701111600000|2023-11-27 19:00:00|10512|10510.5|10512|10510.5|10512.5|10511|10511.5|10510.5|1169
1701115200000|2023-11-27 20:00:00|10512.5|10511|10512.5|10511|10512.5|10511|10512|10510.5|1466
1701129600000|2023-11-28 00:00:00|10511.5|10510.5|10511.5|10510|10512|10510.5|10511.5|10510|1048
1701133200000|2023-11-28 01:00:00|10512|10510.5|10512|10510.5|10512|10510.5|10511.5|10510|2445
1701136800000|2023-11-28 02:00:00|10511.5|10510|10511.5|10510|10512|10510.5|10511.5|10510|901
1701140400000|2023-11-28 03:00:00|||||||||15
1701144000000|2023-11-28 04:00:00|10511|10509.5|10511.5|10510|10511.5|10510|10511|10509.5|1820
1701147600000|2023-11-28 05:00:00|10512|10510.5|10512|10510.5|10512|10510.5|10512|10510.5|260
1701151200000|2023-11-28 06:00:00|10511.5|10510|10512|10510.5|10512|10510.5|10511.5|10510|539
1701154800000|2023-11-28 07:00:00|10511.5|10510|10515.5|10514|10517|10515.5|10511.5|10510|12864
1701158400000|2023-11-28 08:00:00|10515|10513.5|10512|10510.5|10515.5|10514|10511.5|10510|48161
1701162000000|2023-11-28 09:00:00|10512.5|10511|10513|10511.5|10513|10511.5|10511.5|10510|21273
1701165600000|2023-11-28 10:00:00|10512.5|10511|10512.5|10511|10514|10512.5|10512|10510.5|36245
1701169200000|2023-11-28 11:00:00|10513|10511.5|10513|10511.5|10513.5|10512|10513|10511.5|33230
1701172800000|2023-11-28 12:00:00|10512.5|10511|10513.5|10512|10515.5|10514|10512.5|10511|29088
1701176400000|2023-11-28 13:00:00|10513|10511.5|10515|10513.5|10515.5|10514|10512.5|10511|32909
1701180000000|2023-11-28 14:00:00|10514.5|10513|10518|10516.5|10518|10516.5|10514|10512.5|29668
1701183600000|2023-11-28 15:00:00|10517.5|10516|10523.5|10522|10523.5|10522|10517.5|10516|56389
1701187200000|2023-11-28 16:00:00|10523|10521.5|10524|10522.5|10525|10523.5|10522.5|10521|52449
1701190800000|2023-11-28 17:00:00|10523.5|10522|10524|10522.5|10525|10523.5|10523.5|10522|27731
1701194400000|2023-11-28 18:00:00|10524.5|10523|10524.5|10523|10524.5|10523|10523|10521|4650
1701198000000|2023-11-28 19:00:00|10525|10523.5|10525.5|10524|10526|10524.5|10524.5|10523|3929
1701201600000|2023-11-28 20:00:00|10525|10523.5|10525.5|10524|10526|10524.5|10525|10523.5|1952
1701216000000|2023-11-29 00:00:00|10526.5|10524.5|10529.5|10528|10529.5|10528|10526|10524.5|4264
1701219600000|2023-11-29 01:00:00|10528.5|10527|10531.5|10530|10532|10530.5|10528|10526.5|5820
1701223200000|2023-11-29 02:00:00|10532|10530.5|10531|10529.5|10532|10530.5|10531|10529.5|2803
1701226800000|2023-11-29 03:00:00|10530.5|10529|10530.5|10529|10530.5|10529|10530|10528.5|471
1701230400000|2023-11-29 04:00:00|10531|10529.5|10531.5|10530|10532|10530.5|10531|10529.5|2040
1701234000000|2023-11-29 05:00:00|10532|10530.5|10533|10531.5|10533|10531.5|10531.5|10530|4186
1701237600000|2023-11-29 06:00:00|10532.5|10531|10534.5|10533|10538.5|10537|10532.5|10531|13083
1701241200000|2023-11-29 07:00:00|10535|10534|10534.5|10533|10538.5|10537|10533.5|10532|34001
1701244800000|2023-11-29 08:00:00|10535.5|10534|10534|10532.5|10536.5|10535|10532|10530.5|59906
1701248400000|2023-11-29 09:00:00|10534.5|10533|10531.5|10530|10535.5|10534|10529.5|10528|88737
1701252000000|2023-11-29 10:00:00|10532|10530.5|10533|10531.5|10534.5|10533|10532|10530.5|75192
1701255600000|2023-11-29 11:00:00|10533.5|10532|10534|10532.5|10535.5|10533.5|10533.5|10532|34452
1701259200000|2023-11-29 12:00:00|10533.5|10532|10534.5|10533|10534.5|10533|10532.5|10531|45796
1701262800000|2023-11-29 13:00:00|10535|10533.5|10534.5|10533|10538|10536.5|10533.5|10531.5|95659
1701266400000|2023-11-29 14:00:00|10535|10533.5|10541|10539.5|10541|10539.5|10534.5|10533|71376
1701270000000|2023-11-29 15:00:00|10541.5|10540|10540.5|10539|10542|10540.5|10537.5|10536|67671
1701273600000|2023-11-29 16:00:00|10541|10539.5|10540|10538.5|10542|10540.5|10539.5|10538|43953
1701277200000|2023-11-29 17:00:00|10540.5|10539|10540.5|10539|10540.5|10539|10539|10537.5|5778
1701280800000|2023-11-29 18:00:00|10541|10539.5|10540.5|10539|10541.5|10540|10540|10538.5|2117
1701284400000|2023-11-29 19:00:00|10541|10539.5|10540|10538.5|10541.5|10540|10539|10537.5|2141
1701288000000|2023-11-29 20:00:00|10539.5|10538|10540.5|10539|10540.5|10539|10539|10537.5|2830
1701302400000|2023-11-30 00:00:00|10541|10539.5|10542.5|10541|10542.5|10541|10540.5|10539.5|2343
1701306000000|2023-11-30 01:00:00|10542|10540.5|10540.5|10539|10542|10540.5|10540.5|10539|1446
1701309600000|2023-11-30 02:00:00|10540|10538.5|10539.5|10538|10540|10538.5|10539.5|10538|590
1701313200000|2023-11-30 03:00:00|10540|10538.5|10539|10537.5|10540|10538.5|10539|10537.5|780
1701316800000|2023-11-30 04:00:00|10539.5|10538|10539|10537.5|10539.5|10538|10538.5|10537|591
1701320400000|2023-11-30 05:00:00|10538.5|10537|10538.5|10537|10539|10537.5|10538|10536.5|300
1701324000000|2023-11-30 06:00:00|10538|10536.5|10540|10538.5|10540.5|10539|10538|10536.5|6038
1701327600000|2023-11-30 07:00:00|10540.5|10539|10545.5|10544|10546.5|10545|10539.5|10538|35376
1701331200000|2023-11-30 08:00:00|10546|10544.5|10547.5|10546|10548|10546.5|10544.5|10543|75104
1701334800000|2023-11-30 09:00:00|10548|10546.5|10549|10547.5|10551.5|10550|10548|10546.5|110690
1701338400000|2023-11-30 10:00:00|10549.5|10548|10545.5|10544|10550|10548.5|10545.5|10544|139435
1701342000000|2023-11-30 11:00:00|10546|10544.5|10544|10542.5|10546|10544.5|10543.5|10542|55856
1701345600000|2023-11-30 12:00:00|10544.5|10543|10546|10544.5|10546|10544.5|10543|10541.5|100062
1701349200000|2023-11-30 13:00:00|10546.5|10545|10540.5|10539|10549|10547.5|10540.5|10539|63699
1701352800000|2023-11-30 14:00:00|10541|10539.5|10537.5|10536|10542.5|10541|10537.5|10536|94201
1701356400000|2023-11-30 15:00:00|10538|10536.5|10539|10537.5|10539|10537.5|10535|10533.5|66921
1701360000000|2023-11-30 16:00:00|10539.5|10538|10541.5|10540|10542|10540.5|10538.5|10537|84543
1701363600000|2023-11-30 17:00:00|10541|10539.5|10538|10536.5|10541|10539.5|10538|10536.5|14583
1701367200000|2023-11-30 18:00:00|10538.5|10537|10539|10537.5|10539.5|10538|10538.5|10537|2792
1701370800000|2023-11-30 19:00:00|10538.5|10537|10539|10537.5|10540|10538.5|10538.5|10537|1317
1701374400000|2023-11-30 20:00:00|10539.5|10538|10539.5|10538|10539.5|10538|10538|10536.5|1846
1701388800000|2023-12-01 00:00:00|10540|10538.5|10541|10539.5|10541.5|10540|10540|10538.5|2225
1701392400000|2023-12-01 01:00:00|10540.5|10539|10540|10538.5|10541|10539.5|10540|10538.5|717
1701396000000|2023-12-01 02:00:00|10540.5|10539|10540|10538.5|10540.5|10539|10539.5|10538|322
1701399600000|2023-12-01 03:00:00|10539.5|10538|10539.5|10538|10539.5|10538.5|10539.5|10538|1004
1701403200000|2023-12-01 04:00:00|10540|10538.5|10540|10538.5|10540|10538.5|10540|10538.5|261
1701406800000|2023-12-01 05:00:00|||||||||97
1701410400000|2023-12-01 06:00:00|10539.5|10538|10539|10537.5|10540.5|10539|10539|10537.5|2514
1701414000000|2023-12-01 07:00:00|10540|10538.5|10542|10540.5|10543.5|10542|10539.5|10538|18564
1701417600000|2023-12-01 08:00:00|10542.5|10541|10551.5|10550|10551.5|10550|10541.5|10540|70365
1701421200000|2023-12-01 09:00:00|10551|10549.5|10550|10548.5|10552.5|10551|10549|10547.5|166009
1701424800000|2023-12-01 10:00:00|10550.5|10549|10548|10546.5|10550.5|10549|10548|10546.5|125609
1701428400000|2023-12-01 11:00:00|10547.5|10546|10545|10543.5|10548|10546.5|10545|10543.5|101067
1701432000000|2023-12-01 12:00:00|10545.5|10544|10547|10545.5|10547.5|10546|10544.5|10543|69812
1701435600000|2023-12-01 13:00:00|10547.5|10546|10548.5|10547|10551|10549.5|10547.5|10546|99944
1701439200000|2023-12-01 14:00:00|10549|10547.5|10558.5|10557|10559|10557.5|10547|10545.5|126638
1701442800000|2023-12-01 15:00:00|10560.5|10559|10563|10561.5|10565.5|10564|10559.5|10558|126825
1701446400000|2023-12-01 16:00:00|10562.5|10561|10565.5|10564|10570.5|10569|10559.5|10558|86861
1701450000000|2023-12-01 17:00:00|10565|10563.5|10566.5|10565|10567|10565.5|10562.5|10561|14587
1701453600000|2023-12-01 18:00:00|10567|10565.5|10567|10565.5|10568.5|10567|10565.5|10564|7689
1701457200000|2023-12-01 19:00:00|10566.5|10565|10565|10563.5|10567.5|10566|10564|10562.5|3529
1701460800000|2023-12-01 20:00:00|10564.5|10563|10565|10563.5|10566.5|10565|10564.5|10563|4519
1701648000000|2023-12-04 00:00:00|10564|10563|10562.5|10561|10564.5|10563|10562|10560.5|1861
1701651600000|2023-12-04 01:00:00|10562|10560.5|10560.5|10559|10562.5|10561|10560.5|10559|1099
1701655200000|2023-12-04 02:00:00|10560|10558.5|10560.5|10559|10561|10559.5|10560|10558.5|445
1701658800000|2023-12-04 03:00:00|10561|10559.5|10560|10558.5|10561|10559.5|10560|10558.5|622
1701662400000|2023-12-04 04:00:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|552
1701666000000|2023-12-04 05:00:00|10561|10559.5|10561|10559.5|10561|10559.5|10560.5|10559|1148
1701669600000|2023-12-04 06:00:00|10561.5|10560|10562.5|10561|10563|10561.5|10561.5|10560|1916
1701673200000|2023-12-04 07:00:00|10563.5|10562|10563|10561.5|10568|10566.5|10563|10561.5|64059
1701676800000|2023-12-04 08:00:00|10563.5|10562|10563.5|10562|10563.5|10562|10557|10555.5|117650
1701680400000|2023-12-04 09:00:00|10564|10562.5|10561.5|10560|10565|10563.5|10561|10559.5|106224
1701684000000|2023-12-04 10:00:00|10561|10559.5|10560.5|10559|10563.5|10562|10560|10558.5|152837
1701687600000|2023-12-04 11:00:00|10561|10559.5|10562|10560.5|10563.5|10562|10559.5|10558|147038
1701691200000|2023-12-04 12:00:00|10561.5|10560|10563|10561.5|10563|10561.5|10560|10558.5|97527
1701694800000|2023-12-04 13:00:00|10562.5|10561|10565|10563.5|10566|10564|10562|10560.5|145061
1701698400000|2023-12-04 14:00:00|10564.5|10563|10568.5|10567|10568.5|10567|10563.5|10562|94263
1701702000000|2023-12-04 15:00:00|10569|10567.5|10562.5|10561|10571|10569.5|10562.5|10561|120089
1701705600000|2023-12-04 16:00:00|10563|10561.5|10561.5|10560|10565|10563.5|10561|10559.5|62431
1701709200000|2023-12-04 17:00:00|10561|10559.5|10559.5|10558|10561.5|10560|10559|10557.5|23815
1701712800000|2023-12-04 18:00:00|10559|10557.5|10559|10557.5|10560|10558.5|10559|10557.5|8622
1701716400000|2023-12-04 19:00:00|10559.5|10558|10560|10558.5|10560.5|10559|10559.5|10558|7295
1701720000000|2023-12-04 20:00:00|10560.5|10559|10561|10559.5|10561.5|10560|10560|10558.5|3987
1701734400000|2023-12-05 00:00:00|10562|10561|10563|10561.5|10563.5|10562|10562|10560.5|2539
1701738000000|2023-12-05 01:00:00|10562.5|10561|10560.5|10559|10563|10561.5|10560|10558.5|2304
1701741600000|2023-12-05 02:00:00|10561|10559.5|10560|10558.5|10561|10559.5|10560|10558.5|541
1701745200000|2023-12-05 03:00:00|10560.5|10559|10563|10561|10563|10561.5|10560.5|10559|1201
1701748800000|2023-12-05 04:00:00|10562.5|10561.5|10561|10559.5|10563|10561.5|10561|10559.5|664
1701752400000|2023-12-05 05:00:00|10561.5|10560|10561|10559|10561.5|10560|10560|10558.5|1691
1701756000000|2023-12-05 06:00:00|10561.5|10559.5|10568.5|10567|10569.5|10568|10561|10559|6403
1701759600000|2023-12-05 07:00:00|10569|10567.5|10573.5|10572|10575.5|10574|10568.5|10567|41507
1701763200000|2023-12-05 08:00:00|10574|10572.5|10568.5|10567|10576|10574.5|10568.5|10567|60909
1701766800000|2023-12-05 09:00:00|10568|10566.5|10571|10569.5|10571.5|10570|10566|10564.5|66625
1701770400000|2023-12-05 10:00:00|10570.5|10569|10567.5|10566|10570.5|10569|10564.5|10563|110838
1701774000000|2023-12-05 11:00:00|10568|10566.5|10570.5|10569|10571.5|10570|10566|10564.5|73537
1701777600000|2023-12-05 12:00:00|10570|10568.5|10569|10567.5|10572|10570.5|10569|10567.5|38610
1701781200000|2023-12-05 13:00:00|10569.5|10568|10571.5|10570|10571.5|10570|10567.5|10566|56749
1701784800000|2023-12-05 14:00:00|10572|10570.5|10570.5|10569|10572.5|10571|10568.5|10567|42860
1701788400000|2023-12-05 15:00:00|10571|10569.5|10573.5|10572|10576|10574.5|10570.5|10569|62229
1701792000000|2023-12-05 16:00:00|10574|10572.5|10576|10574.5|10576|10574.5|10573|10571.5|63453
1701795600000|2023-12-05 17:00:00|10575.5|10574|10574|10572.5|10577|10575.5|10573|10571.5|24678
1701799200000|2023-12-05 18:00:00|10573.5|10572|10573.5|10572|10574|10572.5|10572.5|10571|2686
1701802800000|2023-12-05 19:00:00|10574|10572.5|10575.5|10574|10576|10574.5|10573.5|10572|1494
1701806400000|2023-12-05 20:00:00|10576|10573.5|10575|10573.5|10576|10574|10574.5|10572.5|1849
1701820800000|2023-12-06 00:00:00|10575.5|10573|10573|10571|10577|10574.5|10572.5|10570.5|52
1701824400000|2023-12-06 01:00:00|10573.5|10571.5|10574.5|10572.5|10575|10573.5|10573.5|10571.5|30
1701828000000|2023-12-06 02:00:00|10574|10572|10572.5|10570.5|10574.5|10572.5|10571.5|10570|44
1701831600000|2023-12-06 03:00:00|10573|10571|10573|10571|10573|10571.5|10572.5|10571|34
1701835200000|2023-12-06 04:00:00|10572.5|10571.5|10572.5|10571|10573|10571.5|10572.5|10570.5|86
1701838800000|2023-12-06 05:00:00|10573|10571.5|10573|10571.5|10573.5|10571.5|10572.5|10571|692
1701842400000|2023-12-06 06:00:00|10573.5|10572|10573|10571|10573.5|10572|10572.5|10570.5|24
1701846000000|2023-12-06 07:00:00|10572.5|10570.5|10576.5|10575|10577.5|10576|10572|10570.5|7279
1701849600000|2023-12-06 08:00:00|10576|10574.5|10576|10574.5|10581.5|10580|10576|10574|11764
1701853200000|2023-12-06 09:00:00|10575.5|10574|10570|10568|10577|10575.5|10570|10568|14885
1701856800000|2023-12-06 10:00:00|10570.5|10568.5|10567.5|10566|10571.5|10569.5|10566.5|10565|12053
1701860400000|2023-12-06 11:00:00|10567|10565.5|10570.5|10569|10571.5|10570|10566.5|10564.5|8222
1701864000000|2023-12-06 12:00:00|10571|10569.5|10576.5|10575|10577|10575.5|10570.5|10569|12736
1701867600000|2023-12-06 13:00:00|10577|10575.5|10577|10575.5|10578.5|10576.5|10574.5|10573|5714
1701871200000|2023-12-06 14:00:00|10577.5|10576|10577.5|10576|10578.5|10577|10575|10573.5|4906
1701874800000|2023-12-06 15:00:00|10577|10575.5|10570|10568.5|10577.5|10575.5|10570|10568.5|6776
1701878400000|2023-12-06 16:00:00|10570.5|10569|10572|10570|10572|10570.5|10569.5|10568|10801
1709625600000|2024-03-05 08:00:00|||||||||4932
1709629200000|2024-03-05 09:00:00|10568|10566.5|10569.5|10568|10570.5|10569|10567|10565.5|95503
1709632800000|2024-03-05 10:00:00|10570|10568.5|10571|10569.5|10571.5|10570|10568.5|10567|84236
1709636400000|2024-03-05 11:00:00|10570.5|10569|10570.5|10569|10572|10570.5|10569.5|10568|78063
1709640000000|2024-03-05 12:00:00|10571|10569.5|10570.5|10569|10571.5|10570|10570|10568.5|54190
1709643600000|2024-03-05 13:00:00|10571|10569.5|10576.5|10575|10577|10575.5|10570.5|10569|76915
1709647200000|2024-03-05 14:00:00|10576|10574.5|10577|10575|10579|10577.5|10575.5|10574|58359
1709650800000|2024-03-05 15:00:00|10577.5|10576|10580|10578.5|10583|10581.5|10577.5|10576|92484
1709654400000|2024-03-05 16:00:00|10579.5|10578|10577.5|10575.5|10581|10579.5|10576.5|10575|100158
1709658000000|2024-03-05 17:00:00|10577|10576|10578|10576.5|10578.5|10577|10576.5|10575|22305
1709661600000|2024-03-05 18:00:00|10577.5|10576|10580|10578.5|10580|10578.5|10577.5|10576|12549
1709665200000|2024-03-05 19:00:00|10580.5|10579|10581|10579.5|10581.5|10580|10579|10577.5|9212
1709668800000|2024-03-05 20:00:00|10581.5|10580|10579.5|10577.5|10581.5|10580|10579|10577.5|3475
1709683200000|2024-03-06 00:00:00|10577.5|10575.5|10577.5|10575.5|10579|10577.5|10576.5|10575|2179
1709686800000|2024-03-06 01:00:00|10578|10576|10578|10576.5|10578.5|10577|10577|10575.5|315
1709690400000|2024-03-06 02:00:00|10578.5|10577|10579.5|10578|10579.5|10578|10578|10576.5|1075
1709694000000|2024-03-06 03:00:00|10579|10577.5|10580|10578.5|10580|10578.5|10579|10577.5|449
1709697600000|2024-03-06 04:00:00|10580.5|10579|10580.5|10579|10580.5|10579|10580|10578.5|647
1709701200000|2024-03-06 05:00:00|10580|10578.5|10578.5|10577|10580|10578.5|10578.5|10577|631
1709704800000|2024-03-06 06:00:00|10578|10576.5|10577.5|10576|10578.5|10576.5|10576.5|10575|1972
1709708400000|2024-03-06 07:00:00|10578|10576.5|10577|10575.5|10579.5|10578|10576|10574.5|22368
1709712000000|2024-03-06 08:00:00|10577.5|10576|10574|10572.5|10578|10576.5|10573.5|10572|49831
1709715600000|2024-03-06 09:00:00|10574.5|10573|10573|10571.5|10575|10573.5|10573|10571.5|67550
1709719200000|2024-03-06 10:00:00|10572.5|10571|10572|10570.5|10573.5|10572|10571.5|10570|36064
1709722800000|2024-03-06 11:00:00|10571.5|10570|10571|10569.5|10573|10571.5|10569.5|10568|48195
1709726400000|2024-03-06 12:00:00|10570.5|10569|10574|10572.5|10575.5|10574|10570.5|10569|26143
1709730000000|2024-03-06 13:00:00|10573.5|10572|10576|10574.5|10576|10574.5|10571.5|10570|59542
1709733600000|2024-03-06 14:00:00|10575.5|10574|10577.5|10576|10577.5|10576|10574|10572.5|70652
1709737200000|2024-03-06 15:00:00|10576|10575.5|10574.5|10573|10578|10576.5|10572.5|10571|64642
1709740800000|2024-03-06 16:00:00|10574|10572.5|10576.5|10575|10578|10576.5|10572.5|10571|48411
1709744400000|2024-03-06 17:00:00|10577|10575.5|10575|10573.5|10577|10575.5|10574|10572.5|18365
1709748000000|2024-03-06 18:00:00|10574.5|10573|10575.5|10574|10577|10575.5|10574.5|10573|3269
1709751600000|2024-03-06 19:00:00|10575|10573.5|10573|10571.5|10575.5|10574|10573|10571.5|6644
1709755200000|2024-03-06 20:00:00|10573.5|10572|10574|10572.5|10574|10572.5|10572.5|10571|1726
1709769600000|2024-03-07 00:00:00|10573|10571|10572|10570.5|10573|10571.5|10572|10570.5|510
1709773200000|2024-03-07 01:00:00|10572.5|10571|10571.5|10570|10572.5|10571|10571.5|10570|787
1709776800000|2024-03-07 02:00:00|10572|10570.5|10572|10570.5|10572|10570.5|10571.5|10570|204
1709780400000|2024-03-07 03:00:00|10571.5|10570|10571.5|10570|10572|10570.5|10571|10569.5|709
1709784000000|2024-03-07 04:00:00|10572|10570.5|10571.5|10570|10572|10570.5|10571.5|10570|847
1709787600000|2024-03-07 05:00:00|10572|10570.5|10572|10570.5|10572.5|10571|10571.5|10570|554
1709791200000|2024-03-07 06:00:00|10572.5|10571|10573.5|10572|10574|10572.5|10572.5|10571|2422
1709794800000|2024-03-07 07:00:00|10574|10571.5|10575.5|10574|10575.5|10574|10572|10570.5|21656
1709798400000|2024-03-07 08:00:00|10575|10573.5|10575|10573.5|10577|10575.5|10573.5|10572|50793
1709802000000|2024-03-07 09:00:00|10574.5|10573|10574.5|10573|10575|10573.5|10571.5|10570|52070
1709805600000|2024-03-07 10:00:00|10575|10573.5|10576.5|10575|10577.5|10576|10574.5|10573|63204
1709809200000|2024-03-07 11:00:00|10577|10575.5|10576.5|10575|10577|10575.5|10575.5|10574|41378
1709812800000|2024-03-07 12:00:00|10576|10574.5|10575.5|10574|10576|10574.5|10574|10572.5|53530
1709816400000|2024-03-07 13:00:00|10575|10573.5|10591|10589.5|10592|10590.5|10574.5|10573|107593
1709820000000|2024-03-07 14:00:00|10591.5|10590|10580|10578|10591.5|10590|10578.5|10577|88367
1709823600000|2024-03-07 15:00:00|10579.5|10578.5|10580|10578.5|10580.5|10579|10578|10576.5|57053
1709827200000|2024-03-07 16:00:00|10580.5|10579|10580|10578.5|10583|10581.5|10579|10577.5|31982
1709830800000|2024-03-07 17:00:00|10579.5|10578|10580.5|10579|10581.5|10580|10579|10577.5|21954
1709834400000|2024-03-07 18:00:00|10581|10579.5|10581|10579.5|10582.5|10581|10580.5|10579|7385
1709838000000|2024-03-07 19:00:00|10580.5|10579|10582.5|10581|10583|10581.5|10580.5|10579|2267
1709841600000|2024-03-07 20:00:00|10583|10581.5|10583|10581.5|10583.5|10582|10582.5|10581|2227
1709856000000|2024-03-08 00:00:00|10585|10583|10582.5|10581|10585|10583|10582|10580.5|992
1709859600000|2024-03-08 01:00:00|10582|10580.5|10581.5|10580|10582.5|10581|10581.5|10580|418
1709863200000|2024-03-08 02:00:00|10582|10580.5|10582|10580.5|10582|10580.5|10581.5|10580|1588
1709866800000|2024-03-08 03:00:00|10582.5|10581|10582|10580.5|10582.5|10581|10582|10580.5|409
1709870400000|2024-03-08 04:00:00|10582.5|10581|10583|10581.5|10583|10581.5|10582|10580.5|240
1709874000000|2024-03-08 05:00:00|10583.5|10582|10584|10582.5|10584|10582.5|10583|10581.5|541
1709877600000|2024-03-08 06:00:00|10583.5|10582|10583.5|10582|10585|10583.5|10583|10581.5|2067
1709881200000|2024-03-08 07:00:00|10584|10582.5|10587.5|10586|10588.5|10587|10582.5|10581|34787
1709884800000|2024-03-08 08:00:00|10587|10585.5|10589.5|10588|10589.5|10588|10585.5|10584|63244
1709888400000|2024-03-08 09:00:00|10589|10587.5|10591|10589.5|10592|10590.5|10589|10587.5|50965
1709892000000|2024-03-08 10:00:00|10590.5|10589|10591.5|10590|10592|10590.5|10590.5|10589|49439
1709895600000|2024-03-08 11:00:00|10592|10590.5|10591.5|10590|10592.5|10591|10590|10588.5|37592
1709899200000|2024-03-08 12:00:00|10591|10589.5|10591.5|10590|10592|10590.5|10590|10588.5|24962
1709902800000|2024-03-08 13:00:00|10592|10590.5|10595.5|10594|10602|10600.5|10585|10582.5|81006
1709906400000|2024-03-08 14:00:00|10596|10594.5|10596.5|10595|10597|10595.5|10594.5|10593|65999
1709910000000|2024-03-08 15:00:00|10597|10595.5|10595.5|10594|10598|10596.5|10594.5|10593|48639
1709913600000|2024-03-08 16:00:00|10595|10593.5|10595|10593.5|10596.5|10595|10594|10592.5|56851
1709917200000|2024-03-08 17:00:00|10595.5|10594|10594.5|10593|10595.5|10594|10592.5|10591|12407
1709920800000|2024-03-08 18:00:00|10594|10592.5|10594.5|10593|10595.5|10594|10593.5|10592|2514
1709924400000|2024-03-08 19:00:00|10595|10592.5|10593.5|10592|10595|10593|10593|10591.5|1856
1709928000000|2024-03-08 20:00:00|10594|10592.5|10594.5|10593|10594.5|10593|10593.5|10592|2631
1710115200000|2024-03-11 00:00:00|10595.5|10593.5|10596|10594.5|10597|10595.5|10594.5|10593|1354
1710118800000|2024-03-11 01:00:00|10596.5|10595|10596|10594.5|10597|10595.5|10596|10594.5|544
1710122400000|2024-03-11 02:00:00|10595.5|10594|10595.5|10594|10596|10594.5|10595.5|10594|221
1710126000000|2024-03-11 03:00:00|10596|10594.5|10596|10594.5|10596|10594.5|10595.5|10594|153
1710129600000|2024-03-11 04:00:00|10595.5|10594|10595.5|10594|10596|10594.5|10595.5|10594|145
1710133200000|2024-03-11 05:00:00|10596|10594.5|10595.5|10594|10596|10594.5|10595|10593.5|247
1710136800000|2024-03-11 06:00:00|10595|10593.5|10595|10593.5|10595.5|10594|10595|10593.5|442
1710140400000|2024-03-11 07:00:00|10594.5|10593|10595|10593.5|10595.5|10594|10593|10591.5|17507
1710144000000|2024-03-11 08:00:00|10595.5|10594|10591.5|10590|10596.5|10595|10591|10589.5|25238
1710147600000|2024-03-11 09:00:00|10592|10590.5|10594|10592.5|10594.5|10593|10591|10589.5|23992
1710151200000|2024-03-11 10:00:00|10594.5|10593|10591.5|10590|10595|10593.5|10591.5|10590|22944
1710154800000|2024-03-11 11:00:00|10592|10590.5|10593|10591.5|10593.5|10592|10592|10590.5|21766
1710158400000|2024-03-11 12:00:00|10592.5|10591|10589.5|10588|10593.5|10592|10589|10587.5|22565
1710162000000|2024-03-11 13:00:00|10590|10588.5|10587|10585.5|10590|10588.5|10586|10584.5|21513
1710165600000|2024-03-11 14:00:00|10587.5|10586|10585.5|10584|10587.5|10586|10584|10582.5|30125
1710169200000|2024-03-11 15:00:00|10585|10583.5|10586|10584.5|10587|10585.5|10584|10582.5|46541
1710172800000|2024-03-11 16:00:00|10586.5|10585|10585.5|10584|10587.5|10586|10585.5|10584|27174
1710176400000|2024-03-11 17:00:00|10586|10584.5|10586|10584.5|10587|10585.5|10586|10584.5|10417
1710180000000|2024-03-11 18:00:00|10585.5|10584|10586.5|10585|10586.5|10585|10585|10583.5|2042
1710183600000|2024-03-11 19:00:00|10586|10584.5|10586|10584.5|10586.5|10585|10586|10584.5|1014
1710187200000|2024-03-11 20:00:00|10585.5|10584|10586.5|10585|10586.5|10585|10585.5|10584|1131
1710201600000|2024-03-12 00:00:00|10587.5|10585.5|10588|10586.5|10588|10586.5|10587.5|10585.5|539
1710205200000|2024-03-12 01:00:00|10587.5|10586|10587|10585.5|10587.5|10586|10587|10585.5|261
1710208800000|2024-03-12 02:00:00|10586.5|10585|10587.5|10586|10587.5|10586|10586.5|10585|393
1710212400000|2024-03-12 03:00:00|||||||||28
1710216000000|2024-03-12 04:00:00|||||||||69
1710219600000|2024-03-12 05:00:00|10587|10585.5|10586.5|10585|10587|10585.5|10586.5|10585|217
1710223200000|2024-03-12 06:00:00|10587|10585.5|10585.5|10584|10587|10585.5|10585|10583.5|2224
1710226800000|2024-03-12 07:00:00|10585|10583.5|10585.5|10584|10587.5|10586|10585|10583.5|14465
1710230400000|2024-03-12 08:00:00|10585|10583.5|10586|10584.5|10587|10585.5|10583.5|10582|27604
1710234000000|2024-03-12 09:00:00|10586.5|10585|10586|10584.5|10586.5|10585|10585|10583.5|37756
1710237600000|2024-03-12 10:00:00|10586.5|10585|10586|10584.5|10587|10585.5|10585|10583.5|68098
1710241200000|2024-03-12 11:00:00|10585.5|10584|10582|10580.5|10586|10584.5|10581|10579.5|61929
1710244800000|2024-03-12 12:00:00|10581.5|10580|10581|10579.5|10586.5|10585|10574.5|10571.5|78008
1710248400000|2024-03-12 13:00:00|10581.5|10580|10579|10577.5|10581.5|10580|10577.5|10576|69824
1710252000000|2024-03-12 14:00:00|10579.5|10578|10576.5|10575|10580|10578.5|10576.5|10575|45427
1710255600000|2024-03-12 15:00:00|10577|10575.5|10575.5|10574|10577.5|10576|10575|10573.5|31163
1710259200000|2024-03-12 16:00:00|10575|10573.5|10576.5|10575|10577|10575.5|10575|10573.5|35204
1710262800000|2024-03-12 17:00:00|10576|10574.5|10577|10575.5|10578|10576.5|10576|10574.5|9664
1710266400000|2024-03-12 18:00:00|10577.5|10576|10577|10575.5|10578|10576.5|10577|10575.5|1240
1710270000000|2024-03-12 19:00:00|10576.5|10575|10577|10575.5|10577|10575.5|10576.5|10575|2148
1710273600000|2024-03-12 20:00:00|10577.5|10576|10578|10576.5|10578|10576.5|10577.5|10576|758
1710288000000|2024-03-13 00:00:00|10579|10577|10578.5|10577|10579.5|10578|10578.5|10577|217
1710291600000|2024-03-13 01:00:00|10578|10576.5|10578.5|10577|10578.5|10577|10578|10576.5|634
1710295200000|2024-03-13 02:00:00|10579|10577.5|10578.5|10577|10579|10577.5|10578.5|10577|382
1710298800000|2024-03-13 03:00:00|10579|10577.5|10578|10576.5|10579|10577.5|10578|10576.5|68
1710302400000|2024-03-13 04:00:00|||||||||16
1710306000000|2024-03-13 05:00:00|10578.5|10577|10578.5|10577|10578.5|10577|10578|10576.5|801
1710309600000|2024-03-13 06:00:00|10579|10577.5|10578.5|10577|10579|10577.5|10578|10576|1389
1710313200000|2024-03-13 07:00:00|10578|10576.5|10580|10578.5|10581|10579.5|10578|10576.5|12362
1710316800000|2024-03-13 08:00:00|10580.5|10579|10579.5|10578|10581|10579.5|10579.5|10578|21568
1710320400000|2024-03-13 09:00:00|10579|10577.5|10579.5|10578|10580.5|10579|10578.5|10577|42940
1710324000000|2024-03-13 10:00:00|10579|10577.5|10577.5|10576|10579.5|10578|10577.5|10576|40786
1710327600000|2024-03-13 11:00:00|10577|10575.5|10574|10572.5|10577.5|10576|10574|10572.5|32362
1710331200000|2024-03-13 12:00:00|10573.5|10572|10574.5|10573|10574.5|10573|10571.5|10570|55332
1710334800000|2024-03-13 13:00:00|10574|10572.5|10572|10570.5|10574.5|10573|10571.5|10570|71439
1710338400000|2024-03-13 14:00:00|10572.5|10571|10570|10568.5|10572.5|10571|10569.5|10568|53843
1710342000000|2024-03-13 15:00:00|10570.5|10569|10569|10567.5|10571|10569.5|10569|10567.5|40442
1710345600000|2024-03-13 16:00:00|10568.5|10567|10568.5|10567|10570|10568.5|10568.5|10567|37769
1710349200000|2024-03-13 17:00:00|10569|10567.5|10568.5|10567|10570.5|10569|10568|10566.5|11466
1710352800000|2024-03-13 18:00:00|10569|10567.5|10568.5|10567|10569|10567.5|10568|10566.5|909
1710356400000|2024-03-13 19:00:00|10568|10566.5|10568|10566.5|10568.5|10567|10567.5|10566|4521
1710360000000|2024-03-13 20:00:00|||||||||1221
1710374400000|2024-03-14 00:00:00|10567.5|10565.5|10567.5|10566|10568|10566.5|10567|10565.5|868
1710378000000|2024-03-14 01:00:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|913
1710381600000|2024-03-14 02:00:00|10568|10566.5|10568|10566.5|10568|10566.5|10567.5|10565.5|370
1710385200000|2024-03-14 03:00:00|10567.5|10566|10567|10565.5|10568|10566.5|10566.5|10565|438
1710388800000|2024-03-14 04:00:00|10566.5|10565|10566|10564.5|10566.5|10565|10566|10564.5|736
1710392400000|2024-03-14 05:00:00|10565.5|10564|10567|10565.5|10567|10565.5|10565.5|10564|385
1710396000000|2024-03-14 06:00:00|10566.5|10565|10567|10565.5|10567|10565.5|10566|10564.5|2099
1710399600000|2024-03-14 07:00:00|10566.5|10565|10569.5|10568|10570.5|10569|10566|10564.5|21795
1710403200000|2024-03-14 08:00:00|10569|10567.5|10569|10567.5|10570|10568.5|10568|10566.5|22769
1710406800000|2024-03-14 09:00:00|10568.5|10567|10569.5|10568|10569.5|10568|10568|10566.5|29233
1710410400000|2024-03-14 10:00:00|10570|10568.5|10568.5|10567|10570.5|10569|10568.5|10567|22021
1710414000000|2024-03-14 11:00:00|10569|10567.5|10568.5|10567|10569.5|10568|10568|10566.5|21477
1710417600000|2024-03-14 12:00:00|10569|10567.5|10566.5|10565|10570|10568.5|10565|10563.5|53059
1710421200000|2024-03-14 13:00:00|10566|10564.5|10563.5|10562|10566.5|10565|10562|10560.5|58835
1710424800000|2024-03-14 14:00:00|10563|10561.5|10561|10559.5|10564.5|10563|10560.5|10559|52405
1710428400000|2024-03-14 15:00:00|10561.5|10560|10561|10559.5|10562.5|10561|10560|10558.5|49857
1710432000000|2024-03-14 16:00:00|10561.5|10560|10561.5|10560|10563.5|10562|10560|10558.5|63045
1710435600000|2024-03-14 17:00:00|10562|10560.5|10560|10558.5|10562.5|10561|10560|10558.5|9316
1710439200000|2024-03-14 18:00:00|10560.5|10559|10560|10558.5|10561|10559.5|10559.5|10558|2729
1710442800000|2024-03-14 19:00:00|10560.5|10559|10560.5|10559|10561|10559.5|10560|10558.5|3045
1710446400000|2024-03-14 20:00:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|753
1710460800000|2024-03-15 00:00:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|1401
1710464400000|2024-03-15 01:00:00|10560.5|10559|10560.5|10559|10561|10559.5|10560.5|10559|553
1710468000000|2024-03-15 02:00:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|85
1710471600000|2024-03-15 03:00:00|10560|10558.5|10560.5|10559|10560.5|10559|10560|10558.5|134
1710475200000|2024-03-15 04:00:00|10560|10558.5|10560.5|10559|10561|10559.5|10560|10558.5|1215
1710478800000|2024-03-15 05:00:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|477
1710482400000|2024-03-15 06:00:00|10560.5|10559|10560.5|10559|10560.5|10559|10560|10558.5|1311
1710486000000|2024-03-15 07:00:00|10560|10558.5|10557|10555.5|10560.5|10559|10556|10554.5|18622
1710489600000|2024-03-15 08:00:00|10556.5|10555|10557.5|10556|10559|10557.5|10555.5|10554|58431
1710493200000|2024-03-15 09:00:00|10558|10556.5|10557.5|10556|10558.5|10557|10555.5|10554|47746
1710496800000|2024-03-15 10:00:00|10557|10555.5|10558|10556.5|10558.5|10557|10556.5|10555|35537
1710500400000|2024-03-15 11:00:00|10558.5|10557|10559|10557.5|10560|10558.5|10558|10556.5|37123
1710504000000|2024-03-15 12:00:00|10558.5|10557|10555.5|10554|10558.5|10557|10554.5|10553|52123
1710507600000|2024-03-15 13:00:00|10555|10553.5|10554.5|10553|10556.5|10555|10554.5|10553|32212
1710511200000|2024-03-15 14:00:00|10555|10553.5|10555|10553.5|10556.5|10555|10554.5|10553|48658
1710514800000|2024-03-15 15:00:00|10554.5|10553|10556|10554.5|10556.5|10555|10554.5|10553|28120
1710518400000|2024-03-15 16:00:00|10555.5|10554|10555|10553.5|10556.5|10555|10554.5|10553|31055
1710522000000|2024-03-15 17:00:00|10555.5|10554|10556|10554.5|10556.5|10555|10555|10553.5|9183
1710525600000|2024-03-15 18:00:00|10556.5|10555|10556.5|10555|10557|10555.5|10556.5|10555|2065
1710529200000|2024-03-15 19:00:00|10556|10554.5|10556|10554.5|10556|10554.5|10555.5|10554|1377
1710532800000|2024-03-15 20:00:00|10556.5|10555|10556.5|10555|10556.5|10555|10556|10554.5|1038
1710720000000|2024-03-18 00:00:00|10555.5|10553.5|10556.5|10555|10557|10555.5|10555|10553.5|435
1710723600000|2024-03-18 01:00:00|10556|10554.5|10558|10556.5|10558|10556.5|10556|10554.5|731
1710727200000|2024-03-18 02:00:00|10558.5|10557|10558|10556.5|10558.5|10557|10557.5|10556|951
1710730800000|2024-03-18 03:00:00|10557.5|10556|10557.5|10556|10558|10556.5|10557.5|10556|254
1710734400000|2024-03-18 04:00:00|10558|10556.5|10558.5|10557|10558.5|10557|10558|10556.5|159
1710738000000|2024-03-18 05:00:00|10558|10556.5|10559|10557.5|10559|10557.5|10558|10556.5|390
1710741600000|2024-03-18 06:00:00|10558.5|10557|10558|10556.5|10559|10557.5|10557|10555.5|1951
1710745200000|2024-03-18 07:00:00|10557.5|10556|10556.5|10555|10558|10556.5|10555|10553.5|11523
1710748800000|2024-03-18 08:00:00|10557|10555.5|10556.5|10555|10557.5|10556|10555.5|10554|34997
1710752400000|2024-03-18 09:00:00|10556|10554.5|10554|10552.5|10556|10554.5|10554|10552.5|31709
1710756000000|2024-03-18 10:00:00|10553.5|10552|10554|10552.5|10554.5|10553|10552.5|10551|26613
1710759600000|2024-03-18 11:00:00|10553.5|10552|10555|10553.5|10555|10553.5|10553.5|10552|30056
1710763200000|2024-03-18 12:00:00|10554.5|10553|10553.5|10552|10555|10553.5|10553|10551.5|44838
1710766800000|2024-03-18 13:00:00|10554|10552.5|10555|10553.5|10556.5|10555|10553.5|10552|47162
1710770400000|2024-03-18 14:00:00|10555.5|10554|10554.5|10553|10556|10554.5|10554|10552.5|43724
1710774000000|2024-03-18 15:00:00|10554|10552.5|10554|10552.5|10555|10553.5|10554|10552.5|43093
1710777600000|2024-03-18 16:00:00|10554.5|10553|10553.5|10552|10554.5|10553|10552.5|10551|40345
1710781200000|2024-03-18 17:00:00|10554|10552.5|10553.5|10552|10554|10552.5|10552.5|10551|8487
1710784800000|2024-03-18 18:00:00|10554|10552.5|10554.5|10553|10554.5|10553|10553.5|10552|2766
1710788400000|2024-03-18 19:00:00|||||||||659
1710792000000|2024-03-18 20:00:00|10555|10553.5|10555|10553.5|10555|10553.5|10555|10553.5|410
1710806400000|2024-03-19 00:00:00|10554|10553|10553.5|10552|10554|10553|10553|10551.5|359
1710810000000|2024-03-19 01:00:00|10554|10552.5|10555|10553.5|10555.5|10554|10553.5|10552|297
1710813600000|2024-03-19 02:00:00|10554.5|10553|10554.5|10553|10555|10553.5|10554.5|10553|539
1710817200000|2024-03-19 03:00:00|10554|10552.5|10555.5|10554|10556|10554.5|10553.5|10552|1769
1710820800000|2024-03-19 04:00:00|10555|10553.5|10555.5|10554|10557|10555.5|10555|10553.5|714
1710824400000|2024-03-19 05:00:00|10555|10553.5|10555.5|10554|10556|10554.5|10555|10553.5|165
1710828000000|2024-03-19 06:00:00|10555|10553.5|10554.5|10553|10555.5|10554|10554.5|10553|875
1710831600000|2024-03-19 07:00:00|10555|10553.5|10556.5|10555|10556.5|10555|10554|10552.5|13741
1710835200000|2024-03-19 08:00:00|10556|10554.5|10557|10555.5|10557|10555.5|10555|10553.5|28209
1710838800000|2024-03-19 09:00:00|10557.5|10556|10557.5|10556|10558|10556.5|10557|10555.5|27841
1710842400000|2024-03-19 10:00:00|10557|10555.5|10558.5|10557|10560.5|10559|10556.5|10555|87485
1710846000000|2024-03-19 11:00:00|10558|10556.5|10559|10557.5|10559|10557.5|10557|10555.5|30550
1710849600000|2024-03-19 12:00:00|10558.5|10557|10561|10559.5|10561.5|10560|10557.5|10556|24751
1710853200000|2024-03-19 13:00:00|10561.5|10560|10559.5|10558|10562|10560.5|10558.5|10557|48005
1710856800000|2024-03-19 14:00:00|10559|10557.5|10562.5|10561|10563.5|10562|10559|10557.5|61484
1710860400000|2024-03-19 15:00:00|10563|10561.5|10561.5|10560|10563|10561.5|10560|10558.5|37416
1710864000000|2024-03-19 16:00:00|10561|10559.5|10559.5|10558|10561|10559.5|10559|10557.5|38384
1710867600000|2024-03-19 17:00:00|10559|10557.5|10559|10557.5|10560|10558.5|10557.5|10556|17755
1710871200000|2024-03-19 18:00:00|10559.5|10558|10560|10558.5|10560|10558.5|10559.5|10558|3125
1710874800000|2024-03-19 19:00:00|10560.5|10559|10559.5|10558|10560.5|10559|10559.5|10558|2232
1710878400000|2024-03-19 20:00:00|10560|10558.5|10560|10558.5|10560|10558.5|10560|10558.5|660
1710892800000|2024-03-20 00:00:00|10560.5|10559|10560|10558.5|10560.5|10559|10560|10558.5|507
1710896400000|2024-03-20 01:00:00|10560.5|10559|10560|10558.5|10560.5|10559|10559.5|10558|441
1710900000000|2024-03-20 02:00:00|||||||||1
1710903600000|2024-03-20 03:00:00|10560.5|10559|10560|10558.5|10560.5|10559|10559.5|10558|656
1710907200000|2024-03-20 04:00:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|1281
1710910800000|2024-03-20 05:00:00|10560.5|10559|10561|10559.5|10561|10559.5|10560.5|10559|559
1710914400000|2024-03-20 06:00:00|10560.5|10559|10561.5|10560|10561.5|10560|10560.5|10559|1149
1710918000000|2024-03-20 07:00:00|10562|10561|10563|10561.5|10563|10561.5|10561|10559.5|16169
1710921600000|2024-03-20 08:00:00|10563.5|10562|10564.5|10563|10564.5|10563|10563|10561.5|32472
1710925200000|2024-03-20 09:00:00|10565|10563.5|10563.5|10562|10565.5|10564|10563|10561.5|35424
1710928800000|2024-03-20 10:00:00|10563|10561.5|10563|10561.5|10564|10562.5|10562.5|10561|22746
1710932400000|2024-03-20 11:00:00|10562.5|10561|10562|10560.5|10563|10561.5|10561.5|10560|52008
1710936000000|2024-03-20 12:00:00|10562.5|10561|10560.5|10559|10563.5|10562|10559.5|10558|41957
1710939600000|2024-03-20 13:00:00|10561|10559.5|10558.5|10557|10561|10559.5|10558.5|10557|40146
1710943200000|2024-03-20 14:00:00|10558|10556.5|10558|10556.5|10559|10557.5|10557|10555.5|27345
1710946800000|2024-03-20 15:00:00|10557.5|10556|10558|10556.5|10558.5|10557|10557.5|10556|28704
1710950400000|2024-03-20 16:00:00|10558.5|10557|10558|10556.5|10558.5|10557|10557|10555.5|25752
1710954000000|2024-03-20 17:00:00|10557.5|10556|10556.5|10555|10558.5|10557|10556.5|10554.5|8464
1710957600000|2024-03-20 18:00:00|10557|10556|10565.5|10564|10566.5|10565|10557|10555.5|34486
1710961200000|2024-03-20 19:00:00|10565|10563.5|10565.5|10564|10566.5|10565|10563.5|10562|10671
1710964800000|2024-03-20 20:00:00|10566|10564.5|10567|10565.5|10567|10565.5|10564.5|10563|5799
1710979200000|2024-03-21 00:00:00|10566.5|10565|10565.5|10564|10567|10565.5|10565|10563.5|2036
1710982800000|2024-03-21 01:00:00|10566|10564.5|10568|10566.5|10568.5|10567|10566|10564.5|3192
1710986400000|2024-03-21 02:00:00|10568.5|10567|10569|10567.5|10569|10567.5|10568|10567|619
1710990000000|2024-03-21 03:00:00|10568.5|10567|10568|10566.5|10568.5|10567|10568|10566.5|847
1710993600000|2024-03-21 04:00:00|10567.5|10566|10566.5|10565|10567.5|10566|10566.5|10565|1771
1710997200000|2024-03-21 05:00:00|10566|10564.5|10565.5|10564|10566.5|10564.5|10565.5|10564|380
1711000800000|2024-03-21 06:00:00|10566|10564.5|10565.5|10564|10566.5|10565|10565.5|10564|4456
1711004400000|2024-03-21 07:00:00|10566|10564.5|10564|10562.5|10567|10565.5|10563.5|10562|21627
1711008000000|2024-03-21 08:00:00|10563.5|10562|10572.5|10571|10572.5|10571|10562.5|10561|75190
1711011600000|2024-03-21 09:00:00|10572|10570.5|10569|10567.5|10572|10570.5|10568|10566.5|64950
1711015200000|2024-03-21 10:00:00|10568.5|10567|10568|10566.5|10570|10568.5|10567|10565.5|46122
1711018800000|2024-03-21 11:00:00|10568.5|10567|10570|10568.5|10570.5|10569|10568|10566.5|39011
1711022400000|2024-03-21 12:00:00|10570.5|10569|10565.5|10564|10572|10570|10564.5|10563|49304
1711026000000|2024-03-21 13:00:00|10566|10564.5|10564.5|10563|10567|10565.5|10563.5|10562|44316
1711029600000|2024-03-21 14:00:00|10564|10562.5|10564|10562.5|10565.5|10564|10563|10561.5|28752
1711033200000|2024-03-21 15:00:00|10564.5|10563|10567|10565.5|10567|10565.5|10563.5|10562|26221
1711036800000|2024-03-21 16:00:00|10566.5|10565|10567|10565.5|10567.5|10566|10566.5|10565|23625
1711040400000|2024-03-21 17:00:00|10566.5|10565|10566.5|10565|10566.5|10565|10566|10564.5|7401
1711044000000|2024-03-21 18:00:00|10567|10565.5|10567|10565.5|10567|10565.5|10566.5|10565|682
1711047600000|2024-03-21 19:00:00|10566.5|10565|10566.5|10565|10566.5|10565|10566|10564.5|2860
1711051200000|2024-03-21 20:00:00|10566|10564.5|10566.5|10565|10566.5|10565|10565.5|10564|2301
1711065600000|2024-03-22 00:00:00|10567.5|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|435
1711069200000|2024-03-22 01:00:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|125
1711072800000|2024-03-22 02:00:00|10567.5|10566|10569.5|10567.5|10570|10568.5|10567.5|10566|2421
1711076400000|2024-03-22 03:00:00|10569|10568|10570.5|10569|10571|10569.5|10569|10568|634
1711080000000|2024-03-22 04:00:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|655
1711083600000|2024-03-22 05:00:00|10570|10568.5|10571|10569.5|10571|10569.5|10570|10568.5|877
1711087200000|2024-03-22 06:00:00|10571.5|10570|10570|10568.5|10571.5|10570|10570|10568.5|2984
1711090800000|2024-03-22 07:00:00|10570.5|10569|10569|10567.5|10570.5|10569|10568|10566.5|10023
1711094400000|2024-03-22 08:00:00|10569.5|10568|10571.5|10570|10571.5|10570|10568.5|10567|27422
1711098000000|2024-03-22 09:00:00|10570.5|10569|10571.5|10570|10572|10570.5|10569|10567.5|52185
1711101600000|2024-03-22 10:00:00|10572|10570.5|10571|10569.5|10572|10570.5|10570|10568.5|46176
1711105200000|2024-03-22 11:00:00|10570.5|10569|10572|10570.5|10572.5|10571|10570|10568.5|44016
1711108800000|2024-03-22 12:00:00|10572.5|10571|10575|10573.5|10576|10574.5|10572|10570.5|52370
1711112400000|2024-03-22 13:00:00|10575.5|10574|10577|10575.5|10578.5|10577|10575|10573.5|65010
1711116000000|2024-03-22 14:00:00|10576.5|10575|10576.5|10575|10578|10576.5|10575.5|10574|36562
1711119600000|2024-03-22 15:00:00|10576|10574.5|10577|10575.5|10578|10576.5|10575.5|10574|29966
1711123200000|2024-03-22 16:00:00|10577.5|10576|10576.5|10575|10577.5|10576|10576|10574.5|26474
1711126800000|2024-03-22 17:00:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|6277
1711130400000|2024-03-22 18:00:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|2390
1711134000000|2024-03-22 19:00:00|10577|10575.5|10576.5|10575|10577|10575.5|10576.5|10575|1590
1711137600000|2024-03-22 20:00:00|10577|10575.5|10577|10575.5|10577|10575.5|10576.5|10575|1536
1711324800000|2024-03-25 00:00:00|10578|10577|10579.5|10578|10579.5|10578|10578|10577|419
1711328400000|2024-03-25 01:00:00|10579|10577.5|10577|10575.5|10579.5|10578|10577|10575.5|1984
1711332000000|2024-03-25 02:00:00|10576.5|10575|10576.5|10575|10577|10575.5|10576.5|10575|1347
1711335600000|2024-03-25 03:00:00|10577|10575.5|10577|10575.5|10577.5|10576|10576.5|10575|404
1711339200000|2024-03-25 04:00:00|10577.5|10576|10577.5|10576|10577.5|10576|10577.5|10575.5|98
1711342800000|2024-03-25 05:00:00|10577|10575.5|10577.5|10576|10577.5|10576|10577|10575.5|508
1711346400000|2024-03-25 06:00:00|10577|10575.5|10578.5|10577|10578.5|10577|10577|10575.5|2560
1711350000000|2024-03-25 07:00:00|10579|10577.5|10576.5|10575|10579|10577.5|10576|10574.5|20779
1711353600000|2024-03-25 08:00:00|10577|10575.5|10576|10574.5|10578|10576.5|10576|10574.5|21042
1711357200000|2024-03-25 09:00:00|10575.5|10574|10573.5|10572|10575.5|10574|10573|10571.5|32727
1711360800000|2024-03-25 10:00:00|10574|10572.5|10573|10571.5|10574.5|10573|10572.5|10571|17924
1711364400000|2024-03-25 11:00:00|10572.5|10571|10568.5|10567|10573|10571.5|10568.5|10567|20849
1711368000000|2024-03-25 12:00:00|10568|10566.5|10570|10568.5|10570.5|10569|10567|10565.5|34187
1711371600000|2024-03-25 13:00:00|10569.5|10568|10567|10565.5|10571|10569.5|10567|10565.5|41126
1711375200000|2024-03-25 14:00:00|10567.5|10566|10565.5|10564|10567.5|10566|10565|10563.5|38554
1711378800000|2024-03-25 15:00:00|10565|10563.5|10565|10563.5|10566|10564.5|10564|10562.5|20017
1711382400000|2024-03-25 16:00:00|10564.5|10563|10564.5|10563|10564.5|10563|10564|10562.5|23041
1711386000000|2024-03-25 17:00:00|10564|10562.5|10565.5|10564|10566.5|10565|10564|10562.5|11325
1711389600000|2024-03-25 18:00:00|10565|10563.5|10566.5|10565|10566.5|10565|10565|10563.5|2118
1711393200000|2024-03-25 19:00:00|10567|10565.5|10566.5|10565|10567|10565.5|10566.5|10565|1950
1711396800000|2024-03-25 20:00:00|10567|10565.5|10567|10565.5|10567|10565.5|10567|10565.5|838
1711411200000|2024-03-26 00:00:00|10567.5|10566|10567.5|10566|10569|10567.5|10567|10565.5|1162
1711414800000|2024-03-26 01:00:00|10568|10565.5|10567.5|10566|10568|10566|10567|10565.5|104
1711418400000|2024-03-26 02:00:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|88
1711422000000|2024-03-26 03:00:00|10567|10565.5|10567.5|10566|10567.5|10566|10567|10565.5|169
1711425600000|2024-03-26 04:00:00|10568|10566.5|10567|10565.5|10568|10566.5|10567|10565.5|193
1711429200000|2024-03-26 05:00:00||10565||10565.5||10565.5||10565|429
1711432800000|2024-03-26 06:00:00|10566.5|10565|10566.5|10565|10567|10565.5|10566.5|10564.5|2392
1711436400000|2024-03-26 07:00:00|10567|10565.5|10566|10564.5|10568|10566.5|10565.5|10564|16391
1711440000000|2024-03-26 08:00:00|10565.5|10564|10567|10565.5|10567|10565.5|10565.5|10564|21626
1711443600000|2024-03-26 09:00:00|10566.5|10565|10568.5|10567|10569|10567.5|10566.5|10565|31746
1711447200000|2024-03-26 10:00:00|10569|10567.5|10570|10568.5|10570.5|10569|10568.5|10567|28783
1711450800000|2024-03-26 11:00:00|10570.5|10569|10567|10565.5|10570.5|10569|10567|10565.5|22436
1711454400000|2024-03-26 12:00:00|10567.5|10566|10566.5|10565|10569|10567.5|10566.5|10565|17768
1711458000000|2024-03-26 13:00:00|10567|10565.5|10566|10564.5|10567|10565.5|10565.5|10564|22139
1711461600000|2024-03-26 14:00:00|10565.5|10564|10566|10564.5|10567|10565.5|10565|10563.5|26915
1711465200000|2024-03-26 15:00:00|10565.5|10564|10565.5|10564|10566.5|10565|10565.5|10564|12562
1711468800000|2024-03-26 16:00:00|10566|10564.5|10566.5|10565|10568|10566.5|10566|10564|22965
1711472400000|2024-03-26 17:00:00|10567|10565.5|10566.5|10565|10568.5|10567|10566.5|10565|12906
1711476000000|2024-03-26 18:00:00|10567|10565.5|10567.5|10566|10568|10566.5|10567|10565.5|3679
1711479600000|2024-03-26 19:00:00|10568|10566.5|10568|10566.5|10569|10567.5|10567.5|10566|4755
1711483200000|2024-03-26 20:00:00|10567.5|10566|10567|10565|10567.5|10566|10567|10565|393
1711497600000|2024-03-27 00:00:00|10567.5|10566|10568|10566.5|10568|10566.5|10567|10565.5|344
1711501200000|2024-03-27 01:00:00|10568.5|10567|10568.5|10567|10569|10567.5|10568|10566.5|529
1711504800000|2024-03-27 02:00:00|10568|10566.5|10568|10566.5|10568.5|10567|10568|10566.5|189
1711508400000|2024-03-27 03:00:00|10567.5|10566|10568|10566.5|10568|10566.5|10567.5|10566|339
1711512000000|2024-03-27 04:00:00|||||||||261
1711515600000|2024-03-27 05:00:00|10568.5|10567|10568.5|10567|10568.5|10567|10568.5|10567|288
1711519200000|2024-03-27 06:00:00|10568|10566.5|10568.5|10567|10569|10567.5|10568|10566.5|910
1711522800000|2024-03-27 07:00:00|10569|10567.5|10569.5|10568|10569.5|10568|10568|10566.5|12694
1711526400000|2024-03-27 08:00:00|10569|10567.5|10568|10566.5|10570.5|10569|10568|10566.5|29143
1711530000000|2024-03-27 09:00:00|10568.5|10567|10568|10566.5|10568.5|10567|10567.5|10566|18687
1711533600000|2024-03-27 10:00:00|10568.5|10567|10569.5|10568|10570|10568.5|10568|10566.5|22692
1711537200000|2024-03-27 11:00:00|10570|10568.5|10571.5|10570|10572.5|10571|10569.5|10568|23476
1711540800000|2024-03-27 12:00:00|10572|10570.5|10572|10570.5|10572.5|10571|10571.5|10570|48896
1711544400000|2024-03-27 13:00:00|10571.5|10570|10572|10570.5|10572|10570.5|10570.5|10569|22559
1711548000000|2024-03-27 14:00:00|10572.5|10571|10574|10572.5|10574|10572.5|10572.5|10571|38672
1711551600000|2024-03-27 15:00:00|10574.5|10573|10574.5|10573|10574.5|10573|10573|10571.5|23792
1711555200000|2024-03-27 16:00:00|10575|10573.5|10574|10572.5|10575|10573.5|10573.5|10572|28016
1711558800000|2024-03-27 17:00:00|10574.5|10573|10574|10572.5|10575|10573.5|10573.5|10572|21859
1711562400000|2024-03-27 18:00:00|10573.5|10572|10574|10572.5|10574|10572.5|10573|10571.5|1776
1711566000000|2024-03-27 19:00:00|10574.5|10573|10574|10572.5|10574.5|10573|10574|10572.5|2158
1711569600000|2024-03-27 20:00:00|10573.5|10572|10573|10571.5|10573.5|10572|10573|10571.5|1014
1711584000000|2024-03-28 00:00:00|10572|10570|10571|10569.5|10572|10570|10570|10568.5|1811
1711587600000|2024-03-28 01:00:00|10570.5|10569|10570.5|10569|10571.5|10570|10570.5|10569|1505
1711591200000|2024-03-28 02:00:00|10571|10569.5|10570.5|10569|10571|10569.5|10570.5|10569|503
1711594800000|2024-03-28 03:00:00|10571|10569.5|10571.5|10570|10571.5|10570|10571|10569.5|97
1711598400000|2024-03-28 04:00:00||10569.5||10570||10570||10569.5|18
1711602000000|2024-03-28 05:00:00|10571|10569.5|10570|10568|10571|10570|10569.5|10568|358
1711605600000|2024-03-28 06:00:00|10569.5|10568.5|10569|10567.5|10570|10568.5|10568.5|10567|1155
1711609200000|2024-03-28 07:00:00|10569.5|10568|10568.5|10567|10570.5|10569|10568.5|10567|10480
1711612800000|2024-03-28 08:00:00|10568|10566.5|10565.5|10564|10568|10566.5|10565.5|10564|28287
1711616400000|2024-03-28 09:00:00|10566|10564.5|10566.5|10565|10567.5|10566|10565.5|10564|28964
1711620000000|2024-03-28 10:00:00|10567|10565.5|10566.5|10565|10567|10565.5|10566|10564.5|20418
1711623600000|2024-03-28 11:00:00|10567.5|10566|10567.5|10566|10567.5|10566|10566|10564.5|23743
1711627200000|2024-03-28 12:00:00|10567|10565.5|10569.5|10568|10569.5|10568|10564.5|10563|27123
1711630800000|2024-03-28 13:00:00|10569|10567.5|10568.5|10567|10570.5|10569|10567|10565.5|29450
1711634400000|2024-03-28 14:00:00|10569|10567.5|10570|10568.5|10570|10568.5|10568.5|10567|21402
1711638000000|2024-03-28 15:00:00|10570.5|10569|10569.5|10568|10570.5|10569|10569|10567.5|41612
1711641600000|2024-03-28 16:00:00|10570|10568.5|10569.5|10568|10572|10570.5|10569.5|10568|73679
1711645200000|2024-03-28 17:00:00|10569|10567.5|10568|10566.5|10569.5|10568|10567.5|10566|9833
1711648800000|2024-03-28 18:00:00|10567.5|10566|10568.5|10567|10568.5|10567|10567.5|10566|2099
1711652400000|2024-03-28 19:00:00|||||||||1007
1711656000000|2024-03-28 20:00:00|10568|10566.5|10568|10566.5|10568.5|10566.5|10567.5|10566|2286
1712016000000|2024-04-02 00:00:00|10563.5|10562|10566|10564.5|10566|10564.5|10563|10561.5|4154
1712019600000|2024-04-02 01:00:00|10565.5|10564|10566|10564.5|10566.5|10565|10565.5|10564|1616
1712023200000|2024-04-02 02:00:00|10566.5|10565|10568|10566.5|10568|10566.5|10566|10564.5|1960
1712026800000|2024-04-02 03:00:00||10566||10566.5||10566.5||10566|645
1712030400000|2024-04-02 04:00:00|||||||||269
1712034000000|2024-04-02 05:00:00|10567.5|10566|10566.5|10565|10568|10566.5|10565.5|10564|4879
1712037600000|2024-04-02 06:00:00|10567|10565.5|10567.5|10566|10568|10566.5|10563.5|10562|28445
1712041200000|2024-04-02 07:00:00|10567|10565.5|10564.5|10563|10567.5|10566|10564|10562.5|75700
1712044800000|2024-04-02 08:00:00|10565|10563.5|10571|10569.5|10574|10572.5|10564.5|10563|87752
1712048400000|2024-04-02 09:00:00|10570.5|10569|10568|10566.5|10570.5|10569|10568|10566.5|56649
1712052000000|2024-04-02 10:00:00|10567.5|10566|10567|10565.5|10568|10566.5|10566.5|10565|43132
1712055600000|2024-04-02 11:00:00|10566.5|10565|10567.5|10566|10568|10566.5|10565.5|10564|24475
1712059200000|2024-04-02 12:00:00|10567|10565.5|10566.5|10565|10568|10566.5|10565.5|10564|34141
1712062800000|2024-04-02 13:00:00|10566|10564.5|10566.5|10565|10568|10566.5|10566|10564.5|48200
1712066400000|2024-04-02 14:00:00|10566|10564.5|10571|10569.5|10571|10569.5|10565.5|10564|47239
1712070000000|2024-04-02 15:00:00|10570.5|10569|10571.5|10570|10571.5|10570|10570|10568.5|46169
1712073600000|2024-04-02 16:00:00|10571|10569.5|10571.5|10570|10572|10570.5|10571|10569.5|13797
1712077200000|2024-04-02 17:00:00|10572|10570.5|10572|10570.5|10572|10570.5|10571.5|10570|4409
1712080800000|2024-04-02 18:00:00|10572.5|10571|10572|10570.5|10572.5|10571|10572|10570.5|817
1712084400000|2024-04-02 19:00:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10570.5|4022
1712102400000|2024-04-03 00:00:00|10573|10570|10573|10571.5|10573|10571.5|10571.5|10570|1957
1712106000000|2024-04-03 01:00:00|10572.5|10571|10573|10571.5|10573|10571.5|10572|10570.5|552
1712109600000|2024-04-03 02:00:00|10572.5|10571|10572.5|10571|10572.5|10571|10572.5|10571|544
1712113200000|2024-04-03 03:00:00|10573|10571.5|10572|10570.5|10573|10571.5|10572|10570.5|943
1712116800000|2024-04-03 04:00:00|10572.5|10571|10572|10570.5|10572.5|10571|10571.5|10570|357
1712120400000|2024-04-03 05:00:00|10571.5|10570|10573|10571.5|10573|10571.5|10571.5|10570|1103
1712124000000|2024-04-03 06:00:00|10572.5|10571|10571.5|10570|10573.5|10572|10571.5|10570|13551
1712127600000|2024-04-03 07:00:00|10571|10569.5|10569|10567.5|10571|10569.5|10568.5|10567|48794
1712131200000|2024-04-03 08:00:00|10569.5|10568|10571|10569.5|10571|10569.5|10568|10566.5|36352
1712134800000|2024-04-03 09:00:00|10571.5|10570|10572.5|10571|10574|10572.5|10569.5|10568|43200
1712138400000|2024-04-03 10:00:00|10573|10571.5|10572.5|10571|10573|10571.5|10572|10570.5|29553
1712142000000|2024-04-03 11:00:00|10572|10570.5|10570.5|10569|10573|10571.5|10570|10568.5|21582
1712145600000|2024-04-03 12:00:00|10570|10568.5|10567.5|10566|10570.5|10569|10567|10565.5|34391
1712149200000|2024-04-03 13:00:00|10567|10565.5|10563|10561.5|10568|10566.5|10562|10560.5|45109
1712152800000|2024-04-03 14:00:00|10565|10563.5|10565.5|10564|10568.5|10567|10563.5|10562|51932
1712156400000|2024-04-03 15:00:00|10565|10563.5|10568.5|10567|10568.5|10567|10564.5|10563|26713
1712160000000|2024-04-03 16:00:00|10568|10566.5|10571|10569.5|10572|10570.5|10567.5|10566|24911
1712163600000|2024-04-03 17:00:00|10570.5|10569|10570.5|10569|10571|10569.5|10570|10568.5|3862
1712167200000|2024-04-03 18:00:00|10571|10569.5|10571.5|10570|10571.5|10570|10570.5|10569|638
1712170800000|2024-04-03 19:00:00|10572|10570.5|10572|10570.5|10572|10570.5|10571.5|10570|1631
1712188800000|2024-04-04 00:00:00|10572.5|10571|10572|10570.5|10572.5|10571|10571.5|10570|763
1712192400000|2024-04-04 01:00:00|10571.5|10570|10571.5|10570|10572|10570.5|10571.5|10570|132
1712196000000|2024-04-04 02:00:00|10571|10569.5|10571|10569.5|10571.5|10570|10571|10569.5|226
1712199600000|2024-04-04 03:00:00|10570.5|10569|10570.5|10569|10571|10569.5|10570.5|10568.5|311
1712203200000|2024-04-04 04:00:00|10571|10568.5|10570.5|10569|10571|10569|10570|10568.5|145
1712206800000|2024-04-04 05:00:00|10571|10569.5|10571|10569.5|10571.5|10570|10570|10568.5|2080
1712210400000|2024-04-04 06:00:00|10570.5|10569|10570.5|10569|10572|10570.5|10569.5|10568|17131
1712214000000|2024-04-04 07:00:00|10571|10569.5|10566.5|10565|10571|10569.5|10565.5|10564|32869
1712217600000|2024-04-04 08:00:00|10567|10565.5|10568.5|10567|10569.5|10568|10566|10564.5|30533
1712221200000|2024-04-04 09:00:00|10569|10567.5|10568|10566.5|10569|10567.5|10567|10565.5|21667
1712224800000|2024-04-04 10:00:00|10568.5|10567|10568.5|10567|10569|10567.5|10567|10565.5|19304
1712228400000|2024-04-04 11:00:00|10568|10566.5|10567|10565.5|10568.5|10567|10566.5|10565|38149
1712232000000|2024-04-04 12:00:00|10566.5|10565|10569|10567.5|10569.5|10568|10565.5|10564|52048
1712235600000|2024-04-04 13:00:00|10568.5|10567|10569|10567.5|10571|10569.5|10568|10566.5|32661
1712239200000|2024-04-04 14:00:00|10569.5|10568|10567|10565.5|10569.5|10568|10566.5|10565|24399
1712242800000|2024-04-04 15:00:00|10566.5|10565|10565.5|10564|10567.5|10566|10565.5|10564|24311
1712246400000|2024-04-04 16:00:00|10565|10563.5|10565|10563.5|10565.5|10564|10564.5|10563|7744
1712250000000|2024-04-04 17:00:00|10565.5|10564|10565|10563.5|10565.5|10564|10565|10563.5|1258
1712253600000|2024-04-04 18:00:00|10564.5|10563|10573|10571.5|10573|10571.5|10564.5|10563|19733
1712257200000|2024-04-04 19:00:00|10573.5|10572|10575.5|10573.5|10575.5|10574|10570|10568.5|14206
1712275200000|2024-04-05 00:00:00|10574.5|10573|10572.5|10571|10574.5|10573|10572.5|10571|1247
1712278800000|2024-04-05 01:00:00|10572|10570.5|10574|10572.5|10574|10572.5|10571.5|10570|275
1712282400000|2024-04-05 02:00:00|10573.5|10572|10573.5|10572|10574|10572|10573|10571.5|868
1712286000000|2024-04-05 03:00:00|10573|10571.5|10572|10570.5|10573.5|10572|10571.5|10570|294
1712289600000|2024-04-05 04:00:00|10572.5|10571|10572|10570.5|10573|10571.5|10572|10570|1923
1712293200000|2024-04-05 05:00:00|10571.5|10570|10572.5|10571|10573.5|10572|10571.5|10570|1887
1712296800000|2024-04-05 06:00:00|10573|10571.5|10571|10569.5|10573.5|10572|10569.5|10568|27468
1712300400000|2024-04-05 07:00:00|10570.5|10569|10570.5|10569|10572|10570.5|10569.5|10568|41072
1712304000000|2024-04-05 08:00:00|10570|10568.5|10569|10567.5|10570.5|10569|10568|10566.5|22203
1712307600000|2024-04-05 09:00:00|10569.5|10568|10568|10566.5|10570|10568.5|10567.5|10566|31969
1712311200000|2024-04-05 10:00:00|10567.5|10566|10570|10568.5|10570|10568.5|10567.5|10566|35123
1712314800000|2024-04-05 11:00:00|10569.5|10568|10568.5|10567|10570|10568.5|10568|10566.5|26092
1712318400000|2024-04-05 12:00:00|10568|10566.5|10564|10562.5|10569|10567|10562|10560.5|80483
1712322000000|2024-04-05 13:00:00|10564.5|10563|10565|10563.5|10565|10563.5|10563|10561.5|41874
1712325600000|2024-04-05 14:00:00|10564.5|10563|10563.5|10562|10566.5|10565|10563|10561.5|26500
1712329200000|2024-04-05 15:00:00|10563|10561.5|10563|10561.5|10564|10562.5|10562.5|10561|18448
1712332800000|2024-04-05 16:00:00|10563.5|10562|10562.5|10561|10563.5|10562|10562|10560.5|7813
1712336400000|2024-04-05 17:00:00|10563|10561.5|10562.5|10561|10563|10561.5|10562.5|10561|739
1712340000000|2024-04-05 18:00:00|10563|10561.5|10562.5|10561|10563.5|10562|10562|10560.5|1640
1712343600000|2024-04-05 19:00:00|10562|10560.5|10561.5|10560|10562.5|10561|10561|10559.5|4494
1712534400000|2024-04-08 00:00:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558.5|523
1712538000000|2024-04-08 01:00:00|10559.5|10558|10558.5|10557|10559.5|10558|10558|10556.5|940
1712541600000|2024-04-08 02:00:00|10559|10557.5|10559.5|10558|10559.5|10558|10558.5|10557|205
1712545200000|2024-04-08 03:00:00|10559|10557.5|10558.5|10557|10559.5|10557.5|10558.5|10557|356
1712548800000|2024-04-08 04:00:00|10558|10556.5|10557.5|10556|10558|10556.5|10557.5|10556|479
1712552400000|2024-04-08 05:00:00|10558|10556.5|10557.5|10556|10558.5|10557|10557|10555.5|3013
1712556000000|2024-04-08 06:00:00|10557|10555.5|10557|10555.5|10558|10556.5|10556|10554.5|15074
1712559600000|2024-04-08 07:00:00|10556.5|10555|10556.5|10555|10558|10556.5|10556|10554.5|27104
1712563200000|2024-04-08 08:00:00|10556|10554.5|10554.5|10553|10556.5|10555|10554|10552.5|20202
1712566800000|2024-04-08 09:00:00|10555|10553.5|10554.5|10553|10555|10553.5|10553.5|10552|28669
1712570400000|2024-04-08 10:00:00|10554|10552.5|10555.5|10554|10556|10554.5|10554|10552.5|23669
1712574000000|2024-04-08 11:00:00|10555|10553.5|10554.5|10553|10555|10553.5|10554.5|10553|10091
1712577600000|2024-04-08 12:00:00|10554|10552.5|10554.5|10553|10555|10553.5|10553.5|10552|18576
1712581200000|2024-04-08 13:00:00|10554|10552.5|10556.5|10555|10557|10555.5|10554|10552.5|27801
1712584800000|2024-04-08 14:00:00|10556|10554.5|10553|10551.5|10556|10554.5|10553|10551.5|32150
1712588400000|2024-04-08 15:00:00|10553.5|10552|10552.5|10551|10553.5|10552|10552|10550.5|27430
1712592000000|2024-04-08 16:00:00|10552|10550.5|10551.5|10550|10552.5|10551|10551|10549.5|10002
1712595600000|2024-04-08 17:00:00|10552|10550.5|10552|10550.5|10553|10551.5|10552|10550.5|5139
1712599200000|2024-04-08 18:00:00|10552.5|10551|10551.5|10550|10553|10551.5|10551|10549.5|1406
1712602800000|2024-04-08 19:00:00|10552|10550.5|10551.5|10550|10552|10550.5|10551.5|10550|1580
1712620800000|2024-04-09 00:00:00|10551|10549.5|10550|10548.5|10551|10549.5|10550|10548.5|1219
1712624400000|2024-04-09 01:00:00|10550.5|10549|10551|10549.5|10551|10549.5|10550.5|10548.5|406
1712628000000|2024-04-09 02:00:00|10551.5|10550|10552|10550.5|10553.5|10552|10551|10549.5|1885
1712631600000|2024-04-09 03:00:00|10552.5|10551|10552.5|10551|10552.5|10551|10552|10550.5|119
1712635200000|2024-04-09 04:00:00|10552|10550.5|10552|10550.5|10552|10550.5|10552|10550|644
1712638800000|2024-04-09 05:00:00|10551.5|10550|10552.5|10551|10553.5|10552|10551.5|10550|1185
1712642400000|2024-04-09 06:00:00|10552|10550.5|10552|10550.5|10553|10551.5|10551.5|10550|10304
1712646000000|2024-04-09 07:00:00|10551.5|10550|10553|10551.5|10553.5|10552|10550|10548.5|33406
1712649600000|2024-04-09 08:00:00|10553.5|10552|10553|10551.5|10553.5|10552|10552.5|10551|30165
1712653200000|2024-04-09 09:00:00|10552.5|10551|10554.5|10553|10555|10553.5|10552|10550.5|19347
1712656800000|2024-04-09 10:00:00|10555|10553.5|10555.5|10554|10556|10554.5|10554|10552.5|29107
1712660400000|2024-04-09 11:00:00|10555|10553.5|10555|10553.5|10555|10553.5|10553.5|10552|15232
1712664000000|2024-04-09 12:00:00|10555.5|10554|10556|10554.5|10556|10554.5|10554.5|10553|28339
1712667600000|2024-04-09 13:00:00|10555.5|10554|10557|10555.5|10558|10556.5|10554|10552.5|37395
1712671200000|2024-04-09 14:00:00|10557.5|10556|10560|10558.5|10561|10559.5|10556.5|10555|35486
1712674800000|2024-04-09 15:00:00|10560.5|10559|10559.5|10558|10560.5|10559|10559.5|10558|24913
1712678400000|2024-04-09 16:00:00|10559|10557.5|10560.5|10559|10561|10559.5|10559|10557.5|8283
1712682000000|2024-04-09 17:00:00|10560|10558.5|10560|10558.5|10560.5|10559|10559|10557.5|6018
1712685600000|2024-04-09 18:00:00|10559.5|10558|10559|10557.5|10560|10558.5|10559|10557.5|1465
1712689200000|2024-04-09 19:00:00|10559.5|10558|10559.5|10558|10559.5|10558|10558.5|10557|1773
1712707200000|2024-04-10 00:00:00|10560|10557.5|10559.5|10558|10560|10558.5|10559|10557.5|241
1712710800000|2024-04-10 01:00:00|10560||10559.5||10560||10559.5||94
1712714400000|2024-04-10 02:00:00|10559|10557.5|10559.5|10558|10559.5|10558|10559|10557.5|145
1712718000000|2024-04-10 03:00:00|||||||||354
1712721600000|2024-04-10 04:00:00|10560|10558.5|10560|10558.5|10560.5|10559|10560|10558|839
1712725200000|2024-04-10 05:00:00|10559.5|10558|10558.5|10557|10559.5|10558|10558.5|10557|1588
1712728800000|2024-04-10 06:00:00|10559|10557.5|10559|10557.5|10560.5|10559|10559|10557.5|9100
1712732400000|2024-04-10 07:00:00|10559.5|10558|10560.5|10559|10561.5|10560|10559|10557.5|25655
1712736000000|2024-04-10 08:00:00|10561|10559.5|10562.5|10561|10563|10561.5|10560.5|10559|27293
1712739600000|2024-04-10 09:00:00|10562|10560.5|10561.5|10560|10562|10560.5|10561|10559.5|19760
1712743200000|2024-04-10 10:00:00|10562|10560.5|10561.5|10560|10562|10560.5|10561|10559.5|18000
1712746800000|2024-04-10 11:00:00|10562|10560.5|10564.5|10563|10564.5|10563|10561.5|10560|18273
1712750400000|2024-04-10 12:00:00|10564|10562.5|10546|10544.5|10565.5|10564|10544|10542.5|122282
1712754000000|2024-04-10 13:00:00|10546.5|10545|10546.5|10545|10549.5|10548|10542.5|10541|86952
1712757600000|2024-04-10 14:00:00|10547|10545.5|10543|10541.5|10547|10545.5|10543|10541.5|49229
1712761200000|2024-04-10 15:00:00|10543.5|10542|10544.5|10542.5|10546.5|10545|10543|10541.5|36798
1712764800000|2024-04-10 16:00:00|10544|10543|10542.5|10541|10544.5|10543|10541.5|10540|15797
1712768400000|2024-04-10 17:00:00|10542|10540.5|10542.5|10541|10544.5|10543|10539.5|10538|17769
1712772000000|2024-04-10 18:00:00|10543|10541.5|10541.5|10540|10543.5|10542|10540.5|10539|10387
1712775600000|2024-04-10 19:00:00|10542|10540.5|10544.5|10543|10545|10543.5|10542|10540.5|7258
1712793600000|2024-04-11 00:00:00|10545|10543.5|10542|10540.5|10546|10544.5|10541.5|10540|3998
1712797200000|2024-04-11 01:00:00|10542.5|10541|10545|10543.5|10545|10543.5|10542.5|10540.5|1505
1712800800000|2024-04-11 02:00:00|10545.5|10544|10545|10543.5|10545.5|10544|10544.5|10543|944
1712804400000|2024-04-11 03:00:00|10545.5|10544|10545|10543.5|10545.5|10544|10545|10543.5|273
1712808000000|2024-04-11 04:00:00|10544.5|10543|10545|10543.5|10545|10543.5|10544.5|10543|358
1712811600000|2024-04-11 05:00:00|10544.5|10543|10544|10542.5|10545|10543|10543.5|10542|1652
1712815200000|2024-04-11 06:00:00|10543.5|10542|10543|10541.5|10543.5|10542|10541|10539.5|26756
1712818800000|2024-04-11 07:00:00|10542.5|10541|10540.5|10539|10544|10542.5|10540.5|10539|42950
1712822400000|2024-04-11 08:00:00|10541|10539.5|10538|10536.5|10541|10539.5|10536|10534.5|70926
1712826000000|2024-04-11 09:00:00|10538.5|10537|10542.5|10541|10543|10541.5|10537.5|10536|55495
1712829600000|2024-04-11 10:00:00|10543|10541.5|10542.5|10541|10543|10541.5|10539.5|10538|45020
1712833200000|2024-04-11 11:00:00|10542|10540.5|10541.5|10540|10544|10542.5|10540|10538.5|29200
1712836800000|2024-04-11 12:00:00|10541|10539.5|10547.5|10546|10549.5|10548|10537|10535.5|93865
1712840400000|2024-04-11 13:00:00|10547|10545.5|10543.5|10542|10550|10548.5|10543.5|10542|89258
1712844000000|2024-04-11 14:00:00|10543|10541.5|10543|10541.5|10544|10542.5|10539|10537.5|60879
1712847600000|2024-04-11 15:00:00|10542.5|10541|10544|10542.5|10545|10543.5|10541|10539.5|59891
1712851200000|2024-04-11 16:00:00|10543.5|10542|10544|10542.5|10544.5|10543|10542.5|10541|24084
1712854800000|2024-04-11 17:00:00|10544.5|10543|10547|10545.5|10547|10545.5|10543.5|10542|9639
1712858400000|2024-04-11 18:00:00|10547.5|10546|10544.5|10543|10549.5|10548|10544.5|10543|7287
1712862000000|2024-04-11 19:00:00|10545|10543.5|10545|10543.5|10547|10545.5|10544.5|10543|5511
1712880000000|2024-04-12 00:00:00|10544.5|10542.5|10545|10543.5|10545.5|10544|10543.5|10542|945
1712883600000|2024-04-12 01:00:00|10545.5|10544|10546.5|10545|10546.5|10545|10545|10543.5|207
1712887200000|2024-04-12 02:00:00|10546|10544.5|10546.5|10545|10546.5|10545|10546|10544.5|510
1712890800000|2024-04-12 03:00:00|10546|10544.5|10545.5|10544|10546.5|10545|10545|10543.5|1051
1712894400000|2024-04-12 04:00:00|10545|10543.5|10545.5|10544|10545.5|10544|10545|10543.5|701
1712898000000|2024-04-12 05:00:00|10545|10543.5|10545.5|10544|10546.5|10545|10545|10543.5|1170
1712901600000|2024-04-12 06:00:00|10546|10544.5|10549|10547.5|10549.5|10548|10544.5|10543|19327
1712905200000|2024-04-12 07:00:00|10548.5|10547|10556|10554.5|10557|10555.5|10547|10545.5|46346
1712908800000|2024-04-12 08:00:00|10555.5|10554|10554.5|10553|10557.5|10556|10554.5|10553|59105
1712912400000|2024-04-12 09:00:00|10555|10553.5|10556|10554.5|10557.5|10556|10554.5|10553|31745
1712916000000|2024-04-12 10:00:00|10555.5|10554|10557.5|10556|10557.5|10556|10554|10552.5|57969
1712919600000|2024-04-12 11:00:00|10557|10555.5|10560.5|10559|10560.5|10559|10557|10555.5|42869
1712923200000|2024-04-12 12:00:00|10560|10558.5|10567.5|10566|10568.5|10567|10559.5|10558|84731
1712926800000|2024-04-12 13:00:00|10567|10565.5|10565|10563.5|10568|10566.5|10563|10561.5|106927
1712930400000|2024-04-12 14:00:00|10564.5|10563|10566|10564.5|10567.5|10566|10563.5|10562|74029
1712934000000|2024-04-12 15:00:00|10565.5|10564|10564.5|10563|10566|10564.5|10563.5|10562|39102
1712937600000|2024-04-12 16:00:00|10564|10562.5|10566|10564|10566|10564.5|10564|10562.5|11552
1712941200000|2024-04-12 17:00:00|10565.5|10564.5|10566|10564.5|10567|10565.5|10565|10563.5|6217
1712944800000|2024-04-12 18:00:00|10565.5|10564|10565|10563.5|10565.5|10564|10564.5|10563|1789
1712948400000|2024-04-12 19:00:00|10564.5|10563|10563.5|10561.5|10565|10563.5|10563.5|10561.5|2508
1713139200000|2024-04-15 00:00:00|10562|10560.5|10561.5|10560|10564|10562.5|10561.5|10560|1606
1713142800000|2024-04-15 01:00:00|10562|10560.5|10561|10559.5|10562.5|10561|10561|10559.5|1106
1713146400000|2024-04-15 02:00:00|10561.5|10560|10560.5|10559|10562.5|10560.5|10560.5|10559|693
1713150000000|2024-04-15 03:00:00|10561|10559.5|10561.5|10560|10561.5|10560|10560.5|10559|269
1713153600000|2024-04-15 04:00:00|10561|10559.5|10560|10558.5|10561.5|10560|10559.5|10558|754
1713157200000|2024-04-15 05:00:00|10559.5|10558|10560|10558.5|10562|10560.5|10559|10557.5|3859
1713160800000|2024-04-15 06:00:00|10560.5|10559|10559|10557.5|10561.5|10560|10559|10557.5|37908
1713164400000|2024-04-15 07:00:00|10558.5|10557|10559.5|10558|10560|10558.5|10556|10554.5|40032
1713168000000|2024-04-15 08:00:00|10560|10558.5|10559|10557.5|10560|10558.5|10556.5|10555|34953
1713171600000|2024-04-15 09:00:00|10558.5|10557|10559|10557.5|10560|10558.5|10558|10556.5|42649
1713175200000|2024-04-15 10:00:00|10559.5|10558|10556.5|10555|10560|10558.5|10556|10554.5|28426
1713178800000|2024-04-15 11:00:00|10556|10554.5|10554.5|10553|10557|10555.5|10553.5|10552|43082
1713182400000|2024-04-15 12:00:00|10555|10553.5|10552|10550.5|10555|10553.5|10550.5|10549|80675
1713186000000|2024-04-15 13:00:00|10552.5|10551|10551.5|10550|10553.5|10552|10549.5|10548|30630
1713189600000|2024-04-15 14:00:00|10551|10549.5|10553.5|10552|10558|10556.5|10548.5|10547|71627
1713193200000|2024-04-15 15:00:00|10553|10551.5|10553|10551.5|10555.5|10554|10551.5|10550|47689
1713196800000|2024-04-15 16:00:00|10553.5|10552|10553.5|10552|10555|10553.5|10552.5|10551|14879
1713200400000|2024-04-15 17:00:00|10554|10552.5|10557.5|10556|10558|10556.5|10553.5|10552|9261
1713204000000|2024-04-15 18:00:00|10557|10555.5|10556.5|10555|10557.5|10556|10555.5|10554|3473
1713207600000|2024-04-15 19:00:00|10556|10554.5|10558.5|10556.5|10558.5|10557|10556|10554.5|1733
1713225600000|2024-04-16 00:00:00|10558|10557|10557.5|10556|10558|10557|10557|10555.5|986
1713229200000|2024-04-16 01:00:00|10558|10556.5|10557.5|10556|10559.5|10558|10557.5|10555.5|1283
1713232800000|2024-04-16 02:00:00|10558|10556.5|10558.5|10557|10559|10557.5|10557|10555.5|1000
1713236400000|2024-04-16 03:00:00|10558|10556.5|10558|10556.5|10558.5|10557|10557.5|10556|279
1713240000000|2024-04-16 04:00:00|10558.5|10557|10558|10556.5|10558.5|10557|10558|10556|368
1713243600000|2024-04-16 05:00:00|10557.5|10556|10557.5|10555.5|10558.5|10557|10557|10555.5|2821
1713247200000|2024-04-16 06:00:00|10558.5|10556|10555.5|10554|10559|10557.5|10554.5|10553|28734
1713250800000|2024-04-16 07:00:00|10555|10553.5|10555.5|10554|10557|10555.5|10554|10552.5|34944
1713254400000|2024-04-16 08:00:00|10555|10553.5|10555|10553.5|10557|10555.5|10554|10552.5|62602
1713258000000|2024-04-16 09:00:00|10554.5|10553|10554|10552.5|10554.5|10553|10551.5|10550|57440
1713261600000|2024-04-16 10:00:00|10553.5|10552|10553.5|10552|10554.5|10553|10552|10550.5|47840
1713265200000|2024-04-16 11:00:00|10554|10552.5|10552.5|10551|10554.5|10553|10552|10550.5|42772
1713268800000|2024-04-16 12:00:00|10553|10551.5|10551.5|10550|10554|10552.5|10551.5|10550|53988
1713272400000|2024-04-16 13:00:00|10551|10549.5|10547.5|10546|10551.5|10550|10544|10542.5|80721
1713276000000|2024-04-16 14:00:00|10547|10545.5|10548.5|10547|10549|10547.5|10546.5|10545|63510
1713279600000|2024-04-16 15:00:00|10548|10546.5|10547|10545.5|10549|10547.5|10546.5|10545|51780
1713283200000|2024-04-16 16:00:00|10547.5|10546|10546|10544.5|10547.5|10546|10545.5|10544|8287
1713286800000|2024-04-16 17:00:00|10545.5|10544|10545.5|10544|10546|10544.5|10542.5|10541|8025
1713290400000|2024-04-16 18:00:00|10545|10543.5|10546.5|10545|10548|10546.5|10545|10543.5|6445
1713294000000|2024-04-16 19:00:00|10546|10544.5|10546.5|10545|10546.5|10545|10545|10543.5|3333
1713312000000|2024-04-17 00:00:00|10544.5|10543|10545|10543.5|10545|10543.5|10543.5|10541.5|1134
1713315600000|2024-04-17 01:00:00|10544.5|10543|10546|10544.5|10546|10544.5|10544|10542.5|384
1713319200000|2024-04-17 02:00:00|10545.5|10544|10544|10542.5|10546|10544.5|10544|10542.5|4823
1713322800000|2024-04-17 03:00:00|10544.5|10543|10543.5|10542|10544.5|10543|10543|10541.5|769
1713326400000|2024-04-17 04:00:00|10543|10541.5|10543.5|10542|10543.5|10542|10543|10541.5|707
1713330000000|2024-04-17 05:00:00|10543|10541.5|10543.5|10541.5|10543.5|10542|10542.5|10541|2803
1713333600000|2024-04-17 06:00:00|10539.5|10542|10544|10542.5|10544|10542.5|10539|10537.5|34040
1713337200000|2024-04-17 07:00:00|10543.5|10542|10545.5|10544|10545.5|10544|10543|10541.5|45909
1713340800000|2024-04-17 08:00:00|10545|10543.5|10545.5|10544|10546.5|10545|10543.5|10542|84434
1713344400000|2024-04-17 09:00:00|10546|10544.5|10545|10543.5|10546.5|10545|10543.5|10542|38702
1713348000000|2024-04-17 10:00:00|10545.5|10544|10543.5|10542|10545.5|10544|10543.5|10542|19657
1713351600000|2024-04-17 11:00:00|10543|10541.5|10543.5|10542|10543.5|10542|10542.5|10541|25188
1713355200000|2024-04-17 12:00:00|10543|10541.5|10545|10543.5|10545.5|10544|10542.5|10541|34181
1713358800000|2024-04-17 13:00:00|10545.5|10544|10545|10543.5|10547.5|10546|10544.5|10543|38733
1713362400000|2024-04-17 14:00:00|10545.5|10544|10544.5|10543|10546|10544.5|10544|10542.5|35056
1713366000000|2024-04-17 15:00:00|10545|10543.5|10545.5|10544|10546|10544.5|10543.5|10542|48531
1713369600000|2024-04-17 16:00:00|10546|10544.5|10546.5|10545|10547|10545.5|10545|10543.5|10817
1713373200000|2024-04-17 17:00:00|10546|10544.5|10547.5|10546|10548|10546.5|10545|10543.5|3675
1713376800000|2024-04-17 18:00:00|10548|10546.5|10546|10544.5|10548|10546.5|10546|10544.5|2960
1713380400000|2024-04-17 19:00:00|10546.5|10545|10545.5|10544|10547|10545.5|10545|10543.5|2685
1713398400000|2024-04-18 00:00:00|10545|10543|10545.5|10544|10545.5|10544|10544|10542.5|780
1713402000000|2024-04-18 01:00:00|10546|10544.5|10547.5|10546|10547.5|10546|10545|10543.5|636
1713405600000|2024-04-18 02:00:00|10547|10545.5|10547.5|10546|10547.5|10546|10547|10545.5|213
1713409200000|2024-04-18 03:00:00|10547|10545.5|10548|10546.5|10548|10546.5|10547|10545.5|155
1713412800000|2024-04-18 04:00:00|10548.5|10547|10547.5|10546|10548.5|10547|10547.5|10545.5|754
1713416400000|2024-04-18 05:00:00|10547|10545.5|10546|10544.5|10547.5|10545.5|10546|10544.5|3888
1713420000000|2024-04-18 06:00:00|10546.5|10545|10546.5|10545|10548.5|10547|10545.5|10544|29423
1713423600000|2024-04-18 07:00:00|10547|10545.5|10546|10544.5|10547|10545.5|10545|10543.5|44685
1713427200000|2024-04-18 08:00:00|10546.5|10545|10544.5|10543|10547.5|10546|10544.5|10543|52795
1713430800000|2024-04-18 09:00:00|10545|10543.5|10544|10542.5|10545.5|10544|10543.5|10542|37531
1713434400000|2024-04-18 10:00:00|10543.5|10542|10541.5|10540|10544.5|10542.5|10541.5|10540|25755
1713438000000|2024-04-18 11:00:00|10541|10539.5|10540.5|10539|10542|10540.5|10540.5|10539|34432
1713441600000|2024-04-18 12:00:00|10540|10538.5|10545|10543.5|10545|10543.5|10540|10538.5|50721
1713445200000|2024-04-18 13:00:00|10544.5|10543|10538|10536.5|10545|10543.5|10538|10536.5|68948
1713448800000|2024-04-18 14:00:00|10538.5|10537|10535.5|10534|10539.5|10538|10535.5|10534|57045
1713452400000|2024-04-18 15:00:00|10536|10534.5|10537.5|10536|10538|10536.5|10536|10534.5|35661
1713456000000|2024-04-18 16:00:00|10537|10535.5|10535.5|10534|10537.5|10536|10535|10533.5|9088
1713459600000|2024-04-18 17:00:00|10536|10534.5|10536.5|10535|10537|10535.5|10535.5|10534|3443
1713463200000|2024-04-18 18:00:00|10536|10534.5|10537|10535.5|10537|10535.5|10536|10534.5|2564
1713466800000|2024-04-18 19:00:00|10536.5|10535|10537|10535.5|10537|10535.5|10536.5|10535|811
1713484800000|2024-04-19 00:00:00|10538.5|10536.5|10540|10538|10540|10538.5|10537.5|10536|3385
1713488400000|2024-04-19 01:00:00|10539.5|10538.5|10547|10545.5|10552|10550.5|10539.5|10538.5|10408
1713492000000|2024-04-19 02:00:00|10547.5|10546|10550.5|10549|10553.5|10551.5|10547|10545.5|13098
1713495600000|2024-04-19 03:00:00|10551|10549.5|10542.5|10541|10551|10549.5|10539.5|10538|10412
1713499200000|2024-04-19 04:00:00|10542|10540.5|10544.5|10543|10545|10543.5|10542|10540.5|2629
1713502800000|2024-04-19 05:00:00|10544|10542.5|10543|10541|10545.5|10544|10542|10540|5423
1713506400000|2024-04-19 06:00:00|10543.5|10541.5|10540.5|10539|10547|10545.5|10539.5|10538|38593
1713510000000|2024-04-19 07:00:00|10540|10538.5|10537.5|10536|10542|10540.5|10536|10534.5|40424
1713513600000|2024-04-19 08:00:00|10537|10535.5|10539|10537.5|10540|10538.5|10537|10535.5|38197
1713517200000|2024-04-19 09:00:00|10539.5|10538|10540|10538.5|10540.5|10539|10538.5|10537|25434
1713520800000|2024-04-19 10:00:00|10539.5|10538|10540|10538.5|10542|10540.5|10539|10537.5|27194
1713524400000|2024-04-19 11:00:00|10539.5|10538|10534|10532.5|10540|10538.5|10533|10531.5|39421
1713528000000|2024-04-19 12:00:00|10533.5|10532|10531|10529.5|10535|10533.5|10530|10528.5|64485
1713531600000|2024-04-19 13:00:00|10531.5|10530|10529|10527.5|10531.5|10530|10527.5|10526|72534
1713535200000|2024-04-19 14:00:00|10528.5|10527|10532|10530.5|10532.5|10531|10528|10526.5|47963
1713538800000|2024-04-19 15:00:00|10532.5|10531|10533.5|10532|10534.5|10533|10531|10529.5|52263
1713542400000|2024-04-19 16:00:00|10533|10531.5|10532.5|10531|10533.5|10532|10532.5|10531|10199
1713546000000|2024-04-19 17:00:00|10532|10530.5|10531.5|10530|10532.5|10531|10531|10529.5|1452
1713549600000|2024-04-19 18:00:00|10532|10530.5|10533|10531.5|10533|10531.5|10532|10530.5|3024
1713553200000|2024-04-19 19:00:00|10532.5|10531|10532.5|10531|10533|10531.5|10532|10530.5|1367
1713744000000|2024-04-22 00:00:00|10529|10527|10530|10528.5|10530|10528.5|10527.5|10526|3762
1713747600000|2024-04-22 01:00:00|10529.5|10528|10530|10528.5|10530.5|10528.5|10528.5|10527|367
1713751200000|2024-04-22 02:00:00|10530.5|10528|10529.5|10528|10530.5|10528.5|10529|10527.5|233
1713754800000|2024-04-22 03:00:00|10529|10527.5|10528.5|10527|10529.5|10528|10528.5|10527|360
1713758400000|2024-04-22 04:00:00|10528|10526.5|10528|10526.5|10528|10526.5|10527.5|10526|1147
1713762000000|2024-04-22 05:00:00|10527.5|10526|10529.5|10528|10529.5|10528|10527.5|10526|1695
1713765600000|2024-04-22 06:00:00|10529|10527.5|10531.5|10529.5|10532|10530.5|10529|10527.5|30429
1713769200000|2024-04-22 07:00:00|10531|10530|10532|10530.5|10533.5|10532|10531|10529.5|42722
1713772800000|2024-04-22 08:00:00|10532.5|10531|10529|10527.5|10532.5|10531|10528.5|10527|41823
1713776400000|2024-04-22 09:00:00|10529.5|10528|10530|10528.5|10532|10530.5|10529|10527.5|22453
1713780000000|2024-04-22 10:00:00|10530.5|10529|10529.5|10528|10531|10529.5|10529|10527.5|37234
1713783600000|2024-04-22 11:00:00|10529|10527.5|10531.5|10530|10531.5|10530|10528|10526.5|32776
1713787200000|2024-04-22 12:00:00|10531|10529.5|10534|10532.5|10534.5|10533|10531|10529.5|28867
1713790800000|2024-04-22 13:00:00|10534.5|10533|10538|10536.5|10538|10536.5|10534.5|10533|34851
1713794400000|2024-04-22 14:00:00|10538.5|10537|10539.5|10538|10540|10538.5|10536.5|10535|47063
1713798000000|2024-04-22 15:00:00|10539|10537.5|10540|10538.5|10540|10538.5|10538|10536.5|39020
1713801600000|2024-04-22 16:00:00|10540.5|10539|10540|10538.5|10541|10539.5|10540|10538.5|10482
1713805200000|2024-04-22 17:00:00|10539.5|10538|10539.5|10538|10540|10538.5|10539.5|10538|3231
1713808800000|2024-04-22 18:00:00|10539|10537.5|10540|10538.5|10540|10538.5|10539|10537.5|1214
1713812400000|2024-04-22 19:00:00|10539.5|10538|10539.5|10538|10540|10538.5|10539.5|10538|1783
1713830400000|2024-04-23 00:00:00|10541.5|10539.5|10540.5|10539|10541.5|10539.5|10540|10538.5|652
1713834000000|2024-04-23 01:00:00|10540|10538.5|10540|10538.5|10540|10538.5|10539.5|10538|401
1713837600000|2024-04-23 02:00:00|10539.5|10538|10540|10538.5|10540|10538.5|10539.5|10538|517
1713841200000|2024-04-23 03:00:00|10540.5|10539|10540.5|10539|10540.5|10539|10540|10538.5|957
1713844800000|2024-04-23 04:00:00|10540|10538.5|10539.5|10538|10540.5|10539|10539|10537.5|507
1713848400000|2024-04-23 05:00:00|10539|10537.5|10540|10538.5|10540.5|10539|10539|10537.5|630
1713852000000|2024-04-23 06:00:00|10540.5|10539|10540.5|10539|10543|10541.5|10540|10538.5|25228
1713855600000|2024-04-23 07:00:00|10540|10538.5|10537|10535.5|10541|10539|10534.5|10533|56186
1713859200000|2024-04-23 08:00:00|10538|10536|10536|10534.5|10540|10538.5|10535.5|10534|32616
1713862800000|2024-04-23 09:00:00|10536.5|10535|10536.5|10535|10538|10536.5|10536|10534.5|57478
1713866400000|2024-04-23 10:00:00|10537|10535.5|10536.5|10535|10538|10536.5|10536.5|10535|21736
1713870000000|2024-04-23 11:00:00|10536|10534.5|10532.5|10531|10537|10535|10532|10530.5|34910
1713873600000|2024-04-23 12:00:00|10532|10530.5|10534|10532.5|10535|10533.5|10532|10530.5|51962
1713877200000|2024-04-23 13:00:00|10533.5|10532|10539.5|10538|10540.5|10539|10533.5|10532|46350
1713880800000|2024-04-23 14:00:00|10540|10537.5|10537|10535.5|10542.5|10541|10536.5|10535|55819
1713884400000|2024-04-23 15:00:00|10537.5|10536|10536|10534.5|10537.5|10536|10535.5|10534|24254
1713888000000|2024-04-23 16:00:00|10535.5|10534|10536.5|10535|10537.5|10536|10535.5|10534|7371
1713891600000|2024-04-23 17:00:00|10537|10535.5|10535|10533.5|10538|10536.5|10535|10533.5|7113
1713895200000|2024-04-23 18:00:00|10535.5|10534|10535|10533.5|10536|10534.5|10534.5|10533|8470
1713898800000|2024-04-23 19:00:00|10535.5|10534|10535|10533.5|10535.5|10534|10534|10532.5|4718
1713916800000|2024-04-24 00:00:00|10534.5|10532.5|10534.5|10533|10534.5|10533|10533.5|10532|454
1713920400000|2024-04-24 01:00:00|10535|10533.5|10532|10530.5|10535|10533.5|10531.5|10530|817
1713924000000|2024-04-24 02:00:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|438
1713927600000|2024-04-24 03:00:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|285
1713931200000|2024-04-24 04:00:00|10532|10530.5|10531.5|10530|10532|10530.5|10531.5|10530|225
1713934800000|2024-04-24 05:00:00|10532|10530.5|10532|10530.5|10532|10530.5|10531|10529.5|1103
1713938400000|2024-04-24 06:00:00|10531.5|10530|10532.5|10531|10532.5|10531|10530.5|10529|18743
1713942000000|2024-04-24 07:00:00|10532|10530.5|10532|10530.5|10533.5|10532|10531.5|10530|36926
1713945600000|2024-04-24 08:00:00|10531.5|10530|10533|10531.5|10533.5|10532|10531|10529.5|26960
1713949200000|2024-04-24 09:00:00|10533.5|10532|10531|10529.5|10533.5|10532|10530|10528.5|25250
1713952800000|2024-04-24 10:00:00|10530.5|10529|10530|10528.5|10531|10529.5|10529|10527.5|20226
1713956400000|2024-04-24 11:00:00|10530.5|10529|10528.5|10527|10530.5|10529|10528.5|10527|44372
1713960000000|2024-04-24 12:00:00|10529|10527.5|10527.5|10526|10530|10528.5|10525.5|10524|60351
1713963600000|2024-04-24 13:00:00|10527|10525.5|10527|10525.5|10529|10527.5|10526.5|10525|36966
1713967200000|2024-04-24 14:00:00|10527.5|10526|10527|10525.5|10527.5|10526|10524.5|10523|41360
1713970800000|2024-04-24 15:00:00|10527.5|10526|10526.5|10525|10528|10526.5|10525.5|10524|23747
1713974400000|2024-04-24 16:00:00|10526|10524.5|10525.5|10524|10527|10525.5|10525.5|10524|9104
1713978000000|2024-04-24 17:00:00|10525|10523.5|10525.5|10524|10526|10524.5|10524.5|10523|3797
1713981600000|2024-04-24 18:00:00|10525|10523.5|10525|10523.5|10525|10523.5|10524.5|10523|906
1713985200000|2024-04-24 19:00:00|10524.5|10523|10525|10523.5|10525.5|10524|10524.5|10523|2521
1714003200000|2024-04-25 00:00:00|10523.5|10522|10525.5|10524|10525.5|10524|10523.5|10522|1314
1714006800000|2024-04-25 01:00:00|10526|10524.5|10525|10523.5|10526|10524.5|10525|10523.5|544
1714010400000|2024-04-25 02:00:00|10524.5|10523|10524.5|10523|10525|10523.5|10524.5|10523|661
1714014000000|2024-04-25 03:00:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|600
1714017600000|2024-04-25 04:00:00|10525|10523.5|10525|10523.5|10525|10523.5|10524.5|10523|442
1714021200000|2024-04-25 05:00:00|10524.5|10523|10525|10523.5|10525.5|10524|10524|10522.5|889
1714024800000|2024-04-25 06:00:00|10525.5|10524|10526.5|10525|10527.5|10526|10524.5|10523|14201
1714028400000|2024-04-25 07:00:00|10527|10525.5|10528.5|10527|10529.5|10528|10525.5|10524|33801
1714032000000|2024-04-25 08:00:00|10529|10527.5|10529.5|10528|10530|10528.5|10527|10525.5|32455
1714035600000|2024-04-25 09:00:00|10529|10527.5|10528.5|10527|10529.5|10528|10527|10525.5|23329
1714039200000|2024-04-25 10:00:00|10528|10526.5|10529|10527.5|10529.5|10528|10528|10526.5|24866
1714042800000|2024-04-25 11:00:00|10529.5|10528|10529.5|10528|10530|10528.5|10527.5|10526|23652
1714046400000|2024-04-25 12:00:00|10530|10528.5|10519.5|10518|10531|10529.5|10519.5|10518|76351
1714050000000|2024-04-25 13:00:00|10520|10518.5|10516|10514.5|10521.5|10520|10515|10513.5|85460
1714053600000|2024-04-25 14:00:00|10516.5|10515|10516.5|10515|10518|10516.5|10515|10513.5|55874
1714057200000|2024-04-25 15:00:00|10516|10514.5|10517|10515|10518.5|10517|10516|10514.5|39107
1714060800000|2024-04-25 16:00:00|10516.5|10515.5|10516.5|10515|10517.5|10516|10516.5|10515|11262
1714064400000|2024-04-25 17:00:00|10517|10515.5|10516|10514.5|10517|10515.5|10515|10513.5|6745
1714068000000|2024-04-25 18:00:00|10515.5|10514|10516|10514.5|10516|10514.5|10515|10513.5|1463
1714071600000|2024-04-25 19:00:00|10516.5|10515|10516|10514|10516.5|10515|10515.5|10514|3092
1714089600000|2024-04-26 00:00:00|10515|10513.5|10516|10514.5|10516.5|10515|10515|10513.5|501
1714093200000|2024-04-26 01:00:00|10516.5|10515|10515.5|10514|10517|10515.5|10515.5|10514|567
1714096800000|2024-04-26 02:00:00|10516|10514.5|10516|10514.5|10516.5|10515|10515.5|10514|362
1714100400000|2024-04-26 03:00:00|10516.5|10515|10516|10514.5|10517|10515.5|10515|10513.5|532
1714104000000|2024-04-26 04:00:00|10516.5|10515|10517|10515.5|10517|10515.5|10516|10514.5|296
1714107600000|2024-04-26 05:00:00|10516.5|10515|10516|10514.5|10517|10515.5|10515|10513.5|2248
1714111200000|2024-04-26 06:00:00|10515.5|10514|10518|10516.5|10518.5|10517|10515.5|10514|25838
1714114800000|2024-04-26 07:00:00|10517.5|10516|10518|10516.5|10518.5|10517|10516|10514.5|36506
1714118400000|2024-04-26 08:00:00|10518.5|10517|10517.5|10516|10519|10517.5|10517|10515.5|27576
1714122000000|2024-04-26 09:00:00|10517|10515.5|10518.5|10517|10520|10518.5|10517|10515.5|27282
1714125600000|2024-04-26 10:00:00|10519|10517.5|10518|10516.5|10519.5|10518|10517.5|10516|25232
1714129200000|2024-04-26 11:00:00|10518.5|10517|10518.5|10517|10520|10518.5|10517.5|10516|23225
1714132800000|2024-04-26 12:00:00|10518|10516.5|10520.5|10519|10522|10520.5|10516|10514|62064
1714136400000|2024-04-26 13:00:00|10521|10519.5|10522.5|10521|10523|10521.5|10519|10517.5|47262
1714140000000|2024-04-26 14:00:00|10522|10520.5|10520.5|10519|10523.5|10522|10520|10518.5|39910
1714143600000|2024-04-26 15:00:00|10521|10519.5|10521.5|10520|10521.5|10520|10520|10518.5|26284
1714147200000|2024-04-26 16:00:00|10521|10519.5|10521|10519.5|10522.5|10521|10520.5|10519|7610
1714150800000|2024-04-26 17:00:00|10521.5|10520|10520.5|10519|10521.5|10520|10520|10518.5|4583
1714154400000|2024-04-26 18:00:00|10520|10518.5|10520|10518.5|10520.5|10519|10519.5|10518|3045
1714158000000|2024-04-26 19:00:00|10519.5|10518|10520|10518.5|10520.5|10519|10519.5|10518|2157
1714348800000|2024-04-29 00:00:00|10522.5|10520|10521.5|10520|10522.5|10520.5|10521|10519.5|2073
1714352400000|2024-04-29 01:00:00|10521|10519.5|10520|10518.5|10521|10519.5|10520|10518|582
1714356000000|2024-04-29 02:00:00|10520.5|10519|10520.5|10519|10521|10519.5|10520|10518.5|209
1714359600000|2024-04-29 03:00:00|||||||||57
1714363200000|2024-04-29 04:00:00|10520|10518.5|10520.5|10519|10520.5|10519|10520|10518.5|234
1714366800000|2024-04-29 05:00:00|10520|10518.5|10520.5|10519|10521|10519|10520|10518.5|1590
1714370400000|2024-04-29 06:00:00|10520|10518.5|10523.5|10522|10523.5|10522|10519.5|10518|14922
1714374000000|2024-04-29 07:00:00|10524|10522.5|10523.5|10522|10525|10523.5|10522.5|10521|31085
1714377600000|2024-04-29 08:00:00|10523|10521.5|10527|10525.5|10528|10526.5|10521.5|10520|58821
1714381200000|2024-04-29 09:00:00|10526.5|10525|10527|10525.5|10529|10527.5|10525|10523.5|41874
1714384800000|2024-04-29 10:00:00|10526.5|10525|10526.5|10525|10527.5|10526|10526.5|10525|18080
1714388400000|2024-04-29 11:00:00|10527|10525.5|10529|10527.5|10529.5|10528|10526.5|10525|17508
1714392000000|2024-04-29 12:00:00|10528.5|10527|10527|10525.5|10529.5|10528|10526|10524.5|30384
1714395600000|2024-04-29 13:00:00|10526.5|10525|10526|10524.5|10527.5|10526|10525|10523.5|36350
1714399200000|2024-04-29 14:00:00|10525.5|10524|10528|10526.5|10528.5|10527|10525.5|10524|30089
1714402800000|2024-04-29 15:00:00|10528.5|10527|10526|10524.5|10528.5|10527|10526|10524.5|25187
1714406400000|2024-04-29 16:00:00|10526.5|10525|10526|10524.5|10526.5|10525|10525.5|10524|7209
1714410000000|2024-04-29 17:00:00|10526.5|10525|10527|10525.5|10527|10525.5|10526|10524.5|3256
1714413600000|2024-04-29 18:00:00|10527.5|10526|10527.5|10526|10528|10526.5|10526.5|10525|1341
1714417200000|2024-04-29 19:00:00|10527|10525.5|10526.5|10525|10527|10525.5|10526|10524.5|1734
1714435200000|2024-04-30 00:00:00|10528.5|10526.5|10527|10525.5|10528.5|10527|10527|10525|975
1714438800000|2024-04-30 01:00:00|10526.5|10525|10528.5|10527|10528.5|10527|10526.5|10525|820
1714442400000|2024-04-30 02:00:00|10529|10527.5|10528.5|10527|10529|10527.5|10528.5|10527|2448
1714446000000|2024-04-30 03:00:00|10528|10526.5|10528|10526.5|10528.5|10526.5|10528|10526.5|215
1714449600000|2024-04-30 04:00:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|300
1714453200000|2024-04-30 05:00:00|10528|10526.5|10528.5|10527|10528.5|10527|10527.5|10526|1178
1714456800000|2024-04-30 06:00:00|10528|10526.5|10524.5|10523|10529|10527|10524.5|10523|23900
1714460400000|2024-04-30 07:00:00|10525|10523.5|10523|10521.5|10527|10525.5|10522.5|10521|27759
1714464000000|2024-04-30 08:00:00|10523.5|10522|10522.5|10521|10524.5|10523|10522.5|10521|28336
1714467600000|2024-04-30 09:00:00|10522|10520.5|10522|10520.5|10523.5|10522|10521|10519.5|60881
1714471200000|2024-04-30 10:00:00|10522.5|10521|10520|10518.5|10523|10521.5|10519.5|10518|51301
1714474800000|2024-04-30 11:00:00|10520.5|10519|10521|10519.5|10521|10519.5|10519.5|10518|36593
1714478400000|2024-04-30 12:00:00|10520.5|10519|10515|10513.5|10521.5|10520|10513.5|10512|82321
1714482000000|2024-04-30 13:00:00|10514.5|10513|10512.5|10511|10515.5|10514|10512|10510.5|66939
1714485600000|2024-04-30 14:00:00|10513|10511.5|10513|10511.5|10514.5|10513|10512.5|10511|51361
1714489200000|2024-04-30 15:00:00|10512.5|10511|10511.5|10510|10513.5|10512|10511.5|10510|79961
1714492800000|2024-04-30 16:00:00|10512|10510.5|10510.5|10509|10512|10510.5|10510.5|10509|23399
1714496400000|2024-04-30 17:00:00|10511|10509.5|10509.5|10508|10511|10509.5|10509.5|10508|7332
1714500000000|2024-04-30 18:00:00|10510|10508.5|10505.5|10504|10510|10508.5|10505.5|10504|5805
1714503600000|2024-04-30 19:00:00|10506|10504.5|10507.5|10506|10507.5|10506|10505|10503.5|7272
1714608000000|2024-05-02 00:00:00|10511.5|10510.5|10513|10511.5|10515.5|10514|10511.5|10510|3582
1714611600000|2024-05-02 01:00:00|10513.5|10512|10514|10512.5|10514.5|10513|10513|10512|2415
1714615200000|2024-05-02 02:00:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|1207
1714618800000|2024-05-02 03:00:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|578
1714622400000|2024-05-02 04:00:00|10514.5|10513|10515|10513.5|10515|10513.5|10514|10512.5|4642
1714626000000|2024-05-02 05:00:00|10515.5|10514|10516|10514.5|10517.5|10516|10515|10514|8214
1714629600000|2024-05-02 06:00:00|10515.5|10514|10517|10515.5|10518|10516.5|10515|10513.5|20259
1714633200000|2024-05-02 07:00:00|10517.5|10516|10518.5|10517|10519.5|10518|10516|10514.5|42904
1714636800000|2024-05-02 08:00:00|10518|10516.5|10518.5|10517|10519|10517.5|10516.5|10515|34031
1714640400000|2024-05-02 09:00:00|10518|10516.5|10517.5|10515.5|10518.5|10517|10516.5|10515|49022
1714644000000|2024-05-02 10:00:00|10517|10515|10518|10516.5|10518|10516.5|10515|10513.5|32481
1714647600000|2024-05-02 11:00:00|10518.5|10517|10518.5|10517|10520|10518.5|10518|10516.5|30551
1714651200000|2024-05-02 12:00:00|10518|10516.5|10515|10513.5|10518.5|10517|10514.5|10513|39024
1714654800000|2024-05-02 13:00:00|10515.5|10514|10516|10514.5|10516.5|10515|10513.5|10512|35315
1714658400000|2024-05-02 14:00:00|10515.5|10514|10518|10516.5|10518|10516.5|10515.5|10514|26956
1714662000000|2024-05-02 15:00:00|10517.5|10516|10519.5|10518|10519.5|10518|10516.5|10515|45294
1714665600000|2024-05-02 16:00:00|10520|10518.5|10520.5|10519|10520.5|10519|10519.5|10518|11244
1714669200000|2024-05-02 17:00:00|10520|10518.5|10521.5|10520|10521.5|10520|10520|10518.5|2862
1714672800000|2024-05-02 18:00:00|10521|10519.5|10522|10520.5|10522|10520.5|10520.5|10519|2260
1714676400000|2024-05-02 19:00:00|10521.5|10520|10521.5|10520|10522|10520.5|10521|10519.5|6102
1714694400000|2024-05-03 00:00:00|10519|10517.5|10521.5|10520|10521.5|10520|10519|10517.5|1373
1714698000000|2024-05-03 01:00:00|10522|10520.5|10522.5|10521|10523|10521.5|10521.5|10520|1357
1714701600000|2024-05-03 02:00:00|10523|10521.5|10522.5|10521|10523|10521.5|10522.5|10521|188
1714705200000|2024-05-03 03:00:00|10522|10520.5|10522|10520.5|10522.5|10521|10522|10520.5|43
1714708800000|2024-05-03 04:00:00|10522.5|10521|10522|10520.5|10522.5|10521|10522|10520.5|419
1714712400000|2024-05-03 05:00:00|10522.5|10521|10522.5|10521|10523|10521.5|10522|10520.5|770
1714716000000|2024-05-03 06:00:00|10523|10521.5|10521|10519.5|10523.5|10522|10520.5|10519|12044
1714719600000|2024-05-03 07:00:00|10521.5|10520|10521|10519.5|10522|10520.5|10520|10518.5|26720
1714723200000|2024-05-03 08:00:00|10520.5|10519|10522|10520.5|10522|10520.5|10520.5|10519|39465
1714726800000|2024-05-03 09:00:00|10521.5|10520|10522.5|10521|10523|10521.5|10521|10519.5|14187
1714730400000|2024-05-03 10:00:00|10523|10521.5|10523|10521.5|10524|10522.5|10522.5|10520.5|34732
1714734000000|2024-05-03 11:00:00|10522.5|10521|10524|10522.5|10525|10523|10521.5|10520|26655
1714737600000|2024-05-03 12:00:00|10524.5|10523|10534.5|10533|10540.5|10539|10523.5|10521|100270
1714741200000|2024-05-03 13:00:00|10534|10532.5|10531|10529.5|10536.5|10535|10531|10529.5|64583
1714744800000|2024-05-03 14:00:00|10534|10532|10529.5|10528|10536.5|10534.5|10528|10526.5|58879
1714748400000|2024-05-03 15:00:00|10529|10527.5|10531.5|10530|10531.5|10530|10529|10527.5|21795
1714752000000|2024-05-03 16:00:00|10532|10530.5|10530.5|10529|10532|10530.5|10529.5|10528|9815
1714755600000|2024-05-03 17:00:00|10531|10529.5|10532.5|10531|10533|10531.5|10530|10528.5|6271
1714759200000|2024-05-03 18:00:00|10533|10531.5|10533.5|10532|10534|10532.5|10532|10530.5|6710
1714762800000|2024-05-03 19:00:00|10533|10531.5|10532.5|10530.5|10534|10532.5|10532|10530.5|4625
1714953600000|2024-05-06 00:00:00|10531|10529|10530.5|10529|10531|10529|10529.5|10528|368
1714957200000|2024-05-06 01:00:00|10530|10528.5|10530|10528.5|10530.5|10529|10530|10528.5|236
1714960800000|2024-05-06 02:00:00|10529.5|10528|10530.5|10529|10530.5|10529|10529.5|10528|116
1714964400000|2024-05-06 03:00:00|10530|10528.5|10530.5|10529|10531|10529.5|10530|10528.5|590
1714968000000|2024-05-06 04:00:00|10531|10529.5|10531|10529.5|10531|10529.5|10531|10529.5|753
1714971600000|2024-05-06 05:00:00|10532|10530.5|10532|10530.5|10532.5|10531|10532|10530.5|1068
1714975200000|2024-05-06 06:00:00|10532.5|10531|10537|10535.5|10537.5|10536|10532|10530.5|21245
1714978800000|2024-05-06 07:00:00|10537.5|10536|10538|10536.5|10539|10537.5|10536.5|10535|33277
1714982400000|2024-05-06 08:00:00|10538.5|10537|10538.5|10537|10538.5|10537|10536|10534.5|30339
1714986000000|2024-05-06 09:00:00|10538|10536.5|10538|10536.5|10538|10536.5|10537|10535.5|15026
1714989600000|2024-05-06 10:00:00|10537.5|10536|10537.5|10536|10538.5|10537|10537|10535.5|15966
1714993200000|2024-05-06 11:00:00|10538|10536.5|10535.5|10534|10538|10536.5|10535|10533.5|19264
1714996800000|2024-05-06 12:00:00|10536|10534.5|10536|10534.5|10536.5|10535|10535|10533.5|21792
1715000400000|2024-05-06 13:00:00|10535.5|10534|10533.5|10532|10536|10534.5|10533|10531.5|28252
1715004000000|2024-05-06 14:00:00|10533|10531.5|10533.5|10532|10534.5|10533|10533|10531.5|12349
1715007600000|2024-05-06 15:00:00|10533|10531.5|10533|10531.5|10533.5|10532|10532|10530.5|8187
1715011200000|2024-05-06 16:00:00|10533.5|10532|10534|10532|10534|10532.5|10533|10531.5|3718
1715014800000|2024-05-06 17:00:00|10534.5|10532.5|10534.5|10533|10535.5|10534|10534|10532.5|2036
1715018400000|2024-05-06 18:00:00|10535|10533.5|10533.5|10532|10535|10533.5|10533.5|10532|1023
1715022000000|2024-05-06 19:00:00|10534|10532.5|10533.5|10532|10534|10532.5|10533|10531.5|2282
1715040000000|2024-05-07 00:00:00|10532.5|10531|10533.5|10532|10534|10532.5|10532|10530.5|1865
1715043600000|2024-05-07 01:00:00|10533|10531.5|10533.5|10531.5|10533.5|10532|10533|10531.5|442
1715047200000|2024-05-07 02:00:00|10533|10532|10533.5|10532|10533.5|10532|10533|10531.5|72
1715050800000|2024-05-07 03:00:00|10533|10531.5|10533.5|10532|10534|10532.5|10533|10531.5|128
1715054400000|2024-05-07 04:00:00|10534|10532.5|10535|10533.5|10535.5|10533.5|10533.5|10532|445
1715058000000|2024-05-07 05:00:00|10535.5|10534|10535.5|10534|10535.5|10534|10535|10533.5|1306
1715061600000|2024-05-07 06:00:00|10535|10533.5|10534|10532.5|10536|10534.5|10534|10532.5|12073
1715065200000|2024-05-07 07:00:00|10533.5|10532|10535|10533.5|10535.5|10534|10532.5|10530.5|29510
1715068800000|2024-05-07 08:00:00|10535.5|10534|10536|10534.5|10536|10534.5|10534.5|10533|21962
1715072400000|2024-05-07 09:00:00|10535.5|10534|10534|10532.5|10537|10535.5|10534|10532.5|44138
1715076000000|2024-05-07 10:00:00|10534.5|10533|10534.5|10533|10535|10533.5|10534|10532.5|7919
1715079600000|2024-05-07 11:00:00|10535|10533.5|10533.5|10532|10536|10534.5|10533.5|10532|16279
1715083200000|2024-05-07 12:00:00|10534|10531.5|10533|10531.5|10534|10532|10531.5|10530|44288
1715086800000|2024-05-07 13:00:00|10533.5|10532|10534|10532.5|10535|10533.5|10533|10531.5|32920
1715090400000|2024-05-07 14:00:00|10533.5|10532|10534.5|10533|10535|10533.5|10533.5|10532|22521
1715094000000|2024-05-07 15:00:00|10535|10533.5|10535|10533.5|10535|10533.5|10534|10532.5|18883
1715097600000|2024-05-07 16:00:00|10534.5|10533|10534.5|10533|10535|10533.5|10534|10532.5|4654
1715101200000|2024-05-07 17:00:00|10534|10532.5|10533|10531.5|10534.5|10533|10533|10531.5|7002
1715104800000|2024-05-07 18:00:00|10533.5|10532|10533|10531.5|10533.5|10532|10532.5|10531|1155
1715108400000|2024-05-07 19:00:00|10533.5|10532|10533.5|10532|10534|10532.5|10533|10531.5|1400
1715126400000|2024-05-08 00:00:00|10534|10532.5|10533|10531.5|10534|10532.5|10533|10531.5|565
1715130000000|2024-05-08 01:00:00|10533.5|10532|10533|10531.5|10533.5|10532|10533|10531.5|597
1715133600000|2024-05-08 02:00:00|10532.5|10531|10532|10530.5|10533|10531.5|10532|10530.5|2158
1715137200000|2024-05-08 03:00:00|10531.5|10530|10531.5|10530|10532|10530.5|10531.5|10530|765
1715140800000|2024-05-08 04:00:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|265
1715144400000|2024-05-08 05:00:00|10532|10530.5|10532.5|10531|10532.5|10531|10532|10530.5|709
1715148000000|2024-05-08 06:00:00|10532|10530.5|10532|10530.5|10532.5|10531|10531|10529.5|9779
1715151600000|2024-05-08 07:00:00|10531.5|10530|10532|10530.5|10533|10531.5|10531|10529.5|15948
1715155200000|2024-05-08 08:00:00|10531.5|10530|10532.5|10531|10532.5|10531|10531.5|10530|26107
1715158800000|2024-05-08 09:00:00|10532|10530.5|10530|10528.5|10532|10530.5|10529.5|10528|18067
1715162400000|2024-05-08 10:00:00|10530.5|10529|10531|10529.5|10531|10529.5|10530|10528.5|22213
1715166000000|2024-05-08 11:00:00|10530.5|10529|10530.5|10529|10531|10529.5|10529.5|10528|17120
1715169600000|2024-05-08 12:00:00|10531|10529.5|10528|10526.5|10531.5|10530|10528|10526.5|23499
1715173200000|2024-05-08 13:00:00|10528.5|10527|10529|10527.5|10530|10528.5|10528|10526.5|39770
1715176800000|2024-05-08 14:00:00|10528.5|10527|10529.5|10528|10530.5|10529|10528.5|10527|29781
1715180400000|2024-05-08 15:00:00|10529|10527.5|10529|10527.5|10529.5|10528|10528.5|10527|20093
1715184000000|2024-05-08 16:00:00|10528.5|10527|10528.5|10527|10529|10527.5|10528|10526.5|7710
1715187600000|2024-05-08 17:00:00|10528|10526.5|10528.5|10527|10529.5|10528|10528|10526.5|3732
1715191200000|2024-05-08 18:00:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|739
1715194800000|2024-05-08 19:00:00|10528.5|10527|10529.5|10528|10529.5|10528|10527.5|10526|5155
1715212800000|2024-05-09 00:00:00|10528.5|10526|10527.5|10526|10528.5|10526|10527|10525.5|1090
1715216400000|2024-05-09 01:00:00|10527|10525.5|10527|10525.5|10528|10526.5|10527|10525.5|251
1715220000000|2024-05-09 02:00:00|||||||||146
1715223600000|2024-05-09 03:00:00|10526.5|10525|10526.5|10525|10527|10525.5|10526.5|10524.5|378
1715227200000|2024-05-09 04:00:00|10526|10524.5|10526.5|10525|10526.5|10525|10526|10524.5|454
1715230800000|2024-05-09 05:00:00|10527|10525.5|10527.5|10526|10527.5|10526|10526.5|10525|2568
1715234400000|2024-05-09 06:00:00|10527|10525.5|10526.5|10525|10527.5|10526|10525.5|10524|7981
1715238000000|2024-05-09 07:00:00|10527|10525.5|10525.5|10524|10527.5|10526|10525.5|10524|13715
1715241600000|2024-05-09 08:00:00|10525|10523.5|10524|10522.5|10525.5|10524|10523.5|10522|26435
1715245200000|2024-05-09 09:00:00|10524.5|10523|10524.5|10523|10524.5|10523|10524|10522.5|10693
1715248800000|2024-05-09 10:00:00|10524|10522.5|10525|10523.5|10525.5|10524|10524|10522.5|35871
1715252400000|2024-05-09 11:00:00|10526|10524|10527.5|10526|10530.5|10529|10525.5|10524|35150
1715256000000|2024-05-09 12:00:00|10527|10525.5|10530|10528.5|10532.5|10531|10526.5|10525|41821
1715259600000|2024-05-09 13:00:00|10529.5|10528|10527|10525.5|10530|10528.5|10526.5|10525|24095
1715263200000|2024-05-09 14:00:00|10526.5|10525|10526.5|10525|10527.5|10526|10526|10524.5|18360
1715266800000|2024-05-09 15:00:00|10526|10524.5|10527|10525.5|10527.5|10526|10526|10524.5|13188
1715270400000|2024-05-09 16:00:00|10526.5|10525|10526.5|10525|10527.5|10526|10526|10524.5|5568
1715274000000|2024-05-09 17:00:00|10527|10525.5|10528|10526.5|10528.5|10527|10527|10525|6542
1715277600000|2024-05-09 18:00:00|10527.5|10526|10529|10527.5|10529|10527.5|10527.5|10526|2167
1715281200000|2024-05-09 19:00:00|10528.5|10527|10528|10526.5|10528.5|10527|10527.5|10526|1173
1715299200000|2024-05-10 00:00:00|10527|10525|10528|10526.5|10528|10526.5|10527|10525|638
1715302800000|2024-05-10 01:00:00|10528.5|10527|10528.5|10527|10529|10527.5|10528|10526.5|864
1715306400000|2024-05-10 02:00:00|10528|10526.5|10528|10526.5|10528|10526.5|10528|10526.5|194
1715310000000|2024-05-10 03:00:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|105
1715313600000|2024-05-10 04:00:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|833
1715317200000|2024-05-10 05:00:00|10527.5|10526|10528|10526.5|10528.5|10527|10527.5|10526|333
1715320800000|2024-05-10 06:00:00|10527.5|10526|10528.5|10527|10528.5|10527|10527|10525.5|8299
1715324400000|2024-05-10 07:00:00|10528|10526.5|10528|10526.5|10528.5|10527|10526.5|10525|21597
1715328000000|2024-05-10 08:00:00|10528.5|10527|10527.5|10526|10529|10527.5|10527.5|10526|12633
1715331600000|2024-05-10 09:00:00|10528|10526.5|10527|10525.5|10528.5|10527|10526|10524.5|33050
1715335200000|2024-05-10 10:00:00|10527.5|10526|10526|10524.5|10527.5|10526|10526|10524.5|8728
1715338800000|2024-05-10 11:00:00|10525.5|10524|10525|10523.5|10526.5|10525|10525|10523.5|18506
1715342400000|2024-05-10 12:00:00|10525.5|10524|10523.5|10522|10526|10524.5|10523|10521.5|42793
1715346000000|2024-05-10 13:00:00|10524|10522.5|10522|10520.5|10524|10522.5|10520.5|10519|28687
1715349600000|2024-05-10 14:00:00|10521.5|10520|10520|10518.5|10522|10520.5|10519|10517.5|34730
1715353200000|2024-05-10 15:00:00|10519.5|10518|10521|10519.5|10521|10519.5|10519.5|10518|19065
1715356800000|2024-05-10 16:00:00|10520.5|10519|10520|10518.5|10521|10519|10519.5|10518|6047
1715360400000|2024-05-10 17:00:00|10520.5|10519|10521.5|10520|10521.5|10520|10520.5|10519|3035
1715364000000|2024-05-10 18:00:00|10521|10519.5|10521|10519.5|10521.5|10520|10521|10519.5|676
1715367600000|2024-05-10 19:00:00|10521.5|10520|10522|10520.5|10522|10520.5|10521|10519.5|1773
1715558400000|2024-05-13 00:00:00|10522|10520|10522|10520.5|10522.5|10521|10521.5|10520|1281
1715562000000|2024-05-13 01:00:00|10521.5|10520|10522|10520.5|10522|10520.5|10521.5|10520|54
1715565600000|2024-05-13 02:00:00|10522.5|10521|10522.5|10521|10522.5|10521|10522|10520.5|500
1715569200000|2024-05-13 03:00:00|10522|10520.5|10522|10520.5|10522|10520.5|10521.5|10520|256
1715572800000|2024-05-13 04:00:00|10521.5|10520|10521.5|10520|10521.5|10520|10521.5|10520|398
1715576400000|2024-05-13 05:00:00|10521|10519.5|10521.5|10520|10521.5|10520|10521|10519.5|445
1715580000000|2024-05-13 06:00:00|10521|10519.5|10522|10520.5|10523|10521.5|10521|10519.5|8514
1715583600000|2024-05-13 07:00:00|10521.5|10520|10521.5|10520|10522.5|10521|10520.5|10519|18473
1715587200000|2024-05-13 08:00:00|10522|10520.5|10520.5|10519|10522|10520.5|10519.5|10518|29264
1715590800000|2024-05-13 09:00:00|10521|10519.5|10522|10520.5|10522|10520.5|10520.5|10519|17357
1715594400000|2024-05-13 10:00:00|10522.5|10521|10523|10521.5|10523.5|10522|10522|10520.5|27308
1715598000000|2024-05-13 11:00:00|10522.5|10521|10523|10521.5|10523|10521.5|10522.5|10521|17186
1715601600000|2024-05-13 12:00:00|10522.5|10521|10524.5|10523|10524.5|10523|10522.5|10521|16555
1715605200000|2024-05-13 13:00:00|10525|10523.5|10524|10522.5|10525.5|10524|10523.5|10522|19543
1715608800000|2024-05-13 14:00:00|10524.5|10523|10524.5|10523|10525|10523.5|10524|10522.5|17866
1715612400000|2024-05-13 15:00:00|10525|10523.5|10523.5|10522|10525|10523.5|10523.5|10522|22383
1715616000000|2024-05-13 16:00:00|10524|10522.5|10524.5|10523|10524.5|10523|10523.5|10522|15482
1715619600000|2024-05-13 17:00:00|||||||||970
1715623200000|2024-05-13 18:00:00|10524|10522.5|10524|10522.5|10524.5|10523|10524|10522.5|1848
1715626800000|2024-05-13 19:00:00|10523.5|10522|10524|10522.5|10524|10522.5|10523|10521.5|1730
1715644800000|2024-05-14 00:00:00|10525|10523.5|10524.5|10523|10525.5|10524|10524.5|10523|1277
1715648400000|2024-05-14 01:00:00|10525|10523.5|10525|10523.5|10525|10523.5|10525|10523.5|217
1715652000000|2024-05-14 02:00:00|10524.5|10523|10525|10523.5|10525|10523.5|10524.5|10523|276
1715655600000|2024-05-14 03:00:00|||||||||65
1715659200000|2024-05-14 04:00:00|10524.5|10523|10524.5|10523|10524.5|10523|10524.5|10523|194
1715662800000|2024-05-14 05:00:00|10525|10523.5|10524.5|10523|10525|10523.5|10524.5|10523|943
1715666400000|2024-05-14 06:00:00|10524|10522.5|10525|10523.5|10526|10524.5|10523|10521.5|12991
1715670000000|2024-05-14 07:00:00|10525.5|10524|10526.5|10525|10526.5|10525|10524.5|10523|27098
1715673600000|2024-05-14 08:00:00|10526|10524.5|10527.5|10526|10527.5|10526|10526|10524.5|27876
1715677200000|2024-05-14 09:00:00|10527|10525.5|10526|10524.5|10527|10525.5|10525|10523.5|51820
1715680800000|2024-05-14 10:00:00|10525.5|10524|10525|10523.5|10526|10524.5|10524.5|10523|28694
1715684400000|2024-05-14 11:00:00|10524.5|10523|10523.5|10522|10525|10523.5|10523|10521.5|26226
1715688000000|2024-05-14 12:00:00|10523|10521.5|10521|10519.5|10523.5|10522|10516|10514.5|54216
1715691600000|2024-05-14 13:00:00|10521.5|10520|10521.5|10520|10524|10522.5|10521|10519.5|34599
1715695200000|2024-05-14 14:00:00|10521|10519.5|10519.5|10518|10522.5|10520.5|10519|10517.5|34556
1715698800000|2024-05-14 15:00:00|10519|10517.5|10517.5|10516|10520|10518.5|10517.5|10516|27782
1715702400000|2024-05-14 16:00:00|10518|10516.5|10519.5|10517.5|10519.5|10518|10517.5|10516|5162
1715706000000|2024-05-14 17:00:00|10519|10518|10519.5|10518|10520|10518.5|10519|10517.5|1523
1715709600000|2024-05-14 18:00:00|10520|10518.5|10520.5|10519|10520.5|10519|10519.5|10518|1213
1715713200000|2024-05-14 19:00:00|10520|10518.5|10520.5|10519|10520.5|10519|10519.5|10518|916
1715731200000|2024-05-15 00:00:00|10521|10519.5|10521|10519.5|10521|10519.5|10520.5|10519|688
1715734800000|2024-05-15 01:00:00|10520.5|10519|10520|10518.5|10520.5|10519|10520|10518.5|1445
1715738400000|2024-05-15 02:00:00|||||||||25
1715742000000|2024-05-15 03:00:00|||||||||74
1715745600000|2024-05-15 04:00:00|10520.5|10519|10520|10518.5|10521|10519.5|10520|10518.5|478
1715749200000|2024-05-15 05:00:00|10520.5|10519|10521|10519|10521|10519.5|10520|10518.5|3071
1715752800000|2024-05-15 06:00:00|10520.5|10519.5|10520|10518.5|10521.5|10520|10520|10518.5|8499
1715756400000|2024-05-15 07:00:00|10520.5|10519|10522.5|10521|10522.5|10521|10519.5|10518|15243
1715760000000|2024-05-15 08:00:00|10523|10521.5|10524.5|10523|10525.5|10524|10522.5|10521|39465
1715763600000|2024-05-15 09:00:00|10525|10523.5|10525|10523.5|10525.5|10524|10524|10522.5|27413
1715767200000|2024-05-15 10:00:00|10525.5|10524|10524|10522.5|10525.5|10524|10524|10522.5|29589
1715770800000|2024-05-15 11:00:00|10524.5|10523|10527|10525.5|10527|10525.5|10524.5|10523|39991
1715774400000|2024-05-15 12:00:00|10526.5|10525|10533|10531.5|10535.5|10533.5|10526.5|10525|92883
1715778000000|2024-05-15 13:00:00|10532.5|10531|10530|10528.5|10534|10532.5|10529|10527.5|95400
1715781600000|2024-05-15 14:00:00|10529.5|10528|10532.5|10531|10532.5|10531|10529.5|10528|37809
1715785200000|2024-05-15 15:00:00|10533|10531.5|10534|10532.5|10535|10533.5|10532.5|10531|61773
1715788800000|2024-05-15 16:00:00|10534.5|10533|10537.5|10535.5|10537.5|10536|10534|10532.5|21329
1715792400000|2024-05-15 17:00:00|10537|10536|10537.5|10536|10537.5|10536|10537|10535.5|2676
1715796000000|2024-05-15 18:00:00|10537|10535.5|10536|10534.5|10537|10536|10535|10533.5|1539
1715799600000|2024-05-15 19:00:00|10536.5|10535|10536|10534.5|10537|10535.5|10535|10533.5|3378
1715817600000|2024-05-16 00:00:00|10537.5|10535.5|10539|10537.5|10539|10537.5|10537|10535.5|997
1715821200000|2024-05-16 01:00:00|10538.5|10537|10538|10536.5|10539.5|10538|10537.5|10536|1455
1715824800000|2024-05-16 02:00:00|10537.5|10536|10538|10536.5|10538|10536.5|10537.5|10536|1931
1715828400000|2024-05-16 03:00:00|10538.5|10537|10538.5|10537|10539|10537.5|10538|10536.5|892
1715832000000|2024-05-16 04:00:00|10538|10536.5|10537.5|10536|10538.5|10537|10537.5|10536|575
1715835600000|2024-05-16 05:00:00|10537|10535.5|10537.5|10536|10537.5|10536|10536.5|10535|2037
1715839200000|2024-05-16 06:00:00|10538|10536.5|10535.5|10534|10538|10536.5|10535.5|10534|21119
1715842800000|2024-05-16 07:00:00|10536|10534.5|10535|10533.5|10536|10534.5|10534|10532.5|28276
1715846400000|2024-05-16 08:00:00|10534.5|10533|10532|10530.5|10535|10533.5|10531.5|10530|37505
1715850000000|2024-05-16 09:00:00|10531.5|10530|10532|10530.5|10532|10530.5|10530|10528.5|44483
1715853600000|2024-05-16 10:00:00|10531.5|10530|10531.5|10530|10532|10530.5|10530.5|10529|47980
1715857200000|2024-05-16 11:00:00|10531|10529.5|10531.5|10530|10531.5|10530|10529.5|10528|20362
1715860800000|2024-05-16 12:00:00|10531|10529.5|10529|10527.5|10532.5|10531|10528.5|10527|34088
1715864400000|2024-05-16 13:00:00|10529.5|10528|10527.5|10526|10530|10528.5|10527.5|10525.5|35698
1715868000000|2024-05-16 14:00:00|10528|10526.5|10530|10528.5|10530|10528.5|10527.5|10526|36783
1715871600000|2024-05-16 15:00:00|10529.5|10528|10527|10525.5|10530|10528|10526.5|10525|29845
1715875200000|2024-05-16 16:00:00|10526.5|10525|10527.5|10526|10527.5|10526|10526.5|10525|7367
1715878800000|2024-05-16 17:00:00|10528|10526.5|10527.5|10526|10528|10526.5|10527.5|10526|1079
1715882400000|2024-05-16 18:00:00|10527|10525.5|10527|10525.5|10527.5|10526|10526.5|10525|1533
1715886000000|2024-05-16 19:00:00|10526.5|10525|10526.5|10524.5|10526.5|10525|10526|10524.5|1655
1715904000000|2024-05-17 00:00:00|10529|10527|10528|10526.5|10529|10527.5|10528|10526.5|1173
1715907600000|2024-05-17 01:00:00|10528.5|10527|10528.5|10527|10528.5|10527|10528|10526.5|683
1715911200000|2024-05-17 02:00:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|395
1715914800000|2024-05-17 03:00:00|10528|10526.5|10528.5|10527|10528.5|10527|10528|10526.5|91
1715918400000|2024-05-17 04:00:00|10528|10526.5|10528|10526.5|10528.5|10527|10528|10526.5|174
1715922000000|2024-05-17 05:00:00|10527|10525.5|10526.5|10525|10527.5|10526|10526|10524.5|1885
1715925600000|2024-05-17 06:00:00|10527|10525.5|10525.5|10524|10527|10525.5|10524.5|10523|17246
1715929200000|2024-05-17 07:00:00|10526|10524.5|10523.5|10522|10526|10524.5|10523.5|10522|13584
1715932800000|2024-05-17 08:00:00|10524|10522.5|10524|10522.5|10524.5|10523|10523.5|10522|17783
1715936400000|2024-05-17 09:00:00|10523.5|10522|10523|10521.5|10524.5|10523|10523|10521.5|19112
1715940000000|2024-05-17 10:00:00|10523.5|10522|10522.5|10521|10523.5|10522|10522|10520.5|26251
1715943600000|2024-05-17 11:00:00|10523|10521.5|10519.5|10518|10523|10521.5|10519|10517.5|52591
1715947200000|2024-05-17 12:00:00|10520|10518.5|10517.5|10516|10520.5|10519|10517.5|10516|110207
1715950800000|2024-05-17 13:00:00|10517|10515.5|10516.5|10515|10517|10515.5|10515|10513.5|109374
1715954400000|2024-05-17 14:00:00|10517|10515.5|10517.5|10516|10517.5|10516|10516|10514.5|59489
1715958000000|2024-05-17 15:00:00|10517|10515.5|10516|10514.5|10517.5|10516|10515|10513.5|32569
1715961600000|2024-05-17 16:00:00|10516.5|10515|10515|10513.5|10516.5|10515|10515|10513.5|8050
1715965200000|2024-05-17 17:00:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|6231
1715968800000|2024-05-17 18:00:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|699
1715972400000|2024-05-17 19:00:00|10515.5|10514|10515|10513.5|10515.5|10514|10514.5|10513|1976
1716163200000|2024-05-20 00:00:00|10515|10514|10516|10514.5|10516.5|10515|10515|10513.5|380
1716166800000|2024-05-20 01:00:00|10516.5|10515|10516|10514.5|10516.5|10515|10516|10514.5|146
1716170400000|2024-05-20 02:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|322
1716174000000|2024-05-20 03:00:00|10516|10514.5|10516|10514.5|10516|10514.5|10516|10514.5|186
1716177600000|2024-05-20 04:00:00|||||||||418
1716181200000|2024-05-20 05:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10515.5|10513.5|1258
1716184800000|2024-05-20 06:00:00|10515|10513.5|10514.5|10513|10515|10513.5|10512.5|10511|14693
1716188400000|2024-05-20 07:00:00|10514|10512.5|10514.5|10513|10516|10514.5|10513.5|10512|16571
1716192000000|2024-05-20 08:00:00|10515|10513.5|10515.5|10514|10515.5|10514|10514.5|10513|10129
1716195600000|2024-05-20 09:00:00|10516|10514.5|10517|10515.5|10517.5|10516|10516|10514.5|13241
1716199200000|2024-05-20 10:00:00|10516.5|10515|10517.5|10516|10517.5|10516|10516|10514.5|12892
1716202800000|2024-05-20 11:00:00|10517|10515.5|10518.5|10517|10519|10517.5|10517|10515.5|19125
1716206400000|2024-05-20 12:00:00|10518|10516.5|10515|10513.5|10518.5|10517|10514.5|10513|22967
1716210000000|2024-05-20 13:00:00|10515.5|10514|10516.5|10515|10516.5|10515|10515|10513.5|17826
1716213600000|2024-05-20 14:00:00|10516|10514.5|10514.5|10513|10516.5|10515|10514|10512.5|18473
1716217200000|2024-05-20 15:00:00|10514|10512.5|10515|10513.5|10515|10513.5|10513.5|10512|18268
1716220800000|2024-05-20 16:00:00|10514.5|10513|10514|10512.5|10515|10513.5|10514|10512.5|4856
1716224400000|2024-05-20 17:00:00|10513.5|10512|10514|10512.5|10514.5|10513|10513.5|10512|4206
1716228000000|2024-05-20 18:00:00|10514.5|10513|10514|10512.5|10514.5|10513|10514|10512.5|1254
1716231600000|2024-05-20 19:00:00|10513.5|10512|10514.5|10513|10515|10513.5|10513.5|10512|3170
1716249600000|2024-05-21 00:00:00|10513.5|10511.5|10514.5|10513|10515|10513.5|10513|10511.5|962
1716253200000|2024-05-21 01:00:00|10514|10512.5|10514.5|10513|10514.5|10513|10513.5|10512|1248
1716256800000|2024-05-21 02:00:00|10515|10513.5|10514.5|10513|10515|10513.5|10514.5|10513|144
1716260400000|2024-05-21 03:00:00|||||||||32
1716264000000|2024-05-21 04:00:00|10515|10513.5|10515|10513.5|10515|10513.5|10514.5|10513.5|297
1716267600000|2024-05-21 05:00:00|10515.5|10514|10515|10513.5|10515.5|10514|10515|10513.5|798
1716271200000|2024-05-21 06:00:00|10515.5|10514|10515.5|10514|10515.5|10514|10515|10513.5|7485
1716274800000|2024-05-21 07:00:00|10515|10513.5|10515.5|10514|10516.5|10515|10515|10513.5|8866
1716278400000|2024-05-21 08:00:00|10515|10513.5|10517|10515.5|10517|10515.5|10515|10513.5|15079
1716282000000|2024-05-21 09:00:00|10516.5|10515|10516.5|10515|10517.5|10516|10516|10514.5|21906
1716285600000|2024-05-21 10:00:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|22050
1716289200000|2024-05-21 11:00:00|10516|10514.5|10516|10514.5|10516.5|10515|10515.5|10514|17679
1716292800000|2024-05-21 12:00:00|10515.5|10514|10516|10514.5|10516.5|10515|10515|10513.5|22550
1716296400000|2024-05-21 13:00:00|10515.5|10514|10519.5|10518|10519.5|10518|10513.5|10512|45063
1716300000000|2024-05-21 14:00:00|10520|10518.5|10518|10516.5|10520|10518.5|10517.5|10516|25762
1716303600000|2024-05-21 15:00:00|10517.5|10516|10518.5|10517|10518.5|10517|10517|10515.5|16726
1716307200000|2024-05-21 16:00:00|10518|10516.5|10518.5|10517|10518.5|10517|10518|10516.5|3936
1716310800000|2024-05-21 17:00:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|609
1716314400000|2024-05-21 18:00:00|10518|10516.5|10517.5|10516|10518|10516.5|10517.5|10516|1563
1716318000000|2024-05-21 19:00:00|10517|10515.5|10516.5|10515|10517|10515.5|10516.5|10515|3442
1716336000000|2024-05-22 00:00:00|10516|10514|10516|10514.5|10516.5|10515|10515|10513.5|1538
1716339600000|2024-05-22 01:00:00|10516.5|10514|10517|10515.5|10517|10515.5|10516|10514|361
1716343200000|2024-05-22 02:00:00|10516.5|10515|10516.5|10515|10517|10515.5|10516.5|10515|362
1716346800000|2024-05-22 03:00:00|||||||||18
1716350400000|2024-05-22 04:00:00|10516|10514.5|10516|10514.5|10516.5|10515|10516|10514.5|10
1716354000000|2024-05-22 05:00:00|10515.5|10514|10515.5|10514|10516|10514.5|10514.5|10513|1591
1716357600000|2024-05-22 06:00:00|10516|10513|10509|10507.5|10516|10513|10508.5|10507|22417
1716361200000|2024-05-22 07:00:00|10509.5|10508|10511.5|10510|10512|10510.5|10509|10507.5|36319
1716364800000|2024-05-22 08:00:00|10512|10510.5|10512|10510.5|10512.5|10511|10511|10509.5|24818
1716368400000|2024-05-22 09:00:00|10511.5|10510|10512.5|10511|10512.5|10511|10510.5|10509|30970
1716372000000|2024-05-22 10:00:00|10513|10511.5|10511.5|10510|10513|10511.5|10511|10509.5|33399
1716375600000|2024-05-22 11:00:00|10511|10509.5|10510|10508.5|10511.5|10510|10509.5|10508|41640
1716379200000|2024-05-22 12:00:00|10509.5|10508|10510.5|10509|10511.5|10510|10509|10507.5|41733
1716382800000|2024-05-22 13:00:00|10511|10509.5|10511.5|10510|10512.5|10511|10509.5|10508|41022
1716386400000|2024-05-22 14:00:00|10512|10510.5|10512.5|10511|10513|10511.5|10511.5|10510|23018
1716390000000|2024-05-22 15:00:00|10512|10510.5|10511|10509.5|10512.5|10511|10510|10508.5|27536
1716393600000|2024-05-22 16:00:00|10510.5|10509|10510|10508.5|10511|10509.5|10509|10507.5|8845
1716397200000|2024-05-22 17:00:00|10509.5|10508|10509.5|10508|10510|10508.5|10508.5|10507|3308
1716400800000|2024-05-22 18:00:00|10509|10507.5|10509|10507.5|10510|10508.5|10508|10506.5|4492
1716404400000|2024-05-22 19:00:00|10509.5|10508|10509.5|10508|10509.5|10508|10509|10507.5|2134
1716422400000|2024-05-23 00:00:00|10510|10507.5|10509.5|10508|10510|10508.5|10508.5|10507|1578
1716426000000|2024-05-23 01:00:00|10510|10508.5|10510.5|10509|10510.5|10509|10509|10507.5|1603
1716429600000|2024-05-23 02:00:00|10510|10508.5|10510.5|10509|10510.5|10509|10510|10508.5|50
1716433200000|2024-05-23 03:00:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|38
1716436800000|2024-05-23 04:00:00|10510|10508.5|10509.5|10508|10510|10508.5|10509.5|10508|124
1716440400000|2024-05-23 05:00:00|10509|10507.5|10509|10507.5|10509.5|10508|10508.5|10507|866
1716444000000|2024-05-23 06:00:00|10508.5|10507|10508.5|10507|10509.5|10508|10508|10506.5|9905
1716447600000|2024-05-23 07:00:00|10508|10506.5|10505.5|10504|10511.5|10509.5|10505|10503.5|46616
1716451200000|2024-05-23 08:00:00|10506|10504.5|10503|10501.5|10506|10504.5|10501.5|10500|90087
1716454800000|2024-05-23 09:00:00|10502.5|10501|10506|10504.5|10506|10504.5|10501.5|10500|64831
1716458400000|2024-05-23 10:00:00|10505.5|10504|10504|10502.5|10505.5|10504.5|10503|10501.5|35181
1716462000000|2024-05-23 11:00:00|10504.5|10503|10503.5|10502|10504.5|10503|10503|10501.5|32826
1716465600000|2024-05-23 12:00:00|10503|10501.5|10500|10498.5|10504|10502.5|10499.5|10498|48115
1716469200000|2024-05-23 13:00:00|10499.5|10498|10495.5|10494|10500|10498.5|10493|10491.5|103923
1716472800000|2024-05-23 14:00:00|10496|10494.5|10495|10493.5|10496.5|10495|10492|10490.5|99320
1716476400000|2024-05-23 15:00:00|10494.5|10493|10497|10495.5|10498|10496.5|10494|10492.5|45867
1716480000000|2024-05-23 16:00:00|10497.5|10496|10498|10496.5|10498|10496.5|10497|10495.5|11299
1716483600000|2024-05-23 17:00:00|10497.5|10496|10499|10497|10499|10497.5|10497|10495.5|5525
1716487200000|2024-05-23 18:00:00|10498.5|10497.5|10498.5|10497|10499.5|10498|10498|10496.5|4890
1716490800000|2024-05-23 19:00:00|10499|10497.5|10499|10497.5|10499.5|10498|10498.5|10497|2945
1716508800000|2024-05-24 00:00:00|10500.5|10498.5|10500.5|10499|10500.5|10499|10499.5|10498|1276
1716512400000|2024-05-24 01:00:00|10500|10498.5|10499.5|10498|10500.5|10498.5|10499.5|10497.5|1038
1716516000000|2024-05-24 02:00:00|10499|10497.5|10499|10497.5|10499.5|10498|10499|10497.5|807
1716519600000|2024-05-24 03:00:00|||||||||783
1716523200000|2024-05-24 04:00:00|10499.5|10498|10498.5|10497|10499.5|10498|10498|10496.5|2075
1716526800000|2024-05-24 05:00:00|10498|10496.5|10497.5|10496|10498|10496.5|10497.5|10496|1023
1716530400000|2024-05-24 06:00:00|10498.5|10497|10498|10496.5|10498.5|10497|10495.5|10494|22231
1716534000000|2024-05-24 07:00:00|10497.5|10496|10497.5|10496|10498.5|10497|10497|10495.5|26207
1716537600000|2024-05-24 08:00:00|10498|10496.5|10499|10497.5|10499.5|10498|10497.5|10496|39814
1716541200000|2024-05-24 09:00:00|10498.5|10497|10498|10496.5|10499|10497.5|10498|10496.5|20837
1716544800000|2024-05-24 10:00:00|10497.5|10496|10496|10494.5|10498|10496.5|10495|10493.5|42452
1716548400000|2024-05-24 11:00:00|10495.5|10494|10491|10489.5|10496|10494.5|10491|10489.5|35613
1716552000000|2024-05-24 12:00:00|10491.5|10490|10489|10487.5|10492|10490.5|10489|10487.5|74524
1716555600000|2024-05-24 13:00:00|10488.5|10487|10493|10491.5|10493|10491.5|10488.5|10487|56137
1716559200000|2024-05-24 14:00:00|10492.5|10491|10495.5|10494|10496.5|10495|10492.5|10491|34911
1716562800000|2024-05-24 15:00:00|10496|10494.5|10495.5|10494|10496.5|10495|10494.5|10493|13842
1716566400000|2024-05-24 16:00:00|10495|10493.5|10495|10493.5|10496.5|10495|10495|10493.5|9807
1716570000000|2024-05-24 17:00:00|10494.5|10493|10494.5|10493|10495|10493|10494.5|10493|2338
1716573600000|2024-05-24 18:00:00|10495|10493.5|10495|10493.5|10495|10493.5|10495|10493.5|195
1716577200000|2024-05-24 19:00:00|10494.5|10493|10496.5|10495|10496.5|10495|10494.5|10493|2362
1716768000000|2024-05-27 00:00:00|10498|10496.5|10497.5|10496|10498.5|10497|10497.5|10496|1446
1716771600000|2024-05-27 01:00:00|10497|10495.5|10496.5|10495|10497.5|10496|10496.5|10495|814
1716775200000|2024-05-27 02:00:00|10497||10496.5||10497||10496.5||616
1716778800000|2024-05-27 03:00:00|||||||||319
1716782400000|2024-05-27 04:00:00|10497|10495.5|10497|10495.5|10497.5|10496|10496.5|10495.5|222
1716786000000|2024-05-27 05:00:00|10496.5|10495|10497.5|10496|10497.5|10496|10496|10494.5|443
1716789600000|2024-05-27 06:00:00|10497|10495.5|10495|10493.5|10498|10496.5|10495|10493.5|7260
1716793200000|2024-05-27 07:00:00|10495.5|10494|10495.5|10494|10496|10494.5|10494.5|10493|12164
1716796800000|2024-05-27 08:00:00|10496|10494.5|10495|10493.5|10496.5|10495|10495|10493.5|17627
1716800400000|2024-05-27 09:00:00|10495.5|10494|10494|10492.5|10495.5|10494|10494|10492.5|12492
1716804000000|2024-05-27 10:00:00|10494.5|10493|10498|10496.5|10498.5|10497|10494.5|10493|14447
1716807600000|2024-05-27 11:00:00|10498.5|10497|10498|10496.5|10498.5|10497|10498|10496.5|7920
1716811200000|2024-05-27 12:00:00|10498.5|10497|10503.5|10502|10504|10502.5|10498|10496.5|37270
1716814800000|2024-05-27 13:00:00|10504|10502.5|10505|10503.5|10505.5|10504|10503.5|10502|20069
1716818400000|2024-05-27 14:00:00|10505.5|10504|10505|10503.5|10506.5|10505|10505|10503.5|19326
1716822000000|2024-05-27 15:00:00|10505.5|10504|10504|10502.5|10505.5|10504|10504|10502.5|6866
1716825600000|2024-05-27 16:00:00|10503.5|10502|10504|10502.5|10504|10502.5|10503.5|10502|2095
1716829200000|2024-05-27 17:00:00|||||||||125
1716832800000|2024-05-27 18:00:00|||||||||166
1716836400000|2024-05-27 19:00:00|10503.5|10502|10502.5|10501|10503.5|10502|10502.5|10501|1548
1716854400000|2024-05-28 00:00:00|10501.5|10500.5|10503|10501.5|10504|10502.5|10501.5|10500|2990
1716858000000|2024-05-28 01:00:00|10502.5|10501|10503.5|10502|10504|10502.5|10502.5|10501|660
1716861600000|2024-05-28 02:00:00|10504|10502.5|10503.5|10502|10504|10502.5|10503|10501.5|808
1716865200000|2024-05-28 03:00:00|10504|10502.5|10503.5|10502|10504|10502.5|10503|10501.5|88
1716868800000|2024-05-28 04:00:00|10503|10501.5|10503.5|10502|10503.5|10502|10503|10501.5|42
1716872400000|2024-05-28 05:00:00|10504|10502.5|10503|10501.5|10504|10502.5|10503|10501.5|2342
1716876000000|2024-05-28 06:00:00|10502.5|10501|10504|10502.5|10504.5|10503|10502.5|10501|8939
1716879600000|2024-05-28 07:00:00|10504.5|10503|10503|10501.5|10505|10503.5|10502.5|10501|17889
1716883200000|2024-05-28 08:00:00|10503.5|10502|10504.5|10503|10505.5|10504|10503|10501|36703
1716886800000|2024-05-28 09:00:00|10504|10502.5|10502.5|10501|10504.5|10503|10502|10500.5|45043
1716890400000|2024-05-28 10:00:00|10502|10500.5|10503|10501.5|10503.5|10502|10501|10499.5|38497
1716894000000|2024-05-28 11:00:00|10503.5|10502|10504|10502.5|10504|10502.5|10503|10501.5|80704
1716897600000|2024-05-28 12:00:00|10503.5|10502|10506|10504.5|10507|10505.5|10503.5|10502|35973
1716901200000|2024-05-28 13:00:00|10505.5|10504|10504.5|10503|10507.5|10506|10504|10502.5|40954
1716904800000|2024-05-28 14:00:00|10504|10502.5|10502.5|10501|10504.5|10503|10501.5|10500|69701
1716908400000|2024-05-28 15:00:00|10503|10501.5|10500|10498.5|10503|10501.5|10500|10498.5|52246
1716912000000|2024-05-28 16:00:00|10500.5|10499|10499.5|10498|10500.5|10499|10499|10497.5|12547
1716915600000|2024-05-28 17:00:00|10499|10497.5|10497|10495.5|10499|10497.5|10496.5|10495|9086
1716919200000|2024-05-28 18:00:00|10497.5|10496|10497|10495.5|10497.5|10496|10496.5|10495|3285
1716922800000|2024-05-28 19:00:00|10497.5|10496|10497.5|10496|10498|10496.5|10497|10495.5|3697
1716940800000|2024-05-29 00:00:00|10496.5|10495.5|10496|10494.5|10496.5|10495.5|10495.5|10494|3173
1716944400000|2024-05-29 01:00:00|10495.5|10494|10495.5|10494|10496.5|10495|10495.5|10494|2539
1716948000000|2024-05-29 02:00:00|10495|10493.5|10495.5|10494|10496|10494.5|10495|10493.5|305
1716951600000|2024-05-29 03:00:00|10495|10493.5|10494.5|10493|10495.5|10494|10494.5|10493|680
1716955200000|2024-05-29 04:00:00|10495|10493.5|10494.5|10493|10495|10493.5|10494.5|10493|343
1716958800000|2024-05-29 05:00:00|10495|10493.5|10495.5|10494|10496|10494.5|10495|10493.5|762
1716962400000|2024-05-29 06:00:00|10496|10494.5|10497|10495.5|10497.5|10496|10495|10493.5|23529
1716966000000|2024-05-29 07:00:00|10496.5|10495|10496.5|10495|10498|10496.5|10496|10494.5|58579
1716969600000|2024-05-29 08:00:00|10497.5|10496|10503|10501.5|10503.5|10502|10497.5|10496|115112
1716973200000|2024-05-29 09:00:00|10502.5|10501|10499|10497.5|10502.5|10501|10499|10497.5|55283
1716976800000|2024-05-29 10:00:00|10498.5|10497|10498.5|10497|10500|10498.5|10498.5|10497|42244
1716980400000|2024-05-29 11:00:00|10499|10497.5|10496.5|10495|10499.5|10498|10496|10494.5|57224
1716984000000|2024-05-29 12:00:00|10496|10494.5|10498.5|10497|10499|10497.5|10495.5|10494|77177
1716987600000|2024-05-29 13:00:00|10498|10496.5|10496.5|10495|10498.5|10497|10495|10493.5|47652
1716991200000|2024-05-29 14:00:00|10497|10495.5|10495|10493.5|10497|10495.5|10495|10493.5|53772
1716994800000|2024-05-29 15:00:00|10495.5|10494|10494|10492.5|10495.5|10494|10493.5|10492|42039
1716998400000|2024-05-29 16:00:00|10493.5|10492|10492.5|10491|10494|10492.5|10492|10490.5|17419
1717002000000|2024-05-29 17:00:00|10492|10490.5|10492|10490.5|10493|10491.5|10490.5|10489|8100
1717005600000|2024-05-29 18:00:00|10492.5|10491|10492.5|10491|10493|10491.5|10492|10490.5|1673
1717009200000|2024-05-29 19:00:00|10493|10491.5|10494|10492|10494|10492.5|10493|10491.5|1878
1717027200000|2024-05-30 00:00:00|10493.5|10492.5|10493|10491.5|10494.5|10492.5|10492.5|10491|2869
1717030800000|2024-05-30 01:00:00|10493.5|10492|10492.5|10491|10493.5|10492|10492.5|10491|961
1717034400000|2024-05-30 02:00:00|10493|10491.5|10493.5|10492|10493.5|10492|10492.5|10491|735
1717038000000|2024-05-30 03:00:00|10493|10491.5|10493.5|10492|10493.5|10492|10493|10491.5|3191
1717041600000|2024-05-30 04:00:00|10494|10492.5|10494|10492.5|10494.5|10492.5|10493.5|10492|965
1717045200000|2024-05-30 05:00:00|10494.5|10493|10495.5|10494|10495.5|10494|10494|10492.5|1560
1717048800000|2024-05-30 06:00:00|10495|10493.5|10496|10494.5|10496.5|10495|10494|10492.5|24541
1717052400000|2024-05-30 07:00:00|10495.5|10494|10496.5|10495|10498.5|10497|10495.5|10494|82990
1717056000000|2024-05-30 08:00:00|10496|10494.5|10495.5|10494|10497.5|10496|10495|10493.5|70333
1717059600000|2024-05-30 09:00:00|10496|10493.5|10494|10492.5|10496|10494.5|10494|10492.5|71550
1717063200000|2024-05-30 10:00:00|10493.5|10492|10494|10492.5|10495|10493.5|10493.5|10492|44143
1717066800000|2024-05-30 11:00:00|10494.5|10493|10494.5|10493|10495|10493.5|10493.5|10492|42235
1717070400000|2024-05-30 12:00:00|10495|10493.5|10496.5|10495|10497|10495.5|10493|10491.5|50481
1717074000000|2024-05-30 13:00:00|10496|10494.5|10496|10494.5|10497.5|10496|10494.5|10493|84716
1717077600000|2024-05-30 14:00:00|10496.5|10495|10496.5|10495|10497.5|10496|10495.5|10494|129921
1717081200000|2024-05-30 15:00:00|10497|10495.5|10498.5|10497|10499|10497.5|10496.5|10495|102555
1717084800000|2024-05-30 16:00:00|10499|10497.5|10497.5|10496|10499|10497.5|10497.5|10496|18520
1717088400000|2024-05-30 17:00:00|10498|10496.5|10498|10496.5|10498|10496.5|10498|10496.5|1550
1717092000000|2024-05-30 18:00:00|||||||||2480
1717095600000|2024-05-30 19:00:00|10497.5|10496|10497.5|10496|10498|10496.5|10497|10495.5|2311
1717113600000|2024-05-31 00:00:00|10499|10497|10499.5|10498|10499.5|10498|10498.5|10497|1415
1717117200000|2024-05-31 01:00:00|10499|10497.5|10499.5|10498|10499.5|10498|10499|10497.5|987
1717120800000|2024-05-31 02:00:00|10499|10497.5|10498.5|10497|10499.5|10498|10498.5|10497|275
1717124400000|2024-05-31 03:00:00|10499|10497.5|10499|10497.5|10499|10497.5|10498.5|10497|626
1717128000000|2024-05-31 04:00:00|10498.5|10497|10497.5|10496|10499|10497.5|10497.5|10496|1213
1717131600000|2024-05-31 05:00:00|10497|10495.5|10496.5|10495|10497.5|10496|10496|10494.5|3259
1717135200000|2024-05-31 06:00:00|10497|10495.5|10496.5|10495|10498|10496.5|10496|10494.5|18552
1717138800000|2024-05-31 07:00:00|10496|10494.5|10494.5|10493|10496|10494.5|10493.5|10492|84406
1717142400000|2024-05-31 08:00:00|10495|10493.5|10492.5|10491|10495|10493.5|10492|10490.5|129763
1717146000000|2024-05-31 09:00:00|10492|10490.5|10490|10488.5|10492.5|10491|10489|10487.5|133534
1717149600000|2024-05-31 10:00:00|10490.5|10489|10492|10490|10492|10490.5|10489.5|10488|107009
1717153200000|2024-05-31 11:00:00|10491.5|10490.5|10492|10490.5|10493.5|10492|10491.5|10490|72628
1717156800000|2024-05-31 12:00:00|10491.5|10490|10495|10493.5|10496|10494.5|10491|10489.5|109418
1717160400000|2024-05-31 13:00:00|10495.5|10494|10498|10496.5|10498.5|10497|10494.5|10493|68289
1717164000000|2024-05-31 14:00:00|10498.5|10497|10497.5|10496|10499|10497.5|10496.5|10495|98953
1717167600000|2024-05-31 15:00:00|10498|10496.5|10494.5|10493|10498|10496.5|10494|10492.5|69808
1717171200000|2024-05-31 16:00:00|10494|10492.5|10490|10488.5|10494.5|10492.5|10490|10488.5|39702
1717174800000|2024-05-31 17:00:00|10490.5|10489|10493.5|10492|10494|10492.5|10490.5|10489|9320
1717178400000|2024-05-31 18:00:00|10494|10492.5|10493.5|10492|10494|10492.5|10493.5|10492|2830
1717182000000|2024-05-31 19:00:00|10494|10492.5|10497|10495.5|10497|10495.5|10493.5|10492|5516
1717372800000|2024-06-03 00:00:00|10496|10494.5|10497|10495.5|10497.5|10496|10495|10493.5|2759
1717376400000|2024-06-03 01:00:00|10497.5|10496|10496.5|10495|10497.5|10496|10496.5|10495|2371
1717380000000|2024-06-03 02:00:00|10496|10494.5|10496|10494.5|10496.5|10495|10495.5|10494|1735
1717383600000|2024-06-03 03:00:00|10496.5|10495|10496.5|10495|10496.5|10495|10496|10494.5|1082
1717387200000|2024-06-03 04:00:00|10496|10494.5|10496.5|10495|10496.5|10495|10496|10494.5|409
1717390800000|2024-06-03 05:00:00|10497|10495.5|10495.5|10494|10497.5|10496|10495.5|10494|2974
1717394400000|2024-06-03 06:00:00|10496|10494.5|10495|10493.5|10497|10495.5|10495|10493.5|18104
1717398000000|2024-06-03 07:00:00|10495.5|10494|10495.5|10494|10496|10494.5|10494|10492.5|48058
1717401600000|2024-06-03 08:00:00|10496|10494.5|10497|10495.5|10498.5|10497|10496|10494.5|145900
1717405200000|2024-06-03 09:00:00|10497.5|10496|10498.5|10497|10498.5|10497|10496.5|10495|118263
1717408800000|2024-06-03 10:00:00|10499|10497.5|10500.5|10499|10500.5|10499|10498.5|10497|209112
1717412400000|2024-06-03 11:00:00|10501|10499.5|10501.5|10500|10503|10501.5|10500.5|10499|219313
1717416000000|2024-06-03 12:00:00|10501|10499.5|10502.5|10501|10503.5|10502|10500.5|10499|101535
1717419600000|2024-06-03 13:00:00|10502|10500.5|10502.5|10500.5|10503|10501.5|10500.5|10499|268297
1717423200000|2024-06-03 14:00:00|10503|10501.5|10505.5|10504|10508|10506.5|10503|10501.5|100635
1717426800000|2024-06-03 15:00:00|10505|10503.5|10506|10504.5|10506.5|10505|10504.5|10503|55077
1717430400000|2024-06-03 16:00:00|10505.5|10504|10505|10503.5|10506|10504.5|10504.5|10503|11770
1717434000000|2024-06-03 17:00:00|10505.5|10504|10504.5|10503|10505.5|10504|10504|10502.5|4402
1717437600000|2024-06-03 18:00:00|10504|10502.5|10504|10502.5|10504.5|10503|10503.5|10502|1210
1717441200000|2024-06-03 19:00:00|10503.5|10502|10503.5|10502|10504|10502.5|10503.5|10502|1078
1717459200000|2024-06-04 00:00:00|10503|10502.5|10502.5|10501|10503|10502.5|10502.5|10501|2138
1717462800000|2024-06-04 01:00:00|10502|10500.5|10502.5|10501|10502.5|10501|10502|10500.5|1674
1717466400000|2024-06-04 02:00:00|10503|10501.5|10503|10501.5|10503|10501.5|10502.5|10501|775
1717470000000|2024-06-04 03:00:00|10503.5|10502|10503|10501.5|10503.5|10502|10503|10501.5|326
1717473600000|2024-06-04 04:00:00|10502.5|10501|10503|10501.5|10503|10501.5|10502.5|10501|236
1717477200000|2024-06-04 05:00:00|10503.5|10502|10503.5|10502|10503.5|10502|10503|10501.5|635
1717480800000|2024-06-04 06:00:00|10503|10501.5|10506|10504.5|10506.5|10505|10503|10501.5|49765
1717484400000|2024-06-04 07:00:00|10506.5|10505|10510.5|10509|10511|10509.5|10506|10504|85967
1717488000000|2024-06-04 08:00:00|10510|10508.5|10510.5|10509|10512|10510.5|10510|10508.5|77670
1717491600000|2024-06-04 09:00:00|10510|10508.5|10508.5|10507|10511|10509.5|10507.5|10506|61736
1717495200000|2024-06-04 10:00:00|10509|10507.5|10508.5|10507|10511|10509.5|10508.5|10507|54345
1717498800000|2024-06-04 11:00:00|10509|10507.5|10509|10507.5|10509|10507.5|10507|10505.5|57823
1717502400000|2024-06-04 12:00:00|10509.5|10508|10511|10509.5|10511.5|10510|10508.5|10507|96789
1717506000000|2024-06-04 13:00:00|10511.5|10510|10511.5|10510|10512.5|10511|10510|10508.5|82247
1717509600000|2024-06-04 14:00:00|10512.5|10511|10510.5|10509|10515.5|10514|10510|10508.5|137259
1717513200000|2024-06-04 15:00:00|10511|10509.5|10510.5|10509|10511.5|10510|10509.5|10508|50687
1717516800000|2024-06-04 16:00:00|10511|10509.5|10510.5|10509|10511.5|10510|10510|10508.5|16189
1717520400000|2024-06-04 17:00:00|10511|10509.5|10511.5|10510|10512|10510.5|10511|10509.5|2462
1717524000000|2024-06-04 18:00:00|10511|10509.5|10510|10508.5|10511|10509.5|10509|10507.5|1452
1717527600000|2024-06-04 19:00:00|10509.5|10508|10509|10507|10510|10508.5|10508.5|10507|3345
1717545600000|2024-06-05 00:00:00|10508|10506|10508|10506.5|10509|10507|10507.5|10506|1368
1717549200000|2024-06-05 01:00:00|10508.5|10506|10508|10506.5|10508.5|10507|10508|10506|89
1717552800000|2024-06-05 02:00:00|10507.5|10506|10508|10506.5|10508.5|10507|10507.5|10506|144
1717556400000|2024-06-05 03:00:00|10508.5|10506|10508|10506.5|10508.5|10506.5|10508|10506|35
1717560000000|2024-06-05 04:00:00|10508.5|10507|10507.5|10506|10508.5|10507|10507.5|10505.5|74
1717563600000|2024-06-05 05:00:00|10508|10505.5|10507|10505.5|10508|10505.5|10506.5|10505|342
1717567200000|2024-06-05 06:00:00|10507.5|10506|10507|10505.5|10509|10507|10507|10505.5|15986
1717570800000|2024-06-05 07:00:00|10507.5|10506|10507.5|10506|10509|10507.5|10505.5|10504|37218
1717574400000|2024-06-05 08:00:00|10508|10506.5|10507.5|10506|10508.5|10507|10507|10505.5|15863
1717578000000|2024-06-05 09:00:00|10508|10506.5|10508.5|10507|10509|10507.5|10506.5|10505|6583
1717581600000|2024-06-05 10:00:00|10508|10506.5|10509|10507.5|10510|10508|10508|10506.5|5344
1717585200000|2024-06-05 11:00:00|10509.5|10508|10510|10508.5|10510.5|10509|10508.5|10507|3774
1717588800000|2024-06-05 12:00:00|10510.5|10508|10510.5|10509|10512|10510.5|10509|10507.5|6486
1717592400000|2024-06-05 13:00:00|10511|10509.5|10514.5|10512.5|10514.5|10512.5|10510.5|10509|5900
1717596000000|2024-06-05 14:00:00|10510.5|10508|10513|10511|10513.5|10512|10508.5|10506|8747
1717599600000|2024-06-05 15:00:00|10513.5|10511.5|10513.5|10512|10514|10512.5|10513|10511|3194
1725465600000|2024-09-04 16:00:00|10678|10676.5|10678.5|10677|10679.5|10678|10677.5|10676|22789
1725469200000|2024-09-04 17:00:00|10679|10677.5|10678.5|10677|10679|10677.5|10678|10676.5|4734
1725472800000|2024-09-04 18:00:00|10679|10677.5|10680|10678.5|10680|10678.5|10678.5|10677|1683
1725476400000|2024-09-04 19:00:00|10680.5|10679|10681.5|10680|10681.5|10680|10680|10678.5|5352
1725494400000|2024-09-05 00:00:00|10682|10680.5|10680.5|10679|10682|10680.5|10680|10678.5|2556
1725498000000|2024-09-05 01:00:00|10681|10679.5|10680.5|10679|10681|10679.5|10680|10678.5|254
1725501600000|2024-09-05 02:00:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|160
1725505200000|2024-09-05 03:00:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|146
1725508800000|2024-09-05 04:00:00|10680|10678.5|10680.5|10679|10680.5|10679|10680|10678.5|460
1725512400000|2024-09-05 05:00:00|10681|10679.5|10681|10679.5|10681.5|10680|10680|10678.5|2119
1725516000000|2024-09-05 06:00:00|10681.5|10680|10681|10679.5|10684|10682.5|10681|10679.5|36351
1725519600000|2024-09-05 07:00:00|10681.5|10680|10678.5|10677|10682.5|10681|10678|10676.5|76210
1725523200000|2024-09-05 08:00:00|10678|10676.5|10678|10676.5|10678.5|10677|10676.5|10675|66662
1725526800000|2024-09-05 09:00:00|10677.5|10676|10677|10675.5|10678.5|10677|10676.5|10675|22359
1725530400000|2024-09-05 10:00:00|10676.5|10675|10676|10674.5|10677.5|10676|10675.5|10674|16443
1725534000000|2024-09-05 11:00:00|10675.5|10674|10677.5|10676|10677.5|10676|10675|10673.5|55085
1725537600000|2024-09-05 12:00:00|10678|10676.5|10684|10682.5|10685|10683.5|10677.5|10676|49678
1725541200000|2024-09-05 13:00:00|10684.5|10683|10683|10681.5|10685.5|10684|10681|10679.5|65304
1725544800000|2024-09-05 14:00:00|10682|10680.5|10679|10677.5|10682.5|10681|10678|10676.5|43939
1725548400000|2024-09-05 15:00:00|10679.5|10678|10681.5|10680|10681.5|10680|10679.5|10678|46035
1725552000000|2024-09-05 16:00:00|10681|10679.5|10682|10680.5|10683|10681.5|10680.5|10679|15912
1725555600000|2024-09-05 17:00:00|10681.5|10680|10681.5|10680|10682|10680.5|10681|10679.5|3173
1725559200000|2024-09-05 18:00:00|10682|10679.5|10681|10679.5|10682.5|10681|10681|10679.5|1891
1725562800000|2024-09-05 19:00:00|10681.5|10680|10682|10680|10682|10680.5|10681.5|10680|816
1725580800000|2024-09-06 00:00:00|10682.5|10680.5|10682|10680.5|10682.5|10681|10681.5|10680|863
1725584400000|2024-09-06 01:00:00|10682.5|10681|10681.5|10680|10682.5|10681|10681|10679.5|283
1725588000000|2024-09-06 02:00:00|10682|10680.5|10682|10680.5|10682.5|10681|10682|10680.5|98
1725591600000|2024-09-06 03:00:00|10681.5|10680|10683|10681.5|10683|10681.5|10681.5|10680|776
1725595200000|2024-09-06 04:00:00|10683.5|10682|10683|10681.5|10683.5|10682|10683|10681.5|223
1725598800000|2024-09-06 05:00:00|10683.5|10682|10683.5|10682|10684|10682.5|10683|10681.5|399
1725602400000|2024-09-06 06:00:00|10684|10682.5|10687|10685.5|10687|10685.5|10683.5|10682|15537
1725606000000|2024-09-06 07:00:00|10687.5|10686|10688|10686.5|10690.5|10689|10687|10685.5|30709
1725609600000|2024-09-06 08:00:00|10687.5|10686|10688.5|10687|10689.5|10688|10687.5|10686|19677
1725613200000|2024-09-06 09:00:00|10689|10687.5|10688.5|10687|10689.5|10688|10688|10686.5|16273
1725616800000|2024-09-06 10:00:00|10688|10686.5|10689|10687.5|10689.5|10688|10688|10686.5|31740
1725620400000|2024-09-06 11:00:00|10688.5|10687|10687|10685.5|10689.5|10688|10686.5|10685|19154
1725624000000|2024-09-06 12:00:00|10687.5|10686|10690.5|10689|10697|10695.5|10677.5|10675.5|92157
1725627600000|2024-09-06 13:00:00|10690|10688.5|10684.5|10683|10691.5|10690|10682|10680.5|67548
1725631200000|2024-09-06 14:00:00|10685|10683.5|10694.5|10693|10694.5|10693|10685|10683.5|56047
1725634800000|2024-09-06 15:00:00|10695|10693.5|10695|10693.5|10701|10699.5|10692|10690.5|59724
1725638400000|2024-09-06 16:00:00|10694.5|10693|10689.5|10688|10695|10693.5|10688.5|10687|10698
1725642000000|2024-09-06 17:00:00|10689|10687.5|10691.5|10690|10692.5|10691|10688|10686.5|4723
1725645600000|2024-09-06 18:00:00|10691|10689.5|10692.5|10691|10693.5|10692|10690.5|10689|1582
1725649200000|2024-09-06 19:00:00|10693|10690.5|10690|10688.5|10693|10690.5|10690|10688.5|3307
1725840000000|2024-09-09 00:00:00|10690|10688|10688|10686.5|10690|10688.5|10687.5|10686|2350
1725843600000|2024-09-09 01:00:00|10688.5|10686|10688|10686.5|10688.5|10687|10687.5|10686|295
1725847200000|2024-09-09 02:00:00|10688.5|10687|10688|10686.5|10688.5|10687|10687.5|10686|256
1725850800000|2024-09-09 03:00:00|10687.5|10686|10688|10686.5|10688|10686.5|10687.5|10686|185
1725854400000|2024-09-09 04:00:00|10687.5|10686|10687.5|10686|10688|10686.5|10687.5|10686|99
1725858000000|2024-09-09 05:00:00|10688|10686.5|10688.5|10687|10688.5|10687|10687.5|10686|862
1725861600000|2024-09-09 06:00:00|10689|10687.5|10687.5|10686|10689.5|10688|10687.5|10686|16786
1725865200000|2024-09-09 07:00:00|10687|10685.5|10687|10685.5|10687.5|10686|10685.5|10684|29160
1725868800000|2024-09-09 08:00:00|10687.5|10686|10685|10683.5|10687.5|10686|10684.5|10683|24842
1725872400000|2024-09-09 09:00:00|10684.5|10683|10686|10684.5|10686|10684.5|10684.5|10683|20545
1725876000000|2024-09-09 10:00:00|10685.5|10684|10687.5|10686|10688|10686.5|10685.5|10684|18443
1725879600000|2024-09-09 11:00:00|10688|10686.5|10689.5|10688|10690.5|10689|10688|10686.5|25410
1725883200000|2024-09-09 12:00:00|10689|10687.5|10691.5|10690|10692.5|10691|10688.5|10687|22268
1725886800000|2024-09-09 13:00:00|10692|10690.5|10694|10692.5|10694.5|10693|10691.5|10690|19842
1725890400000|2024-09-09 14:00:00|10693.5|10692|10696.5|10695|10697.5|10696|10693.5|10692|38305
1725894000000|2024-09-09 15:00:00|10697|10695.5|10697.5|10696|10699|10697.5|10696.5|10695|39764
1725897600000|2024-09-09 16:00:00|10698|10696.5|10697.5|10696|10698|10696.5|10696|10694.5|5289
1725901200000|2024-09-09 17:00:00|10697|10695.5|10697|10695.5|10698.5|10697|10697|10695.5|2634
1725904800000|2024-09-09 18:00:00|10697.5|10696|10697.5|10696|10697.5|10696|10696.5|10695|1179
1725908400000|2024-09-09 19:00:00|10697|10695.5|10697.5|10696|10697.5|10696|10696.5|10695|1752
1725926400000|2024-09-10 00:00:00|10698|10697|10696.5|10695|10699|10697.5|10696.5|10695|1023
1725930000000|2024-09-10 01:00:00|10696|10694.5|10696|10694.5|10696.5|10695|10695.5|10694|222
1725933600000|2024-09-10 02:00:00|10696.5|10695|10696.5|10695|10697|10695.5|10696|10694.5|560
1725937200000|2024-09-10 03:00:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|9
1725940800000|2024-09-10 04:00:00|10696.5|10695|10697|10695.5|10697|10695.5|10696.5|10695|80
1725944400000|2024-09-10 05:00:00|10696.5|10695|10698|10696.5|10698|10696.5|10696.5|10695|691
1725948000000|2024-09-10 06:00:00|10698.5|10696|10695|10693.5|10699.5|10698|10695|10693.5|11943
1725951600000|2024-09-10 07:00:00|10695.5|10694|10694|10692.5|10696|10694.5|10693.5|10692|38921
1725955200000|2024-09-10 08:00:00|10694.5|10693|10695|10693.5|10695|10693.5|10693|10691.5|18561
1725958800000|2024-09-10 09:00:00|10695.5|10694|10696|10694.5|10697|10695.5|10695|10693.5|19348
1725962400000|2024-09-10 10:00:00|10696.5|10695|10696|10694.5|10697|10695.5|10696|10694.5|22191
1725966000000|2024-09-10 11:00:00|10695.5|10694|10695.5|10694|10697|10695.5|10695|10693.5|21376
1725969600000|2024-09-10 12:00:00|10696|10694.5|10697.5|10696|10698|10696.5|10696|10694.5|17644
1725973200000|2024-09-10 13:00:00|10697|10695.5|10695|10693.5|10697|10695.5|10693|10691.5|53515
1725976800000|2024-09-10 14:00:00|10695.5|10694|10699|10697.5|10699.5|10698|10694.5|10693|53524
1725980400000|2024-09-10 15:00:00|10699.5|10698|10705|10703.5|10705|10703.5|10699|10697.5|52553
1725984000000|2024-09-10 16:00:00|10705.5|10704|10702|10700.5|10706|10704|10701|10699.5|14660
1725987600000|2024-09-10 17:00:00|10701.5|10700|10704|10702.5|10704.5|10703|10701.5|10700|4121
1725991200000|2024-09-10 18:00:00|10703.5|10702|10703|10701.5|10704.5|10703|10702.5|10701|1477
1725994800000|2024-09-10 19:00:00|10702.5|10701|10703|10701.5|10703.5|10702|10702.5|10701|2566
1726012800000|2024-09-11 00:00:00|10703.5|10702.5|10703.5|10702|10705|10703.5|10703.5|10702|930
1726016400000|2024-09-11 01:00:00|10703|10701.5|10704.5|10703|10706|10704.5|10702.5|10701|624
1726020000000|2024-09-11 02:00:00|10705|10703.5|10704.5|10703|10706.5|10704.5|10704.5|10703|333
1726023600000|2024-09-11 03:00:00|10704|10702.5|10705.5|10704|10706|10704.5|10704|10702.5|274
1726027200000|2024-09-11 04:00:00|10706|10704.5|10706|10704.5|10706.5|10705|10705.5|10704|564
1726030800000|2024-09-11 05:00:00|10706.5|10705|10706.5|10705|10708|10706.5|10706|10704.5|2123
1726034400000|2024-09-11 06:00:00|10707|10704.5|10709.5|10708|10710.5|10709|10705.5|10704|29982
1726038000000|2024-09-11 07:00:00|10710|10708.5|10711|10709.5|10712|10710.5|10708.5|10707|60446
1726041600000|2024-09-11 08:00:00|10710.5|10709|10709.5|10708|10711|10709.5|10707.5|10706|49793
1726045200000|2024-09-11 09:00:00|10710|10708.5|10708|10706.5|10710.5|10709|10708|10706.5|33109
1726048800000|2024-09-11 10:00:00|10707.5|10706|10706.5|10705|10707.5|10706|10706|10704.5|22294
1726052400000|2024-09-11 11:00:00|10706|10704.5|10709.5|10708|10709.5|10708|10706|10704.5|24449
1726056000000|2024-09-11 12:00:00|10709|10707.5|10704.5|10703|10710|10708.5|10699.5|10698|64157
1726059600000|2024-09-11 13:00:00|10705|10703.5|10710.5|10709|10710.5|10709|10703|10701.5|68402
1726063200000|2024-09-11 14:00:00|10710|10708.5|10714|10712.5|10716.5|10715|10709|10707.5|45913
1726066800000|2024-09-11 15:00:00|10714.5|10713|10710|10708.5|10714.5|10713|10710|10708.5|41656
1726070400000|2024-09-11 16:00:00|10709.5|10708|10709|10707.5|10710.5|10709|10708.5|10707|18961
1726074000000|2024-09-11 17:00:00|10709.5|10708|10707.5|10706|10711|10709|10706.5|10705|4243
1726077600000|2024-09-11 18:00:00|10708|10706.5|10709|10707.5|10709|10707.5|10707.5|10706|1190
1726081200000|2024-09-11 19:00:00|10709.5|10708|10709|10707.5|10709.5|10708|10708.5|10707|1561
1726099200000|2024-09-12 00:00:00|10709.5|10708|10707.5|10706|10709.5|10708|10707|10705.5|1899
1726102800000|2024-09-12 01:00:00|10707|10705.5|10707.5|10706|10707.5|10706|10707|10705.5|21
1726110000000|2024-09-12 03:00:00|10708|10706.5|10707.5|10706|10708|10706.5|10707|10705.5|728
1726113600000|2024-09-12 04:00:00|10707|10705.5|10708|10706.5|10708|10706.5|10707|10705.5|55
1726117200000|2024-09-12 05:00:00|10707.5|10706|10707.5|10706|10708|10706.5|10707|10705.5|1185
1726120800000|2024-09-12 06:00:00|10708|10706.5|10706.5|10705|10710|10708.5|10706|10704.5|13162
1726124400000|2024-09-12 07:00:00|10707|10704.5|10704|10702.5|10707|10704.5|10704|10702.5|36182
1726128000000|2024-09-12 08:00:00|10704.5|10703|10702|10700.5|10705|10703.5|10702|10700.5|35590
1726131600000|2024-09-12 09:00:00|10701.5|10700|10702.5|10701|10702.5|10701|10701|10699.5|41722
1726135200000|2024-09-12 10:00:00|10702|10700.5|10700|10698.5|10702|10700.5|10699.5|10698|31492
1726138800000|2024-09-12 11:00:00|10700.5|10699|10700.5|10699|10701.5|10700|10700|10698.5|43061
1726142400000|2024-09-12 12:00:00|10701|10699.5|10704.5|10703|10706.5|10705|10700|10698.5|66209
1726146000000|2024-09-12 13:00:00|10705|10703.5|10700|10698.5|10705.5|10704|10694|10692.5|83714
1726149600000|2024-09-12 14:00:00|10699.5|10698|10694.5|10693|10700|10698.5|10692.5|10691|110252
1726153200000|2024-09-12 15:00:00|10694|10692.5|10694|10692.5|10695.5|10694|10692|10690.5|62080
1726156800000|2024-09-12 16:00:00|10694.5|10693|10690|10688.5|10694.5|10693|10689|10687.5|31606
1726160400000|2024-09-12 17:00:00|10689.5|10688|10692.5|10691|10693|10691.5|10689|10687.5|7413
1726164000000|2024-09-12 18:00:00|10692|10690.5|10692.5|10691|10693|10691.5|10691|10689.5|7032
1726167600000|2024-09-12 19:00:00|10693|10691.5|10692.5|10690.5|10694|10692.5|10692|10690.5|3589
1726185600000|2024-09-13 00:00:00|10696|10694.5|10698.5|10697|10698.5|10697|10696|10694.5|2453
1726189200000|2024-09-13 01:00:00|10699|10697.5|10698.5|10697|10699.5|10698|10698.5|10697|2193
1726192800000|2024-09-13 02:00:00|10698|10696.5|10697.5|10696|10698.5|10697|10697.5|10696|1056
1726196400000|2024-09-13 03:00:00|10698|10696.5|10699|10697.5|10699|10697.5|10697.5|10696|515
1726200000000|2024-09-13 04:00:00|10699.5|10698|10698|10696.5|10699.5|10698|10698|10696.5|663
1726203600000|2024-09-13 05:00:00|10698.5|10697|10700|10698.5|10700.5|10699|10698.5|10696.5|3834
1726207200000|2024-09-13 06:00:00|10700.5|10699|10699|10697.5|10702.5|10701|10699|10697.5|18105
1726210800000|2024-09-13 07:00:00|10699.5|10698|10700|10698.5|10700.5|10699|10697|10695.5|29505
1726214400000|2024-09-13 08:00:00|10700.5|10699|10701|10699.5|10704.5|10703|10700|10698.5|48738
1726218000000|2024-09-13 09:00:00|10700.5|10699|10701|10699.5|10701|10699.5|10699|10697.5|38292
1726221600000|2024-09-13 10:00:00|10700.5|10699|10697.5|10696|10701|10699.5|10697.5|10696|24443
1726225200000|2024-09-13 11:00:00|10698|10696.5|10697|10695.5|10698.5|10697|10696.5|10695|23793
1726228800000|2024-09-13 12:00:00|10696.5|10695|10696.5|10695|10698|10696.5|10695.5|10694|30423
1726232400000|2024-09-13 13:00:00|10697|10695.5|10698|10696|10700|10698.5|10697|10695.5|36999
1726236000000|2024-09-13 14:00:00|10697.5|10696.5|10696|10694.5|10698|10696.5|10695.5|10694|45814
1726239600000|2024-09-13 15:00:00|10696.5|10695|10697|10695.5|10698|10696.5|10695.5|10694|16602
1726243200000|2024-09-13 16:00:00|10696.5|10695|10698.5|10697|10699.5|10698|10696.5|10695|9188
1726246800000|2024-09-13 17:00:00|10699|10697.5|10699.5|10698|10699.5|10698|10698.5|10697|1068
1726250400000|2024-09-13 18:00:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|2573
1726254000000|2024-09-13 19:00:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|3222
1726444800000|2024-09-16 00:00:00|10700|10698|10701|10699.5|10701|10699.5|10699.5|10698|2438
1726448400000|2024-09-16 01:00:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|898
1726452000000|2024-09-16 02:00:00|10700.5|10699|10700.5|10699|10701|10699.5|10700|10698.5|864
1726455600000|2024-09-16 03:00:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699|421
1726459200000|2024-09-16 04:00:00|10701|10699.5|10701|10699.5|10701|10699.5|10701|10699.5|86
1726462800000|2024-09-16 05:00:00|10700.5|10699|10700|10698|10700.5|10699|10700|10698|422
1726466400000|2024-09-16 06:00:00|10699.5|10698.5|10700|10698.5|10701.5|10700|10699.5|10698|10869
1726470000000|2024-09-16 07:00:00|10699.5|10698|10697|10695.5|10699.5|10698|10697|10695.5|15436
1726473600000|2024-09-16 08:00:00|10696.5|10695|10695.5|10694|10697.5|10696|10695.5|10694|26547
1726477200000|2024-09-16 09:00:00|10696|10694.5|10694|10692.5|10696|10694.5|10693.5|10692|42345
1726480800000|2024-09-16 10:00:00|10694.5|10693|10696|10694.5|10696.5|10695|10694.5|10693|21569
1726484400000|2024-09-16 11:00:00|10696.5|10695|10698|10696.5|10698|10696.5|10696|10694.5|18312
1726488000000|2024-09-16 12:00:00|10698.5|10697|10699|10697.5|10700.5|10699|10698|10696.5|31868
1726491600000|2024-09-16 13:00:00|10699.5|10698|10697|10695.5|10700|10698.5|10696|10694.5|44039
1726495200000|2024-09-16 14:00:00|10697.5|10696|10702|10700.5|10702.5|10701|10697|10695.5|43136
1726498800000|2024-09-16 15:00:00|10702.5|10701|10702|10700.5|10703|10701.5|10702|10700.5|35580
1726502400000|2024-09-16 16:00:00|10702.5|10701|10703|10701.5|10703|10701.5|10701.5|10700|7094
1726506000000|2024-09-16 17:00:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|2627
1726509600000|2024-09-16 18:00:00|10702.5|10701|10702|10700.5|10703|10701.5|10701.5|10700|2390
1726513200000|2024-09-16 19:00:00|10701.5|10700|10701.5|10699.5|10701.5|10700|10701|10699.5|1578
1726531200000|2024-09-17 00:00:00|10701|10699|10701|10699.5|10702|10700.5|10700.5|10699|988
1726534800000|2024-09-17 01:00:00|10700.5|10699|10701|10699.5|10701|10699.5|10700.5|10699|430
1726538400000|2024-09-17 02:00:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|507
1726542000000|2024-09-17 03:00:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|139
1726545600000|2024-09-17 04:00:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|53
1726549200000|2024-09-17 05:00:00|10700|10698.5|10700|10698.5|10700.5|10699|10699.5|10698|1189
1726552800000|2024-09-17 06:00:00|10700.5|10699|10704.5|10703|10704.5|10703|10700|10698.5|12869
1726556400000|2024-09-17 07:00:00|10705|10703.5|10702|10700.5|10707.5|10706|10701.5|10700|25100
1726560000000|2024-09-17 08:00:00|10702.5|10701|10701.5|10700|10703|10701.5|10701|10699.5|30624
1726563600000|2024-09-17 09:00:00|10702|10700.5|10701.5|10700|10704|10702.5|10701.5|10700|25201
1726567200000|2024-09-17 10:00:00|10701|10699.5|10700.5|10699|10701.5|10700|10700.5|10699|19178
1726570800000|2024-09-17 11:00:00|10701|10699.5|10701|10699.5|10702|10700.5|10700.5|10699|18127
1726574400000|2024-09-17 12:00:00|10700.5|10699|10698|10696.5|10702|10700.5|10697|10695.5|44788
1726578000000|2024-09-17 13:00:00|10698.5|10697|10695|10693.5|10699|10697.5|10694.5|10693|41479
1726581600000|2024-09-17 14:00:00|10694.5|10693|10694|10692.5|10696|10694.5|10693.5|10692|26413
1726585200000|2024-09-17 15:00:00|10693.5|10692|10692.5|10691|10694|10692.5|10692.5|10691|21966
1726588800000|2024-09-17 16:00:00|10693|10691.5|10693.5|10691.5|10693.5|10692|10692|10690.5|9824
1726592400000|2024-09-17 17:00:00|10693|10692|10693.5|10692|10694|10692.5|10692|10690.5|2915
1726596000000|2024-09-17 18:00:00|10694|10691.5|10694|10692.5|10694|10692.5|10693.5|10691.5|1372
1726599600000|2024-09-17 19:00:00|10693.5|10692|10692.5|10691|10694|10692.5|10692.5|10691|2384
1726617600000|2024-09-18 00:00:00|10692|10690.5|10693.5|10692|10694|10692.5|10691.5|10690|1427
1726621200000|2024-09-18 01:00:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|361
1726624800000|2024-09-18 02:00:00|10693|10691.5|10692.5|10691|10693|10691.5|10692.5|10691|234
1726628400000|2024-09-18 03:00:00|10693|10691.5|10693.5|10692|10693.5|10692|10693|10691.5|84
1726632000000|2024-09-18 04:00:00|10693|10691.5|10693|10691.5|10693.5|10692|10693|10691.5|253
1726635600000|2024-09-18 05:00:00|10693.5|10692|10692.5|10691|10693.5|10692|10692.5|10691|202
1726639200000|2024-09-18 06:00:00|10694.5|10692.5|10692.5|10691|10694.5|10692.5|10691.5|10690|11236
1726642800000|2024-09-18 07:00:00|10692|10690.5|10691.5|10690|10693.5|10692|10691.5|10690|18831
1726646400000|2024-09-18 08:00:00|10691|10689.5|10689.5|10688|10691.5|10690|10688.5|10687|44523
1726650000000|2024-09-18 09:00:00|10690|10688.5|10690|10688.5|10690|10688.5|10689|10687.5|25929
1726653600000|2024-09-18 10:00:00|10690.5|10689|10690.5|10689|10691|10689.5|10690|10688.5|12319
1726657200000|2024-09-18 11:00:00|10691|10689.5|10688|10686.5|10691|10689.5|10688|10686.5|24971
1726660800000|2024-09-18 12:00:00|10687.5|10686|10687.5|10686|10688|10686.5|10687|10685.5|19057
1726664400000|2024-09-18 13:00:00|10688|10686.5|10687|10685.5|10689|10687.5|10686|10684.5|22499
1726668000000|2024-09-18 14:00:00|10686.5|10685|10685|10683.5|10687|10685.5|10684.5|10683|39458
1726671600000|2024-09-18 15:00:00|10685.5|10684|10684.5|10683|10686.5|10685|10684|10682.5|31422
1726675200000|2024-09-18 16:00:00|10685|10683.5|10685|10683.5|10685|10683.5|10683.5|10682|7005
1726678800000|2024-09-18 17:00:00|10684.5|10683|10684.5|10682.5|10685|10683.5|10682.5|10681|6489
1726682400000|2024-09-18 18:00:00|10685|10683|10689|10687.5|10695|10693.5|10684.5|10683|32176
1726686000000|2024-09-18 19:00:00|10689.5|10688|10686.5|10684.5|10689.5|10688|10684.5|10683|8469
1726704000000|2024-09-19 00:00:00|10686|10684|10684.5|10683|10687|10685.5|10684.5|10683|970
1726707600000|2024-09-19 01:00:00|10685|10683.5|10684|10682.5|10685|10683.5|10683.5|10682|586
1726711200000|2024-09-19 02:00:00|10683.5|10682|10684|10682.5|10684.5|10683|10683|10681.5|566
1726714800000|2024-09-19 03:00:00|10683.5|10682|10683.5|10682|10684.5|10683|10683|10681.5|790
1726718400000|2024-09-19 04:00:00|10684|10681.5|10683.5|10682|10684|10682.5|10683.5|10681.5|628
1726722000000|2024-09-19 05:00:00|10684|10682.5|10685|10683.5|10685.5|10684|10683.5|10682|2769
1726725600000|2024-09-19 06:00:00|10685.5|10684|10688.5|10687|10689.5|10688|10685|10683.5|26222
1726729200000|2024-09-19 07:00:00|10688|10686.5|10688|10686.5|10690.5|10689|10687.5|10686|46602
1726732800000|2024-09-19 08:00:00|10687.5|10686|10687.5|10686|10688|10686.5|10686.5|10685|51398
1726736400000|2024-09-19 09:00:00|10687|10685.5|10685|10683.5|10687|10685.5|10684.5|10683|36861
1726740000000|2024-09-19 10:00:00|10685.5|10684|10688|10686.5|10688|10686.5|10685|10683.5|39265
1726743600000|2024-09-19 11:00:00|10687.5|10686|10691|10689.5|10691|10689.5|10685|10683.5|56774
1726747200000|2024-09-19 12:00:00|10690.5|10689|10685.5|10684|10692|10690.5|10685|10683.5|60983
1726750800000|2024-09-19 13:00:00|10685|10683.5|10691.5|10690|10692.5|10691|10685|10683.5|36332
1726754400000|2024-09-19 14:00:00|10692|10690.5|10694|10692.5|10695|10693.5|10690.5|10689|33475
1726758000000|2024-09-19 15:00:00|10694.5|10693|10692|10690.5|10695.5|10694|10692|10690.5|69282
1726761600000|2024-09-19 16:00:00|10691.5|10690|10691|10689.5|10692|10690.5|10690.5|10689|9248
1726765200000|2024-09-19 17:00:00|10691.5|10690|10690.5|10689|10691.5|10690|10690|10688.5|1989
1726768800000|2024-09-19 18:00:00|10691|10689.5|10690.5|10689|10691.5|10690|10690.5|10689|2272
1726772400000|2024-09-19 19:00:00|10691|10689.5|10691.5|10690|10692|10690.5|10691|10689.5|1381
1726790400000|2024-09-20 00:00:00|10693|10691|10694.5|10693|10694.5|10693|10692.5|10691|1128
1726794000000|2024-09-20 01:00:00|10694|10692.5|10694.5|10693|10694.5|10693|10694|10692.5|1130
1726797600000|2024-09-20 02:00:00|10694|10692.5|10695|10693.5|10695|10693.5|10694|10692.5|223
1726801200000|2024-09-20 03:00:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|566
1726804800000|2024-09-20 04:00:00|10694|10692.5|10694|10692.5|10694.5|10693|10693.5|10692|362
1726808400000|2024-09-20 05:00:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|666
1726812000000|2024-09-20 06:00:00|10694|10692.5|10691|10689.5|10694|10692.5|10691|10689.5|6275
1726815600000|2024-09-20 07:00:00|10690.5|10689|10692.5|10691|10693.5|10692|10690|10688.5|28779
1726819200000|2024-09-20 08:00:00|10693|10691.5|10693.5|10692|10696|10694.5|10692.5|10691|29681
1726822800000|2024-09-20 09:00:00|10694|10692.5|10692|10690.5|10695|10693.5|10692|10690.5|44054
1726826400000|2024-09-20 10:00:00|10692.5|10691|10690.5|10689|10692.5|10691|10690.5|10689|12513
1726830000000|2024-09-20 11:00:00|10690|10688.5|10688.5|10687|10690.5|10689|10688.5|10687|20131
1726833600000|2024-09-20 12:00:00|10689|10687.5|10690.5|10689|10691|10689.5|10688.5|10687|23071
1726837200000|2024-09-20 13:00:00|10690|10688.5|10687|10685.5|10690|10688.5|10687|10685.5|36952
1726840800000|2024-09-20 14:00:00|10687.5|10686|10685.5|10684|10687.5|10686|10685|10683.5|16015
1726844400000|2024-09-20 15:00:00|10685|10683.5|10690|10688.5|10690|10688.5|10684.5|10683|37319
1726848000000|2024-09-20 16:00:00|10689.5|10688|10694|10692|10694|10692.5|10689.5|10688|12301
1726851600000|2024-09-20 17:00:00|10693.5|10691.5|10693|10691.5|10693.5|10692|10692|10690.5|1965
1726855200000|2024-09-20 18:00:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|2764
1726858800000|2024-09-20 19:00:00|10693.5|10692|10691.5|10690|10693.5|10692|10691.5|10690|2705
1727049600000|2024-09-23 00:00:00|10691|10689.5|10691|10689.5|10691.5|10690|10691|10689.5|219
1727053200000|2024-09-23 01:00:00|10690.5|10689|10690.5|10689|10690.5|10689|10690.5|10689|141
1727056800000|2024-09-23 02:00:00|||||||||201
1727060400000|2024-09-23 03:00:00|10690|10688.5|10690|10688.5|10690.5|10689|10690|10688.5|174
1727064000000|2024-09-23 04:00:00|10690.5||10690||10690.5||10690||493
1727067600000|2024-09-23 05:00:00|10689.5|10688|10690.5|10689|10690.5|10689|10689.5|10688|955
1727071200000|2024-09-23 06:00:00|10691|10689.5|10692.5|10691|10693.5|10692|10689|10687.5|14300
1727074800000|2024-09-23 07:00:00|10692|10690.5|10704|10702.5|10704|10702.5|10692|10690.5|51722
1727078400000|2024-09-23 08:00:00|10703.5|10702|10705.5|10704|10708.5|10707|10703.5|10702|77375
1727082000000|2024-09-23 09:00:00|10706|10704.5|10705|10703.5|10706|10704.5|10703|10701.5|35696
1727085600000|2024-09-23 10:00:00|10704.5|10703|10704.5|10703|10706.5|10704.5|10704|10702.5|19001
1727089200000|2024-09-23 11:00:00|10705|10703.5|10703.5|10702|10705.5|10704|10703|10701.5|34328
1727092800000|2024-09-23 12:00:00|10704|10701.5|10702.5|10701|10704|10702.5|10701.5|10700|30827
1727096400000|2024-09-23 13:00:00|10702|10700.5|10700|10698.5|10705.5|10704|10700|10698.5|48774
1727100000000|2024-09-23 14:00:00|10700.5|10699|10703.5|10702|10704|10702.5|10698.5|10697|55748
1727103600000|2024-09-23 15:00:00|10704|10702.5|10706.5|10705|10706.5|10705|10703|10701.5|22620
1727107200000|2024-09-23 16:00:00|10707|10705.5|10707.5|10706|10708|10706.5|10705|10703.5|41821
1727110800000|2024-09-23 17:00:00|10708|10705.5|10709.5|10708|10710.5|10709|10707|10705.5|7778
1727114400000|2024-09-23 18:00:00|10710|10708.5|10710|10708.5|10711|10709.5|10709.5|10708|5360
1727118000000|2024-09-23 19:00:00|10710.5|10709|10710.5|10709|10710.5|10709|10709.5|10708|1808
1727136000000|2024-09-24 00:00:00|10711.5|10710|10711.5|10710|10712|10710.5|10710.5|10709|1891
1727139600000|2024-09-24 01:00:00|10711|10709.5|10711.5|10710|10712|10710.5|10710.5|10709|2098
1727143200000|2024-09-24 02:00:00|10712|10710.5|10711|10709.5|10712|10710.5|10711|10709.5|517
1727146800000|2024-09-24 03:00:00|10710.5|10709|10709.5|10708|10711|10709.5|10709.5|10708|923
1727150400000|2024-09-24 04:00:00|10709|10707.5|10709|10707.5|10709|10707.5|10708.5|10707|548
1727154000000|2024-09-24 05:00:00|10708.5|10707|10709|10707.5|10709.5|10708|10708.5|10707|1133
1727157600000|2024-09-24 06:00:00|10709.5|10708|10708|10706.5|10711|10709.5|10706.5|10705|23564
1727161200000|2024-09-24 07:00:00|10707.5|10706|10708.5|10707|10708.5|10707|10706|10704.5|35739
1727164800000|2024-09-24 08:00:00|10709|10707.5|10706|10704.5|10709.5|10708|10703.5|10702|67166
1727168400000|2024-09-24 09:00:00|10705.5|10704|10707|10705.5|10708|10706.5|10704.5|10703|75966
1727172000000|2024-09-24 10:00:00|10706.5|10705|10711.5|10710|10712.5|10711|10706|10704.5|60582
1727175600000|2024-09-24 11:00:00|10711|10709.5|10708|10706.5|10711.5|10710|10707.5|10706|33674
1727179200000|2024-09-24 12:00:00|10707.5|10706|10708|10706.5|10709|10707.5|10706.5|10705|27719
1727182800000|2024-09-24 13:00:00|10708.5|10707|10711|10709.5|10711.5|10709.5|10708|10706.5|48213
1727186400000|2024-09-24 14:00:00|10712|10710|10717.5|10716|10718|10716.5|10711.5|10710|64505
1727190000000|2024-09-24 15:00:00|10718|10716.5|10716.5|10715|10720|10718.5|10716|10714.5|56465
1727193600000|2024-09-24 16:00:00|10717|10715.5|10717.5|10716|10718.5|10717|10716.5|10715|25150
1727197200000|2024-09-24 17:00:00|10718|10716.5|10717|10715.5|10718|10716.5|10716.5|10714.5|2438
1727200800000|2024-09-24 18:00:00|10717.5|10716|10717.5|10716|10718.5|10717|10717|10715.5|1777
1727204400000|2024-09-24 19:00:00|10717|10715.5|10718|10716.5|10718.5|10717|10717|10715.5|2947
1727222400000|2024-09-25 00:00:00|10717|10715|10716|10714.5|10717|10715|10715.5|10714|1413
1727226000000|2024-09-25 01:00:00|10715.5|10714|10716.5|10715|10716.5|10715|10715.5|10714|774
1727229600000|2024-09-25 02:00:00|10716|10714.5|10717|10715.5|10717|10715.5|10716|10714.5|439
1727233200000|2024-09-25 03:00:00|10716.5|10715|10716|10714.5|10717|10715.5|10716|10714.5|1216
1727236800000|2024-09-25 04:00:00|10715.5|10714|10715.5|10714|10716|10714.5|10715.5|10714|491
1727240400000|2024-09-25 05:00:00|10715|10713.5|10716|10714.5|10716.5|10715|10715|10713.5|973
1727244000000|2024-09-25 06:00:00|10716.5|10715|10716|10714.5|10717|10715.5|10716|10714.5|16115
1727247600000|2024-09-25 07:00:00|10716.5|10715|10716.5|10715|10717|10715.5|10715.5|10714|47012
1727251200000|2024-09-25 08:00:00|10716|10714.5|10715|10713.5|10716|10714.5|10714|10712.5|50428
1727254800000|2024-09-25 09:00:00|10714.5|10713|10712|10710.5|10714.5|10713|10712|10710.5|51948
1727258400000|2024-09-25 10:00:00|10712.5|10711|10712|10710.5|10714|10712.5|10712|10710.5|31290
1727262000000|2024-09-25 11:00:00|10711.5|10710|10710.5|10709|10712|10710.5|10710.5|10709|22654
1727265600000|2024-09-25 12:00:00|10710|10708.5|10711|10709.5|10711.5|10710|10709|10707.5|34159
1727269200000|2024-09-25 13:00:00|10710.5|10709|10709|10707.5|10711|10709.5|10708.5|10707|39600
1727272800000|2024-09-25 14:00:00|10708.5|10707|10709.5|10708|10710.5|10709|10707.5|10706|42421
1727276400000|2024-09-25 15:00:00|10709|10707.5|10711|10709.5|10711|10709.5|10708.5|10707|56025
1727280000000|2024-09-25 16:00:00|10710.5|10709|10710.5|10709|10711.5|10710|10710|10708.5|13277
1727283600000|2024-09-25 17:00:00|10710|10708.5|10711|10709.5|10711|10709.5|10709.5|10708|1717
1727287200000|2024-09-25 18:00:00|10710.5|10709|10711|10709.5|10711.5|10710|10710.5|10709|1825
1727290800000|2024-09-25 19:00:00|10710.5|10709|10710|10708.5|10710.5|10709.5|10710|10708.5|1949
1727308800000|2024-09-26 00:00:00|10711|10710|10711|10709.5|10711.5|10710|10711|10709.5|1104
1727312400000|2024-09-26 01:00:00|10710.5|10709|10709.5|10708|10710.5|10709|10709.5|10708|306
1727316000000|2024-09-26 02:00:00|10710|10708.5|10709.5|10708|10710|10708.5|10709|10707.5|280
1727319600000|2024-09-26 03:00:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|795
1727323200000|2024-09-26 04:00:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|253
1727326800000|2024-09-26 05:00:00|10710|10708.5|10710.5|10709|10710.5|10709|10710|10708.5|1731
1727330400000|2024-09-26 06:00:00|10710|10708.5|10711|10709.5|10712|10710.5|10710|10708.5|12031
1727334000000|2024-09-26 07:00:00|10710.5|10709|10715|10713.5|10715|10713.5|10709.5|10708|72312
1727337600000|2024-09-26 08:00:00|10715.5|10714|10716|10714.5|10717|10715.5|10712.5|10711|78046
1727341200000|2024-09-26 09:00:00|10716.5|10715|10717|10715.5|10717.5|10716|10716|10714.5|38158
1727344800000|2024-09-26 10:00:00|10716.5|10715|10717.5|10716|10717.5|10716|10715.5|10714|21570
1727348400000|2024-09-26 11:00:00|10717|10715.5|10718|10716.5|10718.5|10717|10717|10715.5|28924
1727352000000|2024-09-26 12:00:00|10717.5|10716|10715|10713.5|10719|10717.5|10713.5|10712|73758
1727355600000|2024-09-26 13:00:00|10714.5|10713|10715|10713.5|10718|10716.5|10714.5|10713|46213
1727359200000|2024-09-26 14:00:00|10714.5|10713|10712.5|10711|10714.5|10713|10708.5|10707|59702
1727362800000|2024-09-26 15:00:00|10713|10711.5|10707.5|10706|10713|10711.5|10707.5|10706|43615
1727366400000|2024-09-26 16:00:00|10707|10705.5|10707|10705.5|10709|10707.5|10706.5|10705|26549
1727370000000|2024-09-26 17:00:00|10707.5|10706|10707|10705.5|10709|10707.5|10707|10705.5|12674
1727373600000|2024-09-26 18:00:00|10706.5|10705|10707|10705.5|10708|10706.5|10706.5|10705|4449
1727377200000|2024-09-26 19:00:00|10707.5|10706|10706|10704.5|10707.5|10706|10705.5|10704|4617
1727395200000|2024-09-27 00:00:00|10705.5|10704|10706|10704.5|10706.5|10705|10705.5|10704|1272
1727398800000|2024-09-27 01:00:00|10706.5|10705|10707|10705.5|10707|10705.5|10706|10704.5|526
1727402400000|2024-09-27 02:00:00|10706.5|10704.5|10706.5|10705|10706.5|10705|10706.5|10704.5|1788
1727406000000|2024-09-27 03:00:00|10706|10704.5|10706|10704.5|10706.5|10705|10706|10704.5|110
1727409600000|2024-09-27 04:00:00|10705.5|10704|10705.5|10704|10706.5|10705|10705.5|10704|2321
1727413200000|2024-09-27 05:00:00|10705|10703.5|10707|10705.5|10707|10705.5|10705|10703.5|1930
1727416800000|2024-09-27 06:00:00|10706.5|10705|10713|10711.5|10714.5|10713|10703.5|10702|69579
1727420400000|2024-09-27 07:00:00|10713.5|10712|10718.5|10717|10720|10718.5|10713.5|10712|70652
1727424000000|2024-09-27 08:00:00|10718|10716.5|10714.5|10713|10718.5|10717|10714|10712.5|52222
1727427600000|2024-09-27 09:00:00|10715|10713.5|10712|10710.5|10715|10713.5|10712|10710.5|58019
1727431200000|2024-09-27 10:00:00|10712.5|10711|10710.5|10709|10712.5|10711|10710|10708.5|60560
1727434800000|2024-09-27 11:00:00|10710|10708.5|10712.5|10711|10712.5|10711|10710|10708.5|62784
1727438400000|2024-09-27 12:00:00|10712|10710.5|10716.5|10715|10716.5|10715|10712|10710.5|75950
1727442000000|2024-09-27 13:00:00|10716|10714.5|10716|10714.5|10717|10715.5|10713.5|10712|44790
1727445600000|2024-09-27 14:00:00|10715.5|10714|10715|10713.5|10717|10715.5|10714.5|10713|45761
1727449200000|2024-09-27 15:00:00|10714.5|10713|10716.5|10715|10716.5|10715|10713.5|10712|26031
1727452800000|2024-09-27 16:00:00|10717|10715.5|10717.5|10716|10718|10716.5|10716|10714.5|8347
1727456400000|2024-09-27 17:00:00|10717|10715.5|10717|10715.5|10717.5|10716|10716.5|10715|2290
1727460000000|2024-09-27 18:00:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|2456
1727463600000|2024-09-27 19:00:00|10717.5|10716|10717.5|10715.5|10718|10716.5|10716.5|10715|2228
1727654400000|2024-09-30 00:00:00|10717|10715|10716|10714.5|10717|10715.5|10715.5|10714|753
1727658000000|2024-09-30 01:00:00|10716.5|10714|10717|10715.5|10717.5|10716|10715.5|10714|1989
1727661600000|2024-09-30 02:00:00|10717.5|10716|10717.5|10716|10718|10716.5|10717|10715.5|1467
1727665200000|2024-09-30 03:00:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|585
1727668800000|2024-09-30 04:00:00|10717|10715.5|10717|10715.5|10717.5|10716|10716.5|10715|453
1727672400000|2024-09-30 05:00:00|10717.5|10716|10717|10715.5|10717.5|10716|10716.5|10715|860
1727676000000|2024-09-30 06:00:00|10716.5|10715|10719.5|10718|10720.5|10719|10715.5|10714|27605
1727679600000|2024-09-30 07:00:00|10719|10717.5|10717|10715.5|10722.5|10721|10716|10714.5|88233
1727683200000|2024-09-30 08:00:00|10716.5|10714.5|10707|10705.5|10716.5|10714.5|10706.5|10705|77174
1727686800000|2024-09-30 09:00:00|10707.5|10706|10708|10706.5|10709.5|10708|10707.5|10706|33185
1727690400000|2024-09-30 10:00:00|10707.5|10706|10709.5|10708|10710|10708.5|10707|10705.5|29449
1727694000000|2024-09-30 11:00:00|10710|10708.5|10708|10706|10711|10709.5|10707.5|10706|26851
1727697600000|2024-09-30 12:00:00|10707.5|10706.5|10706.5|10705|10708.5|10707|10706|10704.5|40332
1727701200000|2024-09-30 13:00:00|10705.5|10704|10714.5|10713|10715.5|10714|10705.5|10704|84982
1727704800000|2024-09-30 14:00:00|10714|10712.5|10715.5|10714|10717.5|10716|10714|10712.5|65688
1727708400000|2024-09-30 15:00:00|10715|10713.5|10718|10716.5|10719|10717.5|10715|10713.5|116104
1727712000000|2024-09-30 16:00:00|10717.5|10716|10720|10718.5|10720.5|10719|10717.5|10716|17165
1727715600000|2024-09-30 17:00:00|10719.5|10718|10719|10717.5|10720.5|10718.5|10719|10717|2845
1727719200000|2024-09-30 18:00:00|10718.5|10717|10714|10712.5|10719|10717.5|10713|10711.5|15437
1727722800000|2024-09-30 19:00:00|10714.5|10713|10715|10713|10715.5|10714|10712.5|10711|2860
1727740800000|2024-10-01 00:00:00|10716|10714|10717.5|10716|10717.5|10716|10715.5|10714|703
1727744400000|2024-10-01 01:00:00|10717|10715.5|10717.5|10716|10717.5|10716|10717|10715.5|379
1727748000000|2024-10-01 02:00:00|10717|10715.5|10716.5|10715|10717.5|10716|10716.5|10715|252
1727751600000|2024-10-01 03:00:00|10716|10714.5|10715.5|10714|10716|10714.5|10715|10713.5|442
1727755200000|2024-10-01 04:00:00|||||||||45
1727758800000|2024-10-01 05:00:00|10715|10713.5|10716.5|10715|10716.5|10715|10714.5|10713|1317
1727762400000|2024-10-01 06:00:00|10716|10714.5|10717|10715.5|10717.5|10716|10715.5|10714|10275
1727766000000|2024-10-01 07:00:00|10717.5|10716|10718.5|10717|10721|10719.5|10716.5|10715|42767
1727769600000|2024-10-01 08:00:00|10719|10717.5|10722.5|10721|10723.5|10722|10718.5|10717|58368
1727773200000|2024-10-01 09:00:00|10723|10721.5|10722|10720.5|10723.5|10722|10721|10719.5|50362
1727776800000|2024-10-01 10:00:00|10721.5|10720|10722.5|10721|10724.5|10723|10721.5|10720|30955
1727780400000|2024-10-01 11:00:00|10722|10720.5|10724|10722.5|10725.5|10724|10721|10719.5|39113
1727784000000|2024-10-01 12:00:00|10724.5|10723|10724.5|10723|10725|10723.5|10724|10722.5|41058
1727787600000|2024-10-01 13:00:00|10725|10723.5|10730|10728|10734|10732.5|10724.5|10723|91688
1727791200000|2024-10-01 14:00:00|10729.5|10727.5|10726|10724.5|10731.5|10730|10726|10724.5|85114
1727794800000|2024-10-01 15:00:00|10726.5|10725|10727|10725.5|10727.5|10726|10724.5|10723|60146
1727798400000|2024-10-01 16:00:00|10726.5|10725|10728.5|10727|10732.5|10731|10726|10724.5|21790
1727802000000|2024-10-01 17:00:00|10728|10726.5|10726|10724.5|10730.5|10729|10725.5|10724|6296
1727805600000|2024-10-01 18:00:00|10726.5|10725|10726|10724.5|10726.5|10725|10725|10723.5|3042
1727809200000|2024-10-01 19:00:00|10726.5|10725|10727|10725.5|10727.5|10726|10725.5|10723.5|2893
1727827200000|2024-10-02 00:00:00|10727.5|10726|10727|10725.5|10728.5|10727|10726.5|10725|634
1727830800000|2024-10-02 01:00:00|10727.5|10726|10727|10725.5|10727.5|10726|10726.5|10725|183
1727834400000|2024-10-02 02:00:00|10726.5|10725|10727|10725.5|10727|10725.5|10726.5|10725|120
1727838000000|2024-10-02 03:00:00|10726.5|10725|10726|10724.5|10726.5|10725|10726|10724.5|111
1727841600000|2024-10-02 04:00:00|10726.5|10725|10727.5|10726|10728.5|10727|10725.5|10724|2303
1727845200000|2024-10-02 05:00:00|10727|10725.5|10727.5|10726|10728.5|10727|10727|10725.5|962
1727848800000|2024-10-02 06:00:00|10728|10726.5|10725|10723.5|10728.5|10726.5|10723.5|10722|16349
1727852400000|2024-10-02 07:00:00|10724.5|10723|10721.5|10720|10725|10723.5|10721|10719.5|38362
1727856000000|2024-10-02 08:00:00|10721|10719.5|10721.5|10720|10722.5|10721|10720.5|10719|50303
1727859600000|2024-10-02 09:00:00|10722|10720.5|10721|10719.5|10722.5|10721|10721|10719.5|34963
1727863200000|2024-10-02 10:00:00|10721.5|10720|10720.5|10719|10722|10720.5|10720.5|10719|21936
1727866800000|2024-10-02 11:00:00|10721|10719.5|10721.5|10720|10723|10721.5|10721|10719.5|26902
1727870400000|2024-10-02 12:00:00|10721|10719.5|10719|10717.5|10721.5|10720|10718.5|10717|56463
1727874000000|2024-10-02 13:00:00|10719.5|10718|10720|10718.5|10720|10718.5|10718|10716.5|24367
1727877600000|2024-10-02 14:00:00|10719.5|10718|10719.5|10718|10721|10719.5|10719.5|10718|37860
1727881200000|2024-10-02 15:00:00|10720|10718.5|10722.5|10721|10722.5|10721|10719.5|10718|26697
1727884800000|2024-10-02 16:00:00|10722|10720.5|10720|10718.5|10722|10720.5|10720|10718.5|8890
1727888400000|2024-10-02 17:00:00|10720.5|10719|10720.5|10719|10721|10719.5|10720|10718.5|4715
1727892000000|2024-10-02 18:00:00|10720|10718.5|10720|10718.5|10720.5|10719|10720|10718.5|1473
1727895600000|2024-10-02 19:00:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|2273
1727913600000|2024-10-03 00:00:00|10719.5|10717.5|10719.5|10718|10720|10718.5|10719|10717.5|626
1727917200000|2024-10-03 01:00:00|10719|10717.5|10719.5|10718|10720.5|10719|10718.5|10717|1002
1727920800000|2024-10-03 02:00:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|97
1727924400000|2024-10-03 03:00:00|10719.5|10718|10720|10718.5|10720.5|10719|10719.5|10718|199
1727928000000|2024-10-03 04:00:00|10719.5|10718|10719|10717.5|10719.5|10718|10718.5|10717|164
1727931600000|2024-10-03 05:00:00|10719.5|10717|10721.5|10720|10722.5|10721|10719.5|10717|4449
1727935200000|2024-10-03 06:00:00|10722|10720.5|10719.5|10718|10723|10721.5|10719.5|10718|12728
1727938800000|2024-10-03 07:00:00|10720|10718.5|10720.5|10719|10720.5|10719|10718|10716.5|30676
1727942400000|2024-10-03 08:00:00|10720|10718.5|10717.5|10716|10720|10718.5|10715.5|10714|39201
1727946000000|2024-10-03 09:00:00|10717|10715.5|10716|10714.5|10717.5|10716|10715|10713.5|30766
1727949600000|2024-10-03 10:00:00|10715.5|10714|10714.5|10713|10716|10714.5|10714|10712.5|34523
1727953200000|2024-10-03 11:00:00|10714|10712.5|10715|10713.5|10716|10714.5|10713.5|10712|13579
1727956800000|2024-10-03 12:00:00|10714.5|10713|10713|10711.5|10716|10714.5|10712.5|10711|37961
1727960400000|2024-10-03 13:00:00|10712.5|10711|10713|10711.5|10714.5|10713|10712|10710.5|46819
1727964000000|2024-10-03 14:00:00|10710|10708|10713|10711.5|10714|10712.5|10708|10706.5|62442
1727967600000|2024-10-03 15:00:00|10712.5|10711|10712.5|10711|10715.5|10714|10712|10710.5|48871
1727971200000|2024-10-03 16:00:00|10712|10710.5|10711|10709.5|10713|10711.5|10710.5|10709|11441
1727974800000|2024-10-03 17:00:00|10710.5|10709|10711|10709.5|10711|10709.5|10710|10708.5|3509
1727978400000|2024-10-03 18:00:00|10710.5|10709|10709|10707.5|10710.5|10709|10709|10707.5|1458
1727982000000|2024-10-03 19:00:00|10709.5|10708|10709.5|10708|10710|10708.5|10709|10707.5|1639
1728000000000|2024-10-04 00:00:00|10710.5|10709|10710|10708.5|10711|10709.5|10709.5|10708|561
1728003600000|2024-10-04 01:00:00|10710.5|10709|10710.5|10709|10711|10709.5|10710|10708.5|385
1728007200000|2024-10-04 02:00:00|10711|10708.5|10710|10708.5|10711|10709|10710|10708.5|25
1728010800000|2024-10-04 03:00:00|10709.5|10708|10709|10707.5|10709.5|10708|10708.5|10707|1299
1728014400000|2024-10-04 04:00:00|10709.5|10708|10710|10708|10710|10708.5|10709|10707.5|582
1728018000000|2024-10-04 05:00:00|10709.5|10708.5|10710|10708.5|10710.5|10709|10709|10707.5|380
1728021600000|2024-10-04 06:00:00|10710.5|10709|10707.5|10706|10711.5|10710|10707.5|10706|14453
1728025200000|2024-10-04 07:00:00|10708|10706.5|10707.5|10706|10708|10706.5|10706|10704.5|29856
1728028800000|2024-10-04 08:00:00|10707|10705.5|10705.5|10704|10708|10706.5|10705.5|10704|45036
1728032400000|2024-10-04 09:00:00|10705|10703.5|10702.5|10701|10705|10703.5|10702|10700.5|52784
1728036000000|2024-10-04 10:00:00|10702|10700.5|10701.5|10700|10702.5|10701|10700.5|10699|80847
1728039600000|2024-10-04 11:00:00|10701|10699.5|10699.5|10698|10701.5|10699.5|10699.5|10698|39056
1728043200000|2024-10-04 12:00:00|10699|10697.5|10692.5|10691|10701.5|10700|10686.5|10685|134361
1728046800000|2024-10-04 13:00:00|10693|10691.5|10694.5|10693|10695|10693.5|10691.5|10690|121454
1728050400000|2024-10-04 14:00:00|10694|10692.5|10688|10686.5|10695|10693.5|10688|10686.5|71317
1728054000000|2024-10-04 15:00:00|10687.5|10686|10687.5|10686|10688.5|10687|10685.5|10684|46458
1728057600000|2024-10-04 16:00:00|10687|10685.5|10684|10682.5|10688|10686.5|10684|10682.5|15288
1728061200000|2024-10-04 17:00:00|10684.5|10683|10686.5|10685|10687|10685.5|10684.5|10682.5|4616
1728064800000|2024-10-04 18:00:00|10686|10684.5|10685|10683.5|10686|10685|10685|10683.5|1413
1728068400000|2024-10-04 19:00:00|10685.5|10684|10685|10683.5|10685.5|10684|10684.5|10683|3879
1728259200000|2024-10-07 00:00:00|10683|10682|10686|10684.5|10686|10684.5|10683|10681.5|4018
1728262800000|2024-10-07 01:00:00|10686.5|10685|10687|10685.5|10687.5|10686|10686.5|10684.5|1659
1728266400000|2024-10-07 02:00:00|10687.5|10686|10687|10685.5|10687.5|10686|10686.5|10685|1664
1728270000000|2024-10-07 03:00:00|10686.5|10685|10687|10685.5|10687|10685.5|10686.5|10685|220
1728273600000|2024-10-07 04:00:00|10686.5|10685|10686|10684.5|10686.5|10685|10686|10684.5|18
1728277200000|2024-10-07 05:00:00|10685.5|10684|10685|10683.5|10685.5|10684|10684.5|10683|2377
1728280800000|2024-10-07 06:00:00|10685.5|10684|10681.5|10680|10688|10686.5|10680|10678.5|40243
1728284400000|2024-10-07 07:00:00|10682|10680.5|10680.5|10679|10683|10681.5|10680|10678.5|50325
1728288000000|2024-10-07 08:00:00|10680|10678.5|10676|10674.5|10680.5|10679|10676|10674.5|43933
1728291600000|2024-10-07 09:00:00|10676.5|10674|10678|10676.5|10680|10678.5|10675|10673.5|42967
1728295200000|2024-10-07 10:00:00|10678.5|10677|10675.5|10674|10678.5|10677|10675.5|10674|32012
1728298800000|2024-10-07 11:00:00|10675|10673.5|10678.5|10677|10678.5|10677|10675|10673.5|33714
1728302400000|2024-10-07 12:00:00|10679|10677.5|10679|10677.5|10681|10679.5|10678|10676.5|36935
1728306000000|2024-10-07 13:00:00|10679.5|10678|10680.5|10679|10683.5|10682|10678|10676.5|37506
1728309600000|2024-10-07 14:00:00|10680|10678.5|10676.5|10675|10681|10679.5|10676|10674.5|33164
1728313200000|2024-10-07 15:00:00|10677|10675.5|10678|10676.5|10680.5|10679|10676.5|10675|26537
1728316800000|2024-10-07 16:00:00|10677.5|10676|10678|10676.5|10678.5|10677|10676|10674.5|7344
1728320400000|2024-10-07 17:00:00|10678.5|10677|10680|10678.5|10680.5|10679|10678|10676.5|2666
1728324000000|2024-10-07 18:00:00|10679.5|10678|10678.5|10677|10681|10679.5|10678|10676.5|1855
1728327600000|2024-10-07 19:00:00|10678|10676.5|10680.5|10679|10680.5|10679|10678|10676.5|2473
1728345600000|2024-10-08 00:00:00|10681|10679.5|10683.5|10682|10683.5|10682|10681|10679.5|2118
1728349200000|2024-10-08 01:00:00|10683|10681.5|10683.5|10681.5|10683.5|10682|10682.5|10681|629
1728352800000|2024-10-08 02:00:00|10683|10682|10684.5|10683|10685.5|10684|10683|10681.5|1137
1728356400000|2024-10-08 03:00:00|10684|10682.5|10684|10682.5|10684.5|10683|10684|10682.5|463
1728360000000|2024-10-08 04:00:00|10683.5|10682|10684|10682.5|10684|10682.5|10683|10681.5|1578
1728363600000|2024-10-08 05:00:00|10684.5|10683|10684.5|10683|10685.5|10684|10684|10682.5|3284
1728367200000|2024-10-08 06:00:00|10684|10682.5|10682.5|10681|10685.5|10684|10681.5|10680|20656
1728370800000|2024-10-08 07:00:00|10682|10680.5|10682|10680.5|10684.5|10683|10681|10679.5|35679
1728374400000|2024-10-08 08:00:00|10681.5|10680|10680|10678.5|10683|10681.5|10680|10678.5|29952
1728378000000|2024-10-08 09:00:00|10680.5|10679|10680.5|10679|10681.5|10680|10678.5|10677|18704
1728381600000|2024-10-08 10:00:00|10680|10678.5|10679.5|10678|10680|10678.5|10678|10676.5|24679
1728385200000|2024-10-08 11:00:00|10679|10677.5|10681|10679.5|10681|10679.5|10678.5|10677|35353
1728388800000|2024-10-08 12:00:00|10681.5|10680|10679.5|10678|10681.5|10680|10678|10676.5|35596
1728392400000|2024-10-08 13:00:00|10679|10677.5|10677|10675.5|10679|10677.5|10677|10675.5|36298
1728396000000|2024-10-08 14:00:00|10677.5|10676|10678.5|10677|10680|10678.5|10677|10675.5|41649
1728399600000|2024-10-08 15:00:00|10679|10677.5|10681|10679.5|10682|10680.5|10678.5|10677|24984
1728403200000|2024-10-08 16:00:00|10681.5|10680|10679.5|10678|10681.5|10680|10679.5|10678|17212
1728406800000|2024-10-08 17:00:00|10679|10677.5|10680|10678.5|10680|10678.5|10679|10677.5|4162
1728410400000|2024-10-08 18:00:00|10679.5|10678|10678.5|10677|10680|10678.5|10678.5|10677|4350
1728414000000|2024-10-08 19:00:00|10679|10677.5|10680|10678.5|10680|10678.5|10679|10677.5|1905
1728432000000|2024-10-09 00:00:00|10680.5|10679|10680|10678.5|10680.5|10679|10680|10678.5|577
1728435600000|2024-10-09 01:00:00|10680.5|10679|10681|10679.5|10681|10679.5|10679|10677.5|580
1728439200000|2024-10-09 02:00:00|10681.5|10680|10681|10679.5|10681.5|10680|10680.5|10679|262
1728442800000|2024-10-09 03:00:00|10680.5|10679|10680.5|10679|10680.5|10679.5|10680.5|10679|104
1728446400000|2024-10-09 04:00:00|10681|10679.5|10680.5|10679|10681|10679.5|10680.5|10679|594
1728450000000|2024-10-09 05:00:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|702
1728453600000|2024-10-09 06:00:00|10679.5|10678|10683|10681.5|10684|10682.5|10679|10677.5|12981
1728457200000|2024-10-09 07:00:00|10682.5|10681|10682|10680.5|10684|10682.5|10681|10679.5|18814
1728460800000|2024-10-09 08:00:00|10681.5|10680|10681|10679.5|10682.5|10681|10679.5|10678|33794
1728464400000|2024-10-09 09:00:00|10680.5|10679|10681.5|10680|10682.5|10681|10680|10678.5|21456
1728468000000|2024-10-09 10:00:00|10681|10679.5|10681|10679.5|10682.5|10681|10680.5|10679|22970
1728471600000|2024-10-09 11:00:00|10680.5|10679|10679.5|10678|10681.5|10680|10679.5|10678|16138
1728475200000|2024-10-09 12:00:00|10679|10677.5|10679|10677.5|10680|10678.5|10678.5|10677|29493
1728478800000|2024-10-09 13:00:00|10679.5|10678|10676.5|10675|10680|10678.5|10676.5|10675|37245
1728482400000|2024-10-09 14:00:00|10677|10675.5|10676.5|10675|10677.5|10676|10676|10674.5|28294
1728486000000|2024-10-09 15:00:00|10676|10674.5|10674.5|10673|10677|10675.5|10673.5|10672|32945
1728489600000|2024-10-09 16:00:00|10674|10672.5|10672.5|10671|10674.5|10673|10671.5|10670|6012
1728493200000|2024-10-09 17:00:00|10672|10670.5|10671.5|10670|10673|10671.5|10671|10669.5|6922
1728496800000|2024-10-09 18:00:00|10672|10670.5|10671|10669.5|10672.5|10671|10671|10669.5|2173
1728500400000|2024-10-09 19:00:00|10671.5|10670|10670.5|10669|10672|10670.5|10670.5|10669|3228
1728518400000|2024-10-10 00:00:00|10671|10669.5|10671.5|10670|10672|10670.5|10670.5|10669|587
1728522000000|2024-10-10 01:00:00|10672|10670.5|10671.5|10670|10672|10670.5|10671|10669.5|265
1728525600000|2024-10-10 02:00:00|10671|10669.5|10671|10669|10671.5|10669.5|10670.5|10669|379
1728529200000|2024-10-10 03:00:00|10670.5|10668.5|10670.5|10669|10671|10669|10670|10668.5|128
1728532800000|2024-10-10 04:00:00|10670|10668.5|10670|10668.5|10670.5|10669|10670|10668.5|354
1728536400000|2024-10-10 05:00:00|10670.5|10669|10671|10669.5|10671|10669.5|10670|10668.5|1901
1728540000000|2024-10-10 06:00:00|10671.5|10670|10670.5|10669|10672.5|10671|10670.5|10669|7111
1728543600000|2024-10-10 07:00:00|10671|10669.5|10671|10669.5|10674|10672.5|10670|10668.5|23568
1728547200000|2024-10-10 08:00:00|10670.5|10669|10670|10668.5|10670.5|10669|10668|10666.5|27606
1728550800000|2024-10-10 09:00:00|10670.5|10668|10669|10667.5|10671|10669.5|10668.5|10667|24958
1728554400000|2024-10-10 10:00:00|10668.5|10667|10667.5|10666|10670|10668.5|10667|10665.5|21605
1728558000000|2024-10-10 11:00:00|10667|10665.5|10664.5|10663|10667.5|10666|10664.5|10663|44815
1728561600000|2024-10-10 12:00:00|10665|10663.5|10674.5|10673|10679|10677.5|10659.5|10655.5|91708
1728565200000|2024-10-10 13:00:00|10675|10673.5|10673.5|10672|10676.5|10675|10672.5|10671|52417
1728568800000|2024-10-10 14:00:00|10673|10671.5|10676.5|10675|10678|10676.5|10673|10671.5|51254
1728572400000|2024-10-10 15:00:00|10676|10674.5|10678.5|10677|10679.5|10678|10675|10673.5|37328
1728576000000|2024-10-10 16:00:00|10679|10677.5|10677.5|10676|10681.5|10680|10677|10675.5|13376
1728579600000|2024-10-10 17:00:00|10677|10675.5|10677.5|10676|10678.5|10677|10675.5|10673.5|7734
1728583200000|2024-10-10 18:00:00|10677|10675.5|10677.5|10676|10679|10677.5|10677|10675.5|1856
1728586800000|2024-10-10 19:00:00|10678|10676.5|10679.5|10678|10680|10678.5|10677.5|10676|2791
1728604800000|2024-10-11 00:00:00|10680|10678.5|10681|10679|10681|10679.5|10680|10678.5|550
1728608400000|2024-10-11 01:00:00|10680.5|10679.5|10680|10678.5|10681|10679.5|10680|10678.5|496
1728612000000|2024-10-11 02:00:00|10679.5|10678|10679.5|10678|10679.5|10678.5|10679.5|10678|289
1728615600000|2024-10-11 03:00:00|||||||||959
1728619200000|2024-10-11 04:00:00|10679|10677.5|10679|10677.5|10679.5|10677.5|10679|10677.5|51
1728622800000|2024-10-11 05:00:00|10678.5|10677|10679|10677|10679.5|10678|10678.5|10677|1327
1728626400000|2024-10-11 06:00:00|10678.5|10677.5|10677.5|10676|10678.5|10677.5|10675.5|10674|14458
1728630000000|2024-10-11 07:00:00|10677|10675.5|10673.5|10672|10677|10675.5|10673.5|10672|25585
1728633600000|2024-10-11 08:00:00|10674|10672.5|10673.5|10672|10675|10673.5|10673.5|10672|32833
1728637200000|2024-10-11 09:00:00|10673|10671.5|10671|10669.5|10673.5|10672|10671|10669.5|44495
1728640800000|2024-10-11 10:00:00|10670.5|10669|10670|10668.5|10671.5|10669.5|10669.5|10668|27054
1728644400000|2024-10-11 11:00:00|10669.5|10668|10670|10668.5|10670.5|10669|10669|10667.5|42195
1728648000000|2024-10-11 12:00:00|10670.5|10669|10672|10670.5|10673|10671.5|10669.5|10668|48182
1728651600000|2024-10-11 13:00:00|10672.5|10671|10671.5|10670|10673.5|10672|10671|10669.5|63037
1728655200000|2024-10-11 14:00:00|10672|10670.5|10672|10670.5|10673|10671.5|10670.5|10669|41203
1728658800000|2024-10-11 15:00:00|10672.5|10671|10677.5|10676|10678|10676.5|10672|10670.5|36687
1728662400000|2024-10-11 16:00:00|10678|10676.5|10679.5|10678|10680|10678.5|10678|10676.5|21546
1728666000000|2024-10-11 17:00:00|10680|10678.5|10679.5|10678|10680|10678.5|10677.5|10676|2946
1728669600000|2024-10-11 18:00:00|10679|10677.5|10679.5|10678|10680|10678.5|10679|10677.5|1272
1728673200000|2024-10-11 19:00:00|10680|10678.5|10679.5|10678|10680|10678.5|10679|10677.5|2074
1728864000000|2024-10-14 00:00:00|10678.5|10676.5|10678.5|10677|10679.5|10678|10678|10676.5|2554
1728867600000|2024-10-14 01:00:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|328
1728871200000|2024-10-14 02:00:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|197
1728874800000|2024-10-14 03:00:00|10678|10676.5|10677.5|10676|10678.5|10677|10676.5|10675|1666
1728878400000|2024-10-14 04:00:00|10677|10675.5|10678|10676.5|10678|10676.5|10677|10675.5|156
1728882000000|2024-10-14 05:00:00|10678.5|10677|10679.5|10678|10679.5|10678|10678.5|10677|1372
1728885600000|2024-10-14 06:00:00|10679|10677.5|10679|10677.5|10680|10678.5|10677.5|10676|13166
1728889200000|2024-10-14 07:00:00|10678.5|10677|10677|10675.5|10679.5|10678|10677|10675.5|34032
1728892800000|2024-10-14 08:00:00|10676.5|10675|10675.5|10674|10676.5|10675|10674.5|10673|29417
1728896400000|2024-10-14 09:00:00|10675|10673.5|10674|10672.5|10676|10674.5|10674|10672.5|21847
1728900000000|2024-10-14 10:00:00|10673.5|10672|10674.5|10673|10675.5|10674|10673.5|10672|11205
1728903600000|2024-10-14 11:00:00|10674|10672.5|10675.5|10674|10675.5|10674|10674|10672.5|15838
1728907200000|2024-10-14 12:00:00|10675|10673.5|10673.5|10672|10676|10674.5|10673|10671.5|46493
1728910800000|2024-10-14 13:00:00|10673|10671.5|10671.5|10670|10673.5|10671.5|10671.5|10670|65651
1728914400000|2024-10-14 14:00:00|10672|10670.5|10674|10672.5|10675|10673.5|10671.5|10670|29393
1728918000000|2024-10-14 15:00:00|10673.5|10672|10673|10671.5|10674|10672.5|10672.5|10671|21740
1728921600000|2024-10-14 16:00:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|4151
1728925200000|2024-10-14 17:00:00|10672.5|10671|10673|10671.5|10673|10671.5|10672.5|10671|117
1728928800000|2024-10-14 18:00:00|10673.5|10672|10673.5|10672|10673.5|10672|10672.5|10671|1347
1728932400000|2024-10-14 19:00:00|10673|10671.5|10676|10674.5|10676|10674.5|10671.5|10670|4283
1728950400000|2024-10-15 00:00:00|10675.5|10674|10679.5|10678|10679.5|10678|10675.5|10674|3256
1728954000000|2024-10-15 01:00:00|10679|10677.5|10679|10677.5|10679.5|10678|10679|10677.5|296
1728957600000|2024-10-15 02:00:00|10678.5|10677|10678.5|10677|10679|10677.5|10678.5|10677|802
1728961200000|2024-10-15 03:00:00|10679|10677.5|10678.5|10677|10679|10677.5|10678.5|10677|365
1728964800000|2024-10-15 04:00:00|10678|10676.5|10678|10676.5|10678|10676.5|10678|10676.5|630
1728968400000|2024-10-15 05:00:00|10678.5|10677|10678|10676|10679.5|10678|10678|10676|1225
1728972000000|2024-10-15 06:00:00|10677.5|10676.5|10680|10678.5|10680.5|10679|10677|10675.5|25154
1728975600000|2024-10-15 07:00:00|10680.5|10679|10679.5|10678|10682|10680.5|10679|10677.5|39814
1728979200000|2024-10-15 08:00:00|10679|10677.5|10679.5|10678|10680.5|10679|10679|10677.5|37971
1728982800000|2024-10-15 09:00:00|10679|10677.5|10680|10678.5|10681|10679.5|10679|10677.5|57962
1728986400000|2024-10-15 10:00:00|10680.5|10679|10679.5|10678|10680.5|10679|10679.5|10678|36352
1728990000000|2024-10-15 11:00:00|10679|10677.5|10677|10675.5|10679.5|10678|10675.5|10674|53343
1728993600000|2024-10-15 12:00:00|10676.5|10675|10681|10679.5|10681|10679.5|10676|10674.5|69670
1728997200000|2024-10-15 13:00:00|10681.5|10680|10681.5|10680|10682|10680.5|10678.5|10677|52421
1729000800000|2024-10-15 14:00:00|10681|10679.5|10681.5|10680|10683|10681.5|10680|10678.5|27013
1729004400000|2024-10-15 15:00:00|10682|10680.5|10681.5|10680|10683|10681.5|10680.5|10679|29558
1729008000000|2024-10-15 16:00:00|10681|10679.5|10680.5|10679|10681.5|10680|10679.5|10678|10189
1729011600000|2024-10-15 17:00:00|10680|10678.5|10680|10678.5|10680.5|10679|10679.5|10678|1361
1729015200000|2024-10-15 18:00:00|10680.5|10679|10680.5|10679|10681|10679.5|10680|10678.5|1764
1729018800000|2024-10-15 19:00:00|10681|10679.5|10681|10679.5|10682|10680.5|10680.5|10679|2790
1729036800000|2024-10-16 00:00:00|10681.5|10680|10681|10679.5|10681.5|10680|10680.5|10679|589
1729040400000|2024-10-16 01:00:00|10681.5|10680|10682|10680.5|10682|10680.5|10681|10679.5|664
1729044000000|2024-10-16 02:00:00|10681.5|10680|10681|10679.5|10682|10680.5|10681|10679.5|96
1729047600000|2024-10-16 03:00:00|10680.5|10679|10681|10679.5|10681|10679.5|10680.5|10679|238
1729051200000|2024-10-16 04:00:00|10680.5|10679|10680.5|10679|10680.5|10679.5|10680.5|10679|44
1729054800000|2024-10-16 05:00:00|10680|10678.5|10681.5|10680|10681.5|10680|10680|10678.5|516
1729058400000|2024-10-16 06:00:00|10682|10680.5|10687.5|10686|10688|10686.5|10682|10680.5|27413
1729062000000|2024-10-16 07:00:00|10687|10685.5|10684.5|10683|10688|10686.5|10683|10681.5|31452
1729065600000|2024-10-16 08:00:00|10685|10683.5|10686|10684.5|10687|10685.5|10683|10681.5|44360
1729069200000|2024-10-16 09:00:00|10686.5|10685|10688|10686.5|10688|10686.5|10685.5|10684|29516
1729072800000|2024-10-16 10:00:00|10687.5|10686|10686.5|10685|10688|10686.5|10686.5|10685|23678
1729076400000|2024-10-16 11:00:00|10687|10685.5|10690|10688.5|10690.5|10689|10686.5|10685|42688
1729080000000|2024-10-16 12:00:00|10690.5|10689|10688.5|10687|10690.5|10689|10688|10686.5|40576
1729083600000|2024-10-16 13:00:00|10688|10686.5|10690.5|10689|10691|10689.5|10688|10686.5|36455
1729087200000|2024-10-16 14:00:00|10691|10689.5|10689.5|10688|10691|10689.5|10689|10687.5|50414
1729090800000|2024-10-16 15:00:00|10690|10688.5|10689.5|10688|10690.5|10689|10689.5|10688|41540
1729094400000|2024-10-16 16:00:00|10689|10687.5|10689|10687.5|10689.5|10688|10688.5|10687|7086
1729098000000|2024-10-16 17:00:00|10688.5|10687|10689.5|10688|10689.5|10688|10688.5|10687|1193
1729101600000|2024-10-16 18:00:00|10689|10687.5|10688.5|10687|10689|10687.5|10688.5|10687|2434
1729105200000|2024-10-16 19:00:00|10688|10686.5|10688.5|10687|10688.5|10687|10688|10686.5|1503
1729123200000|2024-10-17 00:00:00|10687|10686|10685.5|10684|10687.5|10686|10685.5|10683.5|1308
1729126800000|2024-10-17 01:00:00|10686|10684.5|10687|10685.5|10687.5|10686|10686|10684.5|538
1729130400000|2024-10-17 02:00:00|10686.5|10685|10687.5|10686|10687.5|10686|10686.5|10685|128
1729134000000|2024-10-17 03:00:00|10687|10685.5|10686.5|10685|10687.5|10686|10686.5|10685|704
1729137600000|2024-10-17 04:00:00|10687|10685.5|10686.5|10684.5|10687|10685.5|10686|10684.5|451
1729141200000|2024-10-17 05:00:00|10686|10685|10687|10685.5|10687.5|10686|10686|10684.5|857
1729144800000|2024-10-17 06:00:00|10687.5|10686|10685|10683.5|10687.5|10686|10685|10683.5|5972
1729148400000|2024-10-17 07:00:00|10685.5|10684|10685|10683.5|10685.5|10684|10684|10682.5|22180
1729152000000|2024-10-17 08:00:00|10685.5|10684|10683|10681.5|10685.5|10684|10682|10680.5|49130
1729155600000|2024-10-17 09:00:00|10683.5|10682|10684.5|10683|10684.5|10683|10682.5|10681|42818
1729159200000|2024-10-17 10:00:00|10684|10682.5|10686.5|10685|10686.5|10685|10684|10682.5|27628
1729162800000|2024-10-17 11:00:00|10686|10684.5|10687|10685.5|10687.5|10686|10685|10683.5|37300
1729166400000|2024-10-17 12:00:00|10687.5|10686|10687.5|10686|10689|10687.5|10684|10682.5|65931
1729170000000|2024-10-17 13:00:00|10688|10686.5|10692|10690.5|10697|10695.5|10685.5|10684|105745
1729173600000|2024-10-17 14:00:00|10692.5|10691|10692|10690.5|10693|10691|10689.5|10688|93165
1729177200000|2024-10-17 15:00:00|10692.5|10691|10692|10690.5|10694|10692.5|10691|10689.5|97883
1729180800000|2024-10-17 16:00:00|10692.5|10691|10695.5|10694|10696|10694.5|10691|10689.5|41802
1729184400000|2024-10-17 17:00:00|10695|10693.5|10695|10693.5|10696|10694.5|10695|10693.5|2360
1729188000000|2024-10-17 18:00:00|10695.5|10694|10695.5|10694|10696|10694.5|10695|10693.5|6374
1729191600000|2024-10-17 19:00:00|10696|10694.5|10697|10695.5|10697.5|10696|10696|10694.5|4721
1729209600000|2024-10-18 00:00:00|10697.5|10696|10698.5|10697|10699|10697|10697|10695.5|1995
1729213200000|2024-10-18 01:00:00|10699|10696.5|10698|10696.5|10699|10697.5|10698|10696.5|966
1729216800000|2024-10-18 02:00:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|281
1729220400000|2024-10-18 03:00:00|10698|10696.5|10697.5|10696|10698|10696.5|10697.5|10696|254
1729224000000|2024-10-18 04:00:00|10697|10695.5|10697|10695.5|10697|10696|10697|10695.5|170
1729227600000|2024-10-18 05:00:00|10697.5|10696|10696.5|10695|10697.5|10696|10696.5|10695|361
1729231200000|2024-10-18 06:00:00|10696|10694.5|10694.5|10693|10698.5|10697|10692.5|10691|29291
1729234800000|2024-10-18 07:00:00|10695|10693.5|10693.5|10692|10696.5|10695|10693.5|10692|40043
1729238400000|2024-10-18 08:00:00|10694|10692.5|10695.5|10694|10696.5|10695|10694|10692.5|40304
1729242000000|2024-10-18 09:00:00|10696|10694.5|10700.5|10699|10701.5|10700|10695.5|10694|63591
1729245600000|2024-10-18 10:00:00|10701|10699.5|10700.5|10699|10702.5|10701|10699.5|10698|41457
1729249200000|2024-10-18 11:00:00|10700|10698.5|10698.5|10697|10700|10698.5|10697|10695.5|41929
1729252800000|2024-10-18 12:00:00|10698|10696.5|10700|10698.5|10700.5|10699|10697|10695.5|48851
1729256400000|2024-10-18 13:00:00|10700.5|10699|10702.5|10701|10702.5|10701|10700|10698.5|54660
1729260000000|2024-10-18 14:00:00|10703|10701.5|10701|10699.5|10703|10701.5|10700|10698.5|45958
1729263600000|2024-10-18 15:00:00|10701.5|10700|10699.5|10698|10701.5|10700|10699.5|10698|27185
1729267200000|2024-10-18 16:00:00|10699|10697.5|10700.5|10699|10700.5|10699|10699|10697.5|7073
1729270800000|2024-10-18 17:00:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|1187
1729274400000|2024-10-18 18:00:00|10700|10698.5|10701|10699.5|10701|10699.5|10700|10698.5|524
1729278000000|2024-10-18 19:00:00|10700.5|10699|10700|10698.5|10701|10699.5|10700|10698.5|2883
1729468800000|2024-10-21 00:00:00|10698|10697|10699|10697.5|10699.5|10698|10697.5|10696|1039
1729472400000|2024-10-21 01:00:00|10699.5|10698|10700|10698.5|10700|10698.5|10699|10697.5|498
1729476000000|2024-10-21 02:00:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|104
1729479600000|2024-10-21 03:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|100
1729483200000|2024-10-21 04:00:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|470
1729486800000|2024-10-21 05:00:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|532
1729490400000|2024-10-21 06:00:00|10700.5|10699|10698.5|10697|10701|10699.5|10698.5|10697|21036
1729494000000|2024-10-21 07:00:00|10699|10697.5|10699|10697.5|10699.5|10698|10696.5|10695|45216
1729497600000|2024-10-21 08:00:00|10699.5|10698|10694|10692.5|10700|10698.5|10694|10692.5|34967
1729501200000|2024-10-21 09:00:00|10693.5|10692|10692|10690.5|10695|10693.5|10691.5|10690|54396
1729504800000|2024-10-21 10:00:00|10692.5|10691|10690.5|10689|10692.5|10691|10690|10688.5|30009
1729508400000|2024-10-21 11:00:00|10690|10688.5|10689|10687.5|10690.5|10689|10688|10686.5|47171
1729512000000|2024-10-21 12:00:00|10688.5|10687|10687.5|10686|10690|10688.5|10687|10685.5|47613
1729515600000|2024-10-21 13:00:00|10687|10685.5|10685|10683.5|10687.5|10686|10684|10682.5|78804
1729519200000|2024-10-21 14:00:00|10684.5|10683|10684|10682.5|10685.5|10684|10684|10682.5|46243
1729522800000|2024-10-21 15:00:00|10684.5|10683|10684.5|10683|10685.5|10684|10684|10682.5|68249
1729526400000|2024-10-21 16:00:00|10684|10682.5|10684.5|10683|10684.5|10683|10683.5|10682|9155
1729530000000|2024-10-21 17:00:00|10685|10683.5|10685.5|10684|10685.5|10684|10684.5|10683|7345
1729533600000|2024-10-21 18:00:00|10685|10683.5|10685.5|10684|10685.5|10684|10685|10683.5|2288
1729537200000|2024-10-21 19:00:00|10685|10683.5|10685|10683.5|10685.5|10684|10685|10683.5|1525
1729555200000|2024-10-22 00:00:00|10684.5|10683|10685|10683.5|10685.5|10684|10684.5|10683|872
1729558800000|2024-10-22 01:00:00|10685.5|10684|10685|10683.5|10685.5|10684|10684.5|10683|782
1729562400000|2024-10-22 02:00:00|10684.5|10683|10683.5|10682|10685|10683.5|10683.5|10682|988
1729566000000|2024-10-22 03:00:00|10683|10681.5|10683|10681.5|10683.5|10682|10683|10681.5|698
1729569600000|2024-10-22 04:00:00|10682.5|10681|10683|10681.5|10683.5|10682|10682.5|10681|669
1729573200000|2024-10-22 05:00:00|10682.5|10681|10683|10681.5|10683.5|10681.5|10682.5|10681|3259
1729576800000|2024-10-22 06:00:00|10683.5|10682|10682.5|10681|10684.5|10683|10682.5|10681|18068
1729580400000|2024-10-22 07:00:00|10683|10681.5|10680|10678.5|10685.5|10684|10679|10677.5|66138
1729584000000|2024-10-22 08:00:00|10680.5|10679|10682|10680.5|10683|10681.5|10680.5|10679|59661
1729587600000|2024-10-22 09:00:00|10681.5|10680|10682.5|10681|10682.5|10681|10680|10678.5|82592
1729591200000|2024-10-22 10:00:00|10682|10680.5|10678|10676.5|10682.5|10681|10677|10675.5|80892
1729594800000|2024-10-22 11:00:00|10677.5|10676|10679.5|10678|10681|10679.5|10677|10675.5|47338
1729598400000|2024-10-22 12:00:00|10680|10678.5|10683.5|10682|10683.5|10682|10680|10678.5|55379
1729602000000|2024-10-22 13:00:00|10684|10682.5|10687.5|10686|10690.5|10689|10684|10682.5|93530
1729605600000|2024-10-22 14:00:00|10687|10685.5|10684|10682.5|10688|10686.5|10682|10680.5|108074
1729609200000|2024-10-22 15:00:00|10683.5|10682|10680|10678.5|10683.5|10682|10680|10678.5|57755
1729612800000|2024-10-22 16:00:00|10680.5|10679|10684|10682.5|10684|10682.5|10677|10675.5|28560
1729616400000|2024-10-22 17:00:00|10684.5|10683|10690|10688.5|10690|10688.5|10684|10682.5|19710
1729620000000|2024-10-22 18:00:00|10690.5|10689|10688.5|10687|10690.5|10689|10688|10686.5|10037
1729623600000|2024-10-22 19:00:00|10688|10686.5|10689|10687.5|10690.5|10689|10688|10686.5|9308
1729641600000|2024-10-23 00:00:00|10688|10686|10686.5|10685|10689|10687.5|10686|10684|2058
1729645200000|2024-10-23 01:00:00|10686|10684.5|10687|10685.5|10687.5|10686|10685.5|10684|2001
1729648800000|2024-10-23 02:00:00|10686.5|10685|10686|10684.5|10687|10685.5|10686|10684.5|741
1729652400000|2024-10-23 03:00:00|10685.5|10684|10686.5|10684.5|10686.5|10685|10685.5|10683.5|1689
1729656000000|2024-10-23 04:00:00|10687|10685|10687|10685.5|10687.5|10686|10685|10683.5|2206
1729659600000|2024-10-23 05:00:00|10686.5|10685|10686|10684.5|10688|10686.5|10685|10683|7776
1729663200000|2024-10-23 06:00:00|10686.5|10685|10690.5|10689|10693.5|10691.5|10686.5|10685|32226
1729666800000|2024-10-23 07:00:00|10691|10689.5|10689|10687.5|10692.5|10691|10687|10685.5|42829
1729670400000|2024-10-23 08:00:00|10689.5|10688|10691|10689.5|10692|10690.5|10688.5|10687|73631
1729674000000|2024-10-23 09:00:00|10690.5|10689|10694.5|10693|10694.5|10693|10690|10688.5|47830
1729677600000|2024-10-23 10:00:00|10694|10692.5|10693|10691.5|10695.5|10693.5|10692.5|10691|67122
1729681200000|2024-10-23 11:00:00|10693.5|10692|10692|10690.5|10694.5|10693|10691.5|10690|60474
1729684800000|2024-10-23 12:00:00|10692.5|10691|10692.5|10691|10695|10693.5|10690.5|10689|54054
1729688400000|2024-10-23 13:00:00|10693|10691.5|10693|10691.5|10694.5|10693|10692|10690.5|35250
1729692000000|2024-10-23 14:00:00|10693.5|10692|10692|10690.5|10693.5|10692|10691|10689.5|41570
1729695600000|2024-10-23 15:00:00|10691.5|10690|10693|10691.5|10694|10692.5|10691|10689.5|57440
1729699200000|2024-10-23 16:00:00|10692.5|10691|10692|10690.5|10693.5|10692|10692|10690.5|22125
1729702800000|2024-10-23 17:00:00|10692.5|10691|10691|10689.5|10693|10691.5|10691|10689.5|3661
1729706400000|2024-10-23 18:00:00|10691.5|10690|10691|10689.5|10692|10690.5|10691|10689.5|1492
1729710000000|2024-10-23 19:00:00|10691.5|10690|10692|10690.5|10692|10690.5|10691|10689.5|1864
1729728000000|2024-10-24 00:00:00|10690.5|10689|10691.5|10690|10692|10690.5|10689.5|10688|1477
1729731600000|2024-10-24 01:00:00|10692|10690.5|10693|10691.5|10693|10691.5|10692|10690.5|456
1729735200000|2024-10-24 02:00:00|10693.5|10692|10694|10692.5|10694|10692.5|10693.5|10692|437
1729738800000|2024-10-24 03:00:00|10693.5|10692|10692.5|10691|10694|10692.5|10692.5|10691|140
1729742400000|2024-10-24 04:00:00|10693|10691.5|10693.5|10692|10694.5|10693|10692.5|10691|458
1729746000000|2024-10-24 05:00:00|10694|10692.5|10694.5|10693|10694.5|10693|10693.5|10692|658
1729749600000|2024-10-24 06:00:00|10695|10693.5|10700|10698.5|10700.5|10699|10694|10692.5|18402
1729753200000|2024-10-24 07:00:00|10699.5|10698|10699|10697.5|10706.5|10705|10699|10697.5|78118
1729756800000|2024-10-24 08:00:00|10699.5|10698|10697|10695.5|10702.5|10701|10696.5|10695|49608
1729760400000|2024-10-24 09:00:00|10696.5|10695|10699|10697.5|10700|10698.5|10696.5|10695|36491
1729764000000|2024-10-24 10:00:00|10698.5|10697|10700.5|10699|10702|10700.5|10698.5|10697|35298
1729767600000|2024-10-24 11:00:00|10701|10699.5|10701|10699.5|10701.5|10700|10699|10697.5|21633
1729771200000|2024-10-24 12:00:00|10700.5|10699|10702|10700.5|10704|10702.5|10698.5|10697|43282
1729774800000|2024-10-24 13:00:00|10702.5|10701|10699.5|10697.5|10703.5|10702|10697.5|10696|46612
1729778400000|2024-10-24 14:00:00|10699|10698|10699|10697.5|10700.5|10699|10696|10694.5|41935
1729782000000|2024-10-24 15:00:00|10699.5|10698|10696.5|10695|10701|10699.5|10696.5|10695|29534
1729785600000|2024-10-24 16:00:00|10696|10694.5|10696|10694.5|10698|10696.5|10696|10694|10310
1729789200000|2024-10-24 17:00:00|10696.5|10695|10696.5|10694.5|10697.5|10696|10696|10694.5|5715
1729792800000|2024-10-24 18:00:00|10696|10694|10694.5|10693|10696.5|10694|10694.5|10693|2273
1729796400000|2024-10-24 19:00:00|10694|10692.5|10694|10692.5|10694|10692.5|10693|10691.5|2540
1729814400000|2024-10-25 00:00:00|10694.5|10693|10695|10693.5|10695|10693.5|10693.5|10692|1487
1729818000000|2024-10-25 01:00:00|10694.5|10693|10695|10693.5|10695.5|10694|10694.5|10693|367
1729821600000|2024-10-25 02:00:00|10694.5|10693|10695|10693|10695|10693.5|10694.5|10693|793
1729825200000|2024-10-25 03:00:00|10694.5|10693.5|10694.5|10693|10695.5|10694|10694.5|10693|760
1729828800000|2024-10-25 04:00:00|10695|10693.5|10695|10693.5|10695.5|10694|10695|10693|540
1729832400000|2024-10-25 05:00:00|10695.5|10694|10695.5|10694|10697|10695|10695.5|10694|1412
1729836000000|2024-10-25 06:00:00|10695|10693.5|10696.5|10695|10697.5|10696|10694|10692.5|12426
1729839600000|2024-10-25 07:00:00|10697|10695.5|10694.5|10693|10698|10696.5|10694|10692.5|18907
1729843200000|2024-10-25 08:00:00|10695|10693.5|10691|10689.5|10695.5|10694|10689.5|10688|70102
1729846800000|2024-10-25 09:00:00|10690.5|10689|10692.5|10691|10692.5|10691|10690.5|10689|31624
1729850400000|2024-10-25 10:00:00|10692|10690.5|10691|10689.5|10692.5|10691|10689|10687.5|23605
1729854000000|2024-10-25 11:00:00|10690.5|10689|10692|10690.5|10692.5|10691|10690|10688.5|19371
1729857600000|2024-10-25 12:00:00|10692.5|10691|10690.5|10689|10692.5|10691|10688.5|10687|46056
1729861200000|2024-10-25 13:00:00|10691|10689.5|10690|10688.5|10693|10691.5|10689|10687.5|47700
1729864800000|2024-10-25 14:00:00|10690.5|10689|10689|10687.5|10691|10689.5|10688.5|10687|37676
1729868400000|2024-10-25 15:00:00|10689.5|10688|10688.5|10687|10690.5|10689|10688|10686.5|29917
1729872000000|2024-10-25 16:00:00|10689|10687.5|10688|10686.5|10689.5|10688|10688|10686.5|11193
1729875600000|2024-10-25 17:00:00|10687.5|10686|10688.5|10687|10688.5|10687|10687.5|10686|2279
1729879200000|2024-10-25 18:00:00|10689|10687.5|10686|10684.5|10689|10687.5|10686|10684.5|6067
1729882800000|2024-10-25 19:00:00|10685.5|10684|10686.5|10685|10686.5|10685|10685|10683.5|3000
1730073600000|2024-10-28 00:00:00|10682|10680|10678.5|10677|10683|10681.5|10676|10674.5|3539
1730077200000|2024-10-28 01:00:00|10679|10677.5|10682|10680.5|10682.5|10681|10679|10677.5|1819
1730080800000|2024-10-28 02:00:00|10682.5|10681|10682|10680.5|10682.5|10681|10681.5|10680|474
1730084400000|2024-10-28 03:00:00|10682.5|10681|10682.5|10681|10683|10681.5|10682|10680.5|138
1730088000000|2024-10-28 04:00:00|10683|10681.5|10682|10680.5|10683|10681.5|10682|10680.5|376
1730091600000|2024-10-28 05:00:00|10681.5|10680|10682.5|10681|10682.5|10681|10681.5|10680|789
1730095200000|2024-10-28 06:00:00|10682|10680.5|10681|10679.5|10682.5|10681|10679.5|10678|3734
1730098800000|2024-10-28 07:00:00|10680.5|10679|10684|10682.5|10685.5|10684|10680|10678.5|16144
1730102400000|2024-10-28 08:00:00|10683.5|10682|10688.5|10687|10688.5|10687|10682.5|10681|48071
1730106000000|2024-10-28 09:00:00|10688|10686.5|10691.5|10690|10692.5|10691|10687|10685.5|40708
1730109600000|2024-10-28 10:00:00|10692|10690.5|10694|10692.5|10695|10693.5|10691|10689.5|68510
1730113200000|2024-10-28 11:00:00|10694.5|10693|10693|10691.5|10694.5|10693|10692.5|10691|22181
1730116800000|2024-10-28 12:00:00|10692.5|10691|10697|10695.5|10697|10695.5|10692.5|10691|35738
1730120400000|2024-10-28 13:00:00|10697.5|10696|10695.5|10694|10698|10696.5|10695|10693.5|32929
1730124000000|2024-10-28 14:00:00|10695|10693.5|10694.5|10693|10695|10693.5|10693.5|10692|52264
1730127600000|2024-10-28 15:00:00|10694|10692.5|10692|10690.5|10695|10693.5|10692|10690.5|30527
1730131200000|2024-10-28 16:00:00|10691.5|10690|10691|10689.5|10692.5|10691|10691|10689.5|27144
1730134800000|2024-10-28 17:00:00|10691.5|10690|10691|10689.5|10692|10690|10690.5|10689|10151
1730138400000|2024-10-28 18:00:00|10690.5|10689|10692|10690.5|10692.5|10691|10690.5|10689|1844
1730142000000|2024-10-28 19:00:00|10692.5|10691|10692|10690.5|10692.5|10691|10691.5|10690|4799
1730145600000|2024-10-28 20:00:00|10691.5|10690|10692|10690.5|10692.5|10691|10691.5|10690|2294
1730160000000|2024-10-29 00:00:00|10694|10692|10694|10692.5|10694.5|10693|10693.5|10692|295
1730163600000|2024-10-29 01:00:00|10694.5|10693|10694|10692.5|10694.5|10693|10693|10691|460
1730167200000|2024-10-29 02:00:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|326
1730170800000|2024-10-29 03:00:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|423
1730174400000|2024-10-29 04:00:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|45
1730178000000|2024-10-29 05:00:00|10694|10692.5|10694|10692.5|10694|10692.5|10693.5|10692|57
1730181600000|2024-10-29 06:00:00|10693.5|10692|10694.5|10693|10695.5|10694|10693.5|10692|1963
1730185200000|2024-10-29 07:00:00|10694|10692.5|10692.5|10691|10695|10693.5|10690.5|10689|17678
1730188800000|2024-10-29 08:00:00|10692|10690.5|10684|10682.5|10692|10690.5|10684|10682.5|40588
1730192400000|2024-10-29 09:00:00|10683.5|10682|10686|10684.5|10687|10685.5|10682.5|10681|54767
1730196000000|2024-10-29 10:00:00|10685.5|10684|10687.5|10686|10688.5|10687|10685.5|10684|30274
1730199600000|2024-10-29 11:00:00|10688|10686.5|10684.5|10683|10688.5|10687|10683.5|10682|31406
1730203200000|2024-10-29 12:00:00|10685|10683.5|10684|10682.5|10685.5|10684|10683|10681.5|40648
1730206800000|2024-10-29 13:00:00|10683.5|10682|10685.5|10683.5|10687|10685.5|10683|10681.5|38923
1730210400000|2024-10-29 14:00:00|10689.5|10684|10685|10683.5|10690|10688.5|10684|10682.5|39947
1730214000000|2024-10-29 15:00:00|10684.5|10683|10683|10681.5|10685|10683.5|10682|10680.5|45791
1730217600000|2024-10-29 16:00:00|10683.5|10682|10682.5|10681|10684|10682.5|10682.5|10681|31447
1730221200000|2024-10-29 17:00:00|10682|10680.5|10682|10680.5|10684.5|10683|10681.5|10680|16632
1730224800000|2024-10-29 18:00:00|10682.5|10681|10682.5|10681|10682.5|10681|10681.5|10680|4822
1730228400000|2024-10-29 19:00:00|10683|10681.5|10683.5|10682|10683.5|10682|10681.5|10680|2788
1730232000000|2024-10-29 20:00:00|10683|10681.5|10685.5|10684|10685.5|10684|10683|10681.5|2411
1730246400000|2024-10-30 00:00:00|10686|10685|10686|10684.5|10687.5|10686|10685.5|10684|557
1730250000000|2024-10-30 01:00:00|10686.5|10685|10686.5|10684.5|10687.5|10686|10686|10684.5|317
1730253600000|2024-10-30 02:00:00|10686|10685|10686|10684|10686.5|10685|10685.5|10684|430
1730257200000|2024-10-30 03:00:00|10685.5|10684.5|10686|10684.5|10686.5|10685|10685.5|10684.5|169
1730260800000|2024-10-30 04:00:00|10685.5|10684|10685|10683.5|10686|10684.5|10685|10683|415
1730264400000|2024-10-30 05:00:00|10685.5|10684|10687|10685.5|10687.5|10685.5|10685|10683.5|581
1730268000000|2024-10-30 06:00:00|10686.5|10685|10685.5|10684|10687|10685.5|10685|10683.5|970
1730271600000|2024-10-30 07:00:00|10686|10684.5|10686|10684.5|10687|10685.5|10685|10683.5|14217
1730275200000|2024-10-30 08:00:00|10685.5|10684|10688|10686.5|10688.5|10687|10684|10682.5|35371
1730278800000|2024-10-30 09:00:00|10685|10683|10677|10675.5|10685|10683.5|10672|10670|93863
1730282400000|2024-10-30 10:00:00|10676.5|10675|10679|10677.5|10680.5|10679|10676.5|10675|53869
1730286000000|2024-10-30 11:00:00|10678.5|10677|10677.5|10676|10681|10679.5|10677|10675.5|68326
1730289600000|2024-10-30 12:00:00|10677|10675.5|10675.5|10674|10678|10676.5|10673|10671.5|67403
1730293200000|2024-10-30 13:00:00|10676|10674.5|10677|10675.5|10678|10676.5|10674|10672.5|57495
1730296800000|2024-10-30 14:00:00|10676.5|10675|10668|10666.5|10677|10675.5|10661.5|10660|85497
1730300400000|2024-10-30 15:00:00|10667.5|10666|10663|10661.5|10668|10666.5|10660.5|10659|106074
1730304000000|2024-10-30 16:00:00|10663.5|10662|10659|10657.5|10664|10662.5|10659|10657.5|90073
1730307600000|2024-10-30 17:00:00|10659.5|10658|10657|10655.5|10659.5|10658|10657|10655.5|15768
1730311200000|2024-10-30 18:00:00|10656.5|10655|10656.5|10655|10657|10655.5|10655.5|10654|6802
1730314800000|2024-10-30 19:00:00|10656|10654.5|10655.5|10654|10656|10654.5|10655|10653.5|4344
1730318400000|2024-10-30 20:00:00|10656|10654.5|10652.5|10651|10656|10654.5|10652.5|10651|1382
1730332800000|2024-10-31 00:00:00|10653|10651.5|10653|10651.5|10655|10653|10652.5|10651|1570
1730336400000|2024-10-31 01:00:00|10653.5|10652|10655.5|10654|10656|10654|10653|10651.5|1338
1730340000000|2024-10-31 02:00:00|10655|10653.5|10654|10652.5|10655.5|10654|10653.5|10652|658
1730343600000|2024-10-31 03:00:00|10654.5|10653|10655.5|10654|10655.5|10654|10653.5|10652|386
1730347200000|2024-10-31 04:00:00|10655|10653.5|10655|10653.5|10656|10654.5|10654.5|10653|1308
1730350800000|2024-10-31 05:00:00|10655.5|10654|10655.5|10653.5|10655.5|10654|10653.5|10652|1309
1730354400000|2024-10-31 06:00:00|10655|10654|10655|10653.5|10655.5|10654|10654|10652.5|1265
1730358000000|2024-10-31 07:00:00|10655.5|10654|10656|10654.5|10656.5|10655|10649|10647.5|34857
1730361600000|2024-10-31 08:00:00|10655.5|10654|10654.5|10653|10659|10657.5|10654.5|10653|64191
1730365200000|2024-10-31 09:00:00|10654|10652.5|10654.5|10653|10654.5|10653|10649|10647.5|82469
1730368800000|2024-10-31 10:00:00|10654|10652.5|10655.5|10654|10656.5|10655|10652|10650.5|72878
1730372400000|2024-10-31 11:00:00|10655|10653.5|10651.5|10650|10655.5|10653.5|10651.5|10650|47300
1730376000000|2024-10-31 12:00:00|10652|10650.5|10649|10647.5|10653|10651.5|10648.5|10646.5|57674
1730379600000|2024-10-31 13:00:00|10648.5|10647|10641|10639.5|10648.5|10647.5|10638.5|10637|121167
1730383200000|2024-10-31 14:00:00|10640.5|10639|10648|10646.5|10650|10648.5|10639.5|10638|129589
1730386800000|2024-10-31 15:00:00|10648.5|10647|10652.5|10651|10652.5|10651|10646.5|10645|83502
1730390400000|2024-10-31 16:00:00|10652|10650.5|10654|10652.5|10656|10654.5|10652|10650.5|94323
1730394000000|2024-10-31 17:00:00|10654.5|10652|10657.5|10656|10658|10656.5|10654|10652|18331
1730397600000|2024-10-31 18:00:00|10658|10656.5|10657.5|10656|10659|10657.5|10657|10655.5|6249
1730401200000|2024-10-31 19:00:00|10658|10656.5|10657.5|10656|10658.5|10657|10656.5|10655|4458
1730404800000|2024-10-31 20:00:00|10657|10655.5|10656|10654.5|10657.5|10656|10656|10654|851
1730419200000|2024-11-01 00:00:00|10655|10654|10656.5|10655|10656.5|10655|10655|10653.5|215
1730422800000|2024-11-01 01:00:00|10656|10654.5|10658|10656.5|10658.5|10657|10656|10654.5|769
1730426400000|2024-11-01 02:00:00|10657.5|10656|10657.5|10656|10657.5|10656|10656.5|10655|175
1730430000000|2024-11-01 03:00:00|10657|10655.5|10657.5|10656|10658|10656.5|10657|10655.5|447
1730433600000|2024-11-01 04:00:00|10657|10655.5|10656.5|10655|10657.5|10656|10656.5|10655|718
1730437200000|2024-11-01 05:00:00|10657|10655.5|10658.5|10657|10658.5|10657|10657|10655.5|727
1730440800000|2024-11-01 06:00:00|10659|10656.5|10657.5|10656|10659|10657|10657.5|10656|1286
1730444400000|2024-11-01 07:00:00|10658|10656.5|10653|10651.5|10658|10656.5|10652.5|10651|24114
1730448000000|2024-11-01 08:00:00|10653.5|10652|10655|10653|10656|10654.5|10652|10650.5|65363
1730451600000|2024-11-01 09:00:00|10654.5|10653.5|10655.5|10654|10657|10655.5|10654|10652.5|93833
1730455200000|2024-11-01 10:00:00|10656|10654.5|10657|10655.5|10658.5|10657|10655.5|10654|60943
1730458800000|2024-11-01 11:00:00|10657.5|10656|10659.5|10658|10660|10658|10655|10653.5|82226
1730462400000|2024-11-01 12:00:00|10659|10657.5|10666|10664.5|10667|10665.5|10654.5|10653|82790
1730466000000|2024-11-01 13:00:00|10666.5|10665|10661.5|10660|10666.5|10665|10659.5|10658|59679
1730469600000|2024-11-01 14:00:00|10664|10662.5|10661.5|10660|10664|10662.5|10659|10657.5|53089
1730473200000|2024-11-01 15:00:00|10661|10659.5|10660|10658.5|10663|10661.5|10658.5|10657|46760
1730476800000|2024-11-01 16:00:00|10659.5|10658|10660.5|10659|10662.5|10661|10659.5|10658|48030
1730480400000|2024-11-01 17:00:00|10660|10658.5|10661|10659.5|10663|10661.5|10660|10658.5|10595
1730484000000|2024-11-01 18:00:00|10660.5|10659|10659.5|10658|10661|10659.5|10659|10657.5|3781
1730487600000|2024-11-01 19:00:00|10659|10657.5|10659|10657.5|10659.5|10658|10658.5|10657|1409
1730491200000|2024-11-01 20:00:00|10658.5|10657|10659.5|10658|10659.5|10658|10658.5|10657|1422
1730678400000|2024-11-04 00:00:00|10664|10662.5|10663|10661.5|10666|10664.5|10663|10661.5|843
1730682000000|2024-11-04 01:00:00|10662.5|10661|10662.5|10661|10663|10661.5|10661|10659.5|1586
1730685600000|2024-11-04 02:00:00|10662|10660.5|10662.5|10661|10663|10661.5|10661.5|10660|890
1730689200000|2024-11-04 03:00:00|10662|10660.5|10662|10660.5|10662.5|10661|10662|10660.5|894
1730692800000|2024-11-04 04:00:00|10661.5|10660|10661|10659.5|10661.5|10660|10661|10659.5|790
1730696400000|2024-11-04 05:00:00|10660.5|10659|10662.5|10661|10662.5|10661|10660|10658.5|1276
1730700000000|2024-11-04 06:00:00|10662|10660.5|10663|10661.5|10664|10662.5|10662|10660.5|1285
1730703600000|2024-11-04 07:00:00|10663.5|10662|10655.5|10654|10664.5|10663|10654.5|10653|20340
1730707200000|2024-11-04 08:00:00|10655|10653.5|10655|10653.5|10655.5|10654|10651.5|10650|41324
1730710800000|2024-11-04 09:00:00|10654.5|10653|10655|10653.5|10656|10654.5|10652|10650.5|56153
1730714400000|2024-11-04 10:00:00|10654.5|10653|10654.5|10653|10654.5|10653|10651|10649.5|53275
1730718000000|2024-11-04 11:00:00|10654|10652.5|10658.5|10657|10658.5|10657|10654|10652.5|44990
1730721600000|2024-11-04 12:00:00|10658|10656.5|10654.5|10653|10659.5|10658|10654.5|10653|45348
1730725200000|2024-11-04 13:00:00|10654|10652.5|10654|10652.5|10655.5|10654|10653|10651.5|31183
1730728800000|2024-11-04 14:00:00|10654.5|10653|10655.5|10654|10656.5|10655|10653|10651.5|28424
1730732400000|2024-11-04 15:00:00|10656|10654.5|10658|10656|10660|10658.5|10655.5|10654|52051
1730736000000|2024-11-04 16:00:00|10657.5|10656.5|10657|10655.5|10658.5|10657|10657|10655.5|35375
1730739600000|2024-11-04 17:00:00|10657.5|10656|10657|10655.5|10658|10656.5|10656.5|10655|7850
1730743200000|2024-11-04 18:00:00|10656.5|10655|10657|10655.5|10657.5|10656|10655|10653.5|5839
1730746800000|2024-11-04 19:00:00|10657.5|10656|10656.5|10655|10658|10656.5|10656.5|10655|1592
1730750400000|2024-11-04 20:00:00|10656|10654.5|10657.5|10656|10657.5|10656|10656|10654.5|1365
1730764800000|2024-11-05 00:00:00|10659.5|10657.5|10658.5|10656.5|10659.5|10658|10658.5|10656.5|447
1730768400000|2024-11-05 01:00:00|10658|10657|10656|10654.5|10658.5|10657|10655.5|10654|970
1730772000000|2024-11-05 02:00:00|10656.5|10655|10657.5|10656|10657.5|10656|10656|10654.5|462
1730775600000|2024-11-05 03:00:00|10658|10656.5|10657.5|10656|10658.5|10657|10657|10655.5|240
1730779200000|2024-11-05 04:00:00|10657|10655.5|10657.5|10656|10657.5|10656|10657|10655.5|176
1730782800000|2024-11-05 05:00:00|10658|10656.5|10657.5|10656|10658|10656.5|10657.5|10656|234
1730786400000|2024-11-05 06:00:00|10658|10656.5|10657.5|10656|10658.5|10657|10656|10654.5|2449
1730790000000|2024-11-05 07:00:00|10657|10655.5|10654.5|10653|10657.5|10656|10654.5|10653|12321
1730793600000|2024-11-05 08:00:00|10654|10652.5|10655|10653.5|10655|10653.5|10651.5|10650|53897
1730797200000|2024-11-05 09:00:00|10654.5|10653|10653.5|10652|10655|10653.5|10653|10651.5|62120
1730800800000|2024-11-05 10:00:00|10654|10652.5|10654.5|10653|10655.5|10654|10653|10651.5|55947
1730804400000|2024-11-05 11:00:00|10655|10653.5|10653.5|10652|10655|10653.5|10653.5|10652|31877
1730808000000|2024-11-05 12:00:00|10653|10651.5|10653.5|10652|10655|10653.5|10653|10651.5|22104
1730811600000|2024-11-05 13:00:00|10654|10652.5|10655.5|10654|10656.5|10655|10653|10651.5|39523
1730815200000|2024-11-05 14:00:00|10656|10654.5|10655.5|10654|10657.5|10656|10655|10653.5|55036
1730818800000|2024-11-05 15:00:00|10654|10652.5|10652.5|10651|10655.5|10654|10652|10650.5|56142
1730822400000|2024-11-05 16:00:00|10653|10651.5|10650|10648.5|10653.5|10652|10649|10647.5|38335
1730826000000|2024-11-05 17:00:00|10650.5|10649|10651|10649.5|10651|10649.5|10650|10648.5|14690
1730829600000|2024-11-05 18:00:00|10651.5|10650|10652|10650.5|10653|10651.5|10651|10649.5|6513
1730833200000|2024-11-05 19:00:00|10652.5|10651|10652.5|10651|10653|10651.5|10651.5|10650|2056
1730836800000|2024-11-05 20:00:00|10653|10651.5|10653|10651.5|10654|10652.5|10652.5|10651|4927
1730851200000|2024-11-06 00:00:00|10654.5|10653|10654.5|10653|10657.5|10656|10653|10651|2370
1730854800000|2024-11-06 01:00:00|10654|10652.5|10658.5|10656.5|10659.5|10657.5|10650.5|10649|5431
1730858400000|2024-11-06 02:00:00|10658|10657|10658.5|10657|10660.5|10659|10657|10655.5|12205
1730862000000|2024-11-06 03:00:00|10658|10656.5|10659.5|10657.5|10662.5|10661|10656|10654.5|12095
1730865600000|2024-11-06 04:00:00|10659|10657|10667.5|10666|10669.5|10668|10658|10656.5|8354
1730869200000|2024-11-06 05:00:00|10668|10665.5|10666.5|10665|10670.5|10669|10662.5|10661|10669
1730872800000|2024-11-06 06:00:00|10667|10665.5|10670|10668.5|10676|10674.5|10665.5|10664|26207
1730876400000|2024-11-06 07:00:00|10669.5|10668|10672.5|10671|10676|10674.5|10665|10663.5|67981
1730880000000|2024-11-06 08:00:00|10673|10671.5|10669|10667.5|10673|10671.5|10665|10663.5|89168
1730883600000|2024-11-06 09:00:00|10668.5|10667|10670|10668.5|10670|10668.5|10666.5|10665|41877
1730887200000|2024-11-06 10:00:00|10669.5|10668|10674|10672.5|10674|10672.5|10668|10666.5|54980
1730890800000|2024-11-06 11:00:00|10674.5|10673|10670|10668.5|10676.5|10675|10669|10667.5|65292
1730894400000|2024-11-06 12:00:00|10670.5|10669|10668.5|10667|10673|10671.5|10666.5|10665|52495
1730898000000|2024-11-06 13:00:00|10668|10666.5|10667.5|10666|10672.5|10671|10667|10665.5|46084
1730901600000|2024-11-06 14:00:00|10667|10665.5|10668|10666.5|10668.5|10667|10665|10663.5|38836
1730905200000|2024-11-06 15:00:00|10667.5|10666|10671.5|10670|10672.5|10671|10666.5|10665|59697
1730908800000|2024-11-06 16:00:00|10672|10670.5|10673.5|10672|10674.5|10673|10671|10669.5|50980
1730912400000|2024-11-06 17:00:00|10674|10672.5|10674.5|10672.5|10676.5|10675|10673|10671.5|14611
1730916000000|2024-11-06 18:00:00|10674|10672|10671.5|10670|10675|10673.5|10671.5|10670|4333
1730919600000|2024-11-06 19:00:00|10671|10669.5|10674.5|10673|10675|10673.5|10669.5|10668|3574
1730923200000|2024-11-06 20:00:00|10674|10672.5|10670|10668.5|10675|10673.5|10669.5|10668|4535
1730937600000|2024-11-07 00:00:00|10671|10669.5|10671.5|10670|10672|10670.5|10667.5|10666|2222
1730941200000|2024-11-07 01:00:00|10672|10670.5|10672.5|10671|10673.5|10672|10671.5|10670|975
1730944800000|2024-11-07 02:00:00|10673|10671.5|10671.5|10670|10673.5|10672|10671|10669.5|441
1730948400000|2024-11-07 03:00:00|10672|10670.5|10671.5|10670|10672|10670.5|10670|10668.5|323
1730952000000|2024-11-07 04:00:00|10671|10669.5|10671|10669.5|10673.5|10672|10670.5|10669|460
1730955600000|2024-11-07 05:00:00|10671.5|10670|10672|10670.5|10672.5|10671|10670.5|10669|449
1730959200000|2024-11-07 06:00:00|10671.5|10670|10671|10669.5|10672.5|10671|10670.5|10669|1034
1730962800000|2024-11-07 07:00:00|10671.5|10670|10672|10670.5|10672.5|10671|10669.5|10667.5|28105
1730966400000|2024-11-07 08:00:00|10671.5|10670|10667|10665.5|10673|10671.5|10665|10663.5|95723
1730970000000|2024-11-07 09:00:00|10666.5|10665|10666|10664|10667|10665.5|10664|10662.5|88955
1730973600000|2024-11-07 10:00:00|10665.5|10664.5|10661.5|10660|10666.5|10665|10661|10659.5|61438
1730977200000|2024-11-07 11:00:00|10662|10660.5|10661.5|10660|10665|10663.5|10661.5|10660|49037
1730980800000|2024-11-07 12:00:00|10662|10660.5|10663|10661.5|10663|10661.5|10658|10656.5|57099
1730984400000|2024-11-07 13:00:00|10663.5|10662|10666.5|10665|10666.5|10665|10662|10660.5|68353
1730988000000|2024-11-07 14:00:00|10666|10664.5|10668|10666.5|10669.5|10668|10666|10664.5|64583
1730991600000|2024-11-07 15:00:00|10668.5|10667|10670|10668.5|10672|10670.5|10667.5|10666|57119
1730995200000|2024-11-07 16:00:00|10669.5|10668|10665.5|10664|10670.5|10669|10665|10663.5|51780
1730998800000|2024-11-07 17:00:00|10665|10663.5|10668|10666.5|10670.5|10669|10665|10663.5|9223
1731002400000|2024-11-07 18:00:00|10668.5|10667|10668|10666|10669|10667.5|10667.5|10666|4654
1731006000000|2024-11-07 19:00:00|10667.5|10666.5|10669.5|10668|10670|10668.5|10665.5|10664|8023
1731009600000|2024-11-07 20:00:00|10670|10668.5|10669|10667.5|10671.5|10669.5|10669|10667.5|5018
1731024000000|2024-11-08 00:00:00|10668|10666|10668.5|10667|10670.5|10668.5|10668|10666|1314
1731027600000|2024-11-08 01:00:00|10669|10667.5|10669|10667.5|10669.5|10668|10668|10666.5|388
1731031200000|2024-11-08 02:00:00|10669.5|10668|10670|10668.5|10670|10668.5|10668.5|10667|294
1731034800000|2024-11-08 03:00:00|10670.5|10669|10671|10669.5|10671.5|10670|10670.5|10668.5|324
1731038400000|2024-11-08 04:00:00|10670.5|10669|10670.5|10669|10671|10669.5|10670.5|10669|177
1731042000000|2024-11-08 05:00:00|10671|10669.5|10669.5|10668|10671|10669.5|10669|10667|824
1731045600000|2024-11-08 06:00:00|10669|10667.5|10669.5|10668|10671|10669|10669|10667.5|1662
1731049200000|2024-11-08 07:00:00|10670|10668.5|10672|10670.5|10672.5|10671|10667|10665.5|13058
1731052800000|2024-11-08 08:00:00|10671.5|10670|10672|10670.5|10675|10673.5|10668.5|10667|87022
1731056400000|2024-11-08 09:00:00|10671.5|10670|10669.5|10668|10672|10670.5|10669|10667.5|46364
1731060000000|2024-11-08 10:00:00|10670|10668.5|10671|10669.5|10671.5|10670|10669|10667.5|40619
1731063600000|2024-11-08 11:00:00|10670.5|10669|10668|10666.5|10671|10669.5|10667.5|10666|37609
1731067200000|2024-11-08 12:00:00|10667.5|10666|10671|10669.5|10671|10669.5|10666|10664.5|25120
1731070800000|2024-11-08 13:00:00|10670.5|10669|10666.5|10665|10671|10669.5|10666|10664.5|38311
1731074400000|2024-11-08 14:00:00|10666|10664.5|10668|10666.5|10669|10667.5|10665.5|10664|55286
1731078000000|2024-11-08 15:00:00|10667.5|10666|10669.5|10668|10671|10669.5|10667.5|10666|46947
1731081600000|2024-11-08 16:00:00|10670|10668.5|10671|10669.5|10672.5|10671|10669.5|10668|45926
1731085200000|2024-11-08 17:00:00|10671.5|10670|10676|10674.5|10676|10674.5|10671|10669.5|14117
1731088800000|2024-11-08 18:00:00|10675.5|10674|10677.5|10676|10677.5|10676|10675.5|10674|4324
1731092400000|2024-11-08 19:00:00|10677|10675.5|10677|10675.5|10677.5|10676|10676.5|10675|2835
1731096000000|2024-11-08 20:00:00|10676.5|10675|10676.5|10675|10677|10675.5|10675.5|10674|5573
1731283200000|2024-11-11 00:00:00|10673.5|10672|10671|10669.5|10674|10672|10670.5|10669|1883
1731286800000|2024-11-11 01:00:00|10671.5|10670|10672.5|10671|10673.5|10672|10671.5|10670|1227
1731290400000|2024-11-11 02:00:00|10673|10671.5|10673.5|10672|10673.5|10672|10672|10670.5|349
1731294000000|2024-11-11 03:00:00|10673|10671.5|10673|10671.5|10673.5|10671.5|10673|10671|185
1731297600000|2024-11-11 04:00:00|10673.5|10672|10673.5|10672|10674|10672.5|10673|10671.5|727
1731301200000|2024-11-11 05:00:00|10674|10672.5|10674.5|10673|10674.5|10673|10673.5|10672|815
1731304800000|2024-11-11 06:00:00|10674|10672.5|10674.5|10673|10675|10673.5|10673|10671.5|3128
1731308400000|2024-11-11 07:00:00|10674|10672.5|10677.5|10676|10680.5|10679|10673.5|10672|15042
1731312000000|2024-11-11 08:00:00|10677|10675.5|10674.5|10673|10677|10675.5|10673.5|10672|25872
1731315600000|2024-11-11 09:00:00|10675|10673.5|10678.5|10677|10679|10677|10673|10671.5|23046
1731319200000|2024-11-11 10:00:00|10678|10676.5|10675|10673.5|10678|10676.5|10673|10671.5|31565
1731322800000|2024-11-11 11:00:00|10674.5|10673|10675.5|10674|10676.5|10675|10674|10672.5|46986
1731326400000|2024-11-11 12:00:00|10675|10673.5|10675|10673.5|10675.5|10674|10673.5|10672|16202
1731330000000|2024-11-11 13:00:00|10674.5|10673|10676|10674.5|10676|10674.5|10672|10670.5|13226
1731333600000|2024-11-11 14:00:00|10676.5|10675|10677.5|10676|10679|10677.5|10676|10674.5|25794
1731337200000|2024-11-11 15:00:00|10677|10675.5|10680|10678.5|10680|10678.5|10677|10675.5|40593
1731340800000|2024-11-11 16:00:00|10679.5|10678|10680|10678.5|10682|10680.5|10679.5|10678|19890
1731344400000|2024-11-11 17:00:00|10680.5|10679|10679.5|10678|10681|10679.5|10679.5|10678|5039
1731348000000|2024-11-11 18:00:00|10679|10677.5|10679|10677.5|10679.5|10678|10679|10677.5|728
1731351600000|2024-11-11 19:00:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|727
1731355200000|2024-11-11 20:00:00|10678.5|10677|10679|10677.5|10679|10677.5|10678|10676.5|1633
1731369600000|2024-11-12 00:00:00|10680.5|10678.5|10679|10677.5|10680.5|10679|10679|10677.5|452
1731373200000|2024-11-12 01:00:00|10679.5|10678|10678.5|10677|10679.5|10678|10678|10676.5|261
1731376800000|2024-11-12 02:00:00|10679|10677.5|10680|10678.5|10680.5|10679|10678.5|10677|202
1731380400000|2024-11-12 03:00:00|10679.5|10678|10679.5|10678|10679.5|10678.5|10679|10677|610
1731384000000|2024-11-12 04:00:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|12
1731387600000|2024-11-12 05:00:00|10680|10678.5|10679|10677.5|10680.5|10679|10679|10677.5|441
1731391200000|2024-11-12 06:00:00|10679.5|10678|10679.5|10678|10680.5|10679|10678.5|10677|1485
1731394800000|2024-11-12 07:00:00|10680.5|10677|10675.5|10674|10681|10679.5|10675|10673.5|15497
1731398400000|2024-11-12 08:00:00|10676|10674.5|10677|10675.5|10679.5|10678|10675.5|10674|29725
1731402000000|2024-11-12 09:00:00|10677.5|10676|10680.5|10679|10682|10680.5|10676|10674.5|49378
1731405600000|2024-11-12 10:00:00|10681.5|10680|10683.5|10682|10685.5|10684|10681.5|10680|59980
1731409200000|2024-11-12 11:00:00|10683|10681.5|10685|10683.5|10686|10684.5|10683|10681.5|24221
1731412800000|2024-11-12 12:00:00|10684.5|10683|10685.5|10684|10687|10685.5|10683.5|10682|32334
1731416400000|2024-11-12 13:00:00|10685|10683.5|10683.5|10681.5|10688|10686.5|10683|10681.5|43964
1731420000000|2024-11-12 14:00:00|10683|10682|10684|10682.5|10684|10682.5|10681|10679.5|33397
1731423600000|2024-11-12 15:00:00|10684.5|10683|10683|10681.5|10685.5|10684|10682.5|10681|37022
1731427200000|2024-11-12 16:00:00|10683.5|10682|10680.5|10679|10684|10682.5|10680|10678.5|33016
1731430800000|2024-11-12 17:00:00|10680|10678.5|10675|10673.5|10680|10678.5|10674|10672.5|18117
1731434400000|2024-11-12 18:00:00|10675.5|10674|10677|10675.5|10677|10675.5|10675|10673.5|3248
1731438000000|2024-11-12 19:00:00|10677.5|10676|10675.5|10674|10677.5|10676|10675|10673.5|1897
1731441600000|2024-11-12 20:00:00|10675|10673.5|10675.5|10674|10676.5|10675|10674.5|10673|2791
1731456000000|2024-11-13 00:00:00|10675|10673.5|10675.5|10674|10676.5|10675|10674.5|10673|606
1731459600000|2024-11-13 01:00:00|10676|10674.5|10675.5|10674|10677|10675|10675|10673.5|1441
1731463200000|2024-11-13 02:00:00|10676|10674.5|10674.5|10672.5|10676|10674.5|10674.5|10672.5|505
1731466800000|2024-11-13 03:00:00|10675|10673|10674.5|10673|10675|10673|10674|10672.5|111
1731470400000|2024-11-13 04:00:00|10674|10672.5|10675|10673|10675|10673.5|10673.5|10672|664
1731474000000|2024-11-13 05:00:00|10674.5|10673.5|10674|10672.5|10675|10673.5|10674|10672.5|900
1731477600000|2024-11-13 06:00:00|10673.5|10672|10675.5|10674|10675.5|10674|10673.5|10672|1118
1731481200000|2024-11-13 07:00:00|10675|10673.5|10675.5|10674|10678|10676.5|10674|10672.5|13626
1731484800000|2024-11-13 08:00:00|10675|10673.5|10677.5|10676|10679|10677.5|10674.5|10673|27377
1731488400000|2024-11-13 09:00:00|10677|10675.5|10676.5|10675|10678.5|10677|10675.5|10674|22301
1731492000000|2024-11-13 10:00:00|10676|10674.5|10676|10674.5|10677.5|10676|10674.5|10672.5|26921
1731495600000|2024-11-13 11:00:00|10676.5|10675|10673.5|10672|10677|10675.5|10673.5|10672|22312
1731499200000|2024-11-13 12:00:00|10674|10672.5|10670.5|10669|10674.5|10673|10670|10668.5|32834
1731502800000|2024-11-13 13:00:00|10671|10669.5|10680|10678.5|10680.5|10679|10669|10667.5|58175
1731506400000|2024-11-13 14:00:00|10679.5|10678|10677|10675.5|10681|10679.5|10676|10674.5|49367
1731510000000|2024-11-13 15:00:00|10676.5|10675|10679|10677.5|10679|10677.5|10676|10674.5|59491
1731513600000|2024-11-13 16:00:00|10679.5|10678|10675.5|10674|10679.5|10678|10675.5|10674|27961
1731517200000|2024-11-13 17:00:00|10675|10673.5|10673.5|10672|10675.5|10674|10673|10671.5|8183
1731520800000|2024-11-13 18:00:00|10673|10671.5|10674.5|10673|10674.5|10673|10672.5|10671|3791
1731524400000|2024-11-13 19:00:00|10674|10672.5|10674.5|10672.5|10675|10673.5|10673.5|10672|395
1731528000000|2024-11-13 20:00:00|10674|10673|10676|10674.5|10676|10674.5|10674|10672.5|2409
1731542400000|2024-11-14 00:00:00|10675|10673|10671.5|10670|10675|10673.5|10671.5|10670|912
1731546000000|2024-11-14 01:00:00|10672.5|10671|10672.5|10671|10673.5|10672|10671.5|10670|2776
1731549600000|2024-11-14 02:00:00|10673|10671.5|10672|10670.5|10673|10671.5|10672|10670|455
1731553200000|2024-11-14 03:00:00|10672.5|10671|10672|10670.5|10672.5|10671|10672|10670.5|241
1731556800000|2024-11-14 04:00:00|10671.5|10670|10672.5|10671|10672.5|10671|10671.5|10670|476
1731560400000|2024-11-14 05:00:00|10672|10670.5|10673|10671.5|10673.5|10672|10672|10670.5|885
1731564000000|2024-11-14 06:00:00|10672.5|10671|10674|10672.5|10674|10672.5|10671.5|10670|1524
1731567600000|2024-11-14 07:00:00|10673.5|10672|10676|10674.5|10676.5|10675|10673|10671.5|10607
1731571200000|2024-11-14 08:00:00|10676.5|10675|10679.5|10678|10680.5|10679|10675.5|10674|24249
1731574800000|2024-11-14 09:00:00|10679|10677.5|10678|10676.5|10680|10678.5|10676|10674.5|52542
1731578400000|2024-11-14 10:00:00|10677.5|10676|10682|10680.5|10682|10680.5|10677.5|10676|67781
1731582000000|2024-11-14 11:00:00|10682.5|10681|10682.5|10681|10685|10683.5|10681.5|10680|48324
1731585600000|2024-11-14 12:00:00|10682|10680.5|10680|10678.5|10683|10681.5|10680|10678.5|40950
1731589200000|2024-11-14 13:00:00|10680.5|10679|10681.5|10680|10682.5|10681|10677.5|10676|53635
1731592800000|2024-11-14 14:00:00|10682|10680.5|10682.5|10681|10684.5|10683|10681.5|10680|47256
1731596400000|2024-11-14 15:00:00|10683|10681.5|10683.5|10682|10683.5|10682|10680.5|10679|28336
1731600000000|2024-11-14 16:00:00|10684|10682.5|10686|10684.5|10686.5|10685|10684|10682.5|44774
1731603600000|2024-11-14 17:00:00|10686.5|10685|10688|10686.5|10688.5|10687|10685.5|10684|16771
1731607200000|2024-11-14 18:00:00|10688.5|10687|10686.5|10685|10688.5|10687|10686.5|10685|3462
1731610800000|2024-11-14 19:00:00|10687|10685.5|10687|10685.5|10687.5|10686|10686.5|10685|2672
1731614400000|2024-11-14 20:00:00|10686.5|10685|10683.5|10682|10686.5|10685|10682.5|10681|9764
1731628800000|2024-11-15 00:00:00|10683|10681|10682|10680.5|10683|10682|10681.5|10680|518
1731632400000|2024-11-15 01:00:00|10682.5|10681|10682|10680|10683|10681.5|10681.5|10680|335
1731636000000|2024-11-15 02:00:00|10681.5|10680.5|10683|10681.5|10683|10681.5|10681.5|10680|125
1731639600000|2024-11-15 03:00:00|10683.5|10682|10682.5|10681|10683.5|10682|10682.5|10681|128
1731643200000|2024-11-15 04:00:00|10683|10681.5|10682.5|10681|10683.5|10681.5|10682.5|10681|72
1731646800000|2024-11-15 05:00:00|10683|10680.5|10682.5|10681|10683|10681.5|10682|10680.5|112
1731650400000|2024-11-15 06:00:00|10683|10681.5|10684.5|10683|10684.5|10683|10682|10680.5|908
1731654000000|2024-11-15 07:00:00|10684|10682.5|10683|10681.5|10684.5|10683|10682|10680.5|16503
1731657600000|2024-11-15 08:00:00|10683.5|10682|10683.5|10682|10685.5|10684|10680|10678.5|43564
1731661200000|2024-11-15 09:00:00|10684|10682.5|10685|10683.5|10686.5|10685|10681.5|10680|26306
1731664800000|2024-11-15 10:00:00|10685.5|10684|10683|10681.5|10686.5|10685|10682.5|10681|34793
1731668400000|2024-11-15 11:00:00|10683.5|10682|10681.5|10680|10684|10682.5|10681.5|10680|24435
1731672000000|2024-11-15 12:00:00|10682|10680.5|10680|10678.5|10682.5|10681|10679|10677.5|37491
1731675600000|2024-11-15 13:00:00|10680.5|10679|10681|10679.5|10682.5|10681|10676.5|10675|44524
1731679200000|2024-11-15 14:00:00|10681.5|10680|10675|10673.5|10682|10680.5|10673.5|10672|48045
1731682800000|2024-11-15 15:00:00|10675.5|10674|10680|10678.5|10680.5|10679|10675|10673.5|32980
1731686400000|2024-11-15 16:00:00|10680.5|10679|10680|10678.5|10682.5|10680.5|10680|10678.5|26678
1731690000000|2024-11-15 17:00:00|10680.5|10679|10681|10679.5|10682|10680.5|10680.5|10679|8228
1731693600000|2024-11-15 18:00:00|10681.5|10680|10684.5|10683|10684.5|10683|10680.5|10679|8892
1731697200000|2024-11-15 19:00:00|10685|10683.5|10682|10680.5|10685|10683.5|10682|10680.5|1184
1731700800000|2024-11-15 20:00:00|10682.5|10680|10681.5|10680|10683|10681.5|10681.5|10680|3388
1731888000000|2024-11-18 00:00:00|10681.5|10679.5|10682.5|10681|10683|10681.5|10681|10679.5|872
1731891600000|2024-11-18 01:00:00|10683|10681.5|10682|10680.5|10683.5|10682|10681.5|10680|505
1731895200000|2024-11-18 02:00:00|10682.5|10680|10681.5|10679.5|10682.5|10681|10681|10679.5|187
1731898800000|2024-11-18 03:00:00|10681|10679|10681.5|10680|10681.5|10680|10680|10678.5|77
1731902400000|2024-11-18 04:00:00|10681|10679.5|10681|10679.5|10681.5|10680|10681|10679.5|19
1731906000000|2024-11-18 05:00:00|10681.5|10679|10681.5|10680|10682|10680.5|10681|10679|338
1731909600000|2024-11-18 06:00:00|10682|10680.5|10681|10679.5|10682.5|10681|10681|10679.5|858
1731913200000|2024-11-18 07:00:00|10680.5|10679|10675.5|10674|10681.5|10680|10674.5|10673|17482
1731916800000|2024-11-18 08:00:00|10675|10673.5|10672|10670.5|10675.5|10674|10672|10670.5|29693
1731920400000|2024-11-18 09:00:00|10672.5|10671|10669|10667.5|10674.5|10673|10669|10667.5|56150
1731924000000|2024-11-18 10:00:00|10669.5|10667|10670|10668.5|10670.5|10669|10668|10666.5|41248
1731927600000|2024-11-18 11:00:00|10670.5|10669|10670.5|10669|10672.5|10671|10670|10668|59409
1731931200000|2024-11-18 12:00:00|10671|10669.5|10666.5|10665|10671.5|10670|10666.5|10665|51227
1731934800000|2024-11-18 13:00:00|10667|10665.5|10667.5|10666|10668.5|10667|10665.5|10664|60135
1731938400000|2024-11-18 14:00:00|10667|10665.5|10670|10668.5|10670|10668.5|10667|10665.5|52756
1731942000000|2024-11-18 15:00:00|10669.5|10668|10670|10668.5|10670.5|10669|10668.5|10667|39341
1731945600000|2024-11-18 16:00:00|10670.5|10669|10670.5|10669|10673|10671.5|10670|10668.5|42174
1731949200000|2024-11-18 17:00:00|10671|10669.5|10670.5|10669|10671|10669.5|10669.5|10668|8499
1731952800000|2024-11-18 18:00:00|10671|10669.5|10671|10669.5|10671|10669.5|10671|10669.5|2029
1731956400000|2024-11-18 19:00:00|10671.5|10670|10671.5|10670|10671.5|10670|10671.5|10670|431
1731960000000|2024-11-18 20:00:00|10672|10670.5|10672|10670.5|10672|10670.5|10672|10670.5|526
1731974400000|2024-11-19 00:00:00|10672.5|10671|10673|10671.5|10673.5|10672|10672.5|10671|666
1731978000000|2024-11-19 01:00:00|10672.5|10671|10673|10671.5|10673.5|10672|10672.5|10671|512
1731981600000|2024-11-19 02:00:00|10673.5|10672|10673.5|10671.5|10673.5|10672|10673|10671.5|367
1731985200000|2024-11-19 03:00:00|10673|10672|10673|10671.5|10673|10672|10673|10671.5|151
1731988800000|2024-11-19 04:00:00|||||||||4
1731992400000|2024-11-19 05:00:00|10673.5|10672|10673.5|10671.5|10673.5|10672|10673.5|10671.5|450
1731996000000|2024-11-19 06:00:00|10673|10672|10672.5|10671|10673.5|10672|10672.5|10671|98
1731999600000|2024-11-19 07:00:00|10673|10671.5|10677|10675.5|10677|10675.5|10672.5|10671|12197
1732003200000|2024-11-19 08:00:00|10676.5|10675|10679|10677.5|10683.5|10682|10676|10674.5|69411
1732006800000|2024-11-19 09:00:00|10678.5|10677|10682|10680.5|10688.5|10687|10678|10676.5|105453
1732010400000|2024-11-19 10:00:00|10682.5|10681|10681.5|10680|10684|10682|10679|10677.5|87413
1732014000000|2024-11-19 11:00:00|10681|10679.5|10677|10675.5|10683|10681.5|10677|10675.5|63528
1732017600000|2024-11-19 12:00:00|10676.5|10675|10678|10676.5|10679|10677.5|10675|10673.5|51371
1732021200000|2024-11-19 13:00:00|10678.5|10677|10678.5|10677|10680|10678|10676.5|10675|59832
1732024800000|2024-11-19 14:00:00|10679|10677.5|10676.5|10675|10679|10677.5|10673|10671.5|93499
1732028400000|2024-11-19 15:00:00|10677|10675.5|10678|10676.5|10679.5|10678|10676|10674.5|77799
1732032000000|2024-11-19 16:00:00|10678.5|10677|10676.5|10675|10678.5|10677|10675|10673.5|40887
1732035600000|2024-11-19 17:00:00|10676|10674.5|10676|10674.5|10677.5|10676|10675.5|10674|13052
1732039200000|2024-11-19 18:00:00|10676.5|10675|10677|10675.5|10677.5|10676|10676|10674.5|2424
1732042800000|2024-11-19 19:00:00|10677.5|10676|10676.5|10675|10677.5|10676|10676.5|10675|556
1732046400000|2024-11-19 20:00:00|10677|10675.5|10676.5|10675|10677|10675.5|10676|10674.5|1021
1732060800000|2024-11-20 00:00:00|10674.5|10673.5|10675|10673.5|10675.5|10674|10674|10672.5|882
1732064400000|2024-11-20 01:00:00|10675.5|10674|10676.5|10675|10676.5|10675|10675.5|10673.5|560
1732068000000|2024-11-20 02:00:00|10676|10674.5|10675.5|10674|10676.5|10674.5|10675.5|10674|95
1732071600000|2024-11-20 03:00:00|10676|10674.5|10675.5|10674|10676|10674.5|10675.5|10674|60
1732075200000|2024-11-20 04:00:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|62
1732078800000|2024-11-20 05:00:00|10675|10673.5|10675.5|10674|10675.5|10674|10675|10673.5|193
1732082400000|2024-11-20 06:00:00|10675|10673.5|10675.5|10674|10675.5|10674|10674|10672.5|628
1732086000000|2024-11-20 07:00:00|10676|10671.5|10672|10670.5|10676|10674|10670.5|10669|16089
1732089600000|2024-11-20 08:00:00|10672.5|10670|10674|10672.5|10676|10674.5|10671.5|10670|28838
1732093200000|2024-11-20 09:00:00|10674.5|10673|10675.5|10674|10676|10674.5|10674|10672.5|30382
1732096800000|2024-11-20 10:00:00|10675|10673.5|10672.5|10671|10676.5|10675|10672|10670.5|30372
1732100400000|2024-11-20 11:00:00|10672|10670.5|10670|10668.5|10673|10671.5|10670|10668.5|42490
1732104000000|2024-11-20 12:00:00|10669.5|10668|10669.5|10668|10670.5|10669|10668.5|10667|26769
1732107600000|2024-11-20 13:00:00|10669|10667.5|10669.5|10668|10670.5|10669|10669|10667.5|26973
1732111200000|2024-11-20 14:00:00|10669|10667.5|10675|10673.5|10675.5|10674|10669|10667.5|64474
1732114800000|2024-11-20 15:00:00|10674.5|10673|10675|10673.5|10680|10678.5|10674.5|10673|111935
1732118400000|2024-11-20 16:00:00|10674.5|10673|10677.5|10676|10679.5|10677.5|10674|10672.5|80386
1732122000000|2024-11-20 17:00:00|10678|10676.5|10677.5|10676|10678|10676.5|10677|10675.5|13247
1732125600000|2024-11-20 18:00:00|10676.5|10675|10675.5|10674|10677|10675.5|10675|10673.5|3928
1732129200000|2024-11-20 19:00:00|10676|10673.5|10675.5|10673.5|10676|10674.5|10675|10673.5|2967
1732132800000|2024-11-20 20:00:00|10675|10674|10675.5|10673.5|10675.5|10674|10675|10673.5|3909
1732147200000|2024-11-21 00:00:00|10676.5|10675.5|10677|10675.5|10677.5|10676|10676|10674.5|778
1732150800000|2024-11-21 01:00:00|10676.5|10675|10676.5|10675|10676.5|10675|10675.5|10673.5|481
1732154400000|2024-11-21 02:00:00|10676|10674.5|10676.5|10674.5|10676.5|10675|10676|10674.5|92
1732158000000|2024-11-21 03:00:00|10676|10674|10676|10674|10676|10674.5|10675.5|10674|393
1732161600000|2024-11-21 04:00:00|10675.5|10674.5|10675.5|10673.5|10676|10674.5|10675.5|10673.5|137
1732165200000|2024-11-21 05:00:00||10674||10674||10674||10673.5|2
1732168800000|2024-11-21 06:00:00|10675|10673.5|10675.5|10674|10676|10674.5|10674.5|10673|824
1732172400000|2024-11-21 07:00:00|10675|10673.5|10675|10673.5|10677|10675.5|10673|10671.5|17662
1732176000000|2024-11-21 08:00:00|10674.5|10673|10677|10675.5|10678|10676.5|10674.5|10673|49648
1732179600000|2024-11-21 09:00:00|10677.5|10676|10682.5|10681|10684.5|10683|10677|10675.5|88852
1732183200000|2024-11-21 10:00:00|10683|10681.5|10682.5|10681|10685|10683.5|10681|10679.5|112021
1732186800000|2024-11-21 11:00:00|10683|10681.5|10681|10679.5|10684.5|10683|10681|10679.5|70528
1732190400000|2024-11-21 12:00:00|10680.5|10679|10682.5|10680.5|10683|10681.5|10680|10678.5|50107
1732194000000|2024-11-21 13:00:00|10682|10681|10684|10682.5|10685.5|10684|10680.5|10678.5|58411
1732197600000|2024-11-21 14:00:00|10683.5|10682|10684|10682.5|10686|10684.5|10681|10679.5|49695
1732201200000|2024-11-21 15:00:00|10684.5|10683|10683|10681.5|10685|10683.5|10682.5|10681|38114
1732204800000|2024-11-21 16:00:00|10682.5|10681|10681|10679.5|10683.5|10682|10680.5|10679|42564
1732208400000|2024-11-21 17:00:00|10681.5|10680|10683|10681.5|10684|10682.5|10681|10679.5|21537
1732212000000|2024-11-21 18:00:00|10682.5|10681|10682|10680.5|10683|10681.5|10681.5|10680|1171
1732215600000|2024-11-21 19:00:00|10681.5|10680|10681|10679.5|10682|10680.5|10681|10679.5|4830
1732219200000|2024-11-21 20:00:00|10681.5|10680|10681|10679.5|10681.5|10680|10680.5|10679|1721
1732233600000|2024-11-22 00:00:00|10683|10681.5|10682|10680|10683|10681.5|10681.5|10680|370
1732237200000|2024-11-22 01:00:00|10682.5|10680.5|10682.5|10680.5|10683|10681.5|10682|10680|138
1732240800000|2024-11-22 02:00:00|10682|10681|10683|10681|10683|10681.5|10682|10680.5|500
1732244400000|2024-11-22 03:00:00|10682.5|10681.5|10683.5|10682|10683.5|10682|10682.5|10681|46
1732248000000|2024-11-22 04:00:00|10683|10681.5|10683|10681.5|10683.5|10681.5|10683|10681.5|362
1732251600000|2024-11-22 05:00:00|10683.5|10682|10683.5|10682|10684.5|10683|10683.5|10682|890
1732255200000|2024-11-22 06:00:00|10684|10682.5|10681.5|10680|10684|10682.5|10681.5|10680|1714
1732258800000|2024-11-22 07:00:00|10682|10679.5|10678|10676.5|10684|10682.5|10677|10675.5|33751
1732262400000|2024-11-22 08:00:00|10677.5|10676|10698|10696.5|10699|10697.5|10675|10673.5|117135
1732266000000|2024-11-22 09:00:00|10698.5|10697|10701.5|10699.5|10705.5|10704|10697.5|10696|122607
1732269600000|2024-11-22 10:00:00|10701|10700|10699.5|10698|10705.5|10704|10698|10696.5|91274
1732273200000|2024-11-22 11:00:00|10700|10698.5|10702.5|10701|10703|10701.5|10699.5|10698|67286
1732276800000|2024-11-22 12:00:00|10703|10701.5|10704|10702.5|10705|10703.5|10702.5|10701|72142
1732280400000|2024-11-22 13:00:00|10703.5|10702|10700|10698.5|10704|10702|10700|10698.5|64170
1732284000000|2024-11-22 14:00:00|10699.5|10698|10698|10696.5|10700|10698.5|10696.5|10695|42818
1732287600000|2024-11-22 15:00:00|10698.5|10697|10696.5|10695|10700.5|10699|10696|10694.5|82237
1732291200000|2024-11-22 16:00:00|10697|10695.5|10703|10701.5|10703.5|10702|10697|10695.5|76011
1732294800000|2024-11-22 17:00:00|10702.5|10701|10700.5|10699|10703|10701.5|10699|10697.5|14184
1732298400000|2024-11-22 18:00:00|10700|10698.5|10700.5|10699|10701|10699.5|10699|10697.5|4556
1732302000000|2024-11-22 19:00:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|536
1732305600000|2024-11-22 20:00:00|10699|10697.5|10698|10696.5|10699.5|10698|10698|10696.5|3555
1732492800000|2024-11-25 00:00:00|10703|10701|10701|10699.5|10703.5|10702|10700.5|10699|2370
1732496400000|2024-11-25 01:00:00|10700.5|10699|10701|10699.5|10701.5|10699.5|10699.5|10698|2728
1732500000000|2024-11-25 02:00:00|10701.5|10700|10701.5|10699.5|10702|10700.5|10700.5|10699|273
1732503600000|2024-11-25 03:00:00|10702|10700|10701.5|10700|10702|10700.5|10701.5|10699.5|84
1732507200000|2024-11-25 04:00:00|10701|10699.5|10701|10699|10701|10699.5|10700|10698.5|1370
1732510800000|2024-11-25 05:00:00|10700.5|10699.5|10702|10700|10702|10700.5|10700.5|10699|425
1732514400000|2024-11-25 06:00:00|10701.5|10700.5|10701|10699.5|10702|10700.5|10699|10697.5|9245
1732518000000|2024-11-25 07:00:00|10701.5|10700|10701.5|10700|10704.5|10702.5|10700.5|10699|17545
1732521600000|2024-11-25 08:00:00|10702|10700.5|10700|10698.5|10703|10701.5|10699|10697.5|43030
1732525200000|2024-11-25 09:00:00|10699.5|10698|10694|10692.5|10700|10698.5|10694|10692.5|93466
1732528800000|2024-11-25 10:00:00|10694.5|10693|10693.5|10692|10696|10694.5|10692.5|10691|40457
1732532400000|2024-11-25 11:00:00|10694|10692.5|10693|10691.5|10694.5|10693|10693|10691.5|35473
1732536000000|2024-11-25 12:00:00|10692.5|10691|10696.5|10695|10696.5|10695|10692|10690.5|51619
1732539600000|2024-11-25 13:00:00|10697|10695.5|10697.5|10696|10699|10697.5|10696.5|10695.5|40891
1732543200000|2024-11-25 14:00:00|10698|10696.5|10699.5|10698|10700|10698.5|10696.5|10695|39343
1732546800000|2024-11-25 15:00:00|10699|10697.5|10700|10698.5|10700.5|10699|10698|10696.5|31324
1732550400000|2024-11-25 16:00:00|10699.5|10698|10696.5|10695|10700|10698.5|10696|10694.5|43323
1732554000000|2024-11-25 17:00:00|10697|10695.5|10695|10693.5|10697|10695.5|10695|10693.5|10799
1732557600000|2024-11-25 18:00:00|10695.5|10694|10696.5|10695|10697|10695.5|10695.5|10694|7534
1732561200000|2024-11-25 19:00:00|10697|10695.5|10696.5|10695|10697|10695.5|10696|10694.5|6894
1732564800000|2024-11-25 20:00:00|10696|10694.5|10697.5|10696|10697.5|10696|10695.5|10694|2364
1732579200000|2024-11-26 00:00:00|10696.5|10695.5|10698|10696.5|10699|10697.5|10696|10694.5|1262
1732582800000|2024-11-26 01:00:00|10697.5|10696|10698|10696.5|10700|10698.5|10697|10695.5|1389
1732586400000|2024-11-26 02:00:00|10698.5|10697|10698|10696.5|10698.5|10697|10697|10695.5|1232
1732590000000|2024-11-26 03:00:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|110
1732593600000|2024-11-26 04:00:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|1014
1732597200000|2024-11-26 05:00:00|10697|10695.5|10697|10695.5|10697|10695.5|10696.5|10695|114
1732600800000|2024-11-26 06:00:00|10696.5|10695|10695|10693.5|10696.5|10695|10695|10693.5|1249
1732604400000|2024-11-26 07:00:00|10694.5|10693|10695.5|10694|10696|10694.5|10693.5|10692|7477
1732608000000|2024-11-26 08:00:00|10696|10694.5|10697|10695.5|10699.5|10698|10695.5|10694|32932
1732611600000|2024-11-26 09:00:00|10696.5|10695|10697|10695.5|10697|10695.5|10694.5|10693|36575
1732615200000|2024-11-26 10:00:00|10697.5|10696|10695|10693.5|10697.5|10696|10693.5|10692|52753
1732618800000|2024-11-26 11:00:00|10694.5|10693|10693.5|10692|10696|10694.5|10693|10691.5|50217
1732622400000|2024-11-26 12:00:00|10694|10692.5|10695.5|10693.5|10695.5|10694|10693.5|10692|29907
1732626000000|2024-11-26 13:00:00|10695|10694|10694|10692.5|10695.5|10694|10693.5|10692|42886
1732629600000|2024-11-26 14:00:00|10694.5|10693|10691.5|10690|10695|10693.5|10691|10689.5|43263
1732633200000|2024-11-26 15:00:00|10692|10690.5|10693.5|10692|10693.5|10692|10689.5|10688|69176
1732636800000|2024-11-26 16:00:00|10693|10691.5|10697|10695.5|10697.5|10696|10691.5|10690|74079
1732640400000|2024-11-26 17:00:00|10696.5|10695|10699|10697.5|10700.5|10699|10696.5|10695|23727
1732644000000|2024-11-26 18:00:00|10699.5|10698|10700|10698.5|10700.5|10699|10698|10696.5|3693
1732647600000|2024-11-26 19:00:00|10699.5|10698|10700.5|10699|10700.5|10699|10698.5|10697|2569
1732651200000|2024-11-26 20:00:00|10700|10698.5|10699.5|10698|10700|10698.5|10698.5|10697|7656
1732665600000|2024-11-27 00:00:00|10698.5|10696.5|10698.5|10697|10699|10697.5|10697|10695.5|1457
1732669200000|2024-11-27 01:00:00|10699|10697.5|10699.5|10698|10700|10698.5|10698.5|10697|703
1732672800000|2024-11-27 02:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10699|10697.5|338
1732676400000|2024-11-27 03:00:00|10699.5|10698|10699.5|10698|10700|10698.5|10699|10697.5|243
1732680000000|2024-11-27 04:00:00|10699|10697.5|10699.5|10698|10700|10698|10699|10697.5|106
1732683600000|2024-11-27 05:00:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|732
1732687200000|2024-11-27 06:00:00|10700|10698.5|10700.5|10699|10702|10700.5|10700|10698.5|1830
1732690800000|2024-11-27 07:00:00|10701|10699.5|10703.5|10702|10704|10702.5|10699.5|10698|23408
1732694400000|2024-11-27 08:00:00|10704|10702.5|10692.5|10691|10705|10703.5|10692.5|10691|120517
1732698000000|2024-11-27 09:00:00|10693|10690.5|10699|10697.5|10699|10697.5|10692.5|10690.5|63446
1732701600000|2024-11-27 10:00:00|10698.5|10697|10697|10695.5|10700.5|10699|10695.5|10694|55622
1732705200000|2024-11-27 11:00:00|10697.5|10696|10693.5|10692|10697.5|10696|10693|10691.5|74165
1732708800000|2024-11-27 12:00:00|10694|10692.5|10695|10693.5|10696.5|10695|10693.5|10692|43836
1732712400000|2024-11-27 13:00:00|10694.5|10693|10694|10692.5|10695.5|10694|10693|10691.5|45349
1732716000000|2024-11-27 14:00:00|10694.5|10693|10693|10691|10697|10695.5|10692.5|10691|59383
1732719600000|2024-11-27 15:00:00|10692.5|10690.5|10691.5|10690|10693.5|10692|10689.5|10688|69397
1732723200000|2024-11-27 16:00:00|10692|10690.5|10693|10691.5|10694|10692.5|10690.5|10689|49528
1732726800000|2024-11-27 17:00:00|10692.5|10691|10694.5|10692.5|10695|10693.5|10692|10690.5|10832
1732730400000|2024-11-27 18:00:00|10694|10693|10693.5|10692|10694.5|10693|10693|10691.5|2699
1732734000000|2024-11-27 19:00:00|10694|10692.5|10693.5|10692|10694|10692.5|10693|10691.5|1885
1732737600000|2024-11-27 20:00:00|10693|10691.5|10692.5|10691|10693|10691.5|10692|10690.5|2497
1732752000000|2024-11-28 00:00:00|10690.5|10689.5|10692|10690.5|10692|10690.5|10690.5|10689|462
1732755600000|2024-11-28 01:00:00|10692.5|10691|10693|10691.5|10693|10691.5|10692|10691|152
1732759200000|2024-11-28 02:00:00|10692.5|10691|10692.5|10691|10692.5|10691.5|10692.5|10691|81
1732762800000|2024-11-28 03:00:00|10693|10691.5|10693|10691.5|10693|10691.5|10692.5|10691|254
1732766400000|2024-11-28 04:00:00|10692.5|10691|10692.5|10691|10692.5|10691|10692|10690.5|1059
1732770000000|2024-11-28 05:00:00|10693|10691.5|10693.5|10692|10693.5|10692|10692.5|10691|1135
1732773600000|2024-11-28 06:00:00|10693|10691.5|10692|10690.5|10693|10691.5|10692|10690.5|2306
1732777200000|2024-11-28 07:00:00|10692.5|10691|10691|10689.5|10694.5|10693|10690.5|10689|17099
1732780800000|2024-11-28 08:00:00|10691.5|10690|10693.5|10692|10696|10694.5|10691.5|10690|51672
1732784400000|2024-11-28 09:00:00|10693|10691.5|10695|10693.5|10695|10693.5|10689|10687.5|51694
1732788000000|2024-11-28 10:00:00|10694.5|10693|10693|10691.5|10695|10693.5|10692|10690.5|25634
1732791600000|2024-11-28 11:00:00|10692.5|10691|10693|10691.5|10694.5|10693|10691|10689.5|37372
1732795200000|2024-11-28 12:00:00|10693.5|10692|10694.5|10693|10695.5|10694|10693.5|10691.5|58702
1732798800000|2024-11-28 13:00:00|10695|10693.5|10698|10696.5|10699.5|10698|10694.5|10693|42229
1732802400000|2024-11-28 14:00:00|10697.5|10696|10697|10695.5|10700|10698.5|10697|10695.5|52563
1732806000000|2024-11-28 15:00:00|10697.5|10696|10698|10696.5|10698.5|10697|10696|10694.5|34866
1732809600000|2024-11-28 16:00:00|10697.5|10696|10698.5|10697|10699.5|10698|10697|10695.5|36187
1732813200000|2024-11-28 17:00:00|10699|10697.5|10699|10697.5|10699.5|10698|10698.5|10697|4459
1732816800000|2024-11-28 18:00:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|626
1732820400000|2024-11-28 19:00:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|54
1732824000000|2024-11-28 20:00:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|1542
1732838400000|2024-11-29 00:00:00|10695.5|10694|10697.5|10696|10698|10696.5|10695|10693.5|947
1732842000000|2024-11-29 01:00:00|10698|10696.5|10697|10695.5|10698|10696.5|10696.5|10695|1200
1732845600000|2024-11-29 02:00:00|10697.5|10696|10697|10695.5|10698|10696.5|10696.5|10695|510
1732849200000|2024-11-29 03:00:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10696|48
1732852800000|2024-11-29 04:00:00|10698|10696.5|10698|10696.5|10698|10696.5|10697.5|10696|284
1732856400000|2024-11-29 05:00:00|10697.5|10696|10698.5|10697|10698.5|10697|10697.5|10696|434
1732860000000|2024-11-29 06:00:00|10698|10696.5|10699|10697.5|10700|10698.5|10698|10696.5|960
1732863600000|2024-11-29 07:00:00|10699.5|10698|10698|10696.5|10701|10699.5|10697.5|10696|18378
1732867200000|2024-11-29 08:00:00|10698.5|10697|10695.5|10694|10699.5|10698|10694.5|10693|36673
1732870800000|2024-11-29 09:00:00|10695|10693.5|10698|10696.5|10698.5|10697|10693.5|10692|71949
1732874400000|2024-11-29 10:00:00|10698.5|10697|10696.5|10695|10698.5|10697|10694|10692.5|75964
1732878000000|2024-11-29 11:00:00|10697|10695.5|10700|10698.5|10701.5|10700|10696.5|10695|120682
1732881600000|2024-11-29 12:00:00|10700.5|10699|10701|10699.5|10702|10700.5|10700|10698.5|147187
1732885200000|2024-11-29 13:00:00|10700.5|10699|10704.5|10703|10704.5|10703|10700|10698.5|80303
1732888800000|2024-11-29 14:00:00|10704|10702.5|10705|10703.5|10705.5|10704|10702|10700.5|80822
1732892400000|2024-11-29 15:00:00|10705.5|10704|10705|10703.5|10705.5|10704|10703|10701.5|82760
1732896000000|2024-11-29 16:00:00|10705.5|10704|10707|10705.5|10709|10707.5|10705.5|10704|150955
1732899600000|2024-11-29 17:00:00|10706.5|10705|10709|10707.5|10709.5|10708|10706.5|10705|19587
1732903200000|2024-11-29 18:00:00|10708.5|10707|10708.5|10707|10708.5|10707|10708|10706.5|1000
1732906800000|2024-11-29 19:00:00|10709|10707.5|10708.5|10707|10709|10707.5|10708.5|10707|3494
1732910400000|2024-11-29 20:00:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|1484
1733097600000|2024-12-02 00:00:00|10708|10706.5|10708.5|10707|10709|10707.5|10707.5|10706|1386
1733101200000|2024-12-02 01:00:00|10709|10707.5|10707.5|10706|10709|10707.5|10707|10705.5|1634
1733104800000|2024-12-02 02:00:00|10708|10706.5|10708.5|10707|10708.5|10707|10707.5|10706|635
1733108400000|2024-12-02 03:00:00|10709|10707.5|10709.5|10707.5|10709.5|10708|10708.5|10707|1681
1733112000000|2024-12-02 04:00:00|10709|10708.5|10709.5|10708|10710|10708.5|10709|10707.5|6149
1733115600000|2024-12-02 05:00:00|10710|10708.5|10709.5|10708|10710.5|10708.5|10709|10707.5|454
1733119200000|2024-12-02 06:00:00|10710|10708.5|10710.5|10709|10710.5|10709|10708.5|10707|3153
1733122800000|2024-12-02 07:00:00|10709.5|10708|10711.5|10710|10713|10711.5|10709|10707.5|23892
1733126400000|2024-12-02 08:00:00|10712|10710.5|10714|10712.5|10714.5|10713|10709|10707.5|84652
1733130000000|2024-12-02 09:00:00|10713.5|10712|10710|10708.5|10715|10713|10709.5|10708|265102
1733133600000|2024-12-02 10:00:00|10710.5|10709|10713|10711.5|10715|10713.5|10710.5|10709|229160
1733137200000|2024-12-02 11:00:00|10713.5|10712|10714|10712.5|10715|10713.5|10712|10710.5|183388
1733140800000|2024-12-02 12:00:00|10714.5|10713|10712.5|10711|10715|10713.5|10711|10709.5|77173
1733144400000|2024-12-02 13:00:00|10712|10710.5|10711|10709.5|10712.5|10711|10709|10707.5|233747
1733148000000|2024-12-02 14:00:00|10711.5|10710|10713|10711.5|10714|10712.5|10710.5|10709|99350
1733151600000|2024-12-02 15:00:00|10712.5|10710.5|10716|10714.5|10716.5|10715|10712.5|10710.5|153897
1733155200000|2024-12-02 16:00:00|10715.5|10714|10716|10714.5|10717.5|10716|10715|10713.5|76087
1733158800000|2024-12-02 17:00:00|10716.5|10715|10716|10714.5|10717|10715.5|10715.5|10714|28483
1733162400000|2024-12-02 18:00:00|10715.5|10714|10716|10714|10716|10714.5|10715|10713.5|5077
1733166000000|2024-12-02 19:00:00|10715.5|10714.5|10716|10714|10716|10714.5|10715.5|10713.5|1489
1733169600000|2024-12-02 20:00:00|10715.5|10714.5|10716|10714.5|10717.5|10716|10715|10713.5|15503
1733184000000|2024-12-03 00:00:00|10716.5|10715|10716|10714.5|10716.5|10715|10715.5|10714|1347
1733187600000|2024-12-03 01:00:00|10716.5|10715|10716.5|10715|10717.5|10716|10716|10714.5|3197
1733191200000|2024-12-03 02:00:00|10716|10714.5|10716|10714.5|10716.5|10715|10715.5|10714|1294
1733194800000|2024-12-03 03:00:00|10715.5|10714|10715.5|10714|10716|10714.5|10715|10713.5|229
1733198400000|2024-12-03 04:00:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|5197
1733202000000|2024-12-03 05:00:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|609
1733205600000|2024-12-03 06:00:00|10714.5|10713|10716.5|10714.5|10716.5|10714.5|10714.5|10713|1347
1733209200000|2024-12-03 07:00:00|10716|10715|10714|10712.5|10717|10715.5|10713.5|10712|29297
1733212800000|2024-12-03 08:00:00|10714.5|10713|10711.5|10710|10714.5|10713|10710.5|10709|96840
1733216400000|2024-12-03 09:00:00|10712|10710.5|10707.5|10706|10712|10710.5|10707.5|10706|147964
1733220000000|2024-12-03 10:00:00|10708|10706.5|10706.5|10705|10708.5|10707|10706|10704.5|122535
1733223600000|2024-12-03 11:00:00|10707|10705.5|10706|10704.5|10707.5|10706|10705|10703.5|78205
1733227200000|2024-12-03 12:00:00|10706.5|10705|10705.5|10704|10707.5|10705.5|10704.5|10703|130410
1733230800000|2024-12-03 13:00:00|10706|10704.5|10711.5|10710|10712|10710.5|10705.5|10704|145530
1733234400000|2024-12-03 14:00:00|10711|10709.5|10710|10708.5|10711|10709.5|10708.5|10707|108024
1733238000000|2024-12-03 15:00:00|10707.5|10706|10705.5|10704|10710.5|10709|10705.5|10704|141156
1733241600000|2024-12-03 16:00:00|10705|10703.5|10707.5|10706|10708.5|10707|10704.5|10703|109950
1733245200000|2024-12-03 17:00:00|10707|10705.5|10707|10705.5|10708|10706|10706|10704.5|10899
1733248800000|2024-12-03 18:00:00|10707.5|10706|10707|10705.5|10707.5|10706|10707|10705.5|2561
1733252400000|2024-12-03 19:00:00|10707.5|10706|10707|10705.5|10707.5|10706|10706|10704.5|1915
1733256000000|2024-12-03 20:00:00|10706.5|10705|10706.5|10705|10707|10705.5|10706|10704.5|4116
1733270400000|2024-12-04 00:00:00|10707|10704.5|10706|10704|10707|10705|10704.5|10703|2496
1733274000000|2024-12-04 01:00:00|10705.5|10703.5|10705.5|10703.5|10706|10704.5|10705|10703.5|1803
1733277600000|2024-12-04 02:00:00|10706|10704|10706.5|10705|10707|10705.5|10706|10703.5|665
1733281200000|2024-12-04 03:00:00|10707|10704.5|10706.5|10705|10707.5|10705.5|10706.5|10704.5|157
1733284800000|2024-12-04 04:00:00|10706|10704.5|10705|10703.5|10706.5|10705|10705|10703.5|455
1733288400000|2024-12-04 05:00:00|10704.5|10703|10705|10703|10705.5|10704|10704.5|10703|1236
1733292000000|2024-12-04 06:00:00|10704.5|10703.5|10705|10703|10705.5|10704|10704.5|10703|681
1733295600000|2024-12-04 07:00:00|10704.5|10703.5|10703.5|10702|10705|10703.5|10703.5|10702|47175
1733299200000|2024-12-04 08:00:00|10704|10702.5|10702.5|10701|10705.5|10704|10702|10700.5|70125
1733302800000|2024-12-04 09:00:00|10702|10700.5|10702|10700.5|10704.5|10703|10702|10700.5|79876
1733306400000|2024-12-04 10:00:00|10701.5|10700|10698.5|10697|10702|10700.5|10698.5|10697|48899
1733310000000|2024-12-04 11:00:00|10698|10696.5|10699.5|10698|10700|10698.5|10698|10696.5|33711
1733313600000|2024-12-04 12:00:00|10700|10698.5|10698|10696.5|10701|10699.5|10697|10695.5|66836
1733317200000|2024-12-04 13:00:00|10698.5|10697|10702|10700.5|10702.5|10701|10698|10696.5|93436
1733320800000|2024-12-04 14:00:00|10702.5|10701|10704.5|10703|10706|10704.5|10702|10700.5|86358
1733324400000|2024-12-04 15:00:00|10706|10703.5|10705.5|10704|10707.5|10706|10704|10702.5|90266
1733328000000|2024-12-04 16:00:00|10706|10704.5|10705.5|10704|10708|10706.5|10705|10703.5|56026
1733331600000|2024-12-04 17:00:00|10705|10703.5|10706.5|10705|10707|10705.5|10705|10703.5|26482
1733335200000|2024-12-04 18:00:00|10707|10704.5|10706.5|10705|10709|10707.5|10706.5|10704.5|3204
1733338800000|2024-12-04 19:00:00|10707|10705.5|10708.5|10707|10709|10707.5|10705.5|10704|3552
1733342400000|2024-12-04 20:00:00|10708|10706.5|10710.5|10708.5|10710.5|10709|10707|10705.5|2111
1733356800000|2024-12-05 00:00:00|10708|10707|10707|10705|10708.5|10707|10707|10705|204
1733360400000|2024-12-05 01:00:00|10706.5|10705.5|10707|10705.5|10708.5|10706.5|10706.5|10705|175
1733364000000|2024-12-05 02:00:00|10707.5|10706|10708|10706|10708.5|10707|10707.5|10706|12
1733367600000|2024-12-05 03:00:00|10707.5|10706.5|10708|10706|10708|10706.5|10707|10705.5|162
1733371200000|2024-12-05 04:00:00|10707.5|10705.5|10708|10706.5|10708.5|10706.5|10707.5|10705.5|1161
1733374800000|2024-12-05 05:00:00|10708.5|10706|10708.5|10706.5|10708.5|10707|10708|10706|52
1733378400000|2024-12-05 06:00:00|10709|10707|10708|10706|10709.5|10708|10707.5|10706|100
1733382000000|2024-12-05 07:00:00|10707.5|10705.5|10706.5|10704.5|10708|10706.5|10705.5|10704|13789
1733385600000|2024-12-05 08:00:00|10706|10704|10703.5|10702|10706|10704|10702|10700.5|19603
1733389200000|2024-12-05 09:00:00|10704|10701.5|10703|10701.5|10705|10703.5|10702.5|10701|17757
1733392800000|2024-12-05 10:00:00|10702.5|10701|10705.5|10704|10705.5|10704|10700.5|10699|6780
1733396400000|2024-12-05 11:00:00|10706|10703.5|10704|10702.5|10706|10704.5|10703.5|10702|4850
1733400000000|2024-12-05 12:00:00|10703.5|10702|10701|10699|10703.5|10702.5|10700|10698.5|2610
1733403600000|2024-12-05 13:00:00|10700.5|10699.5|10696|10694.5|10702|10700|10696|10694.5|2321
1733407200000|2024-12-05 14:00:00|10696.5|10695|10693.5|10692|10698|10696.5|10693|10691|3309
1733410800000|2024-12-05 15:00:00|10693|10691.5|10695.5|10694|10697|10695.5|10693|10691.5|7040
1733414400000|2024-12-05 16:00:00|10696|10693.5|10694|10692|10696|10694|10693|10691.5|1491
1740736800000|2025-02-28 10:00:00|10706.5|10705|10707|10705.5|10707.5|10706|10706.5|10705|17955
1740740400000|2025-02-28 11:00:00|10707.5|10706|10705.5|10704|10707.5|10706|10705.5|10704|38938
1740744000000|2025-02-28 12:00:00|10705|10703.5|10705.5|10704|10706|10704.5|10705|10703.5|34939
1740747600000|2025-02-28 13:00:00|10705|10703.5|10705|10703.5|10705.5|10703.5|10702|10700.5|88431
1740751200000|2025-02-28 14:00:00|10705.5|10704|10703.5|10702|10705.5|10704|10702.5|10701|83499
1740754800000|2025-02-28 15:00:00|10703|10701.5|10704|10702.5|10704.5|10703|10702|10700|41241
1740758400000|2025-02-28 16:00:00|10703.5|10702|10704|10702.5|10707|10705.5|10703|10701.5|99044
1740762000000|2025-02-28 17:00:00|10703.5|10702|10707|10705.5|10707|10705.5|10703.5|10702|8190
1740765600000|2025-02-28 18:00:00|10706.5|10705|10710.5|10709|10710.5|10709|10706.5|10705|8534
1740769200000|2025-02-28 19:00:00|10710|10708.5|10710|10708.5|10710.5|10709|10709.5|10708|1115
1740772800000|2025-02-28 20:00:00|10709.5|10708|10709.5|10708|10710.5|10709|10709|10707.5|1346
1740960000000|2025-03-03 00:00:00|10703|10701|10701.5|10700|10705|10703|10697.5|10696|3568
1740963600000|2025-03-03 01:00:00|10702|10702|10700|10698.5|10704|10702|10699|10697.5|970
1740967200000|2025-03-03 02:00:00|10700.5|10699|10700.5|10699|10701|10699|10700|10699|281
1740970800000|2025-03-03 03:00:00|10701|10699.5|10700.5|10699|10701|10699.5|10700|10698.5|182
1740974400000|2025-03-03 04:00:00|10701|10698.5|10700.5|10699|10701|10699.5|10700|10698.5|3098
1740978000000|2025-03-03 05:00:00|10700|10698.5|10700.5|10699|10701.5|10699.5|10700|10698.5|1013
1740981600000|2025-03-03 06:00:00|10701|10699.5|10702.5|10701|10703|10701.5|10700|10698.5|2817
1740985200000|2025-03-03 07:00:00|10703|10701.5|10704|10702.5|10704|10702.5|10702|10700.5|52240
1740988800000|2025-03-03 08:00:00|10703.5|10702|10706|10704.5|10708.5|10707|10703|10701.5|59334
1740992400000|2025-03-03 09:00:00|10706.5|10705|10701.5|10700|10707|10705.5|10701.5|10700|227786
1740996000000|2025-03-03 10:00:00|10701|10699.5|10695|10693.5|10701.5|10700|10693.5|10692|190138
1740999600000|2025-03-03 11:00:00|10695.5|10694|10692.5|10691|10696|10694.5|10691.5|10690|102993
1741003200000|2025-03-03 12:00:00|10692|10690.5|10693|10691.5|10694.5|10693|10691.5|10690|203389
1741006800000|2025-03-03 13:00:00|10693.5|10692|10692|10690.5|10693.5|10692|10691|10689.5|98211
1741010400000|2025-03-03 14:00:00|10691.5|10690|10693|10691.5|10693.5|10692|10689.5|10688|115876
1741014000000|2025-03-03 15:00:00|10692.5|10690.5|10694.5|10693|10695.5|10694|10692|10690.5|100472
1741017600000|2025-03-03 16:00:00|10694|10692.5|10696.5|10695|10696.5|10695|10693|10691|97213
1741021200000|2025-03-03 17:00:00|10696|10694.5|10696.5|10695|10696.5|10695|10694|10692.5|39528
1741024800000|2025-03-03 18:00:00|10696|10694.5|10698|10696.5|10698.5|10697|10696|10694.5|5133
1741028400000|2025-03-03 19:00:00|10697.5|10696|10699|10697.5|10699.5|10698|10697|10695.5|2278
1741032000000|2025-03-03 20:00:00|10699.5|10698|10705.5|10703.5|10705.5|10704|10699.5|10698|4452
1741046400000|2025-03-04 00:00:00|10707|10705.5|10705.5|10703.5|10709.5|10707.5|10703.5|10702|3773
1741050000000|2025-03-04 01:00:00|10705|10703|10705.5|10704|10706|10704.5|10704.5|10703|573
1741053600000|2025-03-04 02:00:00|10705|10703.5|10704|10702.5|10705|10703.5|10703.5|10702|281
1741057200000|2025-03-04 03:00:00|10704.5|10703|10704|10702.5|10705|10703.5|10704|10702|627
1741060800000|2025-03-04 04:00:00|10704.5|10703|10704.5|10703|10705|10703.5|10704|10702.5|201
1741064400000|2025-03-04 05:00:00|10705|10703.5|10703.5|10702|10705.5|10704|10703|10701.5|5377
1741068000000|2025-03-04 06:00:00|10704|10702.5|10702|10700.5|10704.5|10703|10702|10700|2138
1741071600000|2025-03-04 07:00:00|10702.5|10701|10703.5|10702|10708.5|10707|10702.5|10701|36867
1741075200000|2025-03-04 08:00:00|10703|10701.5|10706.5|10705|10708|10706.5|10701.5|10700|124334
1741078800000|2025-03-04 09:00:00|10707|10705.5|10706|10704.5|10709|10707.5|10705.5|10704|149313
1741082400000|2025-03-04 10:00:00|10706.5|10705|10704|10702.5|10706.5|10705|10703.5|10702|199379
1741086000000|2025-03-04 11:00:00|10704.5|10703|10703|10701.5|10705|10703.5|10702.5|10701|124367
1741089600000|2025-03-04 12:00:00|10703.5|10702|10707.5|10706|10708.5|10707|10703.5|10702|116472
1741093200000|2025-03-04 13:00:00|10707|10705.5|10708.5|10707|10709|10707.5|10706|10704.5|118914
1741096800000|2025-03-04 14:00:00|10708|10706.5|10708|10706.5|10710|10708|10703|10701.5|121435
1741100400000|2025-03-04 15:00:00|10708.5|10707|10707.5|10706|10712.5|10711|10706.5|10705|140147
1741104000000|2025-03-04 16:00:00|10707|10705.5|10701.5|10700|10709|10707.5|10701.5|10700|108505
1741107600000|2025-03-04 17:00:00|10702|10700.5|10702.5|10701|10703|10701.5|10700.5|10699|18096
1741111200000|2025-03-04 18:00:00|10702|10700.5|10690.5|10689|10702|10700.5|10690|10688.5|26253
1741114800000|2025-03-04 19:00:00|10690|10688.5|10687.5|10686|10691.5|10690|10687|10685.5|14388
1741118400000|2025-03-04 20:00:00|10688|10686.5|10686.5|10685|10689.5|10688|10685.5|10684|18249
1741132800000|2025-03-05 00:00:00|10685.5|10684|10682.5|10681|10691|10689.5|10682.5|10681|10074
1741136400000|2025-03-05 01:00:00|10684.5|10683|10684|10682.5|10685|10683.5|10681|10679.5|5829
1741140000000|2025-03-05 02:00:00|10683.5|10682|10685.5|10684|10686|10684.5|10683|10681.5|2267
1741143600000|2025-03-05 03:00:00|10686|10683.5|10686|10684.5|10687|10685|10685|10683.5|908
1741147200000|2025-03-05 04:00:00|10686.5|10685|10687.5|10686|10688|10686.5|10686.5|10685|1174
1741150800000|2025-03-05 05:00:00|10687|10685.5|10686.5|10685|10688|10686|10686.5|10685|925
1741154400000|2025-03-05 06:00:00|10687|10685.5|10687|10685|10691.5|10690|10686|10684|10516
1741158000000|2025-03-05 07:00:00|10686.5|10685.5|10677.5|10676|10687.5|10686|10675|10673.5|108561
1741161600000|2025-03-05 08:00:00|10678|10676.5|10679.5|10678|10682.5|10681|10674.5|10673|149883
1741165200000|2025-03-05 09:00:00|10679|10677.5|10674|10672.5|10680.5|10679|10672.5|10671|134659
1741168800000|2025-03-05 10:00:00|10673.5|10672|10673.5|10672|10676.5|10675|10672|10670.5|96153
1741172400000|2025-03-05 11:00:00|10673|10671.5|10676.5|10675|10677|10675.5|10673|10671.5|114948
1741176000000|2025-03-05 12:00:00|10676|10674.5|10669.5|10668|10677|10675.5|10669.5|10668|105081
1741179600000|2025-03-05 13:00:00|10669|10667.5|10674|10672.5|10675.5|10674|10669|10667.5|129569
1741183200000|2025-03-05 14:00:00|10674.5|10673|10666.5|10665|10675|10673.5|10665.5|10664|107562
1741186800000|2025-03-05 15:00:00|10664.5|10663|10655.5|10654|10664.5|10663|10655|10653.5|161356
1741190400000|2025-03-05 16:00:00|10656|10654.5|10656.5|10655|10660|10658.5|10653.5|10652|145845
1741194000000|2025-03-05 17:00:00|10656|10654.5|10653.5|10652|10658|10656.5|10653|10651.5|31138
1741197600000|2025-03-05 18:00:00|10653|10651.5|10652|10650.5|10654.5|10653|10651|10649.5|12069
1741201200000|2025-03-05 19:00:00|10652.5|10651|10653|10651.5|10653.5|10652|10651.5|10650|6932
1741204800000|2025-03-05 20:00:00|10653.5|10652|10650.5|10649|10653.5|10652|10650.5|10649|2469
1741219200000|2025-03-06 00:00:00|10647.5|10645.5|10643.5|10642|10647.5|10646|10641.5|10640|2728
1741222800000|2025-03-06 01:00:00|10644|10642.5|10644.5|10643|10646.5|10645|10644|10642.5|3285
1741226400000|2025-03-06 02:00:00|10644|10642.5|10643.5|10642|10644|10642.5|10641|10639.5|1866
1741230000000|2025-03-06 03:00:00|10643|10641.5|10643|10641.5|10644|10642.5|10643|10641.5|641
1741233600000|2025-03-06 04:00:00|10643.5|10641|10642.5|10641|10643.5|10642|10642.5|10641|1251
1741237200000|2025-03-06 05:00:00|10643|10641.5|10644.5|10643|10645|10643.5|10642.5|10641|1077
1741240800000|2025-03-06 06:00:00|10645|10642.5|10647.5|10646|10649|10647.5|10645|10642.5|6239
1741244400000|2025-03-06 07:00:00|10648|10646.5|10644.5|10643|10649|10647.5|10642|10640.5|65567
1741248000000|2025-03-06 08:00:00|10644|10642.5|10649.5|10648|10655|10653.5|10643|10641.5|165852
1741251600000|2025-03-06 09:00:00|10650|10648.5|10656|10654.5|10657.5|10656|10650|10648.5|139633
1741255200000|2025-03-06 10:00:00|10656.5|10655|10660|10658.5|10661.5|10660|10656|10654.5|79917
1741258800000|2025-03-06 11:00:00|10659.5|10658|10661.5|10660|10662.5|10661|10658.5|10657|84957
1741262400000|2025-03-06 12:00:00|10661|10659.5|10662|10660.5|10663|10661.5|10659|10657.5|62549
1741266000000|2025-03-06 13:00:00|10662.5|10661|10662|10660.5|10664.5|10663|10656|10654.5|74395
1741269600000|2025-03-06 14:00:00|10661.5|10660|10649|10647.5|10663|10661.5|10648.5|10646.5|109823
1741273200000|2025-03-06 15:00:00|10649.5|10648|10652.5|10651|10653|10651.5|10644|10642.5|91527
1741276800000|2025-03-06 16:00:00|10652|10650.5|10657.5|10656|10657.5|10656|10648|10646.5|80581
1741280400000|2025-03-06 17:00:00|10657|10655.5|10660|10658.5|10662.5|10661|10656|10654.5|27557
1741284000000|2025-03-06 18:00:00|10659.5|10658|10661.5|10660|10662.5|10661|10659.5|10658|12505
1741287600000|2025-03-06 19:00:00|10661|10659.5|10661.5|10660|10662.5|10661|10660|10658.5|6189
1741291200000|2025-03-06 20:00:00|10662|10660.5|10661.5|10659.5|10663.5|10662|10659.5|10658|4877
1741305600000|2025-03-07 00:00:00|10662|10660.5|10664|10662|10665|10663|10661|10659.5|1855
1741309200000|2025-03-07 01:00:00|10663.5|10661.5|10664.5|10663|10665|10663.5|10663|10661.5|992
1741312800000|2025-03-07 02:00:00|10664|10662.5|10665.5|10664|10666|10664.5|10664|10662.5|394
1741316400000|2025-03-07 03:00:00|10666|10664.5|10665|10663|10666.5|10665|10664.5|10663|562
1741320000000|2025-03-07 04:00:00|10664.5|10663.5|10664.5|10662.5|10664.5|10663.5|10664|10662.5|333
1741323600000|2025-03-07 05:00:00|10665|10663|10666|10664|10666|10664.5|10664|10662.5|1439
1741327200000|2025-03-07 06:00:00|10665.5|10663.5|10664.5|10663|10666.5|10665|10663|10661.5|1153
1741330800000|2025-03-07 07:00:00|10664|10662.5|10659.5|10658|10664|10662.5|10658|10656.5|25971
1741334400000|2025-03-07 08:00:00|10659|10657.5|10660|10658.5|10661|10659.5|10656.5|10655|49764
1741338000000|2025-03-07 09:00:00|10659.5|10658|10657.5|10656|10661|10659.5|10656.5|10655|73226
1741341600000|2025-03-07 10:00:00|10657|10655.5|10658.5|10657|10659|10657.5|10656.5|10655|40043
1741345200000|2025-03-07 11:00:00|10659|10657.5|10659|10657.5|10660.5|10659|10657|10655.5|62849
1741348800000|2025-03-07 12:00:00|10659.5|10658|10661.5|10660|10662.5|10661|10659|10657.5|38273
1741352400000|2025-03-07 13:00:00|10661|10659.5|10667|10665.5|10667|10665.5|10658|10656.5|107189
1741356000000|2025-03-07 14:00:00|10666.5|10665|10660.5|10659|10667|10665.5|10659|10657.5|44369
1741359600000|2025-03-07 15:00:00|10661|10659.5|10659|10657.5|10663|10661.5|10656|10654.5|51914
1741363200000|2025-03-07 16:00:00|10658.5|10657|10657|10655.5|10660|10658.5|10657|10655.5|35187
1741366800000|2025-03-07 17:00:00|10656.5|10655|10656|10654.5|10658.5|10657|10654|10652.5|13999
1741370400000|2025-03-07 18:00:00|10655.5|10654|10652|10650.5|10655.5|10654|10652|10650.5|3415
1741374000000|2025-03-07 19:00:00|10651.5|10650|10652|10650.5|10652.5|10651|10651|10649.5|3316
1741377600000|2025-03-07 20:00:00|10652.5|10651|10652.5|10651|10654|10652.5|10652|10650.5|1549
1741564800000|2025-03-10 00:00:00|10657.5|10656.5|10655|10653.5|10658.5|10657|10655|10653.5|1860
1741568400000|2025-03-10 01:00:00|10655.5|10653|10654|10652.5|10655.5|10654|10653.5|10652|936
1741572000000|2025-03-10 02:00:00|10654.5|10653|10656|10654.5|10656|10654.5|10654|10652.5|895
1741575600000|2025-03-10 03:00:00|10656.5|10655|10656|10654.5|10656.5|10655|10655|10653.5|324
1741579200000|2025-03-10 04:00:00|10655.5|10654|10656|10654.5|10656|10654.5|10655.5|10654|637
1741582800000|2025-03-10 05:00:00|10656.5|10655|10656.5|10655|10657|10655.5|10656|10654.5|526
1741586400000|2025-03-10 06:00:00|10657|10655.5|10657|10655.5|10657.5|10656|10655.5|10654|2091
1741590000000|2025-03-10 07:00:00|10657.5|10656|10658.5|10657|10659.5|10658|10655.5|10654|18898
1741593600000|2025-03-10 08:00:00|10659|10657.5|10664.5|10663|10665.5|10664|10658|10656.5|70535
1741597200000|2025-03-10 09:00:00|10665|10663.5|10662.5|10661|10665|10663.5|10660|10658.5|47671
1741600800000|2025-03-10 10:00:00|10662|10660.5|10665|10663.5|10666|10664.5|10660|10658.5|51403
1741604400000|2025-03-10 11:00:00|10664.5|10663|10664|10662.5|10669.5|10668|10664|10662.5|51030
1741608000000|2025-03-10 12:00:00|10664.5|10663|10664|10662.5|10667.5|10666|10664|10662.5|27826
1741611600000|2025-03-10 13:00:00|10663.5|10662|10664.5|10663|10665|10663.5|10662.5|10661|47095
1741615200000|2025-03-10 14:00:00|10665|10663.5|10665.5|10664|10666|10664.5|10662|10660.5|53638
1741618800000|2025-03-10 15:00:00|10665|10663.5|10666|10664.5|10666|10664.5|10663.5|10662|39753
1741622400000|2025-03-10 16:00:00|10666.5|10665|10663|10661.5|10667|10665.5|10661.5|10660|38243
1741626000000|2025-03-10 17:00:00|10662.5|10661|10665|10663.5|10665|10663.5|10662.5|10661|8706
1741629600000|2025-03-10 18:00:00|10664.5|10663|10668|10666.5|10668|10666.5|10664.5|10663|4942
1741633200000|2025-03-10 19:00:00|10668.5|10667|10667|10665.5|10670|10668.5|10666.5|10665|7310
1741636800000|2025-03-10 20:00:00|10667.5|10665|10668.5|10667|10668.5|10667|10666|10664.5|944
1741651200000|2025-03-11 00:00:00|10671.5|10669.5|10673.5|10672|10675.5|10674|10668.5|10667|1994
1741654800000|2025-03-11 01:00:00|10674|10672.5|10671.5|10669.5|10674|10672.5|10671|10669.5|1729
1741658400000|2025-03-11 02:00:00|10671|10670|10669.5|10668|10671.5|10670|10669.5|10667.5|378
1741662000000|2025-03-11 03:00:00|10670|10668.5|10669.5|10668|10670|10668.5|10669|10667.5|185
1741665600000|2025-03-11 04:00:00|10670|10668.5|10670.5|10669|10671|10669.5|10669.5|10668|386
1741669200000|2025-03-11 05:00:00|10671|10669.5|10669.5|10668|10671.5|10670|10669.5|10668|262
1741672800000|2025-03-11 06:00:00|10669|10667.5|10666.5|10665|10669|10667.5|10664|10662.5|3114
1741676400000|2025-03-11 07:00:00|10666|10664.5|10665.5|10664|10667|10665.5|10662|10660.5|25518
1741680000000|2025-03-11 08:00:00|10666|10664.5|10661|10659.5|10666.5|10665|10661|10659.5|43692
1741683600000|2025-03-11 09:00:00|10660.5|10659|10662|10660.5|10662|10660.5|10659|10657.5|69055
1741687200000|2025-03-11 10:00:00|10661.5|10660|10662.5|10661|10663|10661.5|10660.5|10659|101888
1741690800000|2025-03-11 11:00:00|10663|10661.5|10660.5|10659|10663.5|10662|10660|10658.5|29625
1741694400000|2025-03-11 12:00:00|10661|10659.5|10663|10661.5|10665|10663.5|10660.5|10659|29315
1741698000000|2025-03-11 13:00:00|10662.5|10661|10662|10660.5|10664.5|10663|10660.5|10659|57771
1741701600000|2025-03-11 14:00:00|10661|10659.5|10666|10664.5|10667.5|10666|10661|10659.5|78041
1741705200000|2025-03-11 15:00:00|10666.5|10665|10665.5|10664|10667|10665.5|10663.5|10662|56201
1741708800000|2025-03-11 16:00:00|10665|10663.5|10667|10665.5|10667.5|10666|10665|10663.5|36865
1741712400000|2025-03-11 17:00:00|10667.5|10666|10666|10664.5|10669.5|10668|10666|10664.5|21133
1741716000000|2025-03-11 18:00:00|10666.5|10665|10658.5|10657|10666.5|10665|10658.5|10657|10375
1741719600000|2025-03-11 19:00:00|10659|10657.5|10661|10659.5|10661|10659.5|10659|10657.5|6026
1741723200000|2025-03-11 20:00:00|10660.5|10659|10660.5|10658.5|10661.5|10660|10660|10658.5|1628
1741737600000|2025-03-12 00:00:00|10661.5|10659.5|10660|10658.5|10662.5|10660.5|10660|10658.5|1152
1741741200000|2025-03-12 01:00:00|10660.5|10659|10661|10659|10662|10660.5|10660.5|10659|535
1741744800000|2025-03-12 02:00:00|10661.5|10659.5|10661|10659.5|10661.5|10660|10661|10659.5|91
1741748400000|2025-03-12 03:00:00|10661.5|10660|10662.5|10661|10662.5|10661|10661.5|10660|195
1741752000000|2025-03-12 04:00:00|10662|10660.5|10663.5|10662|10663.5|10662|10662|10660.5|596
1741755600000|2025-03-12 05:00:00|10664|10662.5|10663|10661.5|10665|10663.5|10663|10661.5|682
1741759200000|2025-03-12 06:00:00|10663.5|10662|10666|10664|10666|10664.5|10663|10661.5|1374
1741762800000|2025-03-12 07:00:00|10665.5|10664.5|10663.5|10662|10667.5|10665.5|10663|10661.5|18691
1741766400000|2025-03-12 08:00:00|10663|10661.5|10664|10662.5|10667|10665.5|10662.5|10661|49210
1741770000000|2025-03-12 09:00:00|10663.5|10662|10661|10659.5|10665.5|10664|10660.5|10659|48304
1741773600000|2025-03-12 10:00:00|10660.5|10659|10658.5|10657|10661.5|10660|10658|10656.5|60985
1741777200000|2025-03-12 11:00:00|10658|10656.5|10656|10654.5|10658.5|10657|10655.5|10654|42494
1741780800000|2025-03-12 12:00:00|10656.5|10655|10656|10654.5|10662.5|10660.5|10655.5|10653.5|52219
1741784400000|2025-03-12 13:00:00|10656.5|10655|10661.5|10660|10663|10661.5|10655|10653.5|59100
1741788000000|2025-03-12 14:00:00|10662|10660.5|10660.5|10659|10663|10661.5|10659.5|10658|58723
1741791600000|2025-03-12 15:00:00|10660|10658.5|10660|10658.5|10661.5|10660|10658|10656.5|36140
1741795200000|2025-03-12 16:00:00|10659.5|10658|10661.5|10660|10661.5|10660|10658.5|10657|28222
1741798800000|2025-03-12 17:00:00|10662|10660.5|10662.5|10661|10662.5|10661|10660.5|10659|14009
1741802400000|2025-03-12 18:00:00|10663|10661.5|10661.5|10660|10663|10661.5|10661.5|10660|1773
1741806000000|2025-03-12 19:00:00|10662|10660.5|10662|10660.5|10662|10660.5|10661|10659.5|1075
1741809600000|2025-03-12 20:00:00|10661.5|10660|10661.5|10660|10662|10660.5|10661.5|10660|1460
1741824000000|2025-03-13 00:00:00|10662|10661|10663|10661.5|10663|10661.5|10662|10660.5|161
1741827600000|2025-03-13 01:00:00|10663.5|10662|10662.5|10661|10663.5|10662|10662|10660.5|439
1741831200000|2025-03-13 02:00:00|10662|10660.5|10662.5|10661|10663|10661.5|10662|10660.5|99
1741834800000|2025-03-13 03:00:00|10662|10660.5|10663|10661.5|10663|10661.5|10662|10660.5|1008
1741838400000|2025-03-13 04:00:00|10662.5|10661|10663|10661.5|10663|10661.5|10662.5|10661|365
1741842000000|2025-03-13 05:00:00|10662.5|10661|10663|10661.5|10664|10662.5|10662.5|10661|657
1741845600000|2025-03-13 06:00:00|10663.5|10662|10664.5|10663|10666|10664.5|10663.5|10662|4774
1741849200000|2025-03-13 07:00:00|10664|10662.5|10664|10662.5|10664.5|10663|10661.5|10660|17857
1741852800000|2025-03-13 08:00:00|10663.5|10662|10661.5|10660|10667|10665.5|10661.5|10660|38723
1741856400000|2025-03-13 09:00:00|10662|10660.5|10660.5|10659|10663|10661.5|10660|10658.5|36892
1741860000000|2025-03-13 10:00:00|10660|10658.5|10658.5|10657|10660.5|10659|10658|10656.5|53835
1741863600000|2025-03-13 11:00:00|10659|10657.5|10660.5|10659|10661.5|10660|10657|10655.5|56484
1741867200000|2025-03-13 12:00:00|10661|10659.5|10661.5|10660|10664.5|10662.5|10660.5|10659|43620
1741870800000|2025-03-13 13:00:00|10662|10659.5|10666.5|10665|10667|10665.5|10661|10659.5|49680
1741874400000|2025-03-13 14:00:00|10667|10665.5|10668|10666.5|10668.5|10667|10665.5|10664|45228
1741878000000|2025-03-13 15:00:00|10667.5|10666|10671|10669.5|10671.5|10670|10667|10665.5|42840
1741881600000|2025-03-13 16:00:00|10671.5|10670|10670|10668.5|10671.5|10670|10669|10667.5|50859
1741885200000|2025-03-13 17:00:00|10670.5|10669|10671.5|10669.5|10672|10670.5|10669|10667.5|27153
1741888800000|2025-03-13 18:00:00|10671|10670|10669.5|10668|10671|10670|10669|10667.5|4843
1741892400000|2025-03-13 19:00:00|10669|10667.5|10669.5|10668|10670.5|10669|10669|10667.5|1218
1741896000000|2025-03-13 20:00:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|1374
1741910400000|2025-03-14 00:00:00|10668.5|10667|10668|10666.5|10669.5|10667.5|10668|10666.5|501
1741914000000|2025-03-14 01:00:00|10668.5|10667|10670|10668.5|10670.5|10669|10668.5|10667|693
1741917600000|2025-03-14 02:00:00|10669.5|10668|10669.5|10668|10670|10668.5|10669.5|10668|387
1741921200000|2025-03-14 03:00:00|10669|10667.5|10668.5|10667|10669.5|10668|10668.5|10666.5|281
1741924800000|2025-03-14 04:00:00|10669|10667.5|10669.5|10667.5|10669.5|10668|10668.5|10667|377
1741928400000|2025-03-14 05:00:00|10669|10668|10669|10667.5|10669.5|10668|10668.5|10667|390
1741932000000|2025-03-14 06:00:00|10668.5|10667|10668.5|10667|10669|10667|10667.5|10666|1076
1741935600000|2025-03-14 07:00:00|10669|10667.5|10671|10669.5|10672.5|10670.5|10668|10666.5|12805
1741939200000|2025-03-14 08:00:00|10671.5|10670|10666|10664.5|10671.5|10670|10665.5|10664|34725
1741942800000|2025-03-14 09:00:00|10666.5|10665|10666|10664.5|10667.5|10666|10666|10664|23427
1741946400000|2025-03-14 10:00:00|10666.5|10665|10662.5|10661|10668.5|10667|10661|10659.5|44951
1741950000000|2025-03-14 11:00:00|10663|10661.5|10663|10661.5|10665|10663.5|10661.5|10660|64613
1741953600000|2025-03-14 12:00:00|10662.5|10661|10666|10664.5|10666|10664.5|10661.5|10660|45188
1741957200000|2025-03-14 13:00:00|10666.5|10665|10666.5|10665|10668|10666.5|10665.5|10664|43589
1741960800000|2025-03-14 14:00:00|10666|10664.5|10667|10665.5|10668|10666.5|10665.5|10664|44847
1741964400000|2025-03-14 15:00:00|10666.5|10665|10667.5|10666|10668.5|10667|10665.5|10664|53432
1741968000000|2025-03-14 16:00:00|10668|10666.5|10669|10667.5|10669|10667.5|10667.5|10666|24118
1741971600000|2025-03-14 17:00:00|10668.5|10667|10669.5|10668|10669.5|10668|10668.5|10667|9104
1741975200000|2025-03-14 18:00:00|10669|10667.5|10669|10667.5|10669.5|10668|10669|10667.5|1856
1741978800000|2025-03-14 19:00:00|||||||||1202
1741982400000|2025-03-14 20:00:00|10668.5|10667|10669.5|10667.5|10669.5|10668|10668.5|10667|1752
1742169600000|2025-03-17 00:00:00|10671|10669|10669.5|10667.5|10671|10669.5|10669|10667.5|791
1742173200000|2025-03-17 01:00:00|10669|10668|10669|10667.5|10669.5|10668|10669|10667|584
1742176800000|2025-03-17 02:00:00|10669.5|10668|10669.5|10668|10669.5|10668|10669|10667.5|58
1742180400000|2025-03-17 03:00:00|10670|10667.5|10669.5|10668|10670|10668.5|10669.5|10667.5|94
1742184000000|2025-03-17 04:00:00|10669|10667.5|10668.5|10667|10669|10667.5|10668|10666.5|929
1742187600000|2025-03-17 05:00:00|10668|10666.5|10668.5|10667|10668.5|10667|10668|10666.5|232
1742191200000|2025-03-17 06:00:00|10669|10667.5|10669.5|10668|10670.5|10669|10668.5|10667|811
1742194800000|2025-03-17 07:00:00|10670|10667.5|10669|10667.5|10670|10668|10668|10666.5|11153
1742198400000|2025-03-17 08:00:00|10668.5|10667|10670.5|10669|10670.5|10669|10666.5|10665|30123
1742202000000|2025-03-17 09:00:00|10671|10669.5|10670|10668.5|10671.5|10670|10668.5|10667|55067
1742205600000|2025-03-17 10:00:00|10669.5|10668|10669|10667.5|10670|10668.5|10669|10667.5|42462
1742209200000|2025-03-17 11:00:00|10668.5|10667|10667.5|10666|10669|10667.5|10667.5|10666|31302
1742212800000|2025-03-17 12:00:00|10667|10665.5|10666.5|10665|10669|10667.5|10665|10663.5|44884
1742216400000|2025-03-17 13:00:00|10666|10664.5|10665.5|10664|10668.5|10667|10665|10663.5|55872
1742220000000|2025-03-17 14:00:00|10666|10664.5|10668.5|10667|10669|10667.5|10666|10664.5|32122
1742223600000|2025-03-17 15:00:00|10669|10667.5|10670|10668.5|10670.5|10669|10668|10666.5|31343
1742227200000|2025-03-17 16:00:00|10669.5|10668|10667.5|10666|10670|10668.5|10667.5|10666|20382
1742230800000|2025-03-17 17:00:00|10667|10665.5|10667|10665.5|10668|10666.5|10667|10665.5|15440
1742234400000|2025-03-17 18:00:00|10666|10665|10666|10664.5|10667|10665.5|10665.5|10664|5732
1742238000000|2025-03-17 19:00:00|||||||||393
1742241600000|2025-03-17 20:00:00|10666.5|10665|10666.5|10664.5|10666.5|10665|10666|10664.5|759
1742256000000|2025-03-18 00:00:00|10667|10665|10666.5|10664.5|10667.5|10665.5|10666|10664.5|200
1742259600000|2025-03-18 01:00:00|10666|10665|10666|10664.5|10666.5|10665|10666|10664.5|66
1742263200000|2025-03-18 02:00:00|10666.5|10665|10666.5|10665|10666.5|10665|10666|10664.5|69
1742266800000|2025-03-18 03:00:00|10667|10665.5|10667|10665.5|10667|10665.5|10667|10665|140
1742270400000|2025-03-18 04:00:00|10667.5|10666|10667|10665.5|10667.5|10666|10667|10665.5|787
1742274000000|2025-03-18 05:00:00|10666.5|10665|10666.5|10665|10667|10665.5|10666.5|10665|78
1742277600000|2025-03-18 06:00:00|10667|10665.5|10666|10664.5|10667.5|10666|10666|10664.5|770
1742281200000|2025-03-18 07:00:00|10666.5|10664|10666|10664.5|10666.5|10665|10665.5|10664|12617
1742284800000|2025-03-18 08:00:00|10665.5|10664|10665.5|10664|10666|10664.5|10664.5|10663|31108
1742288400000|2025-03-18 09:00:00|10666|10664.5|10664.5|10663|10666.5|10665|10664|10662.5|26707
1742292000000|2025-03-18 10:00:00|10665|10663.5|10665|10663|10666|10664.5|10664.5|10663|21764
1742295600000|2025-03-18 11:00:00|10664.5|10663.5|10665|10663.5|10666.5|10665|10664.5|10663|31441
1742299200000|2025-03-18 12:00:00|10665.5|10664|10666|10664.5|10666|10664.5|10664.5|10663|28993
1742302800000|2025-03-18 13:00:00|10666.5|10665|10666.5|10665|10667|10665.5|10664.5|10663|41537
1742306400000|2025-03-18 14:00:00|10667|10665.5|10666.5|10665|10668|10666.5|10666|10664.5|40943
1742310000000|2025-03-18 15:00:00|10667|10665.5|10670|10668.5|10670|10668.5|10667|10665.5|53342
1742313600000|2025-03-18 16:00:00|10669.5|10668|10670|10668.5|10670.5|10669|10669|10667.5|29170
1742317200000|2025-03-18 17:00:00|10670.5|10669|10670.5|10669|10671|10669.5|10670|10668.5|9995
1742320800000|2025-03-18 18:00:00|10671|10669.5|10671|10669.5|10671|10669.5|10670.5|10669|6045
1742324400000|2025-03-18 19:00:00|10670.5|10669|10670.5|10669|10671|10669|10670|10668.5|1275
1742328000000|2025-03-18 20:00:00|10670|10668.5|10669.5|10668|10670|10668.5|10669.5|10668|1284
1742342400000|2025-03-19 00:00:00|10670|10668.5|10669|10667.5|10670|10668.5|10669|10667.5|57
1742346000000|2025-03-19 01:00:00|10669.5|10668|10670|10668.5|10670|10668.5|10669.5|10667.5|231
1742349600000|2025-03-19 02:00:00||10668||10668.5||10668.5||10668|10
1742353200000|2025-03-19 03:00:00|10669.5|10668|10669.5|10668|10669.5|10668|10669.5|10668|7
1742356800000|2025-03-19 04:00:00|||||||||1
1742360400000|2025-03-19 05:00:00|10669|10667.5|10669.5|10668|10669.5|10668|10669|10667.5|398
1742364000000|2025-03-19 06:00:00|||||||||318
1742367600000|2025-03-19 07:00:00|10670|10668.5|10674.5|10673|10676|10674.5|10669.5|10668|25786
1742371200000|2025-03-19 08:00:00|10674|10672.5|10672.5|10671|10674.5|10673|10672|10670.5|21502
1742374800000|2025-03-19 09:00:00|10673|10671.5|10672|10670.5|10673|10671.5|10671|10669.5|33649
1742378400000|2025-03-19 10:00:00|10672.5|10670|10671.5|10670|10673|10671.5|10671|10669.5|32375
1742382000000|2025-03-19 11:00:00|10671|10669.5|10670|10668|10671|10669.5|10669|10667.5|20324
1742385600000|2025-03-19 12:00:00|10669.5|10667.5|10669.5|10668|10670|10668.5|10668.5|10667|6096
1742389200000|2025-03-19 13:00:00|10670.5|10669|10666.5|10665|10670.5|10669.5|10666.5|10665|18372
1742392800000|2025-03-19 14:00:00|10667|10665.5|10668.5|10667|10669|10667.5|10666|10664.5|33753
1742396400000|2025-03-19 15:00:00|10668|10666.5|10666|10664.5|10668|10667|10666|10664.5|32164
1742400000000|2025-03-19 16:00:00|10666.5|10665|10666|10664.5|10667.5|10666|10665.5|10664|36462
1742403600000|2025-03-19 17:00:00|10665.5|10664|10666.5|10665|10667|10665.5|10665.5|10664|15187
1742407200000|2025-03-19 18:00:00|10667|10664.5|10672|10670.5|10672.5|10671|10666.5|10664.5|15383
1742410800000|2025-03-19 19:00:00|10671.5|10670|10673|10671.5|10673.5|10672|10670.5|10669|7639
1742414400000|2025-03-19 20:00:00|10673.5|10672|10674|10672.5|10674|10672.5|10673.5|10671.5|2635
1742428800000|2025-03-20 00:00:00|10675.5|10673.5|10674.5|10673|10675.5|10674|10674|10672.5|758
1742432400000|2025-03-20 01:00:00|10674|10672.5|10674.5|10673|10674.5|10673|10674|10672.5|396
1742436000000|2025-03-20 02:00:00|10673.5|10672.5|10673.5|10672|10674|10673|10673.5|10672|79
1742439600000|2025-03-20 03:00:00|10674|10672.5|10673.5|10671.5|10674|10672.5|10673|10671.5|197
1742443200000|2025-03-20 04:00:00|10673|10672|10673.5|10671.5|10673.5|10672|10673|10671.5|91
1742446800000|2025-03-20 05:00:00|10673|10672|10674|10672|10674|10672.5|10673|10672|541
1742450400000|2025-03-20 06:00:00|10674.5|10672.5|10674|10672.5|10675.5|10674|10673.5|10672|3131
1742454000000|2025-03-20 07:00:00|10674.5|10672|10670.5|10669|10674.5|10673|10670.5|10669|16787
1742457600000|2025-03-20 08:00:00|10670|10668.5|10670.5|10669|10671|10669.5|10668.5|10667|23789
1742461200000|2025-03-20 09:00:00|10670|10668.5|10670.5|10669|10672|10670.5|10669.5|10668|57864
1742464800000|2025-03-20 10:00:00|10671|10669.5|10673.5|10672|10674.5|10673|10670.5|10669|55733
1742468400000|2025-03-20 11:00:00|10674|10672.5|10673|10671.5|10675|10673.5|10673|10671|32811
1742472000000|2025-03-20 12:00:00|10672.5|10671|10672|10670.5|10673.5|10672|10671.5|10670|24591
1742475600000|2025-03-20 13:00:00|10671.5|10670|10671.5|10670|10673.5|10672|10670.5|10669|23504
1742479200000|2025-03-20 14:00:00|10671|10669.5|10672.5|10671|10673|10671.5|10669.5|10668|32659
1742482800000|2025-03-20 15:00:00|10673|10671.5|10670.5|10669|10673.5|10672|10669|10667.5|40351
1742486400000|2025-03-20 16:00:00|10670|10668.5|10670.5|10669|10671|10669.5|10669.5|10668|25205
1742490000000|2025-03-20 17:00:00|10670|10668.5|10670.5|10669|10670.5|10669|10669.5|10668|10365
1742493600000|2025-03-20 18:00:00|10671|10669.5|10672|10670.5|10672|10670.5|10671|10669.5|1781
1742497200000|2025-03-20 19:00:00|10671.5|10670|10672|10670.5|10672|10670.5|10671.5|10670|953
1742500800000|2025-03-20 20:00:00|10671.5|10670|10671|10669.5|10671.5|10670|10671|10669.5|883
1742515200000|2025-03-21 00:00:00|10671.5|10670|10670.5|10669|10671.5|10670|10670.5|10668.5|931
1742518800000|2025-03-21 01:00:00|10671|10669.5|10671|10669.5|10671.5|10670|10670.5|10668.5|116
1742522400000|2025-03-21 02:00:00|10671.5|10670|10671.5|10669.5|10671.5|10670|10671|10669.5|132
1742526000000|2025-03-21 03:00:00|10672|10670|10670.5|10669|10672|10670.5|10670.5|10669|44
1742529600000|2025-03-21 04:00:00|10671|10668.5|10670.5|10669|10671|10669|10670|10668.5|301
1742533200000|2025-03-21 05:00:00|10671|10669.5|10671|10669|10671|10669.5|10670.5|10669|132
1742536800000|2025-03-21 06:00:00|10670.5|10669.5|10671|10669|10671.5|10669.5|10670.5|10669|797
1742540400000|2025-03-21 07:00:00|10670.5|10669.5|10674|10672.5|10674.5|10673|10670.5|10669|9871
1742544000000|2025-03-21 08:00:00|10673.5|10672|10674.5|10673|10676.5|10675|10672|10670.5|44769
1742547600000|2025-03-21 09:00:00|10675|10673.5|10677.5|10676|10677.5|10676|10674.5|10673|43151
1742551200000|2025-03-21 10:00:00|10677|10675.5|10676.5|10675|10677.5|10676|10675.5|10674|37859
1742554800000|2025-03-21 11:00:00|10677|10675.5|10677.5|10676|10677.5|10676|10677|10675.5|31211
1742558400000|2025-03-21 12:00:00|10677|10675.5|10677.5|10676|10678|10676.5|10676.5|10675|20310
1742562000000|2025-03-21 13:00:00|10678|10676.5|10678|10676.5|10679|10677.5|10677.5|10676|28312
1742565600000|2025-03-21 14:00:00|10678.5|10677|10676.5|10675|10679|10677.5|10676.5|10675|42358
1742569200000|2025-03-21 15:00:00|10677|10675.5|10679.5|10678|10679.5|10678|10676.5|10675|30962
1742572800000|2025-03-21 16:00:00|10680|10678.5|10678.5|10677|10680.5|10679|10678|10676.5|31157
1742576400000|2025-03-21 17:00:00|10679|10677.5|10678|10676.5|10679.5|10678|10678|10676.5|6008
1742580000000|2025-03-21 18:00:00|10678.5|10677|10678|10676.5|10678.5|10677|10678|10676.5|2377
1742583600000|2025-03-21 19:00:00|10678.5|10677|10678|10676.5|10679|10677.5|10678|10676.5|1901
1742587200000|2025-03-21 20:00:00|10678.5|10677|10678.5|10677|10678.5|10677|10678|10676.5|1397
1742774400000|2025-03-24 00:00:00|10676.5|10675|10676|10674.5|10676.5|10675|10675.5|10674|2590
1742778000000|2025-03-24 01:00:00|10676.5|10675|10677|10675.5|10677.5|10676|10676.5|10675|607
1742781600000|2025-03-24 02:00:00|10676.5|10675|10676.5|10675|10676.5|10675|10676.5|10675|95
1742785200000|2025-03-24 03:00:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|308
1742788800000|2025-03-24 04:00:00|10676|10674.5|10676|10674.5|10676|10674.5|10676|10674.5|86
1742792400000|2025-03-24 05:00:00|10675.5|10674|10675|10673.5|10675.5|10674.5|10675|10673.5|94
1742796000000|2025-03-24 06:00:00|10674.5|10673|10674.5|10673|10675|10673.5|10674.5|10673|1880
1742799600000|2025-03-24 07:00:00|10675|10673.5|10674.5|10673|10675.5|10674|10674|10672.5|15008
1742803200000|2025-03-24 08:00:00|10675|10673.5|10678.5|10677|10679.5|10678|10673.5|10672|50621
1742806800000|2025-03-24 09:00:00|10679|10677.5|10678|10676.5|10679.5|10678|10677.5|10676|38792
1742810400000|2025-03-24 10:00:00|10678.5|10677|10675.5|10674|10678.5|10677|10675.5|10674|32445
1742814000000|2025-03-24 11:00:00|10675|10673.5|10675.5|10674|10677|10675.5|10674.5|10673|31049
1742817600000|2025-03-24 12:00:00|10676|10674.5|10677.5|10676|10677.5|10676|10675|10673.5|48960
1742821200000|2025-03-24 13:00:00|10678|10676.5|10678|10676.5|10679.5|10678|10677|10675.5|39746
1742824800000|2025-03-24 14:00:00|10677.5|10676|10678.5|10677|10679|10677.5|10677|10675.5|33384
1742828400000|2025-03-24 15:00:00|10679|10677.5|10678|10676.5|10679|10677.5|10677|10675.5|35374
1742832000000|2025-03-24 16:00:00|10678.5|10677|10680.5|10679|10680.5|10679|10678.5|10677|23241
1742835600000|2025-03-24 17:00:00|10680|10678.5|10681|10679.5|10681|10679.5|10680|10678.5|16477
1742839200000|2025-03-24 18:00:00|10680.5|10679|10679.5|10678|10680.5|10679|10679|10677.5|10802
1742842800000|2025-03-24 19:00:00|10680|10678.5|10679.5|10678|10680|10678.5|10679|10677.5|2403
1742846400000|2025-03-24 20:00:00|10679|10677.5|10679.5|10678|10679.5|10678|10679|10677.5|925
1742860800000|2025-03-25 00:00:00|10679|10677.5|10679|10677|10679|10677.5|10678.5|10676.5|366
1742864400000|2025-03-25 01:00:00|10679.5|10677.5|10679.5|10678|10679.5|10678|10679|10677|48
1742868000000|2025-03-25 02:00:00|10680|10678.5|10679.5|10678|10680|10678.5|10679.5|10678|92
1742871600000|2025-03-25 03:00:00|10680|10678.5|10680|10678.5|10680|10678.5|10679.5|10678|98
1742875200000|2025-03-25 04:00:00|10679.5|10678|10680|10678.5|10680|10678.5|10679.5|10678|35
1742878800000|2025-03-25 05:00:00|10679.5|10678|10679.5|10678|10680|10678.5|10679.5|10678|35
1742882400000|2025-03-25 06:00:00|10679|10677.5|10680|10678|10680.5|10679|10679|10677.5|229
1742886000000|2025-03-25 07:00:00|10679.5|10678.5|10677.5|10676|10680|10678.5|10677.5|10676|7735
1742889600000|2025-03-25 08:00:00|10677|10675.5|10678|10676.5|10678|10676.5|10676.5|10675|35997
1742893200000|2025-03-25 09:00:00|10677.5|10676|10674|10672.5|10678|10676.5|10674|10672.5|34376
1742896800000|2025-03-25 10:00:00|10674.5|10672|10674|10672.5|10674.5|10673|10673|10671.5|40258
1742900400000|2025-03-25 11:00:00|10674.5|10673|10673|10671.5|10674.5|10673|10672.5|10671|32009
1742904000000|2025-03-25 12:00:00|10672.5|10671|10672.5|10671|10673.5|10672|10672.5|10671|36514
1742907600000|2025-03-25 13:00:00|10673|10671.5|10674|10672.5|10674.5|10673|10672.5|10671|40698
1742911200000|2025-03-25 14:00:00|10674.5|10673|10676.5|10675|10676.5|10675|10674.5|10673|36500
1742914800000|2025-03-25 15:00:00|10676|10674.5|10677|10675.5|10677.5|10676|10676|10674.5|32045
1742918400000|2025-03-25 16:00:00|10676.5|10675|10677|10675.5|10677.5|10676|10676|10674.5|16806
1742922000000|2025-03-25 17:00:00|10676.5|10675|10677|10675.5|10677|10675.5|10676|10674.5|7692
1742925600000|2025-03-25 18:00:00|10677.5|10676|10677|10675.5|10677.5|10676|10677|10675.5|3589
1742929200000|2025-03-25 19:00:00|10676.5|10675|10676.5|10675|10677|10675.5|10676.5|10675|1688
1742932800000|2025-03-25 20:00:00|10676|10674.5|10676.5|10675|10676.5|10675|10676|10674.5|512
1742947200000|2025-03-26 00:00:00|10675.5|10673.5|10675.5|10674|10676.5|10674.5|10675|10673.5|189
1742950800000|2025-03-26 01:00:00|10676|10674.5|10675.5|10674|10676.5|10675|10675.5|10674|146
1742954400000|2025-03-26 02:00:00|10676|10673.5|10675|10673.5|10676|10673.5|10675|10673.5|746
1742958000000|2025-03-26 03:00:00|10675.5|10674|10675.5|10674|10675.5|10674|10675.5|10674|139
1742961600000|2025-03-26 04:00:00|||||||||13
1742965200000|2025-03-26 05:00:00|||||||||174
1742968800000|2025-03-26 06:00:00|10675|10673.5|10676.5|10674.5|10676.5|10675|10675|10673.5|496
1742972400000|2025-03-26 07:00:00|10677|10675.5|10678.5|10677|10679.5|10678|10676.5|10675|19307
1742976000000|2025-03-26 08:00:00|10679|10677.5|10679.5|10678|10680|10678.5|10678|10676.5|23517
1742979600000|2025-03-26 09:00:00|10679|10677.5|10679|10677.5|10680|10678.5|10679|10677.5|37359
1742983200000|2025-03-26 10:00:00|10679.5|10678|10678.5|10677|10679.5|10678|10677.5|10676|33532
1742986800000|2025-03-26 11:00:00|10679|10677.5|10679|10677.5|10680|10678.5|10678.5|10677|21990
1742990400000|2025-03-26 12:00:00|10679.5|10678|10679.5|10678|10681|10679.5|10678.5|10677|25687
1742994000000|2025-03-26 13:00:00|10680|10678.5|10682.5|10681|10682.5|10681|10680|10678.5|56413
1742997600000|2025-03-26 14:00:00|10683|10681.5|10679.5|10678|10683|10681.5|10679|10677.5|52046
1743001200000|2025-03-26 15:00:00|10679|10677.5|10678.5|10677|10679.5|10678|10676.5|10675|38378
1743004800000|2025-03-26 16:00:00|10679|10677.5|10680.5|10679|10681|10679.5|10678.5|10677|29819
1743008400000|2025-03-26 17:00:00|10680|10678.5|10685.5|10684|10685.5|10684|10679.5|10678|19897
1743012000000|2025-03-26 18:00:00|10686|10684.5|10685.5|10684|10686|10684.5|10684.5|10683|4387
1743015600000|2025-03-26 19:00:00|10685|10683.5|10685|10683.5|10685.5|10684|10684.5|10683|1989
1743019200000|2025-03-26 20:00:00|10684.5|10683|10684|10682.5|10684.5|10683|10684|10682.5|750
1743033600000|2025-03-27 00:00:00|10684.5|10683|10685.5|10684|10686|10684.5|10684|10682|1853
1743037200000|2025-03-27 01:00:00|10686|10684.5|10686.5|10685|10687|10685|10686|10684.5|332
1743040800000|2025-03-27 02:00:00|10686|10684.5|10686.5|10685|10686.5|10685|10686|10684.5|218
1743044400000|2025-03-27 03:00:00|10687|10685.5|10687|10685.5|10687.5|10685.5|10686.5|10685|208
1743048000000|2025-03-27 04:00:00|10686.5|10685|10687|10685.5|10687|10685.5|10686|10684.5|1753
1743051600000|2025-03-27 05:00:00|10687.5|10685|10688|10686.5|10688|10686.5|10687|10685|2081
1743055200000|2025-03-27 06:00:00|10688.5|10687|10686.5|10685|10688.5|10687|10685.5|10684|2159
1743058800000|2025-03-27 07:00:00|10687|10685.5|10687.5|10686|10691|10689.5|10685|10683.5|32409
1743062400000|2025-03-27 08:00:00|10687|10685.5|10688.5|10687|10690|10688.5|10686.5|10685|62838
1743066000000|2025-03-27 09:00:00|10688|10686.5|10684.5|10683|10689|10687.5|10684.5|10683|44915
1743069600000|2025-03-27 10:00:00|10684|10682.5|10687.5|10686|10688|10686.5|10684|10682.5|50880
1743073200000|2025-03-27 11:00:00|10688|10686.5|10686|10684.5|10688.5|10687|10686|10684.5|48591
1743076800000|2025-03-27 12:00:00|10685.5|10684|10689|10687.5|10689.5|10688|10685.5|10684|32970
1743080400000|2025-03-27 13:00:00|10689.5|10688|10690|10688.5|10691.5|10690|10688.5|10687|36741
1743084000000|2025-03-27 14:00:00|10689.5|10688|10689|10687.5|10691.5|10690|10688|10686.5|55717
1743087600000|2025-03-27 15:00:00|10688.5|10687|10688.5|10687|10689.5|10688|10687|10685.5|36192
1743091200000|2025-03-27 16:00:00|10689|10687.5|10690.5|10689|10691.5|10690|10688.5|10687|34746
1743094800000|2025-03-27 17:00:00|10691|10689.5|10691|10689.5|10691.5|10690|10689|10687.5|11025
1743098400000|2025-03-27 18:00:00|10690.5|10689|10691|10689.5|10691.5|10690|10690.5|10689|4356
1743102000000|2025-03-27 19:00:00|10690.5|10689|10691|10689.5|10691.5|10690|10690.5|10689|1768
1743105600000|2025-03-27 20:00:00|||||||||1467
1743120000000|2025-03-28 00:00:00|10692.5|10691|10693|10691|10693|10691.5|10691.5|10690|727
1743123600000|2025-03-28 01:00:00|10692.5|10690.5|10691.5|10690|10692.5|10691|10691.5|10690|620
1743127200000|2025-03-28 02:00:00|10692|10690.5|10692.5|10691|10693|10691.5|10691.5|10690|1467
1743134400000|2025-03-28 04:00:00|10693|10691.5|10693|10691.5|10693|10691.5|10693|10691|142
1743138000000|2025-03-28 05:00:00|10693.5|10692|10693.5|10692|10694.5|10693|10693|10691.5|2673
1743141600000|2025-03-28 06:00:00|10693|10691.5|10694.5|10693|10695|10693.5|10693|10691.5|1610
1743145200000|2025-03-28 07:00:00|10694|10692.5|10697.5|10696|10698.5|10697|10694|10692.5|36392
1743148800000|2025-03-28 08:00:00|10698|10696.5|10694.5|10693|10698.5|10697|10694|10692.5|69644
1743152400000|2025-03-28 09:00:00|10695|10693.5|10696|10694.5|10696|10694.5|10693.5|10692|60269
1743156000000|2025-03-28 10:00:00|10695.5|10694|10696|10694.5|10697|10695.5|10695|10693.5|52932
1743159600000|2025-03-28 11:00:00|10696.5|10695|10695.5|10694|10696.5|10695|10695.5|10694|15082
1743163200000|2025-03-28 12:00:00|10696|10694.5|10696|10694.5|10697.5|10696|10695|10693|39847
1743166800000|2025-03-28 13:00:00|10696.5|10695|10697.5|10696|10698.5|10697|10693.5|10692|52823
1743170400000|2025-03-28 14:00:00|10697|10695.5|10696.5|10695|10699|10697.5|10696.5|10695|37553
1743174000000|2025-03-28 15:00:00|10697|10695.5|10697.5|10696|10698|10696.5|10695.5|10694|42450
1743177600000|2025-03-28 16:00:00|10698|10696.5|10699.5|10698|10699.5|10698|10697.5|10696|35821
1743181200000|2025-03-28 17:00:00|10699|10697.5|10699|10697.5|10700|10698.5|10698.5|10697|9168
1743184800000|2025-03-28 18:00:00|10698.5|10697|10699|10697.5|10699.5|10698|10698.5|10697|2099
1743188400000|2025-03-28 19:00:00|10699.5|10697|10699|10697.5|10699.5|10697.5|10698.5|10697|827
1743192000000|2025-03-28 20:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697|1555
1743379200000|2025-03-31 00:00:00|10702.5|10701|10704|10702.5|10705.5|10704|10702.5|10701|7453
1743382800000|2025-03-31 01:00:00|10703.5|10702|10704.5|10703|10705|10703.5|10703|10701.5|2566
1743386400000|2025-03-31 02:00:00|10705|10703.5|10705|10703.5|10705|10703.5|10704.5|10703|1817
1743390000000|2025-03-31 03:00:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|231
1743393600000|2025-03-31 04:00:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|774
1743397200000|2025-03-31 05:00:00|10705|10703.5|10704.5|10703|10705.5|10704|10703.5|10702|4556
1743400800000|2025-03-31 06:00:00|10705|10703.5|10707|10705.5|10708.5|10707|10704|10702.5|30113
1743404400000|2025-03-31 07:00:00|10707.5|10706|10705.5|10704|10709.5|10708|10705|10703.5|77635
1743408000000|2025-03-31 08:00:00|10705|10703.5|10706|10704.5|10708|10706.5|10703.5|10702|52444
1743411600000|2025-03-31 09:00:00|10706.5|10705|10707.5|10706|10707.5|10706|10705.5|10704|58590
1743415200000|2025-03-31 10:00:00|10707|10705.5|10706|10704.5|10707.5|10706|10704.5|10703|20865
1743418800000|2025-03-31 11:00:00|10705.5|10704|10703.5|10702|10705.5|10704|10703.5|10702|21455
1743422400000|2025-03-31 12:00:00|10704|10702.5|10703|10701.5|10704.5|10703|10702|10700.5|32246
1743426000000|2025-03-31 13:00:00|10702.5|10701|10703|10701|10704|10702.5|10701.5|10700|47341
1743429600000|2025-03-31 14:00:00|10702.5|10700.5|10701.5|10700|10703.5|10702|10701|10699.5|45451
1743433200000|2025-03-31 15:00:00|10702|10700.5|10693.5|10692|10702.5|10701|10692|10690.5|160262
1743436800000|2025-03-31 16:00:00|10693|10691.5|10692.5|10691|10694.5|10693|10691|10689.5|21985
1743440400000|2025-03-31 17:00:00|10692|10690.5|10693|10691.5|10693|10691.5|10692|10690.5|4457
1743444000000|2025-03-31 18:00:00|10692.5|10691|10692.5|10691|10693|10691.5|10692|10690.5|1736
1743447600000|2025-03-31 19:00:00|10693|10691.5|10694|10692.5|10694|10692.5|10693|10691.5|2715
1743465600000|2025-04-01 00:00:00|10693|10692|10693.5|10692|10693.5|10692|10692|10690.5|1112
1743469200000|2025-04-01 01:00:00|10693|10691.5|10692.5|10691|10694|10692.5|10692.5|10691|565
1743472800000|2025-04-01 02:00:00|10692|10690.5|10692|10690.5|10692.5|10691|10692|10690.5|40
1743476400000|2025-04-01 03:00:00|10692.5|10691|10693|10691.5|10693.5|10692|10692.5|10691|254
1743480000000|2025-04-01 04:00:00|10693.5|10692|10693.5|10692|10694|10692.5|10693.5|10692|229
1743483600000|2025-04-01 05:00:00|10694|10692.5|10695|10693.5|10695|10693.5|10694|10692.5|411
1743487200000|2025-04-01 06:00:00|10695.5|10694|10696.5|10695|10698|10696.5|10694.5|10693|17601
1743490800000|2025-04-01 07:00:00|10697|10695.5|10700.5|10699|10700.5|10699|10696.5|10695|44786
1743494400000|2025-04-01 08:00:00|10700|10698.5|10699.5|10698|10700.5|10699|10699|10697.5|55704
1743498000000|2025-04-01 09:00:00|10699|10697.5|10701|10699.5|10701|10699.5|10699|10697.5|88740
1743501600000|2025-04-01 10:00:00|10700.5|10699|10703.5|10702|10703.5|10702|10700.5|10699|47968
1743505200000|2025-04-01 11:00:00|10704|10702.5|10704.5|10703|10705|10703.5|10703|10701.5|27983
1743508800000|2025-04-01 12:00:00|10704|10702.5|10702.5|10701|10704.5|10703|10702|10700.5|45770
1743512400000|2025-04-01 13:00:00|10702|10700.5|10701.5|10699.5|10702.5|10701|10700.5|10699|53907
1743516000000|2025-04-01 14:00:00|10702|10700|10700|10698.5|10704.5|10703|10699.5|10698|58289
1743519600000|2025-04-01 15:00:00|10699.5|10698|10699|10697.5|10700|10698.5|10698|10696.5|35900
1743523200000|2025-04-01 16:00:00|10698.5|10697|10699|10697.5|10700.5|10699|10697.5|10696|10577
1743526800000|2025-04-01 17:00:00|10698.5|10697|10700|10698.5|10700.5|10698.5|10698.5|10697|2452
1743530400000|2025-04-01 18:00:00|10700.5|10699|10700.5|10699|10701|10699.5|10700|10698.5|3074
1743534000000|2025-04-01 19:00:00|10700|10698.5|10700.5|10699|10700.5|10699|10699.5|10698|1734
1743552000000|2025-04-02 00:00:00|10699.5|10697.5|10697.5|10696|10699.5|10697.5|10697|10695.5|992
1743555600000|2025-04-02 01:00:00|10698|10696.5|10698|10696|10698.5|10697|10697.5|10696|104
1743559200000|2025-04-02 02:00:00|10697.5|10696.5|10698|10696|10698|10696.5|10697|10695.5|236
1743562800000|2025-04-02 03:00:00|10697.5|10695.5|10697|10695.5|10698|10696|10697|10695.5|185
1743566400000|2025-04-02 04:00:00|10697.5|10696|10697.5|10696|10698|10696|10697|10695.5|621
1743570000000|2025-04-02 05:00:00|10698|10696.5|10700|10698.5|10700|10698.5|10698|10696|2660
1743573600000|2025-04-02 06:00:00|10699.5|10698|10700|10698.5|10700.5|10699|10699|10697|13337
1743577200000|2025-04-02 07:00:00|10700.5|10699|10703|10701.5|10703.5|10702|10700|10698.5|35128
1743580800000|2025-04-02 08:00:00|10703.5|10702|10702.5|10701|10703.5|10702|10702|10700.5|33566
1743584400000|2025-04-02 09:00:00|10702|10700.5|10703|10701.5|10703|10701.5|10701.5|10700|28364
1743588000000|2025-04-02 10:00:00|10703.5|10702|10706|10704.5|10706|10704.5|10703.5|10702|35519
1743591600000|2025-04-02 11:00:00|10705.5|10704|10705.5|10704|10707|10705.5|10705|10703.5|27901
1743595200000|2025-04-02 12:00:00|10706|10704.5|10704.5|10703|10706|10704.5|10704.5|10703|19523
1743598800000|2025-04-02 13:00:00|10704|10702.5|10703.5|10702|10706|10704.5|10703|10701.5|37567
1743602400000|2025-04-02 14:00:00|10703|10701.5|10697|10695.5|10704|10702.5|10696.5|10695|47031
1743606000000|2025-04-02 15:00:00|10697.5|10696|10695.5|10694|10699|10697.5|10694.5|10693|67561
1743609600000|2025-04-02 16:00:00|10696|10694.5|10695.5|10693.5|10697|10695.5|10694|10692.5|16135
1743613200000|2025-04-02 17:00:00|10695|10694|10696|10694.5|10696.5|10695|10695|10693.5|2503
1743616800000|2025-04-02 18:00:00|10695.5|10694|10698|10696.5|10698|10696.5|10695.5|10694|5304
1743620400000|2025-04-02 19:00:00|10697.5|10696|10698.5|10697|10699|10697.5|10697.5|10696|6255
1743638400000|2025-04-03 00:00:00|10714|10712.5|10715|10713.5|10716.5|10715|10710.5|10709|6244
1743642000000|2025-04-03 01:00:00|10714.5|10713|10713|10711.5|10715|10713.5|10712.5|10711|1981
1743645600000|2025-04-03 02:00:00|10712.5|10711|10712|10710.5|10713.5|10712|10712|10710.5|1015
1743649200000|2025-04-03 03:00:00|10712.5|10711|10714|10712.5|10714.5|10713|10712.5|10711|810
1743652800000|2025-04-03 04:00:00|10713.5|10712|10714|10712.5|10715.5|10713.5|10713|10711.5|1069
1743656400000|2025-04-03 05:00:00|10713.5|10712|10714.5|10713|10716|10714.5|10712.5|10711|6868
1743660000000|2025-04-03 06:00:00|10715|10713.5|10716|10714.5|10716.5|10715|10710.5|10709|39255
1743663600000|2025-04-03 07:00:00|10715.5|10714|10713|10711.5|10718.5|10717|10711.5|10710|66780
1743667200000|2025-04-03 08:00:00|10713.5|10712|10712|10710.5|10714|10712.5|10709|10707.5|72551
1743670800000|2025-04-03 09:00:00|10712.5|10711|10719|10717.5|10719|10717.5|10712.5|10711|83055
1743674400000|2025-04-03 10:00:00|10718.5|10717|10717.5|10716|10718.5|10717|10715|10713.5|58837
1743678000000|2025-04-03 11:00:00|10717|10715.5|10712.5|10710.5|10717.5|10716|10712|10710.5|42772
1743681600000|2025-04-03 12:00:00|10712|10711|10715.5|10714|10716.5|10715|10710.5|10709|56783
1743685200000|2025-04-03 13:00:00|10715|10713.5|10713|10711.5|10715|10713.5|10710|10708.5|77516
1743688800000|2025-04-03 14:00:00|10714.5|10712.5|10717|10715.5|10717.5|10716|10713|10711.5|84693
1743692400000|2025-04-03 15:00:00|10716.5|10715|10713|10711.5|10718.5|10717|10712.5|10711|77212
1743696000000|2025-04-03 16:00:00|10712.5|10711|10714|10712.5|10714|10712.5|10712|10710.5|21493
1743699600000|2025-04-03 17:00:00|10714.5|10713|10715.5|10714|10716|10714.5|10714|10712.5|8570
1743703200000|2025-04-03 18:00:00|10715|10713.5|10713.5|10712|10716.5|10715|10713.5|10712|10071
1743706800000|2025-04-03 19:00:00|10714|10712.5|10716.5|10715|10716.5|10715|10713.5|10712|2030
1743724800000|2025-04-04 00:00:00|10717|10715.5|10719.5|10718|10720|10718.5|10717|10715.5|1832
1743728400000|2025-04-04 01:00:00|10720|10718.5|10721|10719.5|10721.5|10720|10719.5|10718|2334
1743732000000|2025-04-04 02:00:00|10720.5|10719|10722|10720.5|10722|10720.5|10720|10718.5|1639
1743735600000|2025-04-04 03:00:00|10722.5|10721|10723.5|10722|10724|10722.5|10721|10719.5|1397
1743739200000|2025-04-04 04:00:00|10723|10721.5|10723.5|10722|10724|10722.5|10722|10720.5|1824
1743742800000|2025-04-04 05:00:00|10724|10722.5|10720|10718.5|10725|10723.5|10719|10717.5|3174
1743746400000|2025-04-04 06:00:00|10720.5|10719|10723|10721.5|10723.5|10722|10718.5|10717|46416
1743750000000|2025-04-04 07:00:00|10722.5|10721|10728.5|10727|10728.5|10727|10722.5|10721|88203
1743753600000|2025-04-04 08:00:00|10729|10727.5|10730|10728.5|10730.5|10729|10726|10724.5|113318
1743757200000|2025-04-04 09:00:00|10730.5|10729|10736|10734.5|10736.5|10735|10730|10728.5|149325
1743760800000|2025-04-04 10:00:00|10735.5|10734|10749.5|10748|10755|10753.5|10735.5|10734|228311
1743764400000|2025-04-04 11:00:00|10750|10748.5|10745.5|10744|10753|10751.5|10744.5|10743|145242
1743768000000|2025-04-04 12:00:00|10746|10744.5|10745|10743.5|10752|10750.5|10743|10741.5|169213
1743771600000|2025-04-04 13:00:00|10744.5|10743|10744.5|10743|10747|10745.5|10741|10739.5|121854
1743775200000|2025-04-04 14:00:00|10745|10743.5|10744|10742.5|10750.5|10749|10743|10741.5|141962
1743778800000|2025-04-04 15:00:00|10744.5|10743|10737.5|10736|10745.5|10744|10736|10734.5|133170
1743782400000|2025-04-04 16:00:00|10737|10735.5|10738.5|10737|10742.5|10741|10736.5|10735|33383
1743786000000|2025-04-04 17:00:00|10739|10737.5|10734|10732.5|10740.5|10739|10734|10732.5|12024
1743789600000|2025-04-04 18:00:00|10733.5|10732|10735.5|10734|10737.5|10736|10733|10731.5|5011
1743793200000|2025-04-04 19:00:00|10735|10733.5|10736|10733.5|10736.5|10735|10734|10732.5|3105
1743984000000|2025-04-07 00:00:00|10738|10737|10749|10747.5|10755.5|10754|10738|10737|9415
1743987600000|2025-04-07 01:00:00|10748.5|10747|10752|10750.5|10753.5|10751.5|10747.5|10746|4146
1743991200000|2025-04-07 02:00:00|10752.5|10750|10754.5|10753|10755.5|10754|10751.5|10750|2029
1743994800000|2025-04-07 03:00:00|10755|10753.5|10754.5|10753|10756|10754.5|10753.5|10752|1327
1743998400000|2025-04-07 04:00:00|10754|10752.5|10757|10755.5|10757|10755.5|10752.5|10751|1938
1744002000000|2025-04-07 05:00:00|10756.5|10755|10757.5|10756|10759.5|10758|10753|10751.5|5772
1744005600000|2025-04-07 06:00:00|10758.5|10757|10768|10766.5|10768|10766.5|10753.5|10752|87542
1744009200000|2025-04-07 07:00:00|10767.5|10766|10771.5|10770|10778|10776.5|10765.5|10764|192775
1744012800000|2025-04-07 08:00:00|10772|10770.5|10766.5|10765|10772.5|10771|10763|10761.5|146677
1744016400000|2025-04-07 09:00:00|10767|10765.5|10765.5|10764|10772|10770|10764.5|10763|119614
1744020000000|2025-04-07 10:00:00|10765|10763.5|10760.5|10759|10765.5|10764|10756|10754.5|147560
1744023600000|2025-04-07 11:00:00|10761|10759.5|10760|10758.5|10763|10761.5|10756.5|10755|82308
1744027200000|2025-04-07 12:00:00|10759.5|10758|10749|10747.5|10761|10759.5|10748|10746.5|132325
1744030800000|2025-04-07 13:00:00|10749.5|10748|10750.5|10749|10759.5|10758|10749.5|10748|104456
1744034400000|2025-04-07 14:00:00|10750|10748.5|10742|10740.5|10751.5|10750|10724|10722.5|188084
1744038000000|2025-04-07 15:00:00|10741.5|10740|10747.5|10746|10754.5|10753|10740.5|10739|84442
1744041600000|2025-04-07 16:00:00|10748|10746.5|10748.5|10747|10750|10748.5|10745.5|10744|20663
1744045200000|2025-04-07 17:00:00|10747.5|10746.5|10742.5|10741|10748|10746.5|10742|10740.5|12761
1744048800000|2025-04-07 18:00:00|10743|10740.5|10747|10745.5|10748.5|10747|10742|10740.5|4798
1744052400000|2025-04-07 19:00:00|10746.5|10745|10744.5|10742.5|10748.5|10747|10743|10741.5|3928
1744070400000|2025-04-08 00:00:00|10743.5|10741.5|10744|10742|10744.5|10742.5|10738|10736.5|1698
1744074000000|2025-04-08 01:00:00|10744.5|10742.5|10742|10740|10745|10743.5|10741|10739|992
1744077600000|2025-04-08 02:00:00|10741.5|10740.5|10744|10742.5|10744|10742.5|10741.5|10740|596
1744081200000|2025-04-08 03:00:00|10744.5|10743|10742.5|10741|10744.5|10743|10742|10740.5|842
1744084800000|2025-04-08 04:00:00|10743|10741.5|10743|10741.5|10744.5|10742.5|10741|10739.5|956
1744088400000|2025-04-08 05:00:00|10742.5|10741|10740.5|10739|10745.5|10744|10739.5|10738|1936
1744092000000|2025-04-08 06:00:00|10741|10739.5|10741.5|10740|10749|10747.5|10737.5|10736|33399
1744095600000|2025-04-08 07:00:00|10742.5|10741|10742.5|10741|10746|10744.5|10740.5|10739|72589
1744099200000|2025-04-08 08:00:00|10742|10740.5|10732.5|10731|10742.5|10741|10732.5|10731|91085
1744102800000|2025-04-08 09:00:00|10732|10730.5|10737.5|10736|10737.5|10736|10731|10729|93413
1744106400000|2025-04-08 10:00:00|10737|10735.5|10739|10737.5|10740.5|10739|10736.5|10735|66341
1744110000000|2025-04-08 11:00:00|10739.5|10738|10732.5|10731|10739.5|10738|10731|10729.5|80108
1744113600000|2025-04-08 12:00:00|10732|10730.5|10731.5|10730|10733.5|10732|10730.5|10729|68246
1744117200000|2025-04-08 13:00:00|10732|10730.5|10728.5|10727|10733|10731.5|10727|10725.5|91475
1744120800000|2025-04-08 14:00:00|10728|10726.5|10732|10730.5|10732.5|10731|10726.5|10725|93327
1744124400000|2025-04-08 15:00:00|10731.5|10730|10735.5|10734|10737.5|10736|10730.5|10729|116474
1744128000000|2025-04-08 16:00:00|10735|10733.5|10743.5|10742|10744|10742.5|10735|10733.5|32977
1744131600000|2025-04-08 17:00:00|10743|10741.5|10748|10746.5|10752.5|10751|10741|10739.5|22245
1744135200000|2025-04-08 18:00:00|10748.5|10747|10754.5|10753|10755|10753.5|10747|10745.5|18241
1744138800000|2025-04-08 19:00:00|10754|10752.5|10759|10757|10762|10760.5|10754|10752.5|14234
1744156800000|2025-04-09 00:00:00|10757|10755.5|10759.5|10758|10765|10763.5|10757|10755.5|4019
1744160400000|2025-04-09 01:00:00|10760|10757.5|10759|10757.5|10762.5|10761|10758|10756.5|1430
1744164000000|2025-04-09 02:00:00|10758.5|10757|10758|10756|10760|10758.5|10755.5|10754|2388
1744167600000|2025-04-09 03:00:00|10757.5|10756.5|10756.5|10754.5|10758.5|10757|10755|10753.5|2355
1744171200000|2025-04-09 04:00:00|10756|10755|10763|10761.5|10767|10765.5|10755.5|10754|7104
1744174800000|2025-04-09 05:00:00|10763.5|10761|10763.5|10762|10766.5|10765|10761.5|10760|10574
1744178400000|2025-04-09 06:00:00|10762.5|10761|10754.5|10753|10762.5|10761|10749|10747.5|73522
1744182000000|2025-04-09 07:00:00|10755|10753.5|10754.5|10753|10755.5|10754|10746|10744.5|104073
1744185600000|2025-04-09 08:00:00|10755|10753.5|10755|10753.5|10758|10756.5|10753|10751.5|98870
1744189200000|2025-04-09 09:00:00|10754.5|10753|10753|10751.5|10758|10756.5|10751|10749.5|80484
1744192800000|2025-04-09 10:00:00|10753.5|10752|10756.5|10755|10757.5|10756|10752|10750.5|94453
1744196400000|2025-04-09 11:00:00|10757|10755.5|10761.5|10760|10763.5|10762|10757|10755.5|134026
1744200000000|2025-04-09 12:00:00|10762.5|10761|10765|10763.5|10768.5|10767|10761.5|10760|104265
1744203600000|2025-04-09 13:00:00|10764.5|10763|10756.5|10755|10766.5|10765|10755|10753.5|130855
1744207200000|2025-04-09 14:00:00|10757|10755.5|10761.5|10760|10762.5|10761|10752.5|10750.5|108142
1744210800000|2025-04-09 15:00:00|10761|10759.5|10757|10755.5|10761.5|10759.5|10756.5|10755|92215
1744214400000|2025-04-09 16:00:00|10757.5|10756|10755.5|10754|10758.5|10757|10754.5|10753|17059
1744218000000|2025-04-09 17:00:00|10756|10754.5|10712|10710.5|10761|10759.5|10707|10705.5|68915
1744221600000|2025-04-09 18:00:00|10712.5|10711|10709.5|10708|10712.5|10711|10697|10695.5|38356
1744225200000|2025-04-09 19:00:00|10709|10707.5|10716|10714|10717.5|10715.5|10708|10706.5|13071
1744243200000|2025-04-10 00:00:00|10717|10715|10720.5|10719|10721.5|10720|10716.5|10714.5|2639
1744246800000|2025-04-10 01:00:00|10720|10718.5|10718|10716.5|10721|10719.5|10718|10716.5|308
1744250400000|2025-04-10 02:00:00|10718.5|10717|10718|10716.5|10720|10718.5|10718|10716.5|387
1744254000000|2025-04-10 03:00:00|10718.5|10717|10718|10716|10719|10717.5|10717|10715.5|488
1744257600000|2025-04-10 04:00:00|10717.5|10716.5|10715|10713.5|10718.5|10717|10714.5|10713|1087
1744261200000|2025-04-10 05:00:00|10715.5|10714|10717.5|10716|10719|10717.5|10714|10712.5|5839
1744264800000|2025-04-10 06:00:00|10718|10716.5|10722|10720.5|10724|10722.5|10713.5|10712|71718
1744268400000|2025-04-10 07:00:00|10722.5|10721|10732|10730.5|10732.5|10731|10722|10720.5|127578
1744272000000|2025-04-10 08:00:00|10731.5|10730|10732.5|10731|10736|10734.5|10728.5|10727|107415
1744275600000|2025-04-10 09:00:00|10733|10731.5|10733.5|10732|10736.5|10735|10731|10729.5|68184
1744279200000|2025-04-10 10:00:00|10734|10732.5|10733|10731.5|10734.5|10733|10731|10729.5|69687
1744282800000|2025-04-10 11:00:00|10732.5|10731|10733.5|10732|10734.5|10733|10730.5|10729|55877
1744286400000|2025-04-10 12:00:00|10734|10732.5|10732|10730.5|10740|10735|10729.5|10728|81052
1744290000000|2025-04-10 13:00:00|10731.5|10730|10739|10737.5|10739|10737.5|10730|10728.5|84995
1744293600000|2025-04-10 14:00:00|10738.5|10737|10738.5|10737|10740|10738.5|10733.5|10732|69197
1744297200000|2025-04-10 15:00:00|10738|10736.5|10745|10743.5|10745.5|10744|10735.5|10734|77842
1744300800000|2025-04-10 16:00:00|10744.5|10743|10748|10746.5|10751.5|10750|10743.5|10742|47105
1744304400000|2025-04-10 17:00:00|10748.5|10747|10740.5|10738.5|10750|10748.5|10740|10738.5|18339
1744308000000|2025-04-10 18:00:00|10741|10739|10742|10740.5|10742.5|10741|10739|10737.5|6473
1744311600000|2025-04-10 19:00:00|10742.5|10741|10742|10740.5|10744.5|10743|10738.5|10737|9476
1744329600000|2025-04-11 00:00:00|10743|10742|10747|10745|10748|10746.5|10741.5|10740|5193
1744333200000|2025-04-11 01:00:00|10747.5|10745.5|10746|10744.5|10748.5|10747|10745|10743.5|1678
1744336800000|2025-04-11 02:00:00|10745.5|10744|10747.5|10746|10747.5|10746|10744.5|10743|1115
1744340400000|2025-04-11 03:00:00|10747|10745.5|10749.5|10748|10749.5|10748|10745|10743|1067
1744344000000|2025-04-11 04:00:00|10749|10747.5|10747|10745.5|10749.5|10748|10746.5|10745|1243
1744347600000|2025-04-11 05:00:00|10747.5|10745|10745|10743.5|10748|10746.5|10744.5|10743|3504
1744351200000|2025-04-11 06:00:00|10744.5|10743|10744.5|10743|10746|10744|10740.5|10739|35257
1744354800000|2025-04-11 07:00:00|10745.5|10744|10742.5|10741|10745.5|10744|10739|10737.5|77666
1744358400000|2025-04-11 08:00:00|10743|10741.5|10751|10749.5|10753.5|10751.5|10742.5|10741|131415
1744362000000|2025-04-11 09:00:00|10750.5|10749|10752|10750.5|10757.5|10756|10750.5|10749|174318
1744365600000|2025-04-11 10:00:00|10751.5|10750|10754|10752.5|10755|10753.5|10748.5|10747|117059
1744369200000|2025-04-11 11:00:00|10753.5|10752|10755|10753.5|10756|10754.5|10753|10751.5|96029
1744372800000|2025-04-11 12:00:00|10755.5|10754|10758.5|10757|10759|10757.5|10754|10752.5|106487
1744376400000|2025-04-11 13:00:00|10758|10756.5|10755.5|10754|10762.5|10761|10753|10751.5|92030
1744380000000|2025-04-11 14:00:00|10756|10754.5|10752|10750.5|10758|10756.5|10752|10750.5|64799
1744383600000|2025-04-11 15:00:00|10751.5|10750|10744|10742.5|10753|10751.5|10744|10742.5|58968
1744387200000|2025-04-11 16:00:00|10744.5|10743|10739.5|10738|10745|10743.5|10739.5|10738|18797
1744390800000|2025-04-11 17:00:00|10740|10738.5|10737|10735.5|10741|10739.5|10736.5|10734.5|10505
1744394400000|2025-04-11 18:00:00|10737.5|10736|10736|10734|10738|10736.5|10735.5|10734|4230
1744398000000|2025-04-11 19:00:00|10735.5|10734.5|10738.5|10736.5|10739|10737|10735|10733.5|5297
1744588800000|2025-04-14 00:00:00|10741|10739.5|10741|10739.5|10742.5|10741|10739|10737.5|1036
1744592400000|2025-04-14 01:00:00|10740.5|10739|10741|10739.5|10742|10740.5|10740|10738.5|636
1744596000000|2025-04-14 02:00:00|10741.5|10740|10742.5|10741|10743|10741.5|10741|10739.5|375
1744599600000|2025-04-14 03:00:00|10743|10741.5|10743.5|10742|10744.5|10743|10742.5|10741|293
1744603200000|2025-04-14 04:00:00|10743|10741.5|10742|10740.5|10743.5|10742|10742|10740.5|744
1744606800000|2025-04-14 05:00:00|10741.5|10740|10742|10740|10743.5|10742|10740.5|10739|1766
1744610400000|2025-04-14 06:00:00|10741|10740.5|10743|10741.5|10745.5|10744|10739.5|10738|48409
1744614000000|2025-04-14 07:00:00|10742.5|10741|10747|10745.5|10748|10746.5|10742|10740.5|60083
1744617600000|2025-04-14 08:00:00|10746.5|10745|10748.5|10747|10749|10747|10744|10742.5|45521
1744621200000|2025-04-14 09:00:00|10748|10746.5|10749|10747.5|10750|10748.5|10746.5|10745|56562
1744624800000|2025-04-14 10:00:00|10748.5|10747|10749|10747.5|10751|10749.5|10748|10746.5|49100
1744628400000|2025-04-14 11:00:00|10749.5|10748|10750|10748.5|10750.5|10749|10748|10746.5|49749
1744632000000|2025-04-14 12:00:00|10749.5|10748|10747|10745.5|10750|10748.5|10746.5|10745|50486
1744635600000|2025-04-14 13:00:00|10746.5|10745|10748.5|10747|10749.5|10748|10744.5|10743|84913
1744639200000|2025-04-14 14:00:00|10748|10746.5|10745|10743.5|10749|10747.5|10743.5|10742|77647
1744642800000|2025-04-14 15:00:00|10744.5|10743|10749.5|10748|10749.5|10748|10744.5|10743|77179
1744646400000|2025-04-14 16:00:00|10750|10748.5|10750|10748.5|10751.5|10750|10748.5|10747|22967
1744650000000|2025-04-14 17:00:00|10749.5|10748|10752.5|10751|10753.5|10752|10748.5|10747|6798
1744653600000|2025-04-14 18:00:00|10752|10750.5|10751|10749.5|10752.5|10751|10751|10749.5|7692
1744657200000|2025-04-14 19:00:00|10751.5|10750|10751|10749|10751.5|10750|10750.5|10749|2515
1744675200000|2025-04-15 00:00:00|10750|10748|10749.5|10748|10750.5|10748.5|10749|10747.5|650
1744678800000|2025-04-15 01:00:00|10750|10748.5|10750|10748.5|10750.5|10749|10749.5|10748|724
1744682400000|2025-04-15 02:00:00|10750.5|10749|10751|10749|10751|10749.5|10750.5|10748.5|157
1744686000000|2025-04-15 03:00:00|10750.5|10749.5|10750.5|10749|10751.5|10750|10750.5|10749|162
1744689600000|2025-04-15 04:00:00|10751|10749.5|10750|10748.5|10751|10749.5|10749.5|10748|586
1744693200000|2025-04-15 05:00:00|10749.5|10748|10749.5|10748|10751.5|10750|10749.5|10748|1817
1744696800000|2025-04-15 06:00:00|10750|10748.5|10745.5|10744|10750|10748.5|10744.5|10743|26978
1744700400000|2025-04-15 07:00:00|10745|10743.5|10744.5|10743|10746|10744.5|10742.5|10741|49997
1744704000000|2025-04-15 08:00:00|10745|10743.5|10747|10745.5|10748|10746.5|10745|10743.5|68805
1744707600000|2025-04-15 09:00:00|10747.5|10746|10744|10742.5|10749.5|10748|10744|10742.5|55554
1744711200000|2025-04-15 10:00:00|10744.5|10743|10745|10743.5|10745.5|10744|10743.5|10742|53943
1744714800000|2025-04-15 11:00:00|10745.5|10744|10746.5|10745|10747|10745.5|10744|10742.5|39251
1744718400000|2025-04-15 12:00:00|10747|10745.5|10745.5|10744|10749|10747.5|10745.5|10744|29834
1744722000000|2025-04-15 13:00:00|10746|10744.5|10746|10744.5|10748|10746.5|10745.5|10744|29985
1744725600000|2025-04-15 14:00:00|10746.5|10745|10747|10745.5|10749.5|10748|10745|10743.5|46542
1744729200000|2025-04-15 15:00:00|10747.5|10746|10747.5|10746|10749|10747.5|10746.5|10745|38774
1744732800000|2025-04-15 16:00:00|10747|10745.5|10748.5|10747|10749|10747.5|10747|10745.5|9167
1744736400000|2025-04-15 17:00:00|10748|10746.5|10748|10746.5|10748.5|10747|10747.5|10746|3789
1744740000000|2025-04-15 18:00:00|10748.5|10747|10747.5|10746|10748.5|10747|10747.5|10746|1041
1744743600000|2025-04-15 19:00:00|10747|10745.5|10747|10745|10747|10745.5|10746|10744.5|2415
1744761600000|2025-04-16 00:00:00|10749.5|10748.5|10751|10749.5|10752|10750.5|10749.5|10748.5|2817
1744765200000|2025-04-16 01:00:00|10751.5|10749|10749.5|10748|10751.5|10749.5|10749.5|10748|985
1744768800000|2025-04-16 02:00:00|10750|10748.5|10749.5|10748|10750|10748.5|10749.5|10748|262
1744772400000|2025-04-16 03:00:00|10750|10748.5|10751|10749.5|10751|10749.5|10750|10748.5|679
1744776000000|2025-04-16 04:00:00|10751.5|10750|10751.5|10750|10752|10750.5|10751|10749.5|590
1744779600000|2025-04-16 05:00:00|10752|10750.5|10753|10751.5|10754|10752.5|10751|10749.5|2577
1744783200000|2025-04-16 06:00:00|10752.5|10751|10753.5|10752|10755|10753.5|10752|10750.5|17598
1744786800000|2025-04-16 07:00:00|10753|10751.5|10757|10755.5|10757|10755.5|10752|10750.5|30570
1744790400000|2025-04-16 08:00:00|10756.5|10755|10755|10753.5|10758|10756.5|10751.5|10750|62388
1744794000000|2025-04-16 09:00:00|10754.5|10753|10751.5|10750|10755.5|10754|10750|10748.5|63818
1744797600000|2025-04-16 10:00:00|10752|10750.5|10752|10750.5|10752.5|10751|10750|10748.5|44686
1744801200000|2025-04-16 11:00:00|10751.5|10750|10752|10750.5|10752.5|10751|10750.5|10749|37861
1744804800000|2025-04-16 12:00:00|10752.5|10751|10750.5|10749|10753|10751.5|10750|10748.5|41705
1744808400000|2025-04-16 13:00:00|10751|10749.5|10753|10751.5|10753.5|10752|10751|10749.5|48054
1744812000000|2025-04-16 14:00:00|10753.5|10752|10750.5|10749|10754|10752.5|10749|10747.5|51565
1744815600000|2025-04-16 15:00:00|10750|10748.5|10750|10748.5|10752|10750.5|10749.5|10748|34277
1744819200000|2025-04-16 16:00:00|10750.5|10749|10750|10748.5|10750.5|10749|10749.5|10748|9084
1744822800000|2025-04-16 17:00:00|10750.5|10749|10752.5|10751|10752.5|10751|10749|10747.5|13025
1744826400000|2025-04-16 18:00:00|10752|10750.5|10752.5|10751|10753|10751.5|10751|10749.5|2857
1744830000000|2025-04-16 19:00:00|10753|10751.5|10752.5|10751|10754|10752.5|10752|10750.5|3216
1744848000000|2025-04-17 00:00:00|10750.5|10749.5|10750|10748.5|10752|10750.5|10750|10748.5|721
1744851600000|2025-04-17 01:00:00|10749.5|10748|10749|10747.5|10750|10748.5|10748.5|10747|746
1744855200000|2025-04-17 02:00:00|10749.5|10748|10748|10746.5|10749.5|10748|10748|10746.5|600
1744858800000|2025-04-17 03:00:00|10747.5|10746|10747.5|10746|10747.5|10746|10747|10745.5|189
1744862400000|2025-04-17 04:00:00|10748|10745.5|10749|10747.5|10749|10747.5|10748|10745.5|164
1744866000000|2025-04-17 05:00:00|10748.5|10747|10748|10746.5|10749.5|10747.5|10747.5|10746|1892
1744869600000|2025-04-17 06:00:00|10748.5|10747|10747|10745.5|10749|10747.5|10746.5|10745|10125
1744873200000|2025-04-17 07:00:00|10746.5|10745|10744|10742.5|10748|10746.5|10744|10742.5|44342
1744876800000|2025-04-17 08:00:00|10744.5|10743|10741|10739.5|10744.5|10743|10738.5|10737|86903
1744880400000|2025-04-17 09:00:00|10740.5|10739|10739.5|10738|10741|10739.5|10738.5|10737|40357
1744884000000|2025-04-17 10:00:00|10739|10737.5|10739|10737.5|10739.5|10738|10738.5|10737|41302
1744887600000|2025-04-17 11:00:00|10739.5|10738|10739.5|10738|10739.5|10738|10738.5|10737|42871
1744891200000|2025-04-17 12:00:00|10739|10737.5|10757|10755.5|10757|10755.5|10737.5|10736|88880
1744894800000|2025-04-17 13:00:00|10757.5|10756|10760.5|10759|10764|10762.5|10757.5|10756|124644
1744898400000|2025-04-17 14:00:00|10761|10759.5|10763|10761.5|10764|10762.5|10760|10758.5|55343
1744902000000|2025-04-17 15:00:00|10763.5|10762|10761.5|10760|10765|10763.5|10760.5|10759|55672
1744905600000|2025-04-17 16:00:00|10761|10759.5|10759.5|10757.5|10763|10761.5|10757|10755.5|30624
1744909200000|2025-04-17 17:00:00|10759|10758|10760.5|10759|10761|10759.5|10759|10758|2555
1744912800000|2025-04-17 18:00:00|10761|10759.5|10760.5|10759|10761|10759.5|10759|10757.5|2838
1744916400000|2025-04-17 19:00:00|10760|10758.5|10760|10758.5|10761|10759|10760|10758|1056
1745193600000|2025-04-21 00:00:00|10760|10757.5|10760|10757.5|10760|10757.5|10760|10757.5|0
1745280000000|2025-04-22 00:00:00|10767|10765|10768|10766.5|10769|10767|10766|10764.5|4930
1745283600000|2025-04-22 01:00:00|10768.5|10767|10769|10767.5|10769|10767.5|10767|10765.5|3121
1745287200000|2025-04-22 02:00:00|10769.5|10768|10769|10767.5|10770|10768.5|10769|10767.5|3551
1745290800000|2025-04-22 03:00:00|10769.5|10768|10770|10768.5|10770.5|10769|10768.5|10767|1062
1745294400000|2025-04-22 04:00:00|10770.5|10769|10769.5|10768|10770.5|10769|10769.5|10768|1506
1745298000000|2025-04-22 05:00:00|10769|10767.5|10769.5|10768|10769.5|10768|10767.5|10766|4363
1745301600000|2025-04-22 06:00:00|10770.5|10769|10767|10765.5|10774.5|10773|10767|10765.5|30579
1745305200000|2025-04-22 07:00:00|10767.5|10766|10772.5|10771|10774|10772.5|10766.5|10765|53497
1745308800000|2025-04-22 08:00:00|10772|10770.5|10768|10766.5|10772|10770.5|10766.5|10765|61504
1745312400000|2025-04-22 09:00:00|10767.5|10766|10763.5|10762|10768|10766.5|10763.5|10762|60634
1745316000000|2025-04-22 10:00:00|10764|10762.5|10765|10763.5|10766|10764.5|10763.5|10762|60741
1745319600000|2025-04-22 11:00:00|10765.5|10764|10766.5|10765|10766.5|10765|10764.5|10763|19408
1745323200000|2025-04-22 12:00:00|10767|10765.5|10765.5|10764|10767|10765.5|10764|10762.5|44106
1745326800000|2025-04-22 13:00:00|10765|10763.5|10764|10762.5|10765.5|10764|10762.5|10761|54471
1745330400000|2025-04-22 14:00:00|10763.5|10762|10765|10763.5|10767|10765.5|10762.5|10761|47196
1745334000000|2025-04-22 15:00:00|10765.5|10764|10766|10764.5|10768.5|10767|10765.5|10764|47006
1745337600000|2025-04-22 16:00:00|10765.5|10764|10766|10764.5|10767|10765.5|10764.5|10763|12272
1745341200000|2025-04-22 17:00:00|10766.5|10765|10767|10765.5|10767|10765.5|10764.5|10763|8840
1745344800000|2025-04-22 18:00:00|10766.5|10765|10766.5|10765|10767|10765.5|10766|10764.5|1161
1745348400000|2025-04-22 19:00:00|10766|10764.5|10765.5|10764|10766.5|10765|10765.5|10764|3045
1745366400000|2025-04-23 00:00:00|10763|10761.5|10759|10757.5|10763|10761.5|10758.5|10757|4167
1745370000000|2025-04-23 01:00:00|10758.5|10757|10761|10759|10761.5|10760|10758.5|10757|3584
1745373600000|2025-04-23 02:00:00|10760.5|10758.5|10759.5|10758|10761|10759|10759|10757.5|532
1745377200000|2025-04-23 03:00:00|10760|10758.5|10759.5|10758|10760.5|10759|10759.5|10758|486
1745380800000|2025-04-23 04:00:00|10759|10757.5|10760|10758.5|10760|10758.5|10759|10757.5|71
1745384400000|2025-04-23 05:00:00|10760.5|10759|10758|10756.5|10760.5|10759|10757.5|10756|2446
1745388000000|2025-04-23 06:00:00|10758.5|10757|10754|10752.5|10762|10760.5|10753|10751.5|38403
1745391600000|2025-04-23 07:00:00|10754.5|10753|10753|10751.5|10756.5|10755|10751|10749|73545
1745395200000|2025-04-23 08:00:00|10752.5|10751|10753.5|10752|10756|10754.5|10752.5|10751|62236
1745398800000|2025-04-23 09:00:00|10754|10752.5|10753.5|10752|10755|10753.5|10752.5|10751|44268
1745402400000|2025-04-23 10:00:00|10753|10751.5|10754|10752.5|10754|10752.5|10751|10749.5|77498
1745406000000|2025-04-23 11:00:00|10753.5|10752|10754|10752.5|10754.5|10753|10751|10749.5|79353
1745409600000|2025-04-23 12:00:00|10754.5|10753|10753|10751.5|10755.5|10754|10753|10751.5|59728
1745413200000|2025-04-23 13:00:00|10752.5|10751|10746|10744.5|10755.5|10754|10743|10741.5|119138
1745416800000|2025-04-23 14:00:00|10745.5|10744|10748.5|10747|10749|10747.5|10744.5|10743|81767
1745420400000|2025-04-23 15:00:00|10748|10746.5|10749|10747.5|10752|10750.5|10747|10745.5|76442
1745424000000|2025-04-23 16:00:00|10748.5|10747|10748.5|10747|10749.5|10748|10748|10746.5|19283
1745427600000|2025-04-23 17:00:00|10749|10747.5|10747|10745.5|10750|10748.5|10747|10745.5|7069
1745431200000|2025-04-23 18:00:00|10747.5|10746|10748|10746.5|10748|10746.5|10747|10745.5|1672
1745434800000|2025-04-23 19:00:00|10748.5|10747|10749|10747|10749|10747.5|10748|10746.5|1448
1745452800000|2025-04-24 00:00:00|10749.5|10748|10750.5|10749|10750.5|10749|10749.5|10748|256
1745456400000|2025-04-24 01:00:00|10750|10748.5|10750.5|10748.5|10750.5|10749|10749.5|10748|407
1745460000000|2025-04-24 02:00:00|10750||10750||10750||10750||1
1745463600000|2025-04-24 03:00:00|10749.5|10748|10749.5|10748|10750|10748|10749|10747.5|108
1745467200000|2025-04-24 04:00:00|10750|10748.5|10750|10748|10750|10748.5|10749.5|10748|47
1745470800000|2025-04-24 05:00:00|10749.5|10748.5|10749.5|10748|10750.5|10749|10749|10747.5|603
1745474400000|2025-04-24 06:00:00|10750|10748.5|10751|10749.5|10751|10749.5|10747.5|10746|8179
1745478000000|2025-04-24 07:00:00|10750.5|10749|10754|10752.5|10754.5|10753|10750.5|10749|52380
1745481600000|2025-04-24 08:00:00|10754.5|10753|10756.5|10755|10758|10756.5|10751.5|10750|71495
1745485200000|2025-04-24 09:00:00|10757|10755.5|10756.5|10755|10759|10757.5|10756|10754.5|38040
1745488800000|2025-04-24 10:00:00|10756|10754.5|10756.5|10755|10756.5|10755|10755|10753.5|36101
1745492400000|2025-04-24 11:00:00|10757|10755.5|10758|10756.5|10759|10757.5|10756.5|10755|34235
1745496000000|2025-04-24 12:00:00|10757.5|10756|10761.5|10760|10762.5|10761|10757.5|10756|72159
1745499600000|2025-04-24 13:00:00|10761|10759.5|10759|10757.5|10762|10760.5|10759|10757.5|50860
1745503200000|2025-04-24 14:00:00|10758.5|10757|10759.5|10758|10760|10758.5|10758.5|10757|39095
1745506800000|2025-04-24 15:00:00|10760|10758.5|10760.5|10759|10762|10760.5|10759.5|10758|43255
1745510400000|2025-04-24 16:00:00|10761|10759.5|10759.5|10758|10761|10759.5|10759|10757.5|14339
1745514000000|2025-04-24 17:00:00|10760|10758.5|10760|10758.5|10760.5|10759|10759.5|10758|1189
1745517600000|2025-04-24 18:00:00|10760.5|10759|10760.5|10759|10761|10759.5|10760|10758.5|2400
1745521200000|2025-04-24 19:00:00|10761|10759.5|10760.5|10759|10761.5|10760|10760.5|10759|3506
1745539200000|2025-04-25 00:00:00|10759.5|10758.5|10758.5|10757|10760|10758.5|10758.5|10757|801
1745542800000|2025-04-25 01:00:00|10759|10757.5|10760|10758|10760|10758.5|10758.5|10757|430
1745546400000|2025-04-25 02:00:00|10759.5|10758.5|10760|10758.5|10761|10759.5|10759.5|10758|369
1745550000000|2025-04-25 03:00:00|10760.5|10758|10758.5|10757|10760.5|10758.5|10758|10756.5|871
1745553600000|2025-04-25 04:00:00|10758|10756.5|10757|10755.5|10758.5|10756.5|10756.5|10755|438
1745557200000|2025-04-25 05:00:00|10756.5|10755|10755.5|10754|10757|10755.5|10755.5|10754|1811
1745560800000|2025-04-25 06:00:00|10756|10754.5|10753|10751.5|10756.5|10755|10751.5|10750|23480
1745564400000|2025-04-25 07:00:00|10752.5|10751|10756|10754.5|10756.5|10755|10752.5|10751|32451
1745568000000|2025-04-25 08:00:00|10755.5|10754|10753|10751.5|10757|10755.5|10753|10751.5|30467
1745571600000|2025-04-25 09:00:00|10752.5|10751|10752|10750.5|10753.5|10752|10751.5|10750|28543
1745575200000|2025-04-25 10:00:00|10752.5|10751|10755|10753.5|10755|10753.5|10750|10748.5|31234
1745578800000|2025-04-25 11:00:00|10754.5|10753|10755|10753.5|10755|10753.5|10753.5|10752|13072
1745582400000|2025-04-25 12:00:00|10754.5|10753|10754.5|10753|10755.5|10754|10753.5|10752|14550
1745586000000|2025-04-25 13:00:00|10755|10753.5|10754|10752.5|10755|10753.5|10751.5|10750|29604
1745589600000|2025-04-25 14:00:00|10753.5|10752|10751.5|10750|10755|10753.5|10751.5|10750|34698
1745593200000|2025-04-25 15:00:00|10752|10750.5|10753.5|10752|10753.5|10752|10752|10750.5|35361
1745596800000|2025-04-25 16:00:00|10754|10752.5|10754|10752.5|10754|10752.5|10753|10751.5|7400
1745600400000|2025-04-25 17:00:00|10753.5|10752|10754.5|10753|10754.5|10753|10752.5|10751|2847
1745604000000|2025-04-25 18:00:00|10754|10752.5|10754|10752.5|10754.5|10753|10753.5|10752|1323
1745607600000|2025-04-25 19:00:00|10753.5|10752|10753|10751.5|10754|10752.5|10753|10751.5|1322
1745798400000|2025-04-28 00:00:00|10754|10752.5|10753.5|10752|10755.5|10754|10753|10751.5|767
1745802000000|2025-04-28 01:00:00|10753|10751.5|10755.5|10753.5|10755.5|10754|10753|10751.5|455
1745805600000|2025-04-28 02:00:00|10755|10754|10754.5|10753|10755|10754|10754|10752.5|78
1745809200000|2025-04-28 03:00:00|10755|10752.5|10754.5|10753|10755|10753.5|10754|10752.5|681
1745812800000|2025-04-28 04:00:00|10755|10753.5|10754|10752.5|10755|10753.5|10754|10752.5|381
1745816400000|2025-04-28 05:00:00|10753.5|10752|10753.5|10752|10754.5|10753|10753|10751.5|574
1745820000000|2025-04-28 06:00:00|10753|10751.5|10749.5|10748|10753.5|10752|10749|10747.5|12411
1745823600000|2025-04-28 07:00:00|10750|10747.5|10750|10748.5|10752.5|10751|10749|10747.5|34980
1745827200000|2025-04-28 08:00:00|10749.5|10748|10749.5|10748|10750.5|10749|10749|10747.5|30346
1745830800000|2025-04-28 09:00:00|10749|10747.5|10748|10746.5|10750|10748.5|10748|10746.5|27899
1745834400000|2025-04-28 10:00:00|10748.5|10747|10748|10746.5|10749|10747.5|10747.5|10746|16248
1745838000000|2025-04-28 11:00:00|10748.5|10747|10750.5|10749|10750.5|10749|10748.5|10747|21726
1745841600000|2025-04-28 12:00:00|10750|10748.5|10748.5|10747|10751.5|10750|10748|10746.5|25253
1745845200000|2025-04-28 13:00:00|10749|10747.5|10750.5|10749|10751|10749.5|10748.5|10747|34527
1745848800000|2025-04-28 14:00:00|10751|10749.5|10751|10749.5|10752|10750.5|10749.5|10748|37425
1745852400000|2025-04-28 15:00:00|10751.5|10750|10749|10747.5|10752.5|10751|10748.5|10747|20920
1745856000000|2025-04-28 16:00:00|10748.5|10747|10751.5|10750|10752|10750.5|10748.5|10747|8396
1745859600000|2025-04-28 17:00:00|10752|10750.5|10752|10750.5|10753|10751.5|10752|10750|3091
1745863200000|2025-04-28 18:00:00|10752.5|10751|10752.5|10751|10752.5|10751|10752|10750|1037
1745866800000|2025-04-28 19:00:00|10752|10750.5|10752.5|10751|10753|10751.5|10752|10750.5|1575
1745884800000|2025-04-29 00:00:00|10752|10750|10750.5|10749|10752|10750.5|10750.5|10749|876
1745888400000|2025-04-29 01:00:00|10751|10749.5|10750.5|10749|10751|10749.5|10750.5|10749|182
1745892000000|2025-04-29 02:00:00|10751|10749.5|10751|10749|10751|10749.5|10750.5|10749|226
1745895600000|2025-04-29 03:00:00|10750.5|10749.5|10751|10749.5|10751|10749.5|10750.5|10749.5|6
1745899200000|2025-04-29 04:00:00|10751.5|10750|10751.5|10750|10751.5|10750|10751|10749.5|55
1745902800000|2025-04-29 05:00:00|10752|10750.5|10751.5|10750|10752|10750.5|10751.5|10750|942
1745906400000|2025-04-29 06:00:00|10752|10750.5|10752.5|10750.5|10754|10752.5|10750.5|10749|12480
1745910000000|2025-04-29 07:00:00|10751.5|10750|10754|10752.5|10755|10753.5|10749.5|10748|38088
1745913600000|2025-04-29 08:00:00|10753.5|10752|10754|10752.5|10755|10753.5|10752.5|10751|32976
1745917200000|2025-04-29 09:00:00|10754.5|10753|10750|10748.5|10754.5|10753|10750|10748.5|49523
1745920800000|2025-04-29 10:00:00|10750.5|10749|10752|10750.5|10752.5|10751|10750.5|10749|31124
1745924400000|2025-04-29 11:00:00|10751.5|10750|10751.5|10750|10752|10750.5|10750|10748.5|20919
1745928000000|2025-04-29 12:00:00|10751|10749.5|10753|10751.5|10753|10751.5|10751|10749.5|25329
1745931600000|2025-04-29 13:00:00|10752.5|10751|10753.5|10751.5|10753.5|10752|10751|10749.5|40774
1745935200000|2025-04-29 14:00:00|10753|10752.5|10751.5|10750|10754|10752.5|10751|10749.5|36443
1745938800000|2025-04-29 15:00:00|10752|10750.5|10749.5|10748|10753|10751.5|10749|10747.5|26657
1745942400000|2025-04-29 16:00:00|10749|10747.5|10750|10748.5|10750.5|10749|10749|10747.5|12772
1745946000000|2025-04-29 17:00:00|10750.5|10749|10748.5|10747|10750.5|10749|10748.5|10747|2698
1745949600000|2025-04-29 18:00:00|10749|10747.5|10749|10747.5|10749|10747.5|10748.5|10747|1263
1745953200000|2025-04-29 19:00:00|10749.5|10748|10749|10747.5|10749.5|10748|10748.5|10747|6888
1745971200000|2025-04-30 00:00:00|10749.5|10748|10750.5|10749|10751|10749.5|10749|10747.5|1076
1745974800000|2025-04-30 01:00:00|10751|10749.5|10751|10749.5|10751.5|10750|10750.5|10749|1010
1745978400000|2025-04-30 02:00:00|10750.5|10749|10750|10748.5|10751|10749.5|10750|10748.5|786
1745982000000|2025-04-30 03:00:00|10750.5|10748|10749.5|10748|10750.5|10748|10749.5|10748|131
1745985600000|2025-04-30 04:00:00|10749|10747.5|10749|10747.5|10749|10747.5|10749|10747.5|146
1745989200000|2025-04-30 05:00:00|10748.5|10747|10749.5|10748|10750.5|10749|10748.5|10747|1717
1745992800000|2025-04-30 06:00:00|10750|10748.5|10748|10746.5|10750.5|10749|10747|10745.5|21913
1745996400000|2025-04-30 07:00:00|10748.5|10747|10751|10749.5|10753|10751.5|10748|10746.5|43406
1746000000000|2025-04-30 08:00:00|10750.5|10748|10754|10752.5|10754|10752.5|10749.5|10748|40517
1746003600000|2025-04-30 09:00:00|10753.5|10752|10754|10752.5|10755|10753.5|10752.5|10751|44125
1746007200000|2025-04-30 10:00:00|10753.5|10752|10754|10752.5|10754|10752.5|10753|10751.5|37580
1746010800000|2025-04-30 11:00:00|10753.5|10752|10753.5|10752|10754.5|10753|10753.5|10752|41104
1746014400000|2025-04-30 12:00:00|10753|10751.5|10756|10754.5|10756|10754.5|10752.5|10751|40844
1746018000000|2025-04-30 13:00:00|10756.5|10755|10759|10757|10759|10757|10756|10754.5|57597
1746021600000|2025-04-30 14:00:00|10758.5|10757.5|10760|10758.5|10760.5|10759|10757|10755.5|77540
1746025200000|2025-04-30 15:00:00|10759.5|10758|10759|10757.5|10759.5|10758|10757|10755.5|74635
1746028800000|2025-04-30 16:00:00|10758.5|10757|10759.5|10758|10760|10758.5|10758|10756.5|12810
1746032400000|2025-04-30 17:00:00|10759|10757.5|10760|10758.5|10760|10758.5|10759|10757.5|2518
1746036000000|2025-04-30 18:00:00|10759.5|10758|10759.5|10758|10760|10758.5|10757.5|10756|5852
1746039600000|2025-04-30 19:00:00|10760|10758.5|10760|10758.5|10760|10758.5|10759.5|10758|3341
1746144000000|2025-05-02 00:00:00|10756.5|10755|10753.5|10752|10756.5|10755|10753|10751.5|2368
1746147600000|2025-05-02 01:00:00|10754|10752.5|10752.5|10751|10754|10752.5|10752|10750.5|1183
1746151200000|2025-05-02 02:00:00|10753|10751.5|10753|10751.5|10753|10751.5|10752.5|10751|942
1746154800000|2025-05-02 03:00:00|10752.5|10751|10752|10750.5|10752.5|10751|10752|10750|638
1746158400000|2025-05-02 04:00:00|10751.5|10750|10752|10750.5|10753.5|10752|10751.5|10750|1366
1746162000000|2025-05-02 05:00:00|10752.5|10750|10752.5|10751|10753.5|10752|10752|10750|2086
1746165600000|2025-05-02 06:00:00|10753|10751.5|10747|10745.5|10753|10751.5|10746|10744.5|37814
1746169200000|2025-05-02 07:00:00|10747.5|10746|10750|10748.5|10750.5|10749|10746.5|10745|43406
1746172800000|2025-05-02 08:00:00|10750.5|10749|10752|10750.5|10752.5|10751|10749.5|10748|48953
1746176400000|2025-05-02 09:00:00|10751.5|10750|10750|10748.5|10752.5|10751|10749.5|10748|26193
1746180000000|2025-05-02 10:00:00|10750.5|10749|10749.5|10748|10750.5|10749|10749|10747.5|32496
1746183600000|2025-05-02 11:00:00|10749|10747.5|10749.5|10748|10751|10749.5|10748.5|10747|37319
1746187200000|2025-05-02 12:00:00|10750|10748.5|10747.5|10746|10753|10750.5|10746.5|10745|52153
1746190800000|2025-05-02 13:00:00|10748|10746.5|10749|10747.5|10750.5|10749|10747.5|10746|30175
1746194400000|2025-05-02 14:00:00|10748.5|10747|10745|10743.5|10749|10747.5|10745|10743.5|38278
1746198000000|2025-05-02 15:00:00|10745.5|10744|10744|10742.5|10746|10744.5|10744|10742.5|37697
1746201600000|2025-05-02 16:00:00|10743|10741.5|10741|10739.5|10744|10742.5|10741|10739.5|19667
1746205200000|2025-05-02 17:00:00|10741.5|10740|10742|10740.5|10742|10740.5|10741|10739.5|2508
1746208800000|2025-05-02 18:00:00|10742.5|10740|10741.5|10740|10742.5|10740|10741|10739.5|2584
1746212400000|2025-05-02 19:00:00|10742|10740.5|10741|10739.5|10742.5|10741|10741|10739.5|7081
1746403200000|2025-05-05 00:00:00|10742.5|10741.5|10741.5|10740|10743|10741.5|10741.5|10739.5|1106
1746406800000|2025-05-05 01:00:00|10742|10740.5|10741|10739|10742|10740.5|10740.5|10739|283
1746410400000|2025-05-05 02:00:00|10740.5|10739.5|10741|10739.5|10741.5|10740|10740.5|10739|174
1746414000000|2025-05-05 03:00:00|10741.5|10740|10741|10739.5|10741.5|10740|10740.5|10739|292
1746417600000|2025-05-05 04:00:00|10741.5|10740|10741|10739.5|10741.5|10740|10741|10739.5|307
1746421200000|2025-05-05 05:00:00|10740.5|10739|10740|10738|10740.5|10739|10739.5|10738|614
1746424800000|2025-05-05 06:00:00|10739.5|10738.5|10743|10741.5|10743.5|10742|10738.5|10737|10952
1746428400000|2025-05-05 07:00:00|10742.5|10741|10744.5|10743|10744.5|10743|10742.5|10741|18085
1746432000000|2025-05-05 08:00:00|10745|10743.5|10744.5|10743|10745.5|10744|10743|10741.5|27407
1746435600000|2025-05-05 09:00:00|10744|10742.5|10745|10743.5|10745.5|10744|10744|10742.5|8723
1746439200000|2025-05-05 10:00:00|10745.5|10744|10745.5|10744|10746|10744.5|10744.5|10743|13224
1746442800000|2025-05-05 11:00:00|10746|10744.5|10747.5|10746|10747.5|10746|10745.5|10744|12637
1746446400000|2025-05-05 12:00:00|10747|10745.5|10747|10745.5|10748.5|10747|10747|10745.5|20137
1746450000000|2025-05-05 13:00:00|10746.5|10745|10748|10746.5|10748|10746.5|10746.5|10745|12685
1746453600000|2025-05-05 14:00:00|10747|10745|10744.5|10743|10747|10745.5|10743.5|10742|31462
1746457200000|2025-05-05 15:00:00|10744|10742.5|10745.5|10744|10746|10744.5|10744|10742.5|10775
1746460800000|2025-05-05 16:00:00|10745|10743.5|10743.5|10742|10745|10743.5|10743|10741.5|4427
1746464400000|2025-05-05 17:00:00|10744|10741.5|10743|10741.5|10744|10742|10743|10741.5|871
1746468000000|2025-05-05 18:00:00|10743.5|10742|10743.5|10742|10743.5|10742|10743|10741.5|481
1746471600000|2025-05-05 19:00:00|10744|10742.5|10744|10742.5|10744|10742.5|10743.5|10742|860
1746489600000|2025-05-06 00:00:00|10744.5|10743|10744|10742.5|10745|10743.5|10744|10742.5|716
1746493200000|2025-05-06 01:00:00|10743.5|10742|10744|10742|10744|10742.5|10743.5|10742|268
1746496800000|2025-05-06 02:00:00|10743.5|10742.5|10744|10742.5|10744|10742.5|10743.5|10742|26
1746500400000|2025-05-06 03:00:00|10743.5|10742|10743|10741.5|10743.5|10742|10743|10741.5|137
1746504000000|2025-05-06 04:00:00|10743.5|10741|10742.5|10741|10743.5|10741.5|10742.5|10741|29
1746507600000|2025-05-06 05:00:00|10742|10740.5|10743|10741.5|10743.5|10742|10742|10740.5|1077
1746511200000|2025-05-06 06:00:00|10742.5|10741|10743.5|10742|10744|10742.5|10742.5|10741|5208
1746514800000|2025-05-06 07:00:00|10743|10741.5|10743|10741.5|10744.5|10743|10742.5|10741|34640
1746518400000|2025-05-06 08:00:00|10743.5|10742|10745.5|10744|10748|10746.5|10743.5|10742|38544
1746522000000|2025-05-06 09:00:00|10745|10743.5|10745|10743.5|10746.5|10745|10744.5|10743|31038
1746525600000|2025-05-06 10:00:00|10745.5|10744|10746.5|10745|10746.5|10745|10745|10743.5|21357
1746529200000|2025-05-06 11:00:00|10746|10744.5|10746.5|10745|10748.5|10747|10746|10744.5|44114
1746532800000|2025-05-06 12:00:00|10746|10744.5|10746.5|10745|10747|10745.5|10745|10743.5|27581
1746536400000|2025-05-06 13:00:00|10746|10744.5|10744.5|10743|10746|10745|10744|10742.5|35326
1746540000000|2025-05-06 14:00:00|10745|10743.5|10746|10744.5|10746.5|10745|10743|10741.5|53643
1746543600000|2025-05-06 15:00:00|10745.5|10744|10747.5|10746|10748|10746.5|10745.5|10744|48840
1746547200000|2025-05-06 16:00:00|10747|10745.5|10747.5|10746|10748|10746.5|10746|10744.5|15787
1746550800000|2025-05-06 17:00:00|10748|10745.5|10747|10745.5|10748|10746|10747|10745.5|3708
1746554400000|2025-05-06 18:00:00|10746.5|10745|10747|10745.5|10747.5|10746|10746.5|10745|1596
1746558000000|2025-05-06 19:00:00|10747.5|10746|10747.5|10746|10747.5|10746|10747|10745.5|2386
1746576000000|2025-05-07 00:00:00|10746.5|10744.5|10747|10745|10747|10745.5|10746|10744.5|728
1746579600000|2025-05-07 01:00:00|10746.5|10745.5|10746.5|10744.5|10747|10745.5|10746|10744.5|280
1746583200000|2025-05-07 02:00:00|10746|10745|10746.5|10745|10746.5|10745|10746|10744.5|38
1746586800000|2025-05-07 03:00:00|10746|10744.5|10746.5|10745|10746.5|10745|10746|10744.5|131
1746590400000|2025-05-07 04:00:00|10746|10744.5|10746.5|10745|10746.5|10745|10746|10744.5|66
1746594000000|2025-05-07 05:00:00|10747|10745.5|10744|10742.5|10747|10745.5|10743.5|10742|2390
1746597600000|2025-05-07 06:00:00|10744.5|10743|10745|10743.5|10746.5|10745|10744|10742.5|11607
1746601200000|2025-05-07 07:00:00|10745.5|10744|10745.5|10744|10746|10744.5|10744.5|10743|36425
1746604800000|2025-05-07 08:00:00|10745|10743.5|10746|10744.5|10747|10745.5|10744|10742.5|34190
1746608400000|2025-05-07 09:00:00|10746.5|10745|10749.5|10748|10749.5|10748|10746.5|10745|39195
1746612000000|2025-05-07 10:00:00|10750|10748.5|10748.5|10747|10750|10748.5|10748|10746.5|30852
1746615600000|2025-05-07 11:00:00|10749|10747.5|10748|10746.5|10749|10747.5|10747|10745.5|37688
1746619200000|2025-05-07 12:00:00|10747.5|10746|10748.5|10747|10749|10747.5|10747.5|10746|24126
1746622800000|2025-05-07 13:00:00|10749|10747.5|10751|10749.5|10751.5|10750|10749|10747.5|43622
1746626400000|2025-05-07 14:00:00|10751.5|10750|10751|10749.5|10751.5|10750|10750|10748.5|25190
1746630000000|2025-05-07 15:00:00|10751.5|10750|10753|10751.5|10753.5|10752|10751.5|10750|40475
1746633600000|2025-05-07 16:00:00|10752.5|10751|10753.5|10752|10753.5|10752|10752.5|10751|5323
1746637200000|2025-05-07 17:00:00|10754|10752.5|10753.5|10751.5|10754|10752.5|10753.5|10751.5|4984
1746640800000|2025-05-07 18:00:00|10754|10752|10753|10751.5|10755.5|10754|10752.5|10751|7113
1746644400000|2025-05-07 19:00:00|10753.5|10752|10753|10751.5|10754|10752.5|10752.5|10751|4410
1746662400000|2025-05-08 00:00:00|10752.5|10752|10752.5|10751|10754|10752.5|10752|10750.5|350
1746666000000|2025-05-08 01:00:00|10753|10750.5|10753.5|10751.5|10753.5|10751.5|10752.5|10750.5|115
1746669600000|2025-05-08 02:00:00|10753|10751|10752.5|10751|10753|10751.5|10752.5|10751|146
1746673200000|2025-05-08 03:00:00|10752|10750.5|10752|10750.5|10752|10750.5|10752|10750.5|34
1746676800000|2025-05-08 04:00:00|10751.5|10750|10750.5|10749|10752|10750.5|10750.5|10749|1121
1746680400000|2025-05-08 05:00:00|10750|10748.5|10750.5|10749|10751|10749.5|10750|10748.5|658
1746684000000|2025-05-08 06:00:00|10750|10748.5|10749.5|10748|10751|10749.5|10749|10747.5|17130
1746687600000|2025-05-08 07:00:00|10749|10747.5|10749.5|10748|10751|10749.5|10749|10747.5|23611
1746691200000|2025-05-08 08:00:00|10749|10747.5|10748|10746.5|10749|10747.5|10747.5|10746|37545
1746694800000|2025-05-08 09:00:00|10747.5|10746|10746.5|10745|10748|10746.5|10746|10744.5|38851
1746698400000|2025-05-08 10:00:00|10747|10745.5|10747.5|10746|10748|10746.5|10746.5|10745|22507
1746702000000|2025-05-08 11:00:00|10748|10746.5|10746.5|10745|10748|10746.5|10746|10744.5|15578
1746705600000|2025-05-08 12:00:00|10747|10745.5|10748.5|10747|10748.5|10747|10746.5|10745|25718
1746709200000|2025-05-08 13:00:00|10748|10746.5|10747|10745.5|10749|10747.5|10746.5|10745|23782
1746712800000|2025-05-08 14:00:00|10746.5|10745|10745.5|10744|10747|10745.5|10744.5|10743|29394
1746716400000|2025-05-08 15:00:00|10745|10743.5|10741|10739.5|10745|10743.5|10740.5|10739|81643
1746720000000|2025-05-08 16:00:00|10741.5|10740|10739|10737.5|10741.5|10740|10738.5|10737|18486
1746723600000|2025-05-08 17:00:00|10738.5|10737|10737|10735.5|10738.5|10737|10737|10735.5|8067
1746727200000|2025-05-08 18:00:00|10737.5|10736|10738|10736.5|10738|10736.5|10737|10735.5|2796
1746730800000|2025-05-08 19:00:00|10738.5|10737|10738|10736.5|10738.5|10737|10737|10735.5|4581
1746748800000|2025-05-09 00:00:00|10739.5|10738|10738.5|10737|10739.5|10738|10737|10735.5|1629
1746752400000|2025-05-09 01:00:00|10738|10736.5|10738|10736.5|10738.5|10737|10737.5|10736|742
1746756000000|2025-05-09 02:00:00|10738.5|10736|10738|10736.5|10738.5|10736.5|10737.5|10736|216
1746759600000|2025-05-09 03:00:00|10738.5|10737|10738|10736.5|10739|10737.5|10738|10736.5|205
1746763200000|2025-05-09 04:00:00|10738.5|10737|10738|10736.5|10738.5|10737|10738|10736.5|35
1746766800000|2025-05-09 05:00:00|10737.5|10736|10738.5|10737|10739|10737.5|10737.5|10736|1721
1746770400000|2025-05-09 06:00:00|10739|10737.5|10737.5|10736|10739|10737.5|10737|10735.5|29036
1746774000000|2025-05-09 07:00:00|10737|10735.5|10736.5|10735|10737.5|10736|10736|10734.5|46337
1746777600000|2025-05-09 08:00:00|10737|10735.5|10737.5|10736|10737.5|10736|10735.5|10734|49057
1746781200000|2025-05-09 09:00:00|10737|10735.5|10737.5|10736|10738.5|10737|10736.5|10735|31917
1746784800000|2025-05-09 10:00:00|10738|10736.5|10737.5|10736|10738.5|10737|10737|10735.5|40994
1746788400000|2025-05-09 11:00:00|10738|10736.5|10739|10737.5|10740.5|10739|10736.5|10735|32139
1746792000000|2025-05-09 12:00:00|10739.5|10738|10739|10737.5|10740|10738.5|10738|10736.5|20632
1746795600000|2025-05-09 13:00:00|10738.5|10737|10739.5|10738|10740|10738.5|10738.5|10737|32820
1746799200000|2025-05-09 14:00:00|10739|10737.5|10740|10738.5|10741|10739.5|10739|10737.5|26711
1746802800000|2025-05-09 15:00:00|10739.5|10738|10738.5|10737|10740|10738.5|10738|10736.5|31482
1746806400000|2025-05-09 16:00:00|10739|10737.5|10740|10738.5|10740.5|10739|10739|10737.5|10026
1746810000000|2025-05-09 17:00:00|10740.5|10739|10740.5|10739|10741|10739.5|10740|10738.5|1216
1746813600000|2025-05-09 18:00:00|10740|10738.5|10739.5|10738|10740.5|10739|10739.5|10738|1066
1746817200000|2025-05-09 19:00:00|10739|10737.5|10740|10738.5|10740|10738.5|10739|10737.5|1913
1747008000000|2025-05-12 00:00:00|10733.5|10732|10732.5|10731|10734.5|10733|10731.5|10730|3073
1747011600000|2025-05-12 01:00:00|10732|10730.5|10732.5|10731|10732.5|10731|10732|10730.5|986
1747015200000|2025-05-12 02:00:00|10732|10730.5|10732.5|10731|10732.5|10731|10731.5|10730|906
1747018800000|2025-05-12 03:00:00|10732|10730.5|10732|10730.5|10732.5|10731|10732|10730.5|166
1747022400000|2025-05-12 04:00:00|10731.5|10730|10730.5|10729|10731.5|10730|10730|10728.5|1832
1747026000000|2025-05-12 05:00:00|10731|10729.5|10729|10727.5|10731|10729.5|10729|10727.5|1663
1747029600000|2025-05-12 06:00:00|10728.5|10727|10730.5|10729|10731.5|10730|10728.5|10727|21849
1747033200000|2025-05-12 07:00:00|10729.5|10728.5|10720|10718.5|10730|10728.5|10719.5|10718|107575
1747036800000|2025-05-12 08:00:00|10720.5|10719|10720.5|10719|10722.5|10721|10719.5|10718|64615
1747040400000|2025-05-12 09:00:00|10721|10719.5|10719|10717.5|10721|10719.5|10716.5|10715|88935
1747044000000|2025-05-12 10:00:00|10718.5|10717|10716|10714.5|10720|10718.5|10716|10714.5|41596
1747047600000|2025-05-12 11:00:00|10716.5|10715|10718.5|10717|10719|10717.5|10715.5|10714|36757
1747051200000|2025-05-12 12:00:00|10718|10716.5|10713.5|10712|10718|10716.5|10713.5|10712|50598
1747054800000|2025-05-12 13:00:00|10713|10711.5|10713.5|10712|10714.5|10713|10712|10710.5|54321
1747058400000|2025-05-12 14:00:00|10714|10712.5|10714.5|10713|10716|10714.5|10712.5|10711|40798
1747062000000|2025-05-12 15:00:00|10714|10712.5|10714|10712.5|10714.5|10713|10712|10710.5|39464
1747065600000|2025-05-12 16:00:00|10713.5|10712|10710.5|10709|10713.5|10712|10710.5|10709|14366
1747069200000|2025-05-12 17:00:00|10711|10709.5|10711.5|10710|10712|10710.5|10711|10709.5|4513
1747072800000|2025-05-12 18:00:00|10711|10709.5|10710.5|10709|10711.5|10710|10710.5|10709|4056
1747076400000|2025-05-12 19:00:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|1954
1747094400000|2025-05-13 00:00:00|10710.5|10709|10710.5|10709|10711.5|10710|10710.5|10709|3334
1747098000000|2025-05-13 01:00:00|10710|10708.5|10709.5|10708|10710.5|10709|10709.5|10708|849
1747101600000|2025-05-13 02:00:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|517
1747105200000|2025-05-13 03:00:00|10709.5|10708|10709.5|10708|10709.5|10708|10709|10707.5|122
1747108800000|2025-05-13 04:00:00|10709|10707.5|10709.5|10707.5|10710|10708.5|10709|10707.5|1828
1747112400000|2025-05-13 05:00:00|10709|10708|10709.5|10708|10710|10708.5|10707.5|10706|1339
1747116000000|2025-05-13 06:00:00|10709|10707.5|10712.5|10711|10713|10711.5|10709|10707.5|27581
1747119600000|2025-05-13 07:00:00|10712|10710.5|10711.5|10710|10713.5|10712|10709|10707.5|59927
1747123200000|2025-05-13 08:00:00|10712|10710.5|10711.5|10710|10713.5|10712|10711.5|10710|76329
1747126800000|2025-05-13 09:00:00|10711|10709.5|10711|10709.5|10712.5|10711|10710|10708.5|62063
1747130400000|2025-05-13 10:00:00|10711.5|10710|10712.5|10711|10713.5|10712|10711.5|10710|43666
1747134000000|2025-05-13 11:00:00|10712|10710.5|10712.5|10711|10713|10711.5|10712|10710.5|27374
1747137600000|2025-05-13 12:00:00|10713|10711.5|10714|10712.5|10715|10713.5|10712|10710.5|56666
1747141200000|2025-05-13 13:00:00|10714.5|10713|10714.5|10713|10715|10713.5|10713.5|10712|34858
1747144800000|2025-05-13 14:00:00|10715|10713.5|10714|10712.5|10715|10713.5|10712|10710.5|32819
1747148400000|2025-05-13 15:00:00|10713.5|10712|10712|10710.5|10713.5|10712|10712|10710.5|27996
1747152000000|2025-05-13 16:00:00|10711.5|10710|10710.5|10709|10711.5|10710|10710.5|10709|6563
1747155600000|2025-05-13 17:00:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|1525
1747159200000|2025-05-13 18:00:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|1989
1747162800000|2025-05-13 19:00:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|4654
1747180800000|2025-05-14 00:00:00|10710.5|10709|10710.5|10709|10711|10709|10710|10708.5|1076
1747184400000|2025-05-14 01:00:00|10711|10708.5|10710.5|10709|10711|10709|10710|10708.5|652
1747188000000|2025-05-14 02:00:00|10711|10709.5|10710.5|10709|10711.5|10709.5|10710.5|10709|444
1747195200000|2025-05-14 04:00:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|658
1747198800000|2025-05-14 05:00:00|10710.5|10709|10711|10709.5|10711|10709.5|10710.5|10709|808
1747202400000|2025-05-14 06:00:00|10711.5|10710|10710|10708.5|10711.5|10710|10709|10707.5|11964
1747206000000|2025-05-14 07:00:00|10709.5|10708|10710|10708.5|10711|10709.5|10709.5|10708|40296
1747209600000|2025-05-14 08:00:00|10710.5|10709|10712|10710.5|10712|10710.5|10710|10708.5|34181
1747213200000|2025-05-14 09:00:00|10712.5|10711|10715|10713.5|10715.5|10714|10712.5|10711|41974
1747216800000|2025-05-14 10:00:00|10715.5|10714|10715|10713.5|10715.5|10714|10714.5|10713|37948
1747220400000|2025-05-14 11:00:00|10715.5|10714|10714.5|10713|10715.5|10714|10714|10712.5|24105
1747224000000|2025-05-14 12:00:00|10714|10712.5|10714|10712.5|10715.5|10714|10714|10712.5|34638
1747227600000|2025-05-14 13:00:00|10713.5|10712|10715|10713.5|10715|10713.5|10713|10711.5|27937
1747231200000|2025-05-14 14:00:00|10714.5|10713|10714|10712.5|10715|10713.5|10713.5|10712|36753
1747234800000|2025-05-14 15:00:00|10714.5|10713|10711|10709.5|10714.5|10713|10710|10708.5|38840
1747238400000|2025-05-14 16:00:00|10711.5|10710|10709.5|10708|10711.5|10710|10709.5|10708|7602
1747242000000|2025-05-14 17:00:00|10710|10708.5|10710|10708.5|10710.5|10709|10709.5|10708|2762
1747245600000|2025-05-14 18:00:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|1171
1747249200000|2025-05-14 19:00:00|10710|10708.5|10710.5|10709|10711|10709.5|10710|10708.5|5721
1747267200000|2025-05-15 00:00:00|10710|10708.5|10711|10709.5|10711|10709.5|10710|10708.5|794
1747270800000|2025-05-15 01:00:00|10710.5|10709|10710.5|10709|10711|10709.5|10710.5|10709|348
1747274400000|2025-05-15 02:00:00|10711|10709.5|10710.5|10709|10711|10709.5|10710.5|10709|200
1747278000000|2025-05-15 03:00:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|16
1747281600000|2025-05-15 04:00:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|198
1747285200000|2025-05-15 05:00:00|10710|10708.5|10711|10709.5|10711.5|10710|10710|10708.5|1070
1747288800000|2025-05-15 06:00:00|10711.5|10710|10713|10711.5|10713|10711.5|10711|10709.5|12323
1747292400000|2025-05-15 07:00:00|10712.5|10711|10714.5|10713|10714.5|10713|10712.5|10711|30385
1747296000000|2025-05-15 08:00:00|10714|10712.5|10714.5|10713|10715|10713.5|10714|10712.5|12370
1747299600000|2025-05-15 09:00:00|10715|10713.5|10716.5|10715|10716.5|10715|10715|10713.5|58668
1747303200000|2025-05-15 10:00:00|10717|10715.5|10716.5|10715|10717|10715.5|10715.5|10714|23695
1747306800000|2025-05-15 11:00:00|10717|10715.5|10718.5|10717|10719|10717.5|10716.5|10715.5|64860
1747310400000|2025-05-15 12:00:00|10719|10717.5|10721|10719.5|10722|10720.5|10717.5|10716|78160
1747314000000|2025-05-15 13:00:00|10721.5|10720|10721|10719.5|10723|10721.5|10720.5|10719|45185
1747317600000|2025-05-15 14:00:00|10720.5|10719|10722|10720.5|10722|10720.5|10720|10718.5|36062
1747321200000|2025-05-15 15:00:00|10721.5|10720|10722|10720.5|10722.5|10721|10721|10719.5|35080
1747324800000|2025-05-15 16:00:00|10722.5|10721|10721.5|10720|10723|10721.5|10721.5|10720|10712
1747328400000|2025-05-15 17:00:00|10722|10720.5|10722|10720.5|10722|10720.5|10721.5|10720|1645
1747332000000|2025-05-15 18:00:00|10721.5|10720|10722|10720.5|10722|10720.5|10721.5|10720|1862
1747335600000|2025-05-15 19:00:00|10722.5|10721|10723|10721.5|10723|10721.5|10722|10720.5|2775
1747353600000|2025-05-16 00:00:00|10722.5|10721|10724|10722.5|10724|10722.5|10722.5|10721|1225
1747357200000|2025-05-16 01:00:00|10723.5|10722|10723.5|10722|10723.5|10722|10723.5|10722|348
1747360800000|2025-05-16 02:00:00|10723|10721.5|10723|10721.5|10723|10721.5|10723|10721.5|215
1747364400000|2025-05-16 03:00:00|10723.5|10722|10723.5|10722|10723.5|10722|10723|10721.5|405
1747368000000|2025-05-16 04:00:00|10724|10722.5|10723.5|10722|10724|10722.5|10723.5|10722|853
1747371600000|2025-05-16 05:00:00|10723|10721.5|10724|10722|10724|10722.5|10722.5|10721|1197
1747375200000|2025-05-16 06:00:00|10724.5|10722.5|10726|10724.5|10726|10724.5|10724|10722.5|20043
1747378800000|2025-05-16 07:00:00|10726.5|10725|10723.5|10722|10726.5|10725|10723|10721.5|37472
1747382400000|2025-05-16 08:00:00|10724|10722.5|10726|10724.5|10726|10724.5|10723|10721.5|28853
1747386000000|2025-05-16 09:00:00|10725.5|10724|10727|10725.5|10727|10725.5|10725.5|10724|17938
1747389600000|2025-05-16 10:00:00|10727.5|10726|10727|10725.5|10727.5|10726|10726.5|10725|43405
1747393200000|2025-05-16 11:00:00|10727.5|10726|10727|10725.5|10728|10726.5|10726.5|10725|18440
1747396800000|2025-05-16 12:00:00|10726.5|10725|10727.5|10726|10728|10726.5|10726|10724.5|30046
1747400400000|2025-05-16 13:00:00|10728|10726.5|10727|10725.5|10728.5|10727|10726.5|10725|24235
1747404000000|2025-05-16 14:00:00|10726.5|10725|10726|10724.5|10727|10725.5|10725.5|10724|25998
1747407600000|2025-05-16 15:00:00|10726.5|10725|10726.5|10725|10727|10725.5|10726|10724.5|17235
1747411200000|2025-05-16 16:00:00|10727|10725.5|10726.5|10725|10728|10726.5|10726|10724.5|5890
1747414800000|2025-05-16 17:00:00|||||||||51
1747418400000|2025-05-16 18:00:00|10726|10724.5|10726|10724.5|10727|10725.5|10726|10724|5846
1747422000000|2025-05-16 19:00:00|10725.5|10724|10722.5|10721|10725.5|10724|10722.5|10721|6151
1747612800000|2025-05-19 00:00:00|10725.5|10724|10725.5|10724|10726|10724.5|10724.5|10723|2538
1747616400000|2025-05-19 01:00:00|10725|10723.5|10725|10723.5|10726|10724.5|10725|10723.5|666
1747620000000|2025-05-19 02:00:00|10725.5|10724|10725|10723.5|10726|10724.5|10724.5|10723|755
1747623600000|2025-05-19 03:00:00|10725.5|10724|10724.5|10723|10725.5|10724|10724|10722.5|212
1747627200000|2025-05-19 04:00:00|10725|10723.5|10723.5|10722|10725|10723.5|10723.5|10722|634
1747630800000|2025-05-19 05:00:00|10724|10722.5|10725|10723.5|10726|10724.5|10724|10722|1153
1747634400000|2025-05-19 06:00:00|10725.5|10724|10728|10726.5|10728|10726.5|10725|10723.5|17289
1747638000000|2025-05-19 07:00:00|10727.5|10726|10725.5|10724|10728|10726.5|10725.5|10724|42834
1747641600000|2025-05-19 08:00:00|10725|10723.5|10722|10720.5|10725.5|10724|10722|10720.5|37360
1747645200000|2025-05-19 09:00:00|10722.5|10721|10720.5|10719|10723|10721.5|10718.5|10717|39425
1747648800000|2025-05-19 10:00:00|10721|10719.5|10720.5|10719|10721.5|10720|10720.5|10719|26250
1747652400000|2025-05-19 11:00:00|10721|10719.5|10722|10720.5|10722.5|10721|10720.5|10719|24152
1747656000000|2025-05-19 12:00:00|10722.5|10721|10725|10723.5|10725.5|10724|10722.5|10721|55952
1747659600000|2025-05-19 13:00:00|10724.5|10723|10728|10726.5|10728.5|10727|10724.5|10723|59499
1747663200000|2025-05-19 14:00:00|10727.5|10726|10729.5|10728|10730|10728.5|10727|10725.5|39597
1747666800000|2025-05-19 15:00:00|10729|10727.5|10728|10726.5|10730|10728.5|10728|10726.5|26402
1747670400000|2025-05-19 16:00:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|14480
1747674000000|2025-05-19 17:00:00|10728.5|10727|10729.5|10728|10729.5|10728|10728|10726.5|2171
1747677600000|2025-05-19 18:00:00|10730|10728.5|10729.5|10728|10730|10728.5|10729.5|10728|2002
1747681200000|2025-05-19 19:00:00|10730|10728.5|10730|10728.5|10730.5|10729|10729.5|10728|3238
1747699200000|2025-05-20 00:00:00|10729.5|10728|10729.5|10728|10730.5|10729|10729|10727.5|834
1747702800000|2025-05-20 01:00:00|10730|10728.5|10730|10728|10731|10729.5|10729.5|10728|931
1747706400000|2025-05-20 02:00:00|10729.5|10728.5|10729.5|10728|10730.5|10729|10729.5|10728|44
1747710000000|2025-05-20 03:00:00|10730|10728.5|10728.5|10727|10730|10728.5|10728.5|10727|164
1747713600000|2025-05-20 04:00:00|10729|10727.5|10729|10727.5|10729.5|10728|10728.5|10727|939
1747717200000|2025-05-20 05:00:00|10729.5|10728|10730.5|10729|10731|10729.5|10728.5|10727|1199
1747720800000|2025-05-20 06:00:00|10731|10729.5|10728.5|10727|10731.5|10730|10728.5|10727|10227
1747724400000|2025-05-20 07:00:00|10729|10727.5|10732|10730.5|10734|10732.5|10728.5|10727|76565
1747728000000|2025-05-20 08:00:00|10731.5|10730|10732.5|10731|10733|10731.5|10731|10729.5|36535
1747731600000|2025-05-20 09:00:00|10733|10731.5|10731|10729.5|10733.5|10732|10730.5|10729|44555
1747735200000|2025-05-20 10:00:00|10730.5|10729|10730.5|10729|10731.5|10730|10730|10728.5|26460
1747738800000|2025-05-20 11:00:00|10730|10728.5|10729.5|10728|10730.5|10729|10727.5|10726|47750
1747742400000|2025-05-20 12:00:00|10729|10727.5|10729|10727.5|10730|10728.5|10728.5|10727|35113
1747746000000|2025-05-20 13:00:00|10729.5|10728|10726|10724.5|10729.5|10728|10725|10723.5|57485
1747749600000|2025-05-20 14:00:00|10726.5|10725|10726.5|10725|10727.5|10726|10726|10724.5|45003
1747753200000|2025-05-20 15:00:00|10727|10725.5|10728|10726.5|10729.5|10728|10726.5|10725|41619
1747756800000|2025-05-20 16:00:00|10728.5|10727|10728.5|10727|10729|10727.5|10728|10726.5|8733
1747760400000|2025-05-20 17:00:00|10728|10726.5|10728.5|10727|10728.5|10727|10728|10726.5|965
1747764000000|2025-05-20 18:00:00|10728|10726.5|10728|10726.5|10728.5|10727|10728|10726.5|2025
1747767600000|2025-05-20 19:00:00|10727.5|10726|10727.5|10726|10727.5|10726|10727.5|10726|1905
1747785600000|2025-05-21 00:00:00|10727|10725.5|10728|10726.5|10728.5|10727|10727|10725.5|961
1747789200000|2025-05-21 01:00:00|10728.5|10727|10727|10725.5|10728.5|10727|10727|10725.5|398
1747792800000|2025-05-21 02:00:00|10726.5|10725|10726.5|10725|10727|10725|10726|10724.5|649
1747796400000|2025-05-21 03:00:00|||||||||30
1747800000000|2025-05-21 04:00:00|||||||||446
1747803600000|2025-05-21 05:00:00|10726|10724.5|10727|10725.5|10727.5|10725.5|10726|10724.5|1851
1747807200000|2025-05-21 06:00:00|10726|10724.5|10726.5|10725|10726.5|10725|10723|10721.5|15613
1747810800000|2025-05-21 07:00:00|10726|10724.5|10725.5|10724|10727.5|10726|10725|10723.5|39145
1747814400000|2025-05-21 08:00:00|10725|10723.5|10723|10721.5|10725|10723.5|10723|10721.5|35344
1747818000000|2025-05-21 09:00:00|10723.5|10722|10722.5|10721|10723.5|10722|10721.5|10720|26938
1747821600000|2025-05-21 10:00:00|10722|10720.5|10722.5|10721|10723.5|10722|10721.5|10720|28188
1747825200000|2025-05-21 11:00:00|10723|10721.5|10724|10722.5|10724|10722.5|10722.5|10721|22150
1747828800000|2025-05-21 12:00:00|10723.5|10722|10723.5|10722|10724|10722.5|10723|10721.5|28465
1747832400000|2025-05-21 13:00:00|10724|10722.5|10724|10722.5|10724.5|10723|10723.5|10722|42103
1747836000000|2025-05-21 14:00:00|10723.5|10722|10723.5|10722|10724|10722.5|10722.5|10721|35917
1747839600000|2025-05-21 15:00:00|10723|10721.5|10722.5|10721|10724|10722.5|10722.5|10721|42482
1747843200000|2025-05-21 16:00:00|10722|10720.5|10722|10720.5|10722.5|10720.5|10721.5|10720|13170
1747846800000|2025-05-21 17:00:00|10722.5|10721|10722|10720.5|10722.5|10721|10721.5|10720|11242
1747850400000|2025-05-21 18:00:00|10722.5|10721|10722|10720.5|10722.5|10721|10722|10720.5|1609
1747854000000|2025-05-21 19:00:00|10722.5|10721|10722.5|10721|10723|10721.5|10722|10720.5|1841
1747872000000|2025-05-22 00:00:00|10722|10720|10722.5|10721|10722.5|10721|10721.5|10720|401
1747875600000|2025-05-22 01:00:00|10722|10720.5|10723|10721.5|10723|10721.5|10722|10720.5|249
1747879200000|2025-05-22 02:00:00|10722.5|10721|10722.5|10721|10723|10721.5|10722.5|10721|375
1747882800000|2025-05-22 03:00:00|10722|10720.5|10722.5|10721|10722.5|10721|10722|10720.5|256
1747886400000|2025-05-22 04:00:00|10723|10721.5|10722|10720.5|10723|10721.5|10722|10720.5|171
1747890000000|2025-05-22 05:00:00|10721.5|10720|10721|10719.5|10722|10720.5|10721|10719.5|387
1747893600000|2025-05-22 06:00:00|10720.5|10719|10724|10722.5|10724.5|10723|10720.5|10719|18614
1747897200000|2025-05-22 07:00:00|10724.5|10723|10728.5|10727|10729|10727.5|10724|10722.5|54426
1747900800000|2025-05-22 08:00:00|10729.5|10728|10728.5|10727|10730.5|10729|10725.5|10724|67163
1747904400000|2025-05-22 09:00:00|10728|10726.5|10729|10727.5|10730|10728.5|10728|10726.5|46449
1747908000000|2025-05-22 10:00:00|10729.5|10728|10729.5|10728|10730.5|10729|10729|10727.5|22880
1747911600000|2025-05-22 11:00:00|10729|10727.5|10728.5|10727|10729.5|10728|10727|10725.5|41847
1747915200000|2025-05-22 12:00:00|10728|10726.5|10730|10728.5|10730.5|10729|10728|10726.5|39703
1747918800000|2025-05-22 13:00:00|10730.5|10729|10728.5|10727|10731.5|10730|10728.5|10727|47673
1747922400000|2025-05-22 14:00:00|10729|10727.5|10730|10728.5|10730.5|10729|10727.5|10726|39760
1747926000000|2025-05-22 15:00:00|10730.5|10729|10729.5|10728|10730.5|10729|10729|10727.5|31182
1747929600000|2025-05-22 16:00:00|10730|10728.5|10730.5|10729|10731|10729.5|10729.5|10728|7063
1747933200000|2025-05-22 17:00:00|10730|10728.5|10730|10728.5|10730.5|10729|10730|10728.5|3674
1747936800000|2025-05-22 18:00:00|10729.5|10728|10730|10728.5|10730|10728.5|10729.5|10728|1526
1747940400000|2025-05-22 19:00:00|10730.5|10729|10731|10729.5|10731|10729.5|10730.5|10729|2320
1747958400000|2025-05-23 00:00:00|10730.5|10729|10731|10729.5|10731|10729.5|10730.5|10729|269
1747962000000|2025-05-23 01:00:00|10731.5|10730|10731|10729.5|10731.5|10730|10731|10729.5|349
1747965600000|2025-05-23 02:00:00|||||||||17
1747969200000|2025-05-23 03:00:00|10730.5|10729|10730|10728.5|10730.5|10729|10730|10728.5|286
1747972800000|2025-05-23 04:00:00|10729.5|10728|10730.5|10729|10730.5|10729|10729.5|10728|502
1747976400000|2025-05-23 05:00:00|10730|10728.5|10729.5|10728|10731|10729.5|10729|10727.5|2049
1747980000000|2025-05-23 06:00:00|10729|10727.5|10732|10730.5|10733|10731.5|10728|10726.5|22332
1747983600000|2025-05-23 07:00:00|10731.5|10730|10728.5|10727|10732.5|10731|10728.5|10727|23437
1747987200000|2025-05-23 08:00:00|10729|10727.5|10728|10726.5|10729|10727.5|10727.5|10726|36907
1747990800000|2025-05-23 09:00:00|10728.5|10727|10728.5|10727|10729.5|10728|10728|10726.5|27178
1747994400000|2025-05-23 10:00:00|10729|10727.5|10729|10727.5|10730|10728.5|10729|10727.5|26788
1747998000000|2025-05-23 11:00:00|10729.5|10728|10747|10745.5|10755.5|10754|10729|10727.5|134625
1748001600000|2025-05-23 12:00:00|10747.5|10746|10746.5|10745|10751|10749.5|10743.5|10742|158025
1748005200000|2025-05-23 13:00:00|10747|10745.5|10744.5|10743|10749.5|10748|10744|10742.5|79559
1748008800000|2025-05-23 14:00:00|10744|10742.5|10742|10740.5|10744.5|10743|10740.5|10739|50459
1748012400000|2025-05-23 15:00:00|10741.5|10740|10742|10740.5|10743.5|10742|10739.5|10738|48210
1748016000000|2025-05-23 16:00:00|10741.5|10740|10740|10738.5|10742|10740.5|10739.5|10738|19514
1748019600000|2025-05-23 17:00:00|10739.5|10738|10740|10738.5|10740.5|10738.5|10739.5|10738|2706
1748023200000|2025-05-23 18:00:00|10740.5|10739|10741.5|10740|10742.5|10741|10740|10738.5|4143
1748026800000|2025-05-23 19:00:00|10741|10739.5|10741.5|10740|10742.5|10741|10741|10739.5|2751
1748217600000|2025-05-26 00:00:00|10734|10732.5|10736.5|10735|10736.5|10735|10733|10731.5|3536
1748221200000|2025-05-26 01:00:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|677
1748224800000|2025-05-26 02:00:00|10736|10734.5|10736|10734.5|10736.5|10735|10736|10734.5|1125
1748228400000|2025-05-26 03:00:00|10735.5|10734|10735.5|10734|10736|10734.5|10735.5|10734|251
1748232000000|2025-05-26 04:00:00|10736|10734.5|10732.5|10731|10736|10734.5|10732.5|10731|2230
1748235600000|2025-05-26 05:00:00|10732|10730.5|10734|10732.5|10734|10732.5|10732|10730.5|5056
1748239200000|2025-05-26 06:00:00|10734.5|10733|10735|10733.5|10735.5|10734|10733|10731.5|14633
1748242800000|2025-05-26 07:00:00|10735.5|10734|10735|10733.5|10736.5|10735|10735|10733.5|21815
1748246400000|2025-05-26 08:00:00|10735.5|10734|10735.5|10734|10736|10734.5|10734|10732.5|12865
1748250000000|2025-05-26 09:00:00|10735|10733.5|10735.5|10734|10736|10734.5|10734.5|10733|13342
1748253600000|2025-05-26 10:00:00|10735|10733.5|10735|10733.5|10736|10734.5|10734.5|10733|16565
1748257200000|2025-05-26 11:00:00|10734.5|10733|10734|10732.5|10735|10733.5|10733.5|10732|12376
1748260800000|2025-05-26 12:00:00|10734.5|10733|10735|10733.5|10735.5|10734|10734|10732.5|8615
1748264400000|2025-05-26 13:00:00|10735.5|10734|10736|10734.5|10736.5|10735|10735|10733.5|18629
1748268000000|2025-05-26 14:00:00|10736.5|10735|10736.5|10735|10737|10735.5|10736.5|10734.5|8806
1748271600000|2025-05-26 15:00:00|10737|10735.5|10738.5|10737|10738.5|10737|10737|10735.5|13918
1748275200000|2025-05-26 16:00:00|10739|10737.5|10739|10737.5|10739|10737.5|10738.5|10737|2581
1748278800000|2025-05-26 17:00:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|58
1748282400000|2025-05-26 18:00:00|10738|10736.5|10738|10736.5|10738|10736.5|10738|10736.5|129
1748286000000|2025-05-26 19:00:00|||||||||1331
1748304000000|2025-05-27 00:00:00|10739.5|10737.5|10738|10736.5|10739.5|10737.5|10738|10736.5|2048
1748307600000|2025-05-27 01:00:00|10738.5|10737|10738.5|10736.5|10739|10737.5|10738|10736.5|1393
1748311200000|2025-05-27 02:00:00|10738|10737|10738|10736.5|10738.5|10737|10738|10736.5|123
1748314800000|2025-05-27 03:00:00|10738.5|10737|10738.5|10737|10738.5|10737|10738.5|10737|6
1748318400000|2025-05-27 04:00:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737|76
1748322000000|2025-05-27 05:00:00|10739.5|10738|10738.5|10737|10740|10738.5|10738|10736.5|3422
1748325600000|2025-05-27 06:00:00|10738|10736.5|10740|10738.5|10740.5|10739|10735.5|10734|29546
1748329200000|2025-05-27 07:00:00|10739.5|10738|10740|10738.5|10741|10739.5|10739|10737.5|32057
1748332800000|2025-05-27 08:00:00|10739.5|10738|10739.5|10738|10741|10739.5|10739|10737.5|33487
1748336400000|2025-05-27 09:00:00|10739|10737.5|10739.5|10738|10740|10738.5|10738.5|10737|41527
1748340000000|2025-05-27 10:00:00|10739|10737.5|10738.5|10737|10739.5|10738|10738|10736.5|38844
1748343600000|2025-05-27 11:00:00|10738|10736.5|10737|10735.5|10738.5|10737|10736|10734.5|29107
1748347200000|2025-05-27 12:00:00|10736.5|10735|10736|10734.5|10737|10735.5|10735.5|10734|26754
1748350800000|2025-05-27 13:00:00|10735.5|10734|10736|10734.5|10737|10735.5|10735.5|10734|32755
1748354400000|2025-05-27 14:00:00|10735.5|10734|10736|10734.5|10736.5|10735|10735.5|10734|31249
1748358000000|2025-05-27 15:00:00|10736.5|10735|10736.5|10735|10737|10735.5|10736|10734.5|27880
1748361600000|2025-05-27 16:00:00|10736|10734.5|10735.5|10734|10736.5|10734.5|10735.5|10734|8368
1748365200000|2025-05-27 17:00:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|1038
1748368800000|2025-05-27 18:00:00|10736|10734.5|10736.5|10735|10736.5|10735|10736|10734.5|5247
1748372400000|2025-05-27 19:00:00|10736|10734.5|10736|10734.5|10736|10734.5|10736|10734.5|770
1748390400000|2025-05-28 00:00:00|10735.5|10734|10735.5|10734|10736.5|10735|10735.5|10734|2118
1748394000000|2025-05-28 01:00:00|10735|10733.5|10735|10733.5|10735.5|10734|10735|10733.5|980
1748397600000|2025-05-28 02:00:00|10735.5|10734|10735|10733.5|10735.5|10734|10735|10733.5|615
1748401200000|2025-05-28 03:00:00|10734.5|10733|10735|10733.5|10735.5|10733.5|10734.5|10733|144
1748404800000|2025-05-28 04:00:00|10734.5|10733|10734.5|10732.5|10734.5|10733|10734|10732.5|396
1748408400000|2025-05-28 05:00:00|10735|10733|10735|10733.5|10735.5|10734|10734.5|10732.5|874
1748412000000|2025-05-28 06:00:00|10735.5|10734|10735|10733.5|10736|10734.5|10734.5|10733|12683
1748415600000|2025-05-28 07:00:00|10735.5|10734|10736|10734.5|10736.5|10735|10734.5|10733|37889
1748419200000|2025-05-28 08:00:00|10735.5|10734|10734.5|10733|10736|10734.5|10734.5|10733|30407
1748422800000|2025-05-28 09:00:00|10734|10732.5|10733.5|10732|10734.5|10733|10732|10730.5|64737
1748426400000|2025-05-28 10:00:00|10733|10731.5|10733.5|10732|10733.5|10732|10732.5|10731|32934
1748430000000|2025-05-28 11:00:00|10733|10731.5|10733.5|10732|10734|10732.5|10733|10731.5|24808
1748433600000|2025-05-28 12:00:00|10734|10732.5|10733.5|10732|10734|10732.5|10733|10731.5|38986
1748437200000|2025-05-28 13:00:00|10733|10731.5|10732.5|10731|10734|10732.5|10732|10730.5|69933
1748440800000|2025-05-28 14:00:00|10732|10730.5|10733|10731.5|10733.5|10732|10732|10730.5|51315
1748444400000|2025-05-28 15:00:00|10733.5|10732|10734|10732.5|10735|10733.5|10733.5|10732|42551
1748448000000|2025-05-28 16:00:00|10734.5|10733|10735.5|10734|10735.5|10734|10734|10732.5|8237
1748451600000|2025-05-28 17:00:00|10735|10733.5|10736.5|10735|10736.5|10735|10735|10733.5|3553
1748455200000|2025-05-28 18:00:00|10736|10734.5|10736.5|10735|10737.5|10736|10736|10734.5|1978
1748458800000|2025-05-28 19:00:00|10737|10735.5|10737|10735.5|10738|10736.5|10737|10735.5|2715
1748476800000|2025-05-29 00:00:00|10731|10729.5|10728.5|10727|10731.5|10730|10727|10725.5|7819
1748480400000|2025-05-29 01:00:00|10729|10727.5|10730|10728|10730|10728.5|10728.5|10727|1107
1748484000000|2025-05-29 02:00:00|10729.5|10728.5|10729.5|10728|10730.5|10729|10729.5|10728|724
1748487600000|2025-05-29 03:00:00|10729|10727.5|10728.5|10727|10729|10727.5|10728.5|10727|923
1748491200000|2025-05-29 04:00:00|10729|10727.5|10729|10727.5|10729.5|10728|10728.5|10727|2855
1748494800000|2025-05-29 05:00:00|10729.5|10728|10727|10725.5|10729.5|10728|10727|10725.5|8482
1748498400000|2025-05-29 06:00:00|10726.5|10725|10728|10726.5|10729|10727.5|10726.5|10725|18446
1748502000000|2025-05-29 07:00:00|10727.5|10726|10729|10727.5|10730|10728.5|10727.5|10726|23117
1748505600000|2025-05-29 08:00:00|10729.5|10728|10729|10727.5|10730.5|10729|10729|10727.5|44173
1748509200000|2025-05-29 09:00:00|10729.5|10728|10728|10726.5|10730.5|10729|10728|10726.5|23035
1748512800000|2025-05-29 10:00:00|10728.5|10727|10730.5|10729|10731.5|10730|10728.5|10727|31027
1748516400000|2025-05-29 11:00:00|10731|10729.5|10734.5|10733|10735.5|10734|10731|10729.5|25109
1748520000000|2025-05-29 12:00:00|10735|10733.5|10736.5|10735|10737|10735.5|10734|10732.5|42492
1748523600000|2025-05-29 13:00:00|10736|10734.5|10737.5|10736|10738|10736.5|10736|10734.5|42364
1748527200000|2025-05-29 14:00:00|10737|10735.5|10737.5|10736|10738|10736.5|10736|10734.5|59264
1748530800000|2025-05-29 15:00:00|10738|10736.5|10739|10737.5|10739.5|10738|10737.5|10736|23315
1748534400000|2025-05-29 16:00:00|10739.5|10738|10738.5|10737|10739.5|10738|10738|10736.5|14571
1748538000000|2025-05-29 17:00:00|10739.5|10737.5|10739|10737.5|10739.5|10738|10738.5|10737|9674
1748541600000|2025-05-29 18:00:00|10738.5|10737|10739.5|10738|10739.5|10738|10738.5|10737|2379
1748545200000|2025-05-29 19:00:00|10739|10737.5|10739|10737.5|10739|10737.5|10739|10737.5|1288
1748563200000|2025-05-30 00:00:00|10739.5|10738|10738|10736.5|10739.5|10738|10738|10736.5|1244
1748566800000|2025-05-30 01:00:00|10738.5|10737|10739.5|10737.5|10739.5|10738|10738.5|10736.5|474
1748570400000|2025-05-30 02:00:00|10739|10738|10739|10737.5|10740|10738.5|10739|10737.5|1321
1748574000000|2025-05-30 03:00:00|10739.5|10738|10739.5|10738|10739.5|10738|10739|10737.5|773
1748577600000|2025-05-30 04:00:00|10739|10737.5|10739|10737.5|10739.5|10738|10739|10737.5|302
1748581200000|2025-05-30 05:00:00|10738.5|10737|10738.5|10737|10739|10737.5|10738.5|10737|826
1748584800000|2025-05-30 06:00:00|10739|10737.5|10739|10737.5|10740.5|10739|10738|10736.5|13943
1748588400000|2025-05-30 07:00:00|10739.5|10738|10740|10738.5|10741|10739.5|10738|10736.5|49714
1748592000000|2025-05-30 08:00:00|10739|10737.5|10735.5|10734|10739|10737.5|10734.5|10733|63913
1748595600000|2025-05-30 09:00:00|10735|10733.5|10734.5|10733|10736|10734.5|10734|10732.5|72345
1748599200000|2025-05-30 10:00:00|10735|10733.5|10734|10732.5|10735.5|10734|10734|10732.5|37427
1748602800000|2025-05-30 11:00:00|10733.5|10732|10734|10732.5|10734|10732.5|10733|10731.5|40103
1748606400000|2025-05-30 12:00:00|10733.5|10732|10733.5|10732|10736.5|10735|10733|10731.5|84272
1748610000000|2025-05-30 13:00:00|10734|10732.5|10735|10733.5|10735|10733.5|10733|10731.5|36172
1748613600000|2025-05-30 14:00:00|10734.5|10733|10735|10733.5|10735.5|10734|10733.5|10732|46371
1748617200000|2025-05-30 15:00:00|10734.5|10733|10737.5|10736|10737.5|10736|10734|10732.5|83742
1748620800000|2025-05-30 16:00:00|10737|10735.5|10739.5|10738|10740|10738.5|10737|10735.5|15904
1748624400000|2025-05-30 17:00:00|10739|10737.5|10738.5|10737|10739|10737.5|10738.5|10737|4710
1748628000000|2025-05-30 18:00:00|10738|10736.5|10738|10736.5|10739|10737.5|10738|10736.5|2248
1748631600000|2025-05-30 19:00:00|10738.5|10737|10738.5|10737|10739|10737.5|10738|10736.5|3491
1756724400000|2025-09-01 11:00:00|10713|10711.5|10713.5|10711.5|10713.5|10712|10712.5|10711|24969
1756728000000|2025-09-01 12:00:00|10713|10712|10713|10711.5|10713.5|10712|10712.5|10711|136995
1756731600000|2025-09-01 13:00:00|10712.5|10711|10713.5|10712|10714|10712.5|10712.5|10711|134016
1756735200000|2025-09-01 14:00:00|10714|10712.5|10713.5|10712|10714.5|10713|10713|10711.5|100173
1756738800000|2025-09-01 15:00:00|10713|10711.5|10713|10711.5|10714|10712.5|10713|10711.5|77779
1756742400000|2025-09-01 16:00:00|10713.5|10712|10713|10711.5|10713.5|10712|10713|10711.5|2938
1756746000000|2025-09-01 17:00:00|||||||||40
1756749600000|2025-09-01 18:00:00|||||||||79
1756753200000|2025-09-01 19:00:00|||||||||269
1756771200000|2025-09-02 00:00:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|284
1756774800000|2025-09-02 01:00:00|10712.5|10711|10712|10710.5|10712.5|10711|10712|10710.5|152
1756778400000|2025-09-02 02:00:00|10712.5||10712||10712.5||10712||1
1756782000000|2025-09-02 03:00:00|10712.5|10711|10712.5|10711|10713|10711.5|10712|10710.5|11
1756785600000|2025-09-02 04:00:00|10713||10712.5||10713||10712.5||440
1756789200000|2025-09-02 05:00:00|10712|10710.5|10710.5|10709|10712|10710.5|10710|10708.5|1459
1756792800000|2025-09-02 06:00:00|10710|10708.5|10709.5|10708|10710.5|10709|10709.5|10708|36909
1756796400000|2025-09-02 07:00:00|10709|10707.5|10707.5|10706|10709.5|10708|10707|10705.5|180572
1756800000000|2025-09-02 08:00:00|10708|10706.5|10709.5|10708|10709.5|10708|10707.5|10706|195803
1756803600000|2025-09-02 09:00:00|10709|10707.5|10709.5|10708|10710|10708.5|10709|10707.5|65276
1756807200000|2025-09-02 10:00:00|10709|10707.5|10709|10707.5|10709.5|10708|10708.5|10707|73441
1756810800000|2025-09-02 11:00:00|10708.5|10707|10708|10706.5|10709|10707.5|10708|10706.5|222956
1756814400000|2025-09-02 12:00:00|10707.5|10706|10706.5|10705|10708|10706.5|10706|10704.5|83313
1756818000000|2025-09-02 13:00:00|10707|10705.5|10707|10705|10707.5|10705.5|10706.5|10705|84433
1756821600000|2025-09-02 14:00:00|10706.5|10705.5|10709|10707.5|10709|10707.5|10706.5|10705|136264
1756825200000|2025-09-02 15:00:00|10708.5|10707|10708.5|10707|10709|10707.5|10708|10706.5|73278
1756828800000|2025-09-02 16:00:00|10708|10706.5|10709|10707.5|10709|10707.5|10708|10706.5|41488
1756832400000|2025-09-02 17:00:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|2105
1756836000000|2025-09-02 18:00:00|10708.5|10707|10709|10707.5|10709|10707.5|10708.5|10707|470
1756839600000|2025-09-02 19:00:00|||||||||1704
1756857600000|2025-09-03 00:00:00|10708.5|10707|10707|10705.5|10709|10707.5|10707|10705.5|3225
1756861200000|2025-09-03 01:00:00|||||||||1060
1756864800000|2025-09-03 02:00:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|291
1756868400000|2025-09-03 03:00:00|10707|10705.5|10707|10705.5|10707.5|10706|10707|10705.5|2872
1756872000000|2025-09-03 04:00:00|||||||||5179
1756875600000|2025-09-03 05:00:00|10707.5|10706|10707.5|10706|10707.5|10706|10707.5|10706|1444
1756879200000|2025-09-03 06:00:00|10708|10706.5|10710|10708.5|10710|10708.5|10707.5|10706|19517
1756882800000|2025-09-03 07:00:00|10709.5|10708|10710.5|10709|10710.5|10709|10708|10706.5|59248
1756886400000|2025-09-03 08:00:00|10711|10709.5|10710.5|10709|10711.5|10710|10710|10708.5|126812
1756890000000|2025-09-03 09:00:00|10710|10708.5|10710|10708.5|10710.5|10709|10709.5|10708|72977
1756893600000|2025-09-03 10:00:00|10710.5|10709|10709.5|10708|10710.5|10709|10709|10707.5|201777
1756897200000|2025-09-03 11:00:00|10709|10707.5|10709.5|10708|10710|10708.5|10709|10707.5|49356
1756900800000|2025-09-03 12:00:00|10710|10708.5|10709.5|10708|10710|10708.5|10709.5|10708|71000
1756904400000|2025-09-03 13:00:00|10710|10708.5|10710.5|10709|10711|10709.5|10709.5|10708|143500
1756908000000|2025-09-03 14:00:00|10711|10709.5|10711|10709.5|10712|10710.5|10710.5|10709|60595
1756911600000|2025-09-03 15:00:00|10710.5|10709|10711|10709.5|10711.5|10710|10710.5|10709|93508
1756915200000|2025-09-03 16:00:00|10710.5|10709|10711.5|10710|10711.5|10710|10710.5|10709|23449
1756918800000|2025-09-03 17:00:00|||||||||555
1756922400000|2025-09-03 18:00:00|||||||||728
1756926000000|2025-09-03 19:00:00|10711|10709.5|10711|10709.5|10711|10709.5|10711|10709.5|930
1756944000000|2025-09-04 00:00:00|10710.5|10709|10711.5|10710|10711.5|10710|10710.5|10709|615
1756947600000|2025-09-04 01:00:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|171
1756951200000|2025-09-04 02:00:00|10711|10709.5|10711|10709.5|10711|10710|10711|10709.5|499
1756954800000|2025-09-04 03:00:00|10711.5|10710|10711.5|10710|10711.5|10710|10711|10709.5|205
1756958400000|2025-09-04 04:00:00|10711|10709.5|10711.5|10710|10711.5|10710|10711|10709.5|1176
1756962000000|2025-09-04 05:00:00|10711|10709.5|10711|10709.5|10711.5|10710|10710.5|10709|1739
1756965600000|2025-09-04 06:00:00|10710.5|10709|10711|10709.5|10711.5|10710|10709.5|10708|22662
1756969200000|2025-09-04 07:00:00|10710.5|10709|10711.5|10710|10712|10710.5|10710.5|10709|61855
1756972800000|2025-09-04 08:00:00|10712|10710.5|10712.5|10711|10713|10711|10711.5|10710.5|55990
1756976400000|2025-09-04 09:00:00|10712|10710.5|10714|10712.5|10714.5|10713|10711.5|10710|45375
1756980000000|2025-09-04 10:00:00|10713.5|10712|10712|10710.5|10714|10712.5|10711.5|10710|49619
1756983600000|2025-09-04 11:00:00|10711.5|10710|10712|10710.5|10712.5|10711|10711.5|10710|21872
1756987200000|2025-09-04 12:00:00|10712.5|10711|10712|10710.5|10712.5|10711|10711.5|10710|102987
1756990800000|2025-09-04 13:00:00|10712.5|10711|10712|10710.5|10712.5|10711|10711.5|10710|45503
1756994400000|2025-09-04 14:00:00|10711.5|10710|10711|10709.5|10712|10710.5|10710.5|10709|61714
1756998000000|2025-09-04 15:00:00|10710.5|10709|10710.5|10709|10711|10709.5|10710|10708.5|41273
1757001600000|2025-09-04 16:00:00|10711|10709.5|10710.5|10709|10711|10709.5|10710|10708.5|10322
1757005200000|2025-09-04 17:00:00|10710|10708.5|10710|10708.5|10710|10708.5|10710|10708.5|5712
1757008800000|2025-09-04 18:00:00|||||||||1157
1757012400000|2025-09-04 19:00:00|||||||||9602
1757030400000|2025-09-05 00:00:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|3248
1757034000000|2025-09-05 01:00:00|||||||||196
1757041200000|2025-09-05 03:00:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|180
1757044800000|2025-09-05 04:00:00|||||||||834
1757048400000|2025-09-05 05:00:00|10710.5|10709|10710.5|10709|10710.5|10709|10710.5|10709|2181
1757052000000|2025-09-05 06:00:00|10710|10708.5|10712|10710.5|10712|10710.5|10710|10708.5|30191
1757055600000|2025-09-05 07:00:00|10711.5|10710|10710.5|10709|10711.5|10710|10710.5|10708.5|30757
1757059200000|2025-09-05 08:00:00|10711|10709.5|10710.5|10709|10711.5|10710|10710.5|10709|42338
1757062800000|2025-09-05 09:00:00|10711|10709.5|10710.5|10709|10711|10709.5|10710|10708.5|27792
1757066400000|2025-09-05 10:00:00|10711|10709.5|10711|10709.5|10711|10709.5|10710.5|10709|20705
1757070000000|2025-09-05 11:00:00|10711.5|10710|10712|10710.5|10712|10710.5|10711|10709.5|17138
1757073600000|2025-09-05 12:00:00|10711.5|10710|10716|10714.5|10717|10715.5|10711.5|10710|68001
1757077200000|2025-09-05 13:00:00|10716.5|10715|10716|10714.5|10719.5|10718|10716|10714.5|98773
1757080800000|2025-09-05 14:00:00|10716.5|10715|10717.5|10716|10718.5|10717|10716|10714.5|46882
1757084400000|2025-09-05 15:00:00|10718|10716.5|10718|10716.5|10718.5|10717|10717.5|10716|67275
1757088000000|2025-09-05 16:00:00|10717.5|10716|10718|10716.5|10718|10716.5|10717.5|10716|11000
1757091600000|2025-09-05 17:00:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|1890
1757095200000|2025-09-05 18:00:00|10717|10715.5|10716.5|10715|10717|10715.5|10716.5|10715|2369
1757098800000|2025-09-05 19:00:00|10717|10715.5|10716.5|10715|10717|10715.5|10716|10714.5|4498
1757289600000|2025-09-08 00:00:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|1225
1757293200000|2025-09-08 01:00:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|1149
1757296800000|2025-09-08 02:00:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|272
1757300400000|2025-09-08 03:00:00|10714.5|10713|10714.5|10713|10714.5|10713|10714.5|10713|389
1757304000000|2025-09-08 04:00:00|||||||||72
1757307600000|2025-09-08 05:00:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|1555
1757311200000|2025-09-08 06:00:00|10716|10714.5|10716.5|10715|10717|10715.5|10715|10713.5|15999
1757314800000|2025-09-08 07:00:00|10717|10715.5|10717.5|10716|10718|10716.5|10716.5|10715|35163
1757318400000|2025-09-08 08:00:00|10718|10716.5|10717|10715.5|10718.5|10717|10717|10715.5|39803
1757322000000|2025-09-08 09:00:00|10717.5|10716|10717|10715.5|10717.5|10716|10717|10715.5|26122
1757325600000|2025-09-08 10:00:00|10717.5|10716|10718|10716.5|10718.5|10717|10717.5|10716|16914
1757329200000|2025-09-08 11:00:00|10718.5|10717|10719.5|10718|10719.5|10718|10718|10716.5|27695
1757332800000|2025-09-08 12:00:00|10719|10717.5|10718.5|10717|10719.5|10718|10718.5|10717|27851
1757336400000|2025-09-08 13:00:00|10719|10717.5|10718.5|10717|10719.5|10718|10718.5|10717|52543
1757340000000|2025-09-08 14:00:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|31546
1757343600000|2025-09-08 15:00:00|10719.5|10718|10718.5|10717|10719.5|10718|10718.5|10717|25928
1757347200000|2025-09-08 16:00:00|10718|10716.5|10718|10716.5|10718.5|10717|10717.5|10716|10971
1757350800000|2025-09-08 17:00:00|10717.5|10716|10717.5|10716|10717.5|10716|10717.5|10716|979
1757354400000|2025-09-08 18:00:00|||||||||641
1757358000000|2025-09-08 19:00:00|||||||||1585
1757376000000|2025-09-09 00:00:00|10718|10717|10717|10715.5|10718.5|10717|10717|10715.5|602
1757379600000|2025-09-09 01:00:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|75
1757383200000|2025-09-09 02:00:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|326
1757386800000|2025-09-09 03:00:00|10717|10715.5|10717|10715.5|10717|10715.5|10717|10715|86
1757394000000|2025-09-09 05:00:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|988
1757397600000|2025-09-09 06:00:00|10716.5|10715|10716|10714.5|10717.5|10716|10715.5|10714|9985
1757401200000|2025-09-09 07:00:00|10716.5|10715|10716.5|10715|10718|10716.5|10716.5|10715|46601
1757404800000|2025-09-09 08:00:00|10716|10714.5|10716.5|10715|10717|10715.5|10715.5|10714|24227
1757408400000|2025-09-09 09:00:00|10717|10715.5|10716.5|10715|10717|10715.5|10716|10714.5|18288
1757412000000|2025-09-09 10:00:00|10717|10715.5|10717|10715.5|10717|10715.5|10716.5|10715|20617
1757415600000|2025-09-09 11:00:00|10716.5|10715|10715.5|10714|10716.5|10715|10715.5|10714|16461
1757419200000|2025-09-09 12:00:00|10715|10713.5|10716|10714.5|10716|10714.5|10715|10713.5|36613
1757422800000|2025-09-09 13:00:00|10715.5|10714|10716|10714.5|10717|10715.5|10715.5|10714|37497
1757426400000|2025-09-09 14:00:00|10716.5|10715|10715.5|10714|10717|10715.5|10715|10713.5|31959
1757430000000|2025-09-09 15:00:00|10715|10713.5|10715|10713.5|10715.5|10714|10713.5|10712|34815
1757433600000|2025-09-09 16:00:00|10715.5|10714|10715|10713.5|10715.5|10714|10715|10713.5|9915
1757437200000|2025-09-09 17:00:00|||||||||1501
1757440800000|2025-09-09 18:00:00|10714.5|10713|10714.5|10713|10715|10713.5|10714.5|10713|2371
1757444400000|2025-09-09 19:00:00|10715|10713.5|10715|10713|10715|10713.5|10714.5|10713|3419
1757462400000|2025-09-10 00:00:00|10714.5|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|162
1757466000000|2025-09-10 01:00:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|219
1757469600000|2025-09-10 02:00:00|10715|10713.5|10715|10713|10715|10713.5|10714.5|10713|27
1757473200000|2025-09-10 03:00:00|10714.5||10714.5||10715||10714.5||114
1757476800000|2025-09-10 04:00:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|158
1757480400000|2025-09-10 05:00:00|10715|10713.5|10715.5|10714|10715.5|10714|10714.5|10713.5|1590
1757484000000|2025-09-10 06:00:00|10715|10713.5|10715.5|10714|10715.5|10714|10714.5|10713|9750
1757487600000|2025-09-10 07:00:00|10716|10714.5|10714.5|10713|10717.5|10716|10714.5|10713|41321
1757491200000|2025-09-10 08:00:00|10714|10712.5|10715|10713.5|10715.5|10714|10714|10712.5|33085
1757494800000|2025-09-10 09:00:00|10715.5|10714|10713.5|10712|10715.5|10714|10713.5|10712|41269
1757498400000|2025-09-10 10:00:00|10714|10712.5|10713|10711.5|10714|10712.5|10713|10711.5|23515
1757502000000|2025-09-10 11:00:00|10712.5|10711|10713|10711.5|10713|10711.5|10712|10710.5|27082
1757505600000|2025-09-10 12:00:00|10712.5|10711|10713.5|10712|10714|10712.5|10711.5|10710|48146
1757509200000|2025-09-10 13:00:00|10714|10712.5|10713.5|10712|10714.5|10713|10713.5|10712|23580
1757512800000|2025-09-10 14:00:00|10714|10712.5|10713|10711.5|10714|10712.5|10713|10711.5|19809
1757516400000|2025-09-10 15:00:00|10712.5|10711|10713|10711.5|10713|10711.5|10712.5|10711|19516
1757520000000|2025-09-10 16:00:00|10713.5|10712|10713.5|10712|10713.5|10712|10713.5|10712|6314
1757523600000|2025-09-10 17:00:00|10714|10712.5|10713.5|10712|10714|10712.5|10713.5|10712|610
1757527200000|2025-09-10 18:00:00|10713|10711.5|10713|10711.5|10713|10711.5|10713|10711.5|2612
1757530800000|2025-09-10 19:00:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|2429
1757548800000|2025-09-11 00:00:00|10712|10710|10712|10710.5|10712|10710.5|10712|10710|793
1757552400000|2025-09-11 01:00:00|||||||||112
1757556000000|2025-09-11 02:00:00|||||||||3
1757559600000|2025-09-11 03:00:00|||||||||12
1757563200000|2025-09-11 04:00:00|||||||||11
1757566800000|2025-09-11 05:00:00|10712.5|10711|10712.5|10711|10712.5|10711|10712.5|10711|808
1757570400000|2025-09-11 06:00:00|10712|10710.5|10710.5|10709|10712.5|10710.5|10710|10708.5|23208
1757574000000|2025-09-11 07:00:00|10711|10709.5|10709.5|10708|10711.5|10710|10709.5|10708|41827
1757577600000|2025-09-11 08:00:00|10710|10708.5|10708|10706.5|10710|10708.5|10707.5|10706|52836
1757581200000|2025-09-11 09:00:00|10708.5|10707|10709.5|10708|10709.5|10708|10707.5|10706|47455
1757584800000|2025-09-11 10:00:00|10710|10708.5|10709|10707.5|10710|10708.5|10709|10707.5|13707
1757588400000|2025-09-11 11:00:00|10709.5|10708|10708|10706.5|10709.5|10708|10708|10706.5|24962
1757592000000|2025-09-11 12:00:00|10708.5|10707|10708.5|10707|10715|10713.5|10706.5|10705|94594
1757595600000|2025-09-11 13:00:00|10708|10706.5|10705|10703.5|10708|10706.5|10703|10701.5|101539
1757599200000|2025-09-11 14:00:00|10704.5|10703|10704.5|10703|10707|10705.5|10704|10702.5|78172
1757602800000|2025-09-11 15:00:00|10704|10702.5|10706|10704.5|10706.5|10705|10703.5|10702|60307
1757606400000|2025-09-11 16:00:00|10706.5|10705|10705|10703.5|10706.5|10705|10704.5|10703|29972
1757610000000|2025-09-11 17:00:00|10704.5|10703|10703.5|10702|10705|10703.5|10703|10701.5|8796
1757613600000|2025-09-11 18:00:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|1947
1757617200000|2025-09-11 19:00:00|10703|10701.5|10703.5|10702|10703.5|10702|10703|10701.5|4331
1757635200000|2025-09-12 00:00:00|10703|10701|10702.5|10701|10703|10701|10702.5|10700.5|1015
1757638800000|2025-09-12 01:00:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|595
1757642400000|2025-09-12 02:00:00|10702|10700.5|10702|10700.5|10702|10701|10702|10700.5|42
1757646000000|2025-09-12 03:00:00|||||||||1
1757649600000|2025-09-12 04:00:00|||||||||1357
1757653200000|2025-09-12 05:00:00|10702.5|10701|10703|10701|10703|10701.5|10702.5|10701|3578
1757656800000|2025-09-12 06:00:00|10702.5|10701.5|10702|10700.5|10703|10701.5|10702|10700.5|10306
1757660400000|2025-09-12 07:00:00|10701.5|10700|10701.5|10700|10702.5|10701|10701|10699.5|46141
1757664000000|2025-09-12 08:00:00|10701|10699.5|10698.5|10697|10701.5|10700|10698.5|10697|62293
1757667600000|2025-09-12 09:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10697.5|10696|71468
1757671200000|2025-09-12 10:00:00|10699|10697.5|10700|10698.5|10700|10698.5|10698.5|10697|44024
1757674800000|2025-09-12 11:00:00|10699.5|10698|10698.5|10697|10700|10698.5|10698.5|10697|36032
1757678400000|2025-09-12 12:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698|10696.5|39276
1757682000000|2025-09-12 13:00:00|10699|10697.5|10699|10697.5|10699.5|10698|10699|10697.5|33035
1757685600000|2025-09-12 14:00:00|10699.5|10698|10700|10698.5|10700|10698.5|10699|10697.5|30096
1757689200000|2025-09-12 15:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10698.5|10697|37503
1757692800000|2025-09-12 16:00:00|10699.5|10698|10700|10698.5|10700.5|10699|10699|10697.5|12731
1757696400000|2025-09-12 17:00:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|802
1757700000000|2025-09-12 18:00:00|||||||||2984
1757703600000|2025-09-12 19:00:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10698.5|1253
1757894400000|2025-09-15 00:00:00|10699|10697.5|10700|10698.5|10700.5|10698.5|10699|10697|463
1757898000000|2025-09-15 01:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|116
1757901600000|2025-09-15 02:00:00|||||||||1
1757905200000|2025-09-15 03:00:00|10700|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|1153
1757908800000|2025-09-15 04:00:00|10700.5|10699|10700.5|10699|10700.5|10699|10700.5|10699|280
1757912400000|2025-09-15 05:00:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|932
1757916000000|2025-09-15 06:00:00|10700|10698.5|10701.5|10700|10702|10700.5|10700|10698.5|11013
1757919600000|2025-09-15 07:00:00|10701|10699.5|10702|10700.5|10702|10700.5|10701|10699.5|28560
1757923200000|2025-09-15 08:00:00|10701.5|10700|10702.5|10701|10702.5|10701|10701|10699.5|21810
1757926800000|2025-09-15 09:00:00|10703|10701.5|10701.5|10700|10703|10701.5|10701.5|10700|33799
1757930400000|2025-09-15 10:00:00|10702|10700.5|10701|10699.5|10702|10700.5|10701|10699.5|20323
1757934000000|2025-09-15 11:00:00|10700.5|10699|10700.5|10699|10701|10699.5|10700|10698.5|25965
1757937600000|2025-09-15 12:00:00|10701|10699.5|10700.5|10699|10701.5|10700|10700.5|10699|19984
1757941200000|2025-09-15 13:00:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|25822
1757944800000|2025-09-15 14:00:00|10700|10698.5|10700|10698.5|10700.5|10699|10699.5|10698|26519
1757948400000|2025-09-15 15:00:00|10700.5|10699|10699|10697.5|10700.5|10699|10699|10697.5|24242
1757952000000|2025-09-15 16:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|9927
1757955600000|2025-09-15 17:00:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1778
1757959200000|2025-09-15 18:00:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|1713
1757962800000|2025-09-15 19:00:00|10700|10698.5|10699.5|10698|10700|10698.5|10699.5|10698|2255
1757980800000|2025-09-16 00:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|397
1757984400000|2025-09-16 01:00:00|10698.5|10697|10698|10696.5|10698.5|10697|10698|10696.5|313
1757988000000|2025-09-16 02:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|45
1757991600000|2025-09-16 03:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1183
1757995200000|2025-09-16 04:00:00|||||||||153
1757998800000|2025-09-16 05:00:00|10699.5|10698|10699|10697.5|10700|10698.5|10699|10697.5|1834
1758002400000|2025-09-16 06:00:00|10698.5|10697|10699.5|10698|10699.5|10698|10698.5|10697|7930
1758006000000|2025-09-16 07:00:00|10700|10698.5|10700|10698.5|10701|10699.5|10699.5|10698|21739
1758009600000|2025-09-16 08:00:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|10295
1758013200000|2025-09-16 09:00:00|10699.5|10698|10698.5|10697|10700|10698.5|10698.5|10697|21205
1758016800000|2025-09-16 10:00:00|10698|10696.5|10699|10697.5|10699|10697.5|10698|10696.5|26925
1758020400000|2025-09-16 11:00:00|10698.5|10697|10699.5|10698|10699.5|10698|10698.5|10697|28101
1758024000000|2025-09-16 12:00:00|10700|10698.5|10699.5|10698|10700|10698.5|10698.5|10697|47948
1758027600000|2025-09-16 13:00:00|10699|10697.5|10701|10699.5|10701|10699.5|10699|10697.5|34977
1758031200000|2025-09-16 14:00:00|10701.5|10700|10701|10699.5|10701.5|10700|10700.5|10699|29609
1758034800000|2025-09-16 15:00:00|10701.5|10700|10702.5|10701|10702.5|10701|10701|10699.5|59594
1758038400000|2025-09-16 16:00:00|10702|10700.5|10703|10701.5|10703|10701.5|10702|10700.5|12259
1758042000000|2025-09-16 17:00:00|10702.5|10701|10702|10700.5|10702.5|10701|10702|10700.5|3953
1758045600000|2025-09-16 18:00:00|||||||||96
1758049200000|2025-09-16 19:00:00|||||||||795
1758067200000|2025-09-17 00:00:00|10701.5|10700|10702|10700.5|10702.5|10700.5|10701.5|10700|1442
1758070800000|2025-09-17 01:00:00|10701.5|10700|10702|10700.5|10702|10700.5|10701.5|10700|1680
1758074400000|2025-09-17 02:00:00|||||||||3
1758078000000|2025-09-17 03:00:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|11
1758081600000|2025-09-17 04:00:00|||||||||45
1758085200000|2025-09-17 05:00:00|10702|10700.5|10702|10700|10702.5|10700.5|10701.5|10700|1761
1758088800000|2025-09-17 06:00:00|10702.5|10700.5|10702.5|10701|10703|10701.5|10701.5|10700|8406
1758092400000|2025-09-17 07:00:00|10703|10701.5|10702|10700.5|10703|10701.5|10702|10700.5|29106
1758096000000|2025-09-17 08:00:00|10701.5|10700|10702.5|10701|10703.5|10702|10701.5|10700|40164
1758099600000|2025-09-17 09:00:00|10703|10701.5|10703|10701.5|10703.5|10702|10702.5|10701|34502
1758103200000|2025-09-17 10:00:00|10703.5|10702|10703|10701.5|10704|10702.5|10703|10701.5|29235
1758106800000|2025-09-17 11:00:00|10702.5|10701|10703|10701.5|10703.5|10702|10702.5|10701|16611
1758110400000|2025-09-17 12:00:00|10702.5|10701|10703|10701.5|10703|10701.5|10702.5|10701|23907
1758114000000|2025-09-17 13:00:00|10702.5|10701|10702.5|10701|10703.5|10702|10702.5|10701|24558
1758117600000|2025-09-17 14:00:00|10702|10700.5|10702|10700.5|10703|10701.5|10702|10700.5|35611
1758121200000|2025-09-17 15:00:00|10701.5|10700|10702.5|10701|10702.5|10701|10701.5|10700|33648
1758124800000|2025-09-17 16:00:00|10703|10701.5|10702.5|10701|10703.5|10702|10702|10700.5|15611
1758128400000|2025-09-17 17:00:00|10702|10700.5|10702|10700.5|10702.5|10701|10702|10700.5|2751
1758132000000|2025-09-17 18:00:00|10703|10701|10701|10699.5|10706|10704.5|10701|10699.5|27022
1758135600000|2025-09-17 19:00:00|10700.5|10699|10702|10700.5|10702.5|10701|10700.5|10699|11063
1758153600000|2025-09-18 00:00:00|10702.5|10699.5|10702.5|10701|10702.5|10701|10702.5|10699.5|391
1758157200000|2025-09-18 01:00:00|10702|10700.5|10702.5|10701|10702.5|10701|10702|10700.5|145
1758164400000|2025-09-18 03:00:00|||||||||58
1758171600000|2025-09-18 05:00:00|10703|10701.5|10702.5|10701|10703|10701.5|10702.5|10701|1490
1758175200000|2025-09-18 06:00:00|10703|10701.5|10703|10701.5|10704|10702|10702.5|10701|8984
1758178800000|2025-09-18 07:00:00|10702.5|10701|10703|10701.5|10703|10701.5|10702|10700.5|26091
1758182400000|2025-09-18 08:00:00|10702.5|10701|10702|10700.5|10703.5|10702|10701.5|10700|44985
1758186000000|2025-09-18 09:00:00|10702.5|10701|10704|10702.5|10704|10702.5|10702.5|10701|27708
1758189600000|2025-09-18 10:00:00|10703.5|10702|10704|10702.5|10704.5|10703|10703.5|10702|15703
1758193200000|2025-09-18 11:00:00|10703.5|10702|10704.5|10703|10705.5|10704|10703.5|10702|24412
1758196800000|2025-09-18 12:00:00|10705|10703.5|10702.5|10701|10705|10703.5|10702.5|10701|26843
1758200400000|2025-09-18 13:00:00|10702|10700.5|10701|10699.5|10702.5|10701|10700.5|10699|31109
1758204000000|2025-09-18 14:00:00|10701.5|10700|10701.5|10700|10701.5|10700|10701|10699.5|15536
1758207600000|2025-09-18 15:00:00|10701|10699.5|10701|10699.5|10702|10700.5|10701|10699.5|17627
1758211200000|2025-09-18 16:00:00|10701.5|10700|10701|10699.5|10701.5|10700|10700.5|10699|15475
1758214800000|2025-09-18 17:00:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|1981
1758218400000|2025-09-18 18:00:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|1546
1758222000000|2025-09-18 19:00:00|||||||||2623
1758240000000|2025-09-19 00:00:00|10701.5|10699.5|10701|10699.5|10701.5|10699.5|10701|10699.5|592
1758243600000|2025-09-19 01:00:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|449
1758247200000|2025-09-19 02:00:00|||||||||885
1758250800000|2025-09-19 03:00:00|10702|10700.5|10701.5|10700|10702|10700.5|10701|10699.5|311
1758254400000|2025-09-19 04:00:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|204
1758258000000|2025-09-19 05:00:00|10702|10700.5|10702|10700|10702|10700.5|10701.5|10700|362
1758261600000|2025-09-19 06:00:00|10701.5|10700.5|10700|10698.5|10701.5|10700.5|10699.5|10698|11559
1758265200000|2025-09-19 07:00:00|10699.5|10698|10699.5|10698|10700.5|10699|10699|10697.5|37857
1758268800000|2025-09-19 08:00:00|10700|10698.5|10699.5|10698|10700|10698.5|10699|10697.5|31025
1758272400000|2025-09-19 09:00:00|10699|10697.5|10699|10697.5|10700|10698.5|10699|10697.5|16864
1758276000000|2025-09-19 10:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10698.5|10697|24258
1758279600000|2025-09-19 11:00:00|10698.5|10697|10698|10696.5|10699|10697.5|10698|10696.5|6010
1758283200000|2025-09-19 12:00:00|10698.5|10697|10698|10696.5|10699|10697.5|10698|10696.5|16429
1758286800000|2025-09-19 13:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698|10696.5|26564
1758290400000|2025-09-19 14:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10698.5|10697|24785
1758294000000|2025-09-19 15:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10697.5|10696|37794
1758297600000|2025-09-19 16:00:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|5592
1758301200000|2025-09-19 17:00:00|10697.5|10696|10697.5|10696|10697.5|10696|10697.5|10696|1983
1758304800000|2025-09-19 18:00:00|||||||||439
1758308400000|2025-09-19 19:00:00|10698|10696.5|10698|10696|10698|10696.5|10697.5|10696|1454
1758499200000|2025-09-22 00:00:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|451
1758502800000|2025-09-22 01:00:00|10696.5|10695|10696.5|10695|10697|10695.5|10696.5|10695|1113
1758506400000|2025-09-22 02:00:00|||||||||11
1758510000000|2025-09-22 03:00:00|||||||||523
1758513600000|2025-09-22 04:00:00|10696|10694.5|10696.5|10695|10696.5|10695|10696|10694.5|203
1758517200000|2025-09-22 05:00:00|10697|10695.5|10697|10695.5|10697|10695.5|10697|10695.5|906
1758520800000|2025-09-22 06:00:00|10697.5|10696|10698|10696.5|10699|10697.5|10697.5|10696|13254
1758524400000|2025-09-22 07:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10697.5|10696|19210
1758528000000|2025-09-22 08:00:00|10698.5|10697|10699.5|10698|10699.5|10698|10698.5|10697|19653
1758531600000|2025-09-22 09:00:00|10699|10697.5|10700|10698.5|10700|10698.5|10699|10697.5|27906
1758535200000|2025-09-22 10:00:00|10700.5|10699|10701|10699.5|10701|10699.5|10700|10698.5|44903
1758538800000|2025-09-22 11:00:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|19889
1758542400000|2025-09-22 12:00:00|10701|10699.5|10700.5|10699|10701|10699.5|10700|10698.5|27835
1758546000000|2025-09-22 13:00:00|10700|10698.5|10700|10698.5|10701|10699.5|10700|10698.5|15956
1758549600000|2025-09-22 14:00:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|30335
1758553200000|2025-09-22 15:00:00|10700|10698.5|10699.5|10698|10700|10698.5|10699|10697.5|32638
1758556800000|2025-09-22 16:00:00|10699|10697.5|10700|10698.5|10700|10698.5|10699|10697.5|6035
1758560400000|2025-09-22 17:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|819
1758564000000|2025-09-22 18:00:00|||||||||88
1758567600000|2025-09-22 19:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1959
1758585600000|2025-09-23 00:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699|10697.5|443
1758589200000|2025-09-23 01:00:00|||||||||23
1758592800000|2025-09-23 02:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|155
1758600000000|2025-09-23 04:00:00|||||||||2
1758603600000|2025-09-23 05:00:00|10699.5|10698|10700|10698.5|10700|10698.5|10699.5|10698|950
1758607200000|2025-09-23 06:00:00|10699.5|10698|10700.5|10699|10700.5|10699|10699.5|10698|6180
1758610800000|2025-09-23 07:00:00|10701|10699.5|10699.5|10697.5|10701.5|10700|10698|10696.5|48523
1758614400000|2025-09-23 08:00:00|10699|10698|10698.5|10697|10699.5|10698|10698.5|10697|23955
1758618000000|2025-09-23 09:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10698|10696.5|51424
1758621600000|2025-09-23 10:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|15280
1758625200000|2025-09-23 11:00:00|10698.5|10697|10698.5|10697|10699|10697.5|10698.5|10697|21690
1758628800000|2025-09-23 12:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|34751
1758632400000|2025-09-23 13:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10698|10696.5|36532
1758636000000|2025-09-23 14:00:00|10698.5|10697|10698|10696.5|10699.5|10698|10697.5|10696|49781
1758639600000|2025-09-23 15:00:00|10697.5|10696|10698.5|10697|10698.5|10697|10697.5|10696|43911
1758643200000|2025-09-23 16:00:00|10698|10696.5|10698.5|10697|10699|10697.5|10698|10696.5|14361
1758646800000|2025-09-23 17:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|2960
1758650400000|2025-09-23 18:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|637
1758654000000|2025-09-23 19:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|1327
1758672000000|2025-09-24 00:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10698.5|10697|699
1758675600000|2025-09-24 01:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|48
1758682800000|2025-09-24 03:00:00|||||||||212
1758686400000|2025-09-24 04:00:00|||||||||1
1758690000000|2025-09-24 05:00:00|10699|10697.5|10699|10697.5|10699.5|10698|10698.5|10697|1733
1758693600000|2025-09-24 06:00:00|10698.5|10697|10698.5|10697|10699|10697.5|10697.5|10696|9719
1758697200000|2025-09-24 07:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10698|10696.5|18040
1758700800000|2025-09-24 08:00:00|10699.5|10698|10699|10697.5|10700|10698.5|10699|10697.5|39368
1758704400000|2025-09-24 09:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10698.5|10697|20713
1758708000000|2025-09-24 10:00:00|10699|10697.5|10699|10697.5|10699.5|10698|10698|10696.5|29352
1758711600000|2025-09-24 11:00:00|10698.5|10697|10699|10697.5|10699.5|10698|10698.5|10697|16828
1758715200000|2025-09-24 12:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|20302
1758718800000|2025-09-24 13:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|23031
1758722400000|2025-09-24 14:00:00|10698.5|10697|10698.5|10697|10699|10697.5|10698|10696.5|30034
1758726000000|2025-09-24 15:00:00|10698|10696.5|10698.5|10697|10699|10697.5|10698|10696.5|54715
1758729600000|2025-09-24 16:00:00|||||||||13780
1758733200000|2025-09-24 17:00:00|10698|10696.5|10698|10696.5|10698|10696.5|10698|10696.5|3475
1758736800000|2025-09-24 18:00:00|||||||||33
1758740400000|2025-09-24 19:00:00|10698.5|10697|10698.5|10696.5|10698.5|10697|10698|10696.5|2244
1758758400000|2025-09-25 00:00:00|10699|10697|10699|10697.5|10699|10697.5|10699|10697|101
1758762000000|2025-09-25 01:00:00|||||||||292
1758765600000|2025-09-25 02:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|517
1758769200000|2025-09-25 03:00:00|||||||||1
1758772800000|2025-09-25 04:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|122
1758776400000|2025-09-25 05:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|223
1758780000000|2025-09-25 06:00:00|10698.5|10697|10698|10696.5|10699|10697.5|10697.5|10696|4554
1758783600000|2025-09-25 07:00:00|10697.5|10696|10698.5|10697|10699.5|10698|10697.5|10696|28637
1758787200000|2025-09-25 08:00:00|10699|10697.5|10698|10696.5|10699.5|10698|10698|10696.5|48947
1758790800000|2025-09-25 09:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698|10696.5|40211
1758794400000|2025-09-25 10:00:00|10698|10696.5|10697.5|10696|10698.5|10697|10697.5|10696|57888
1758798000000|2025-09-25 11:00:00|10697|10695.5|10697.5|10696|10697.5|10696|10696.5|10695|32410
1758801600000|2025-09-25 12:00:00|10697|10695.5|10694.5|10693|10697|10695.5|10693|10691.5|69747
1758805200000|2025-09-25 13:00:00|10695|10693.5|10695.5|10694|10696.5|10695|10694.5|10693|58987
1758808800000|2025-09-25 14:00:00|10695|10693.5|10695.5|10694|10696|10694.5|10695|10693.5|31034
1758812400000|2025-09-25 15:00:00|10695|10693.5|10695|10693.5|10695.5|10694|10694|10692.5|32734
1758816000000|2025-09-25 16:00:00|10695.5|10694|10695.5|10694|10695.5|10694|10694.5|10693|22746
1758819600000|2025-09-25 17:00:00|10695|10693.5|10695|10693.5|10695|10693.5|10694.5|10693|5245
1758823200000|2025-09-25 18:00:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|796
1758826800000|2025-09-25 19:00:00|10695.5|10694|10695.5|10693.5|10695.5|10694|10695|10693.5|2846
1758844800000|2025-09-26 00:00:00|10694.5|10693|10695|10693.5|10695|10693.5|10694|10692.5|986
1758848400000|2025-09-26 01:00:00|10695.5|10694|10695|10693.5|10695.5|10694|10695|10693.5|929
1758852000000|2025-09-26 02:00:00|||||||||7
1758855600000|2025-09-26 03:00:00|||||||||12
1758862800000|2025-09-26 05:00:00|10694.5|10693|10694.5|10693|10695|10693.5|10694.5|10693|92
1758866400000|2025-09-26 06:00:00|10695|10693.5|10696|10694.5|10696.5|10695|10694.5|10693|5821
1758870000000|2025-09-26 07:00:00|10695.5|10694|10696|10694.5|10696|10694.5|10694.5|10693|16875
1758873600000|2025-09-26 08:00:00|10695.5|10694|10695.5|10694|10696.5|10695|10695.5|10694|26009
1758877200000|2025-09-26 09:00:00|10696|10694.5|10695.5|10694|10696|10694.5|10695|10693.5|14830
1758880800000|2025-09-26 10:00:00|10696|10694.5|10696.5|10695|10697|10695.5|10696|10694.5|36764
1758884400000|2025-09-26 11:00:00|10697|10695.5|10697.5|10696|10698|10696.5|10696.5|10695|31761
1758888000000|2025-09-26 12:00:00|10698|10696.5|10697.5|10696|10698.5|10697|10697|10695.5|36907
1758891600000|2025-09-26 13:00:00|10698|10696.5|10696.5|10695|10698|10696.5|10696.5|10695|24854
1758895200000|2025-09-26 14:00:00|10697|10695.5|10697|10695.5|10698|10696.5|10696.5|10695|29980
1758898800000|2025-09-26 15:00:00|10696.5|10695|10697|10695.5|10697.5|10696|10696.5|10695|40790
1758902400000|2025-09-26 16:00:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|18790
1758906000000|2025-09-26 17:00:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|4015
1758909600000|2025-09-26 18:00:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|583
1758913200000|2025-09-26 19:00:00|10697.5|10696|10697.5|10696|10697.5|10696|10697|10695.5|3017
1759104000000|2025-09-29 00:00:00|10698|10697|10698|10696.5|10698|10697|10697.5|10696|1525
1759107600000|2025-09-29 01:00:00|10697.5|10696|10698|10696|10698|10696.5|10697.5|10696|268
1759111200000|2025-09-29 02:00:00|10697.5||10697.5||10698||10697.5||8
1759114800000|2025-09-29 03:00:00|||||||||1
1759118400000|2025-09-29 04:00:00|||||||||4
1759122000000|2025-09-29 05:00:00|10697|10695.5|10697|10695.5|10697.5|10696|10697|10695.5|685
1759125600000|2025-09-29 06:00:00|10696.5|10695|10698.5|10697|10699|10697.5|10696.5|10695|9845
1759129200000|2025-09-29 07:00:00|10699|10697.5|10699.5|10698|10699.5|10698|10698.5|10697|20649
1759132800000|2025-09-29 08:00:00|10699|10697.5|10698.5|10697|10700|10698.5|10698.5|10697|22337
1759136400000|2025-09-29 09:00:00|10699|10697.5|10698|10696.5|10699|10697.5|10698|10696.5|12418
1759140000000|2025-09-29 10:00:00|10698.5|10697|10698.5|10697|10699|10697.5|10698|10696.5|9720
1759143600000|2025-09-29 11:00:00|10698|10696.5|10698|10696.5|10698.5|10697|10698|10696.5|6471
1759147200000|2025-09-29 12:00:00|10697.5|10696|10697.5|10696|10698|10696.5|10697.5|10696|12613
1759150800000|2025-09-29 13:00:00|10698|10696.5|10698|10696.5|10698|10696.5|10696.5|10695|28111
1759154400000|2025-09-29 14:00:00|10698.5|10697|10698.5|10697|10699|10697.5|10698|10696.5|28995
1759158000000|2025-09-29 15:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|34251
1759161600000|2025-09-29 16:00:00|10698|10696.5|10698.5|10697|10699|10697.5|10698|10696.5|5435
1759165200000|2025-09-29 17:00:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|1382
1759172400000|2025-09-29 19:00:00|||||||||1192
1759190400000|2025-09-30 00:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|1021
1759194000000|2025-09-30 01:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10699|10697.5|307
1759197600000|2025-09-30 02:00:00|||||||||33
1759201200000|2025-09-30 03:00:00|||||||||21
1759204800000|2025-09-30 04:00:00|||||||||49
1759208400000|2025-09-30 05:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|560
1759212000000|2025-09-30 06:00:00|10698.5|10697|10700|10698.5|10700|10698.5|10698.5|10697|14390
1759215600000|2025-09-30 07:00:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|26623
1759219200000|2025-09-30 08:00:00|10699|10697.5|10698.5|10697|10700|10698.5|10698.5|10697|56742
1759222800000|2025-09-30 09:00:00|10698|10696.5|10698.5|10697|10698.5|10697|10698|10696.5|19274
1759226400000|2025-09-30 10:00:00|10698|10696.5|10697|10695.5|10698.5|10697|10697|10695.5|12755
1759230000000|2025-09-30 11:00:00|10697.5|10696|10697|10695.5|10697.5|10696|10697|10695.5|14331
1759233600000|2025-09-30 12:00:00|10697.5|10696|10698|10696.5|10698|10696.5|10697|10695.5|21514
1759237200000|2025-09-30 13:00:00|10697.5|10696|10698.5|10697|10698.5|10697|10697.5|10696|23798
1759240800000|2025-09-30 14:00:00|10698|10696.5|10698.5|10697|10699|10697.5|10698|10696.5|23088
1759244400000|2025-09-30 15:00:00|10699|10697.5|10699|10697.5|10699.5|10698|10698.5|10697|66148
1759248000000|2025-09-30 16:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|8017
1759251600000|2025-09-30 17:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|2152
1759255200000|2025-09-30 18:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|1204
1759258800000|2025-09-30 19:00:00|10698.5|10697|10698.5|10696.5|10699|10697.5|10698|10696.5|8840
1759276800000|2025-10-01 00:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|1506
1759280400000|2025-10-01 01:00:00|||||||||842
1759284000000|2025-10-01 02:00:00|||||||||29
1759287600000|2025-10-01 03:00:00|||||||||119
1759291200000|2025-10-01 04:00:00|||||||||1
1759294800000|2025-10-01 05:00:00|||||||||110
1759298400000|2025-10-01 06:00:00|10699|10697.5|10697|10695.5|10699|10697.5|10696.5|10695|16788
1759302000000|2025-10-01 07:00:00|10696.5|10695|10696.5|10695|10697|10695.5|10695.5|10694|34143
1759305600000|2025-10-01 08:00:00|10696|10694.5|10697|10695.5|10697|10695.5|10696|10694.5|20246
1759309200000|2025-10-01 09:00:00|10696.5|10695|10699|10697.5|10699|10697.5|10696.5|10695|27569
1759312800000|2025-10-01 10:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|27437
1759316400000|2025-10-01 11:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|17371
1759320000000|2025-10-01 12:00:00|10698.5|10697|10701.5|10700|10701.5|10700|10698.5|10697|58312
1759323600000|2025-10-01 13:00:00|10702|10700.5|10702|10700.5|10702.5|10701|10701.5|10700|26415
1759327200000|2025-10-01 14:00:00|10701.5|10700|10700.5|10699|10702|10700.5|10699.5|10698|29068
1759330800000|2025-10-01 15:00:00|10700|10698.5|10700.5|10699|10700.5|10699|10699.5|10698|24060
1759334400000|2025-10-01 16:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|19685
1759338000000|2025-10-01 17:00:00|10700.5|10699|10700.5|10699|10700.5|10699|10700|10698.5|5352
1759341600000|2025-10-01 18:00:00|||||||||284
1759345200000|2025-10-01 19:00:00|10701|10699.5|10701|10699.5|10701|10699.5|10700.5|10699.5|1556
1759363200000|2025-10-02 00:00:00|10700.5|10699|10700.5|10699|10701|10699.5|10700.5|10699|2192
1759366800000|2025-10-02 01:00:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|196
1759370400000|2025-10-02 02:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|20
1759374000000|2025-10-02 03:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|227
1759377600000|2025-10-02 04:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10700|10698.5|43
1759381200000|2025-10-02 05:00:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|284
1759384800000|2025-10-02 06:00:00|10700|10698.5|10699.5|10698|10700.5|10699|10699.5|10698|7746
1759388400000|2025-10-02 07:00:00|10700|10698.5|10699|10697.5|10700|10698.5|10699|10697.5|15741
1759392000000|2025-10-02 08:00:00|10698.5|10697|10699|10697.5|10699.5|10698|10698.5|10697|15761
1759395600000|2025-10-02 09:00:00|10698.5|10697|10700|10698.5|10700.5|10699|10698.5|10697|17772
1759399200000|2025-10-02 10:00:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|11825
1759402800000|2025-10-02 11:00:00|10700|10698.5|10698.5|10697|10700|10698.5|10698|10696.5|34355
1759406400000|2025-10-02 12:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10697|10695.5|42722
1759410000000|2025-10-02 13:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698|10696.5|25856
1759413600000|2025-10-02 14:00:00|10699|10697.5|10699.5|10698|10699.5|10698|10698.5|10697|25524
1759417200000|2025-10-02 15:00:00|10699|10697.5|10701|10699.5|10701|10699.5|10699|10697.5|51833
1759420800000|2025-10-02 16:00:00|10700.5|10699|10702|10700.5|10702|10700.5|10700.5|10699|31833
1759424400000|2025-10-02 17:00:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|692
1759428000000|2025-10-02 18:00:00|||||||||114
1759431600000|2025-10-02 19:00:00|10701|10699.5|10701.5|10699.5|10701.5|10699.5|10701|10699.5|2910
1759449600000|2025-10-03 00:00:00|10700.5|10698.5|10700|10698.5|10700.5|10699|10700|10698.5|753
1759453200000|2025-10-03 01:00:00|||||||||76
1759460400000|2025-10-03 03:00:00|||||||||46
1759464000000|2025-10-03 04:00:00|||||||||1
1759467600000|2025-10-03 05:00:00|||||||||407
1759471200000|2025-10-03 06:00:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|11132
1759474800000|2025-10-03 07:00:00|10700|10698.5|10700|10698.5|10700|10698.5|10699.5|10698|17315
1759478400000|2025-10-03 08:00:00|10699.5|10698|10699.5|10698|10700|10698.5|10699.5|10698|13391
1759482000000|2025-10-03 09:00:00|10699|10697.5|10699.5|10698|10699.5|10698|10699|10697.5|13988
1759485600000|2025-10-03 10:00:00|10700|10698.5|10700.5|10699|10700.5|10699|10700|10698.5|25905
1759489200000|2025-10-03 11:00:00|10700|10698.5|10701|10699.5|10701.5|10700|10700|10698.5|29704
1759492800000|2025-10-03 12:00:00|10700.5|10699|10699.5|10698|10700.5|10699|10699.5|10698|15138
1759496400000|2025-10-03 13:00:00|10699|10697.5|10701|10699.5|10701|10699.5|10699|10697.5|23988
1759500000000|2025-10-03 14:00:00|10701.5|10700|10699|10697.5|10701.5|10700|10699|10697.5|18903
1759503600000|2025-10-03 15:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|15614
1759507200000|2025-10-03 16:00:00|10699.5|10698|10699|10697.5|10699.5|10698|10699|10697.5|7276
1759510800000|2025-10-03 17:00:00|10699.5|10698|10699.5|10698|10699.5|10698|10699.5|10698|405
1759514400000|2025-10-03 18:00:00|||||||||26
1759518000000|2025-10-03 19:00:00|10699|10697.5|10699|10697.5|10699.5|10697.5|10699|10697.5|2085
1759708800000|2025-10-06 00:00:00|10699|10697|10699|10697.5|10699.5|10698|10698.5|10697|1838
1759712400000|2025-10-06 01:00:00|10698.5|10697|10699|10697.5|10699|10697.5|10698.5|10697|529
1759716000000|2025-10-06 02:00:00|10698.5|10697|10698.5|10697|10698.5|10697|10698.5|10697|84
1759719600000|2025-10-06 03:00:00|10699|10697.5|10698.5|10697|10699|10697.5|10698.5|10697|97
1759726800000|2025-10-06 05:00:00|10699|10697.5|10699|10697.5|10699|10697.5|10698.5|10697|6874
1759730400000|2025-10-06 06:00:00|10698.5|10697|10700.5|10699|10700.5|10699|10698.5|10697|17528
1759734000000|2025-10-06 07:00:00|10700|10698.5|10702.5|10701|10702.5|10701|10697.5|10696|46550
1759737600000|2025-10-06 08:00:00|10702|10700.5|10702|10700.5|10705.5|10704|10701.5|10700|75490
1759741200000|2025-10-06 09:00:00|10701.5|10700|10702|10700.5|10703.5|10702|10701.5|10700|31231
1759744800000|2025-10-06 10:00:00|10701.5|10700|10701.5|10700|10702|10700.5|10701|10699.5|19808
1759748400000|2025-10-06 11:00:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|26996
1759752000000|2025-10-06 12:00:00|10702|10700.5|10701.5|10700|10702|10700.5|10701|10699.5|17255
1759755600000|2025-10-06 13:00:00|10701|10699.5|10702.5|10701|10702.5|10701|10701|10699.5|39847
1759759200000|2025-10-06 14:00:00|10702|10700.5|10702|10700.5|10702.5|10701|10701|10699.5|27456
1759762800000|2025-10-06 15:00:00|10702.5|10701|10701.5|10700|10702.5|10701|10701|10699.5|18949
1759766400000|2025-10-06 16:00:00|10701|10699.5|10701.5|10700|10701.5|10700|10701|10699.5|23853
1759770000000|2025-10-06 17:00:00|||||||||873
1759773600000|2025-10-06 18:00:00|||||||||549
1759777200000|2025-10-06 19:00:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|4952
1759795200000|2025-10-07 00:00:00|10702|10701|10702.5|10701|10702.5|10701|10702|10700.5|1198
1759798800000|2025-10-07 01:00:00|||||||||3
1759802400000|2025-10-07 02:00:00|||||||||589
1759806000000|2025-10-07 03:00:00|||||||||20
1759809600000|2025-10-07 04:00:00|||||||||1
1759813200000|2025-10-07 05:00:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|1336
1759816800000|2025-10-07 06:00:00|10701.5|10700|10701|10699.5|10701.5|10700|10700|10698.5|12012
1759820400000|2025-10-07 07:00:00|10700.5|10699|10701|10699.5|10701.5|10700|10700.5|10699|28830
1759824000000|2025-10-07 08:00:00|10701.5|10700|10700.5|10699|10701.5|10700|10700.5|10699|43218
1759827600000|2025-10-07 09:00:00|10701|10699.5|10700.5|10699|10701|10699.5|10700.5|10699|27531
1759831200000|2025-10-07 10:00:00|10701|10699.5|10700|10698.5|10701|10699.5|10700|10698.5|15086
1759834800000|2025-10-07 11:00:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|18964
1759838400000|2025-10-07 12:00:00|10700.5|10699|10700|10698.5|10700.5|10699|10699.5|10698|15899
1759842000000|2025-10-07 13:00:00|10700.5|10699|10700|10698.5|10700.5|10699|10700|10698.5|37691
1759845600000|2025-10-07 14:00:00|10700.5|10699|10701|10699.5|10701|10699.5|10700|10698.5|36491
1759849200000|2025-10-07 15:00:00|10700.5|10699|10702|10700.5|10702|10700.5|10700.5|10699|37099
1759852800000|2025-10-07 16:00:00|10701.5|10700|10702|10700|10702|10700.5|10701.5|10700|12428
1759856400000|2025-10-07 17:00:00|10701.5|10700.5|10702|10700.5|10702|10700.5|10701.5|10700.5|2055
1759860000000|2025-10-07 18:00:00|10701.5|10700|10701.5|10700|10702|10700.5|10701.5|10700|1330
1759863600000|2025-10-07 19:00:00|10702|10700.5|10701.5|10700|10702|10700.5|10701.5|10700|2165
1759881600000|2025-10-08 00:00:00|10701|10699.5|10701|10699.5|10701.5|10700|10701|10699.5|626
1759885200000|2025-10-08 01:00:00|10701.5|10700|10701|10699.5|10701.5|10700|10701|10699.5|35
1759888800000|2025-10-08 02:00:00|||||||||1
1759892400000|2025-10-08 03:00:00|10701.5|10700|10701.5|10700|10701.5|10700|10701.5|10700|890
1759896000000|2025-10-08 04:00:00|10702|10700.5|10702|10700.5|10702|10700.5|10702|10700.5|2054
1759899600000|2025-10-08 05:00:00|10702.5|10701|10702.5|10701|10702.5|10701|10702.5|10701|864
1759903200000|2025-10-08 06:00:00|10703|10701.5|10703.5|10702|10704|10702.5|10702.5|10701|16616
1759906800000|2025-10-08 07:00:00|10703|10701.5|10703|10701.5|10704|10702.5|10702.5|10701|50206
1759910400000|2025-10-08 08:00:00|10703.5|10702|10703.5|10702|10704|10702.5|10703|10701.5|25323
1759914000000|2025-10-08 09:00:00|10704|10702.5|10704.5|10703|10704.5|10703|10703.5|10702|20015
1759917600000|2025-10-08 10:00:00|10705|10703.5|10706|10704.5|10706|10704.5|10705|10703.5|18152
1759921200000|2025-10-08 11:00:00|10705.5|10704|10706|10704.5|10706|10704.5|10705.5|10704|50241
1759924800000|2025-10-08 12:00:00|10706.5|10705|10705.5|10704|10707.5|10706|10705.5|10704|41685
1759928400000|2025-10-08 13:00:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|23206
1759932000000|2025-10-08 14:00:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|16441
1759935600000|2025-10-08 15:00:00|10706|10704.5|10705|10703.5|10706|10704.5|10705|10703.5|48594
1759939200000|2025-10-08 16:00:00|10705.5|10704|10705.5|10704|10705.5|10704|10705|10703.5|9026
1759942800000|2025-10-08 17:00:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|2681
1759946400000|2025-10-08 18:00:00|10704.5|10703|10705.5|10704|10705.5|10704|10704.5|10703|8638
1759950000000|2025-10-08 19:00:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|1238
1759968000000|2025-10-09 00:00:00|10706|10704|10705.5|10704|10706|10704|10705.5|10704|420
1759971600000|2025-10-09 01:00:00|10706|10704.5|10705.5|10704|10706|10704.5|10705.5|10704|1746
1759978800000|2025-10-09 03:00:00|10705|10703.5|10705|10703.5|10705|10704|10705|10703.5|469
1759982400000|2025-10-09 04:00:00|||||||||99
1759986000000|2025-10-09 05:00:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|2931
1759989600000|2025-10-09 06:00:00|10704.5|10703|10704|10702.5|10705|10703.5|10703.5|10702|15610
1759993200000|2025-10-09 07:00:00|10703.5|10702|10704|10702.5|10704.5|10703|10703|10701.5|30093
1759996800000|2025-10-09 08:00:00|10704.5|10703|10703.5|10702|10704.5|10703|10703.5|10702|17804
1760000400000|2025-10-09 09:00:00|10704|10702.5|10704|10702.5|10704.5|10703|10703.5|10702|19931
1760004000000|2025-10-09 10:00:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|15819
1760007600000|2025-10-09 11:00:00|10704.5|10703|10704|10702.5|10705|10703.5|10704|10702.5|19895
1760011200000|2025-10-09 12:00:00|10704.5|10703|10704.5|10703|10704.5|10703|10704|10702.5|11021
1760014800000|2025-10-09 13:00:00|10704|10702.5|10704|10702.5|10704.5|10703|10703.5|10702|21959
1760018400000|2025-10-09 14:00:00|10703.5|10702|10703.5|10702|10704|10702.5|10703.5|10702|27478
1760022000000|2025-10-09 15:00:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|23758
1760025600000|2025-10-09 16:00:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|4536
1760029200000|2025-10-09 17:00:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|2131
1760032800000|2025-10-09 18:00:00|10704|10702.5|10703.5|10702|10704|10702.5|10703.5|10702|2425
1760036400000|2025-10-09 19:00:00|10704|10702.5|10704|10702|10704|10702.5|10703.5|10702|1807
1760054400000|2025-10-10 00:00:00|10704.5||10704||10704.5||10704||60
1760058000000|2025-10-10 01:00:00|||||||||2
1760061600000|2025-10-10 02:00:00|||||||||32
1760068800000|2025-10-10 04:00:00|10704.5|10703|10704.5|10703|10704.5|10703|10704.5|10703|77
1760072400000|2025-10-10 05:00:00|10705|10703.5|10705|10703.5|10705|10703.5|10705|10703.5|555
1760076000000|2025-10-10 06:00:00|10704.5|10703|10704.5|10703|10705|10703.5|10704|10702.5|9368
1760079600000|2025-10-10 07:00:00|10704|10702.5|10704.5|10703|10704.5|10703|10704|10702.5|10027
1760083200000|2025-10-10 08:00:00|10704|10702.5|10704|10702.5|10704.5|10703|10704|10702.5|16433
1760086800000|2025-10-10 09:00:00|10704.5|10703|10705|10703.5|10705|10703.5|10704.5|10703|20392
1760090400000|2025-10-10 10:00:00|10705.5|10704|10705|10703.5|10705.5|10704|10705|10703.5|20580
1760094000000|2025-10-10 11:00:00|10705.5|10704|10706.5|10705|10706.5|10705|10705|10703.5|24189
1760097600000|2025-10-10 12:00:00|10706|10704.5|10706|10704.5|10706.5|10705|10705.5|10704|40989
1760101200000|2025-10-10 13:00:00|10705.5|10704|10706.5|10705|10707|10705.5|10705.5|10704|39361
1760104800000|2025-10-10 14:00:00|10706|10704.5|10708|10706.5|10708.5|10707|10706|10704.5|30308
1760108400000|2025-10-10 15:00:00|10708.5|10707|10711|10709.5|10713|10711.5|10708|10706.5|134064
1760112000000|2025-10-10 16:00:00|10711.5|10710|10711.5|10710|10711.5|10710|10710.5|10709|28666
1760115600000|2025-10-10 17:00:00|10712|10710.5|10712.5|10710.5|10713|10711.5|10711.5|10710|8275
1760119200000|2025-10-10 18:00:00|10713|10711|10712.5|10711|10713|10711.5|10712.5|10711|7148
1760122800000|2025-10-10 19:00:00|10712|10710.5|10712|10710.5|10712.5|10711|10712|10710.5|4779
1760313600000|2025-10-13 00:00:00|10711|10709.5|10711|10709.5|10712|10710.5|10710.5|10709|3054
1760317200000|2025-10-13 01:00:00|10710.5|10709|10710|10708.5|10710.5|10709|10710|10708.5|511
1760320800000|2025-10-13 02:00:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|294
1760324400000|2025-10-13 03:00:00|10709.5|10708|10710|10708.5|10710|10708.5|10709.5|10708|518
1760328000000|2025-10-13 04:00:00|10710.5|10709|10710|10708.5|10710.5|10709|10709.5|10708|1519
1760331600000|2025-10-13 05:00:00|10710.5|10709|10710.5|10709|10710.5|10709|10710|10708.5|3624
1760335200000|2025-10-13 06:00:00|10711|10709.5|10711|10709.5|10712|10710.5|10710.5|10709|20787
1760338800000|2025-10-13 07:00:00|10711.5|10710|10710.5|10709|10712|10710.5|10710|10708.5|28962
1760342400000|2025-10-13 08:00:00|10710|10708.5|10713|10711.5|10713|10711.5|10710|10708.5|34886
1760346000000|2025-10-13 09:00:00|10713.5|10712|10714|10712.5|10714.5|10713|10713.5|10712|24703
1760349600000|2025-10-13 10:00:00|10714.5|10713|10715|10713.5|10715|10713.5|10714|10712.5|28441
1760353200000|2025-10-13 11:00:00|10714.5|10713|10715.5|10714|10716|10714.5|10714.5|10713|19468
1760356800000|2025-10-13 12:00:00|10715|10713.5|10715.5|10714|10716|10714.5|10714.5|10713|35082
1760360400000|2025-10-13 13:00:00|10715|10713.5|10715.5|10714|10716|10714.5|10715|10713.5|27965
1760364000000|2025-10-13 14:00:00|10715|10713.5|10715|10713.5|10715.5|10714|10715|10713.5|31814
1760367600000|2025-10-13 15:00:00|10715.5|10714|10714.5|10713|10715.5|10714|10714.5|10713|41089
1760371200000|2025-10-13 16:00:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|7829
1760374800000|2025-10-13 17:00:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|1799
1760378400000|2025-10-13 18:00:00|10714.5|10713|10715.5|10714|10715.5|10714|10714.5|10713|2555
1760382000000|2025-10-13 19:00:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|4092
1760400000000|2025-10-14 00:00:00|10715|10713.5|10714.5|10713|10715.5|10714|10714.5|10713|1267
1760403600000|2025-10-14 01:00:00|10715|10713.5|10714.5|10713|10715|10713.5|10714.5|10713|781
1760407200000|2025-10-14 02:00:00|10715|10713.5|10715|10713.5|10715|10713.5|10715|10713.5|201
1760410800000|2025-10-14 03:00:00|10715.5|10714|10715.5|10714|10715.5|10714|10715.5|10713.5|51
1760414400000|2025-10-14 04:00:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714|394
1760418000000|2025-10-14 05:00:00|10717|10715.5|10718|10716.5|10718.5|10717|10717|10715.5|5610
1760421600000|2025-10-14 06:00:00|10718.5|10717|10718.5|10717|10719.5|10718|10718|10716.5|26568
1760425200000|2025-10-14 07:00:00|10719|10717.5|10721.5|10720|10723|10721.5|10718.5|10717|59180
1760428800000|2025-10-14 08:00:00|10721|10719.5|10720.5|10719|10721.5|10720|10719.5|10718|45037
1760432400000|2025-10-14 09:00:00|10721|10719.5|10720|10718.5|10721|10719.5|10720|10718.5|54509
1760436000000|2025-10-14 10:00:00|10720.5|10719|10720.5|10719|10721|10719.5|10720.5|10719|29267
1760439600000|2025-10-14 11:00:00|10720|10718.5|10718|10716.5|10720.5|10719|10718|10716.5|68662
1760443200000|2025-10-14 12:00:00|10718.5|10717|10718.5|10717|10720|10718.5|10718.5|10717|40000
1760446800000|2025-10-14 13:00:00|10718|10716.5|10717.5|10716|10718.5|10717|10717|10715.5|78407
1760450400000|2025-10-14 14:00:00|10717|10715.5|10715.5|10714|10717.5|10716|10715|10713.5|41937
1760454000000|2025-10-14 15:00:00|10716|10714.5|10716|10714.5|10717|10715.5|10715.5|10714|37428
1760457600000|2025-10-14 16:00:00|10716.5|10715|10716.5|10715|10717|10715.5|10716|10714.5|14832
1760461200000|2025-10-14 17:00:00|10717|10715.5|10717|10715.5|10717|10715.5|10716.5|10715|3140
1760464800000|2025-10-14 18:00:00|||||||||702
1760468400000|2025-10-14 19:00:00|10717.5|10716|10717|10715.5|10718|10716.5|10717|10715.5|4686
1760486400000|2025-10-15 00:00:00|10716.5|10715|10716.5|10715|10717|10715.5|10716|10714.5|794
1760490000000|2025-10-15 01:00:00|10717|10715.5|10717|10715.5|10717|10715.5|10716.5|10715|513
1760493600000|2025-10-15 02:00:00|10716.5|10715|10717|10715.5|10717|10715.5|10716.5|10715|87
1760497200000|2025-10-15 03:00:00||10715||10715.5||10715.5||10715|13
1760500800000|2025-10-15 04:00:00|10716.5|10715|10716.5|10715|10716.5|10715|10716.5|10715|1
1760504400000|2025-10-15 05:00:00|10716|10714.5|10717|10715.5|10717|10715.5|10716|10714.5|1795
1760508000000|2025-10-15 06:00:00|10717.5|10716|10717.5|10716|10718|10716.5|10717|10715.5|9971
1760511600000|2025-10-15 07:00:00|10718|10716.5|10718|10716.5|10718.5|10717|10717.5|10716|22051
1760515200000|2025-10-15 08:00:00|10718.5|10717|10719|10717.5|10719|10717.5|10717.5|10716|28312
1760518800000|2025-10-15 09:00:00|10718.5|10717|10718.5|10717|10718.5|10717|10717.5|10716|23443
1760522400000|2025-10-15 10:00:00|10719|10717.5|10719|10717.5|10719.5|10718|10719|10717.5|33081
1760526000000|2025-10-15 11:00:00|10719.5|10718|10719.5|10718|10720|10718.5|10719|10717.5|40359
1760529600000|2025-10-15 12:00:00|10720|10718.5|10719|10717.5|10720|10718.5|10718.5|10717|27606
1760533200000|2025-10-15 13:00:00|10718.5|10717|10720.5|10719|10721|10719.5|10718.5|10717|54081
1760536800000|2025-10-15 14:00:00|10720|10718.5|10720|10718.5|10720.5|10719|10719.5|10718|70770
1760540400000|2025-10-15 15:00:00|10719.5|10718|10718.5|10717|10720.5|10719|10718.5|10717|86589
1760544000000|2025-10-15 16:00:00|10718|10716.5|10718.5|10717|10719|10717.5|10718|10716.5|36703
1760547600000|2025-10-15 17:00:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|4053
1760551200000|2025-10-15 18:00:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|1252
1760554800000|2025-10-15 19:00:00|10719|10717.5|10719.5|10718|10719.5|10718|10719|10717.5|4426
1760572800000|2025-10-16 00:00:00|10720|10718.5|10720|10718.5|10720.5|10719|10719.5|10718|3411
1760576400000|2025-10-16 01:00:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|206
1760580000000|2025-10-16 02:00:00|10719.5|10718|10720|10718.5|10720|10718.5|10719.5|10718|35
1760583600000|2025-10-16 03:00:00|||||||||8
1760587200000|2025-10-16 04:00:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|12
1760590800000|2025-10-16 05:00:00|10719|10717.5|10719|10717.5|10719|10717.5|10719|10717.5|486
1760594400000|2025-10-16 06:00:00|10719.5|10718|10718.5|10717|10720.5|10719|10718|10716.5|23054
1760598000000|2025-10-16 07:00:00|10719|10717.5|10718.5|10717|10720.5|10719|10718|10716.5|60217
1760601600000|2025-10-16 08:00:00|10719|10717.5|10719|10717.5|10719.5|10718|10718.5|10717|58558
1760605200000|2025-10-16 09:00:00|10719.5|10718|10719|10717.5|10720|10718.5|10718.5|10717|73813
1760608800000|2025-10-16 10:00:00|10719.5|10718|10719.5|10718|10720|10718.5|10719|10717.5|37782
1760612400000|2025-10-16 11:00:00|10719|10717.5|10718.5|10717|10719|10717.5|10718|10716.5|55718
1760616000000|2025-10-16 12:00:00|10719|10717.5|10720.5|10719|10720.5|10719|10718.5|10717|37799
1760619600000|2025-10-16 13:00:00|10720|10718.5|10719|10717.5|10720|10718.5|10718|10716.5|52412
1760623200000|2025-10-16 14:00:00|10718.5|10717|10719.5|10718|10720|10718.5|10718.5|10717|57145
1760626800000|2025-10-16 15:00:00|10719|10717.5|10721|10719.5|10721.5|10720|10719|10717.5|22631
1760630400000|2025-10-16 16:00:00|10720.5|10719|10726|10724.5|10729.5|10728|10720.5|10719|67555
1760634000000|2025-10-16 17:00:00|10725.5|10724|10726.5|10725|10727|10725.5|10725.5|10724|10484
1760637600000|2025-10-16 18:00:00|10727|10725.5|10727|10725.5|10727.5|10726|10726.5|10725|5545
1760641200000|2025-10-16 19:00:00|10726.5|10725|10727.5|10726|10727.5|10726|10726.5|10725|4376
1760659200000|2025-10-17 00:00:00|10728.5|10727.5|10728|10726.5|10729|10727.5|10728|10726.5|1486
1760662800000|2025-10-17 01:00:00|10728.5|10727|10728|10726.5|10728.5|10727|10727.5|10726|832
1760666400000|2025-10-17 02:00:00|10728.5|10727|10728.5|10727|10728.5|10727|10728|10726.5|315
1760670000000|2025-10-17 03:00:00|10729|10727.5|10729|10727.5|10729.5|10728|10728.5|10727.5|417
1760673600000|2025-10-17 04:00:00|10728.5|10727|10729|10727.5|10729|10727.5|10728.5|10727|1230
1760677200000|2025-10-17 05:00:00|10729.5|10728|10729.5|10728|10730|10728.5|10729|10727.5|2535
1760680800000|2025-10-17 06:00:00|10730|10728.5|10730.5|10729|10731|10729.5|10727|10725.5|39785
1760684400000|2025-10-17 07:00:00|10730|10728.5|10728|10726.5|10732.5|10731|10727.5|10726|88889
1760688000000|2025-10-17 08:00:00|10728.5|10727|10727.5|10726|10729.5|10728|10727.5|10726|75996
1760691600000|2025-10-17 09:00:00|10727|10725.5|10727.5|10726|10728|10726.5|10725.5|10724|78124
1760695200000|2025-10-17 10:00:00|10727|10725.5|10726|10724.5|10728|10726.5|10725.5|10724|41898
1760698800000|2025-10-17 11:00:00|10725.5|10724|10721.5|10720|10726|10724.5|10721|10719.5|73442
1760702400000|2025-10-17 12:00:00|10722|10720.5|10722|10720.5|10722|10720.5|10720|10718.5|27755
1760706000000|2025-10-17 13:00:00|10721.5|10720|10721|10719.5|10722.5|10721|10720|10718.5|46200
1760709600000|2025-10-17 14:00:00|10721.5|10720|10721|10719.5|10721.5|10720|10719|10717.5|54070
1760713200000|2025-10-17 15:00:00|10721.5|10720|10721|10719.5|10722.5|10721|10720.5|10719|41163
1760716800000|2025-10-17 16:00:00|10720.5|10719|10720.5|10719|10721|10719.5|10720|10718.5|10552
1760720400000|2025-10-17 17:00:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|2959
1760724000000|2025-10-17 18:00:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|1577
1760727600000|2025-10-17 19:00:00|10721|10719.5|10720.5|10719|10721|10719.5|10720.5|10719|6291
1760918400000|2025-10-20 00:00:00|10721|10719|10720.5|10719|10721|10719.5|10720|10718.5|2733
1760922000000|2025-10-20 01:00:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|1211
1760925600000|2025-10-20 02:00:00|||||||||3
1760929200000|2025-10-20 03:00:00|||||||||27
1760932800000|2025-10-20 04:00:00|10719.5|10718|10719.5|10718|10719.5|10718|10719.5|10718|173
1760936400000|2025-10-20 05:00:00|10719|10717.5|10719|10717.5|10719|10717.5|10718.5|10717|1166
1760940000000|2025-10-20 06:00:00|10719.5|10718|10720.5|10719|10721.5|10720|10719.5|10718|15802
1760943600000|2025-10-20 07:00:00|10721|10719.5|10720|10718.5|10721|10719.5|10719.5|10718|22551
1760947200000|2025-10-20 08:00:00|10719.5|10718|10719.5|10718|10720|10718.5|10719|10717.5|40022
1760950800000|2025-10-20 09:00:00|10720|10718.5|10719.5|10718|10721|10719.5|10719|10717.5|45843
1760954400000|2025-10-20 10:00:00|10719|10717.5|10720|10718.5|10720.5|10719|10719|10717.5|28967
1760958000000|2025-10-20 11:00:00|10720.5|10719|10720|10718.5|10720.5|10719|10719.5|10718|16245
1760961600000|2025-10-20 12:00:00|10720.5|10719|10721|10719.5|10721|10719.5|10720|10718.5|17577
1760965200000|2025-10-20 13:00:00|10721.5|10720|10720|10718.5|10721.5|10720|10719.5|10718|17561
1760968800000|2025-10-20 14:00:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|20439
1760972400000|2025-10-20 15:00:00|10720|10718.5|10721|10719.5|10721|10719.5|10719.5|10718|32580
1760976000000|2025-10-20 16:00:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|6376
1760979600000|2025-10-20 17:00:00|10720.5|10719|10720.5|10718.5|10720.5|10719|10720.5|10718.5|474
1760983200000|2025-10-20 18:00:00|10720|10719|10720.5|10719|10720.5|10719|10720|10718.5|577
1760986800000|2025-10-20 19:00:00|10721|10719.5|10720.5|10718.5|10721|10719.5|10720|10718.5|5005
1761004800000|2025-10-21 00:00:00|10720|10719|10720|10718.5|10720.5|10719|10720|10718.5|886
1761008400000|2025-10-21 01:00:00|10719.5|10718|10719.5|10718|10720|10718|10719.5|10718|583
1761012000000|2025-10-21 02:00:00|||||||||13
1761015600000|2025-10-21 03:00:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|97
1761019200000|2025-10-21 04:00:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|110
1761022800000|2025-10-21 05:00:00|10720.5|10719|10720.5|10719|10720.5|10719|10720.5|10719|89
1761026400000|2025-10-21 06:00:00|10720|10718.5|10721.5|10720|10721.5|10720|10719.5|10718|5286
1761030000000|2025-10-21 07:00:00|10722|10720.5|10720.5|10719|10722.5|10721|10720.5|10719|36208
1761033600000|2025-10-21 08:00:00|10721|10719.5|10720.5|10719|10721|10719.5|10720|10718.5|23434
1761037200000|2025-10-21 09:00:00|10720|10718.5|10719|10717.5|10720.5|10719|10719|10717.5|49817
1761040800000|2025-10-21 10:00:00|10719.5|10718|10719|10717.5|10720|10718.5|10718.5|10717|24807
1761044400000|2025-10-21 11:00:00|10719.5|10718|10719.5|10718|10719.5|10718|10719|10717.5|20700
1761048000000|2025-10-21 12:00:00|10720|10718.5|10720|10718.5|10720|10718.5|10719.5|10718|32827
1761051600000|2025-10-21 13:00:00|10720.5|10719|10721.5|10720|10721.5|10720|10720.5|10719|26498
1761055200000|2025-10-21 14:00:00|10721|10719.5|10721|10719.5|10721.5|10720|10720.5|10719|21604
1761058800000|2025-10-21 15:00:00|10720.5|10719|10721|10719.5|10721.5|10720|10720.5|10719|54599
1761062400000|2025-10-21 16:00:00|10720.5|10719|10721|10719.5|10721|10719.5|10720.5|10719|15654
1761066000000|2025-10-21 17:00:00|10721.5|10720|10721|10719.5|10721.5|10720|10721|10719.5|4096
1761069600000|2025-10-21 18:00:00|10721.5|10720|10720.5|10719|10721.5|10720|10720.5|10719|3583
1761073200000|2025-10-21 19:00:00|10721|10719.5|10721|10719|10721|10719.5|10720.5|10719|1711
1761091200000|2025-10-22 00:00:00|10720.5|10718.5|10720.5|10719|10720.5|10719|10720.5|10718.5|238
1761094800000|2025-10-22 01:00:00|||||||||628
1761098400000|2025-10-22 02:00:00|10720|10718.5|10720|10718.5|10720|10718.5|10720|10718.5|619
1761102000000|2025-10-22 03:00:00|||||||||221
1761105600000|2025-10-22 04:00:00|||||||||1
1761109200000|2025-10-22 05:00:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|470
1761112800000|2025-10-22 06:00:00|10720|10718.5|10722.5|10721|10723|10721.5|10720|10718.5|13340
1761116400000|2025-10-22 07:00:00|10723|10721.5|10722|10720.5|10724|10722.5|10721|10719.5|28597
1761120000000|2025-10-22 08:00:00|10721.5|10720|10722.5|10721|10723|10721.5|10721.5|10720|46160
1761123600000|2025-10-22 09:00:00|10722|10720.5|10722.5|10721|10723|10721.5|10722|10720.5|27958
1761127200000|2025-10-22 10:00:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|19008
1761130800000|2025-10-22 11:00:00|10722.5|10721|10723|10721.5|10723.5|10722|10722|10720.5|23813
1761134400000|2025-10-22 12:00:00|10722.5|10721|10720.5|10719|10722.5|10721|10720|10718.5|25775
1761138000000|2025-10-22 13:00:00|10720|10718.5|10719.5|10718|10721|10719.5|10719.5|10718|30346
1761141600000|2025-10-22 14:00:00|10720|10718.5|10719.5|10718|10720|10718.5|10719|10717.5|20838
1761145200000|2025-10-22 15:00:00|10720|10718.5|10720.5|10719|10721.5|10720|10720|10718.5|71618
1761148800000|2025-10-22 16:00:00|10721|10719.5|10721|10719.5|10722.5|10721|10720.5|10719|12273
1761152400000|2025-10-22 17:00:00|10721.5|10720|10722.5|10721|10722.5|10721|10721|10719.5|3039
1761156000000|2025-10-22 18:00:00|10722|10720.5|10722|10720.5|10722.5|10721|10722|10720.5|1404
1761159600000|2025-10-22 19:00:00|10721.5|10720|10721.5|10720|10722|10720.5|10721.5|10720|1944
1761177600000|2025-10-23 00:00:00|10722|10720.5|10721.5|10720|10722|10720.5|10721|10719.5|1022
1761181200000|2025-10-23 01:00:00|10721|10719.5|10721.5|10720|10721.5|10720|10721|10719.5|162
1761188400000|2025-10-23 03:00:00|||||||||858
1761192000000|2025-10-23 04:00:00|10721|10719.5|10721|10719.5|10721|10720|10721|10719.5|34
1761195600000|2025-10-23 05:00:00|10720.5|10719|10720|10718.5|10720.5|10719|10720|10718.5|1102
1761199200000|2025-10-23 06:00:00|10719.5|10718|10719.5|10718|10720|10718.5|10719.5|10718|9440
1761202800000|2025-10-23 07:00:00|10720|10718.5|10719|10717.5|10720.5|10719|10719|10717.5|25387
1761206400000|2025-10-23 08:00:00|10719.5|10718|10719|10717.5|10719.5|10718|10719|10717.5|34680
1761210000000|2025-10-23 09:00:00|10719.5|10718|10718.5|10717|10719.5|10718|10718.5|10717|30034
1761213600000|2025-10-23 10:00:00|10718|10716.5|10718.5|10717|10718.5|10717|10718|10716.5|38963
1761217200000|2025-10-23 11:00:00|10719|10717.5|10719|10717.5|10719.5|10718|10718.5|10717|45315
1761220800000|2025-10-23 12:00:00|10718.5|10717|10718.5|10717|10719.5|10718|10718.5|10717|26400
1761224400000|2025-10-23 13:00:00|10719|10717.5|10718|10716.5|10719|10717.5|10717.5|10716|26341
1761228000000|2025-10-23 14:00:00|10718.5|10717|10717.5|10716|10718.5|10717|10717.5|10716|24065
1761231600000|2025-10-23 15:00:00|10718|10716.5|10717|10715.5|10718|10716.5|10717|10715.5|19468
1761235200000|2025-10-23 16:00:00|10716.5|10715|10716.5|10715|10717|10715.5|10716|10714.5|9605
1761238800000|2025-10-23 17:00:00|10717|10715.5|10716.5|10715|10717|10715.5|10716|10714.5|3865
1761242400000|2025-10-23 18:00:00|10716|10714.5|10716.5|10715|10716.5|10715|10716|10714.5|5087
1761246000000|2025-10-23 19:00:00|10716|10714.5|10716|10714.5|10716.5|10715|10716|10714.5|1107
1761264000000|2025-10-24 00:00:00|10715.5|10714|10715.5|10714|10715.5|10714|10715|10713.5|185
1761271200000|2025-10-24 02:00:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|1427
1761274800000|2025-10-24 03:00:00|||||||||12
1761282000000|2025-10-24 05:00:00|10715|10713.5|10715.5|10714|10715.5|10714|10715|10713.5|516
1761285600000|2025-10-24 06:00:00|10716|10714.5|10716|10714.5|10716.5|10715|10715.5|10714|13063
1761289200000|2025-10-24 07:00:00|10716.5|10715|10712.5|10711|10718|10716.5|10712|10710.5|70555
1761292800000|2025-10-24 08:00:00|10712|10710.5|10710|10708.5|10712|10710.5|10710|10708.5|53913
1761296400000|2025-10-24 09:00:00|10709.5|10708|10711|10709.5|10711|10709.5|10709.5|10708|28135
1761300000000|2025-10-24 10:00:00|10710.5|10709|10709.5|10708|10710.5|10709|10709.5|10708|15571
1761303600000|2025-10-24 11:00:00|10710|10708.5|10709|10707.5|10710.5|10709|10709|10707.5|28594
1761307200000|2025-10-24 12:00:00|10709.5|10708|10710|10708.5|10712.5|10711|10709|10707.5|44523
1761310800000|2025-10-24 13:00:00|10709.5|10708|10709|10707.5|10710.5|10709|10707.5|10706|46201
1761314400000|2025-10-24 14:00:00|10708.5|10707|10709|10707.5|10709.5|10708|10708|10706.5|40310
1761318000000|2025-10-24 15:00:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|28621
1761321600000|2025-10-24 16:00:00|10709|10707.5|10709|10707.5|10709.5|10708|10709|10707.5|6385
1761325200000|2025-10-24 17:00:00|||||||||1219
1761328800000|2025-10-24 18:00:00|10708.5|10707|10708.5|10707|10709|10707.5|10708.5|10707|953