1580774400000|2020-02-04 00:00:00|11062.8|11061.9|11061.3|11060.7|11063.5|11062.8|11059.6|11059|1848
1580778000000|2020-02-04 01:00:00|11061.5|11060.9|11060.6|11060|11064.6|11063.9|11059.6|11059|2530
1580781600000|2020-02-04 02:00:00|11060.7|11060.1|11059|11058.1|11061|11060.2|11056|11055.4|2025
1580785200000|2020-02-04 03:00:00|11058.9|11058.3|11058.3|11057.7|11060.4|11059.7|11055.9|11055.2|2558
1580788800000|2020-02-04 04:00:00|11058.5|11057.6|11060.3|11059.7|11061.5|11060.8|11057.8|11057.2|1416
1580792400000|2020-02-04 05:00:00|11060.2|11059.6|11058.9|11058.3|11063.8|11063.2|11058.2|11057.4|1867
1580796000000|2020-02-04 06:00:00|11058.8|11058.2|11059.5|11058.9|11064.1|11063.5|11058.7|11058|2889
1580799600000|2020-02-04 07:00:00|11059.6|11058.7|11050.5|11049.9|11059.6|11058.7|11049.2|11048.6|4419
1580803200000|2020-02-04 08:00:00|11050.4|11049.8|11058.2|11057.6|11059.7|11059.1|11050|11049.4|6326
1580806800000|2020-02-04 09:00:00|11058.1|11057.5|11056.3|11055.4|11061.4|11060.8|11053.2|11052.6|5214
1580810400000|2020-02-04 10:00:00|11056.2|11055.3|11055.9|11055.3|11057.4|11056.8|11049.8|11049.2|3834
1580814000000|2020-02-04 11:00:00|11055.6|11055|11054.4|11053.8|11058.4|11057.8|11052.6|11052|2892
1580817600000|2020-02-04 12:00:00|11054.3|11053.7|11044.4|11043.8|11054.5|11053.9|11043.4|11042.8|3817
1580821200000|2020-02-04 13:00:00|11044.2|11043.6|11044.8|11044.2|11051.2|11050.6|11043.6|11043|4320
1580824800000|2020-02-04 14:00:00|11044.7|11044.1|11045.1|11044.2|11047.1|11046.5|11041.2|11040.5|5438
1580828400000|2020-02-04 15:00:00|11045|11044.1|11038.6|11038|11048.8|11048.2|11033.5|11032.9|6269
1580832000000|2020-02-04 16:00:00|11038.7|11038.1|11043.2|11042.6|11043.5|11042.9|11033.2|11032.6|4351
1580835600000|2020-02-04 17:00:00|11043.1|11042.5|11037.5|11036.9|11045.6|11044.9|11036.9|11036.3|3900
1580839200000|2020-02-04 18:00:00|11037.2|11036.6|11041.4|11040.8|11045|11044.4|11036.8|11036.2|2091
1580842800000|2020-02-04 19:00:00|11041.3|11040.7|11042.3|11041.7|11044.8|11044.2|11040.6|11040|1856
1580846400000|2020-02-04 20:00:00|11042.4|11041.8|11044.7|11044.1|11045.1|11044.5|11041.5|11040.9|2102
1580850000000|2020-02-04 21:00:00|11044.6|11044|11045.1|11044|11046.3|11045.6|11044|11043.3|1723
1580853600000|2020-02-04 22:00:00|11045.2|11044.1|11046|11044.3|11047|11044.8|11043.7|11040.2|5127
1580857200000|2020-02-04 23:00:00|11045.9|11044.4|11045.2|11044.3|11046.6|11045.5|11044.5|11043.6|1386
1580860800000|2020-02-05 00:00:00|11045|11044.1|11043.6|11043|11045.4|11044.6|11042.5|11041.8|2013
1580864400000|2020-02-05 01:00:00|11043.7|11043.1|11040.9|11040|11044.3|11043.6|11040.1|11039.4|2254
1580868000000|2020-02-05 02:00:00|11040.8|11039.9|11034.8|11034.2|11041.4|11040.8|11034.4|11033.6|2073
1580871600000|2020-02-05 03:00:00|11034.7|11034.1|11034.6|11034|11037.1|11036.3|11034|11033.4|1383
1580875200000|2020-02-05 04:00:00|11034.5|11033.9|11034.9|11034.3|11035.8|11035.2|11034.1|11033.4|1045
1580878800000|2020-02-05 05:00:00|11034.8|11034.2|11038.2|11037.6|11038.5|11037.9|11034|11033.4|1172
1580882400000|2020-02-05 06:00:00|11038.3|11037.7|11036.2|11035.6|11038.8|11038.1|11034.9|11034.2|1661
1580886000000|2020-02-05 07:00:00|11036.4|11035.8|11037.3|11036.7|11040.9|11040.3|11036.1|11035.4|3019
1580889600000|2020-02-05 08:00:00|11037.4|11036.8|11042.6|11041.7|11048.4|11047.6|11036.8|11036.2|8010
1580893200000|2020-02-05 09:00:00|11042.5|11041.6|11026.3|11025.7|11043.2|11042.6|11021.9|11021.3|7467
1580896800000|2020-02-05 10:00:00|11026.2|11025.6|11019.5|11018.9|11030.2|11029.6|11018.4|11017.7|4498
1580900400000|2020-02-05 11:00:00|11019.6|11019|11022.2|11021.6|11026.1|11025.5|11014.8|11014.2|5239
1580904000000|2020-02-05 12:00:00|11022.3|11021.7|11022.7|11022.1|11023.6|11023|11018.9|11018.3|3194
1580907600000|2020-02-05 13:00:00|11022.8|11022.2|11012.6|11012|11023.8|11022.9|11008.2|11007.6|6163
1580911200000|2020-02-05 14:00:00|11012.7|11012.1|11003.6|11002.5|11014.8|11014.1|11000.2|10999.6|6229
1580914800000|2020-02-05 15:00:00|11003.9|11002.4|11002.5|11001.9|11010|11009.4|10996.8|10996.2|8232
1580918400000|2020-02-05 16:00:00|11002.6|11002|11006.5|11005.9|11006.7|11006.1|10999|10998.4|4374
1580922000000|2020-02-05 17:00:00|11006.6|11006|11001.4|11000.8|11007.2|11006.6|11001.3|11000.7|2323
1580925600000|2020-02-05 18:00:00|11001.5|11000.9|11002.7|11002.1|11003.6|11002.8|10999.3|10998.7|1580
1580929200000|2020-02-05 19:00:00|11002.8|11002.2|10996.4|10995.8|11003|11002.4|10994|10993.4|1996
1580932800000|2020-02-05 20:00:00|10996.3|10995.7|10997.8|10997.2|11000.1|10999.4|10996.3|10995.7|1486
1580936400000|2020-02-05 21:00:00|10998|10997.4|10999.4|10998.5|11000.3|10999.5|10997.3|10996.6|1583
1580940000000|2020-02-05 22:00:00|10999.3|10998.4|11000.1|10999.2|11001.2|11000.2|10998.2|10996|2837
1580943600000|2020-02-05 23:00:00|11000.2|10999.3|11000.8|11000.2|11001|11000.3|10999|10998.2|1464
1580947200000|2020-02-06 00:00:00|11001.1|11000.5|10996.8|10996.2|11001.1|11000.5|10996.3|10995.5|1933
1580950800000|2020-02-06 01:00:00|10996.7|10996.1|10998.5|10997.9|11000.6|10999.8|10994.8|10994.2|2469
1580954400000|2020-02-06 02:00:00|10998.6|10998|10998|10997.4|10999.5|10998.9|10996.8|10996.2|1445
1580958000000|2020-02-06 03:00:00|10997.9|10997.3|10997.6|10997|10999.3|10998.7|10996.6|10996|1477
1580961600000|2020-02-06 04:00:00|10997.5|10996.9|10996.1|10995.5|10998.7|10998|10994.6|10994|2156
1580965200000|2020-02-06 05:00:00|10996.3|10995.7|11000.2|10999.6|11000.3|10999.6|10994.4|10993.8|1705
1580968800000|2020-02-06 06:00:00|11000.1|10999.5|11000.7|10999.8|11002.5|11001.9|10996.4|10995.8|2412
1580972400000|2020-02-06 07:00:00|11000.6|10999.7|11003.4|11002.8|11006.1|11005.5|10998|10997.4|3660
1580976000000|2020-02-06 08:00:00|11003.6|11002.7|10996|10995.4|11014.5|11013.6|10994.2|10993.6|5654
1580979600000|2020-02-06 09:00:00|10995.9|10995.3|10999.6|10998.7|11007.9|11007.3|10995.5|10994.9|4973
1580983200000|2020-02-06 10:00:00|10999.4|10998.8|11001.6|11001|11006.1|11005.5|10999.2|10998.6|2905
1580986800000|2020-02-06 11:00:00|11001.7|11001.1|11000.7|11000.1|11003.3|11002.7|10995.9|10995.3|2827
1580990400000|2020-02-06 12:00:00|11000.6|11000|11002.9|11002.3|11003.8|11003.2|10997.5|10996.9|2555
1580994000000|2020-02-06 13:00:00|11002.8|11002.2|11001.9|11001.3|11004.6|11004|10999.1|10998.5|3611
1580997600000|2020-02-06 14:00:00|11001.8|11001.2|10988.7|10987.8|11002|11001.4|10988.6|10987.7|4557
1581001200000|2020-02-06 15:00:00|10988.6|10987.7|10977|10976.4|10991.5|10990.8|10964.8|10964|8399
1581004800000|2020-02-06 16:00:00|10976.9|10976.3|10978.1|10977.5|10984|10983.4|10973.4|10972.8|5949
1581008400000|2020-02-06 17:00:00|10978|10977.4|10975.4|10974.8|10980.8|10980.1|10974.8|10974.1|3236
1581012000000|2020-02-06 18:00:00|10975.3|10974.7|10973.5|10972.9|10977.7|10977.1|10972.1|10971.5|1982
1581015600000|2020-02-06 19:00:00|10973.4|10972.8|10977.3|10976.7|10977.9|10977.3|10971.2|10970.6|2066
1581019200000|2020-02-06 20:00:00|10977.4|10976.8|10979.2|10978.6|10982.8|10982.2|10977.1|10976.5|1959
1581022800000|2020-02-06 21:00:00|10979.1|10978.5|10982.5|10981|10983.6|10981.8|10978.9|10978.3|1407
1581026400000|2020-02-06 22:00:00|10982.3|10981.1|10981.2|10980.3|10986.1|10982.6|10979.8|10976.7|3310
1581030000000|2020-02-06 23:00:00|10981.3|10980.4|10981.1|10980.5|10981.9|10981.2|10980.1|10979.2|1152
1581033600000|2020-02-07 00:00:00|10981.3|10980.4|10981.9|10981.3|10982.3|10981.5|10978.1|10977.5|1885
1581037200000|2020-02-07 01:00:00|10981.8|10981.2|10983.4|10982.8|10983.5|10982.9|10980.6|10980|2597
1581040800000|2020-02-07 02:00:00|10983.5|10982.9|10985|10984.4|10985.1|10984.5|10982.2|10981.6|1885
1581044400000|2020-02-07 03:00:00|10984.9|10984.3|10983.6|10983|10985.4|10984.8|10982.9|10982.3|1407
1581048000000|2020-02-07 04:00:00|10983.5|10982.9|10981.7|10981.1|10983.6|10983|10979.5|10978.9|1558
1581051600000|2020-02-07 05:00:00|10981.8|10981.2|10981.3|10980.7|10983.7|10983.1|10980.9|10980.3|1534
1581055200000|2020-02-07 06:00:00|10981.4|10980.8|10978.3|10977.4|10982.9|10982.3|10977.6|10976.8|2398
1581058800000|2020-02-07 07:00:00|10978.2|10977.3|10967.1|10966.5|10978.9|10978.1|10967.1|10966.4|5081
1581062400000|2020-02-07 08:00:00|10967.2|10966.6|10958.9|10958|10971.4|10970.8|10957.2|10956.3|5388
1581066000000|2020-02-07 09:00:00|10958.8|10957.9|10954.7|10954.1|10965.1|10964.5|10953.9|10953.1|4626
1581069600000|2020-02-07 10:00:00|10954.8|10954.2|10954.3|10953.7|10957.3|10956.6|10948.2|10947.6|4647
1581073200000|2020-02-07 11:00:00|10954.4|10953.8|10952.3|10951.7|10958.4|10957.7|10951|10950.4|3118
1581076800000|2020-02-07 12:00:00|10952.4|10951.8|10965|10964.4|10965.1|10964.5|10951|10950.4|3058
1581080400000|2020-02-07 13:00:00|10964.9|10964.3|10958.6|10958|10971.3|10970.7|10955.4|10953.2|8250
1581084000000|2020-02-07 14:00:00|10958.5|10957.9|10971.8|10970.9|10973.9|10973.2|10949.2|10948.6|7972
1581087600000|2020-02-07 15:00:00|10971.9|10971|10963.7|10963.1|10976.9|10976|10957.5|10956.9|9030
1581091200000|2020-02-07 16:00:00|10963.8|10963.2|10949.8|10949.2|10965.8|10965.2|10946.6|10946|5582
1581094800000|2020-02-07 17:00:00|10949.9|10949.3|10943|10942.4|10950.2|10949.6|10942.3|10941.7|2521
1581098400000|2020-02-07 18:00:00|10943.1|10942.5|10944.1|10943.5|10949.7|10949.1|10942.9|10942.3|2427
1581102000000|2020-02-07 19:00:00|10944|10943.4|10946.6|10946|10949.2|10948.6|10944|10943.4|2390
1581105600000|2020-02-07 20:00:00|10946.5|10945.9|10947.7|10947.1|10948.3|10947.7|10944.5|10943.9|1874
1581109200000|2020-02-07 21:00:00|10947.6|10947|10948.3|10943.3|10949.9|10947.4|10943.4|10941.6|2694
1581282000000|2020-02-09 21:00:00|10947.8|10942.3|10947.8|10942.9|10953.7|10947.4|10945.3|10940.7|148
1581285600000|2020-02-09 22:00:00|10948.3|10942.5|10944.3|10943.3|10948.5|10945|10943.2|10941.1|2284
1581289200000|2020-02-09 23:00:00|10944|10943.4|10949.6|10949|10951.1|10950.3|10943|10942.4|3448
1581292800000|2020-02-10 00:00:00|10949.4|10948.5|10953.1|10952.5|10953.5|10952.9|10948.4|10947.8|3014
1581296400000|2020-02-10 01:00:00|10952.8|10952.2|10950.9|10950.3|10953.8|10953.1|10949.8|10949|2532
1581300000000|2020-02-10 02:00:00|10950.8|10950.2|10954|10953.4|10954.6|10953.9|10950.5|10949.9|2427
1581303600000|2020-02-10 03:00:00|10953.9|10953.3|10952.7|10952.1|10954.4|10953.8|10950.4|10949.8|1710
1581307200000|2020-02-10 04:00:00|10952.6|10952|10957.2|10956.6|10957.9|10957.1|10952.2|10951.6|1673
1581310800000|2020-02-10 05:00:00|10957.4|10956.5|10955.8|10955.2|10957.9|10957.3|10954.5|10953.9|1424
1581314400000|2020-02-10 06:00:00|10955.7|10955.1|10951.6|10951|10957.9|10957.2|10951.6|10951|2093
1581318000000|2020-02-10 07:00:00|10951.7|10950.8|10947.1|10946.5|10954.2|10953.5|10945.3|10944.7|3736
1581321600000|2020-02-10 08:00:00|10947|10946.4|10951.9|10951|10954|10953.3|10945.1|10944.5|4007
1581325200000|2020-02-10 09:00:00|10951.7|10951.1|10950.2|10949.6|10952.3|10951.6|10946.6|10946|3572
1581328800000|2020-02-10 10:00:00|10950.1|10949.5|10949.8|10949.2|10955.6|10954.8|10948.2|10947.6|3230
1581332400000|2020-02-10 11:00:00|10949.7|10949.1|10949.5|10948.9|10953.1|10952.4|10945.6|10945|3054
1581336000000|2020-02-10 12:00:00|10949.6|10949|10949.7|10949.1|10952.2|10951.6|10947.7|10947|2989
1581339600000|2020-02-10 13:00:00|10949.6|10949|10933|10932.4|10953.1|10952.5|10930.3|10929.7|4471
1581343200000|2020-02-10 14:00:00|10932.9|10932.3|10927.9|10927.3|10934.2|10933.6|10927.5|10926.9|5305
1581346800000|2020-02-10 15:00:00|10927.8|10927.2|10924.4|10923.8|10938.6|10938|10919.7|10919|5413
1581350400000|2020-02-10 16:00:00|10924.3|10923.7|10915.5|10914.9|10924.5|10923.9|10909.5|10908.9|3874
1581354000000|2020-02-10 17:00:00|10915.4|10914.8|10910.6|10910|10920.5|10919.9|10910.6|10910|2736
1581357600000|2020-02-10 18:00:00|10910.7|10910.1|10914|10913.4|10917.1|10916.4|10909.7|10909|2042
1581361200000|2020-02-10 19:00:00|10914.1|10913.5|10914.2|10913.6|10916.7|10916.1|10912.8|10912.2|1698
1581364800000|2020-02-10 20:00:00|10914.5|10913.9|10912.9|10912|10915.6|10915|10908.2|10907.4|2657
1581368400000|2020-02-10 21:00:00|10912.7|10912.1|10911.5|10910.6|10914.2|10913.5|10910.2|10909.3|1405
1581372000000|2020-02-10 22:00:00|10911.6|10910.7|10912|10910.4|10916.2|10913.2|10911.4|10908.8|4188
1581375600000|2020-02-10 23:00:00|10911.9|10910.3|10910.8|10909.9|10913.8|10912.9|10909.4|10908.5|1759
1581379200000|2020-02-11 00:00:00|10910.9|10910|10910.6|10909.7|10912|10911.1|10908.3|10907.6|1848
1581382800000|2020-02-11 01:00:00|10910.4|10909.8|10914.4|10913.8|10915.8|10915|10910.1|10909.3|2708
1581386400000|2020-02-11 02:00:00|10914.5|10913.6|10914.5|10913.9|10916.8|10916|10912.3|10911.6|1952
1581390000000|2020-02-11 03:00:00|10914.6|10913.7|10913.9|10913.3|10917.6|10916.9|10912.9|10912.2|1723
1581393600000|2020-02-11 04:00:00|10913.8|10913.2|10909.8|10909.2|10914.2|10913.5|10909.2|10908.5|1603
1581397200000|2020-02-11 05:00:00|10909.9|10909.3|10912.8|10911.9|10913.5|10912.7|10908.2|10907.6|2017
1581400800000|2020-02-11 06:00:00|10912.7|10912.1|10911.6|10910.7|10912.8|10912.1|10908.6|10907.8|2040
1581404400000|2020-02-11 07:00:00|10911.8|10911.2|10914.8|10914.2|10914.9|10914.2|10906|10905.3|3862
1581408000000|2020-02-11 08:00:00|10914.7|10914.1|10911.1|10910.5|10915.7|10915|10906.1|10905.5|4358
1581411600000|2020-02-11 09:00:00|10911.2|10910.6|10914.1|10913.5|10916.3|10915.6|10908.5|10907.9|3998
1581415200000|2020-02-11 10:00:00|10914|10913.4|10918.7|10917.8|10919.9|10919.3|10910.7|10910|3498
1581418800000|2020-02-11 11:00:00|10918.5|10917.9|10913|10912.4|10921|10920.4|10912.8|10912.2|2777
1581422400000|2020-02-11 12:00:00|10913.1|10912.5|10909.5|10908.9|10916.7|10916.1|10907.5|10906.9|3207
1581426000000|2020-02-11 13:00:00|10909.4|10908.8|10903.9|10903.3|10910.2|10909.6|10891.9|10891|6983
1581429600000|2020-02-11 14:00:00|10904|10903.4|10920.6|10920|10923.6|10922.7|10901.9|10901.3|6940
1581433200000|2020-02-11 15:00:00|10920.5|10919.9|10916.4|10915.8|10925.2|10924.6|10911.9|10911.1|7742
1581436800000|2020-02-11 16:00:00|10916.5|10915.9|10917|10916.1|10924.5|10923.5|10913.3|10912.6|6368
1581440400000|2020-02-11 17:00:00|10917.1|10916.2|10922.3|10921.4|10924.8|10924.1|10916.4|10915.7|4310
1581444000000|2020-02-11 18:00:00|10922.4|10921.5|10919.4|10918.8|10922.6|10921.8|10917.4|10916.7|3420
1581447600000|2020-02-11 19:00:00|10919.3|10918.7|10922|10921.4|10923.8|10923.1|10919.3|10918.6|2764
1581451200000|2020-02-11 20:00:00|10922.2|10921.3|10920.1|10919.2|10922.2|10921.5|10918.6|10917.9|2392
1581454800000|2020-02-11 21:00:00|10920|10919.1|10915.9|10915|10920.5|10919.7|10915.8|10914.7|1637
1581458400000|2020-02-11 22:00:00|10915.8|10914.9|10919.7|10918.7|10924|10920|10915.5|10914.2|4354
1581462000000|2020-02-11 23:00:00|10919.6|10918.8|10919.4|10918.8|10920|10918.9|10918.2|10917.4|1174
1581465600000|2020-02-12 00:00:00|10919.6|10918.7|10913.5|10912.9|10919.6|10918.9|10912.3|10911.5|3024
1581469200000|2020-02-12 01:00:00|10913.6|10912.7|10918.7|10918.1|10920.4|10919.6|10913.3|10912.6|3328
1581472800000|2020-02-12 02:00:00|10918.6|10918|10916.6|10915.7|10920.3|10919.6|10915|10914.3|2521
1581476400000|2020-02-12 03:00:00|10916.5|10915.6|10915.7|10915.1|10918.4|10917.6|10915.6|10914.7|1693
1581480000000|2020-02-12 04:00:00|10915.6|10915|10912.6|10911.7|10916.5|10915.7|10912.5|10911.7|1554
1581483600000|2020-02-12 05:00:00|10912.5|10911.9|10911.3|10910.4|10914.9|10914.2|10910|10909.3|2198
1581487200000|2020-02-12 06:00:00|10911.2|10910.6|10906.4|10905.5|10911.4|10910.6|10905.5|10904.8|2489
1581490800000|2020-02-12 07:00:00|10906.3|10905.4|10915.4|10914.5|10915.5|10914.8|10902.6|10901.9|5341
1581494400000|2020-02-12 08:00:00|10915.2|10914.6|10922.2|10921.3|10926.1|10925.4|10912.1|10911.4|7369
1581498000000|2020-02-12 09:00:00|10922|10921.4|10921|10920.1|10923.8|10923.1|10911.9|10911|5589
1581501600000|2020-02-12 10:00:00|10920.8|10919.9|10918.7|10917.8|10922.3|10921.6|10915.7|10915.1|4588
1581505200000|2020-02-12 11:00:00|10918.5|10917.9|10912.3|10911.7|10918.9|10918.2|10910|10909.4|3715
1581508800000|2020-02-12 12:00:00|10912.2|10911.6|10912.6|10912|10914.8|10914.2|10910.3|10909.6|3562
1581512400000|2020-02-12 13:00:00|10912.7|10912.1|10905.4|10904.8|10914.3|10913.5|10905.1|10904.4|4181
1581516000000|2020-02-12 14:00:00|10905.5|10904.9|10904.6|10903.7|10911|10910.2|10899.8|10898.9|6178
1581519600000|2020-02-12 15:00:00|10904.7|10903.8|10894.8|10894.2|10905.4|10904.5|10886.4|10885.6|9370
1581523200000|2020-02-12 16:00:00|10894.9|10894.3|10892.6|10892|10898.1|10897.3|10889.8|10889.1|6388
1581526800000|2020-02-12 17:00:00|10892.8|10891.9|10879.2|10878.6|10894|10893.3|10877.1|10876.3|5351
1581530400000|2020-02-12 18:00:00|10879.3|10878.7|10876.9|10876.3|10881.6|10880.8|10876.3|10875.6|3084
1581534000000|2020-02-12 19:00:00|10877|10876.1|10866.7|10866.1|10878.1|10877.3|10865.8|10864.9|4247
1581537600000|2020-02-12 20:00:00|10866.8|10866.2|10875.8|10874.9|10875.8|10874.9|10866.8|10866.1|2825
1581541200000|2020-02-12 21:00:00|10875.7|10874.8|10874.6|10872.8|10876.1|10875.3|10871.9|10871|1965
1581544800000|2020-02-12 22:00:00|10874.9|10872.6|10872.4|10871.5|10877|10874.5|10872.1|10870.4|4712
1581548400000|2020-02-12 23:00:00|10872.7|10871.4|10876.3|10875.4|10876.5|10875.6|10870.2|10869.3|2606
1581552000000|2020-02-13 00:00:00|10876|10875.3|10872.9|10872.3|10877|10876.1|10871.6|10870.9|4434
1581555600000|2020-02-13 01:00:00|10872.7|10872.1|10873.3|10872.7|10875.4|10874.6|10871.4|10870.7|2836
1581559200000|2020-02-13 02:00:00|10873.4|10872.5|10870.4|10869.8|10874.4|10873.6|10870.2|10869.4|2107
1581562800000|2020-02-13 03:00:00|10870.5|10869.5|10870.4|10869.8|10871.9|10871.1|10868.2|10867.5|2001
1581566400000|2020-02-13 04:00:00|10870.3|10869.7|10869.4|10868.8|10870.6|10869.9|10865.6|10864.9|1902
1581570000000|2020-02-13 05:00:00|10869.3|10868.7|10872.1|10871.2|10872.2|10871.5|10868.1|10867.3|2127
1581573600000|2020-02-13 06:00:00|10872.2|10871.3|10872.1|10871.2|10873.7|10873.1|10869.9|10869.3|2474
1581577200000|2020-02-13 07:00:00|10872|10871.1|10879.6|10879|10880|10879.3|10871.3|10870.5|4758
1581580800000|2020-02-13 08:00:00|10879.5|10878.9|10887.3|10886.7|10888|10887.4|10875.9|10875.3|4689
1581584400000|2020-02-13 09:00:00|10887.4|10886.8|10883.4|10882.5|10889.3|10888.6|10881.9|10881.3|3726
1581588000000|2020-02-13 10:00:00|10883.5|10882.6|10874.3|10873.7|10888.2|10887.4|10874.2|10873.6|4431
1581591600000|2020-02-13 11:00:00|10874.4|10873.8|10858.3|10857.4|10876.1|10875.4|10856.6|10855.7|5836
1581595200000|2020-02-13 12:00:00|10858.4|10857.5|10864.2|10863.6|10869.8|10869.2|10853.5|10852.8|6171
1581598800000|2020-02-13 13:00:00|10864.3|10863.7|10855.2|10854.6|10869.5|10868.9|10853.7|10852.9|5372
1581602400000|2020-02-13 14:00:00|10855.3|10854.7|10855.8|10855.2|10862.2|10861.6|10848|10847.3|6731
1581606000000|2020-02-13 15:00:00|10855.7|10855.1|10849|10848.4|10858.8|10858.2|10834.4|10833.7|9191
1581609600000|2020-02-13 16:00:00|10848.9|10848.3|10847.7|10847.1|10854.6|10853.9|10847.7|10847.1|5120
1581613200000|2020-02-13 17:00:00|10847.8|10847.2|10842.9|10842.3|10848.4|10847.6|10839.3|10838.6|3889
1581616800000|2020-02-13 18:00:00|10843.2|10842.7|10842.4|10841.8|10844.1|10843.3|10839.3|10838.7|2976
1581620400000|2020-02-13 19:00:00|10842.6|10841.7|10843.8|10843.2|10844.8|10844.2|10841|10840.3|2236
1581624000000|2020-02-13 20:00:00|10843.7|10843.1|10841.7|10841.1|10845.9|10845.2|10841.4|10840.7|2625
1581627600000|2020-02-13 21:00:00|10841.8|10841.2|10840.1|10839.2|10841.9|10841.2|10838.3|10837.6|1783
1581631200000|2020-02-13 22:00:00|10840|10839.1|10840.9|10839.8|10844.7|10841.2|10839.1|10836.8|3042
1581634800000|2020-02-13 23:00:00|10841|10840|10841.8|10841.2|10842.4|10841.7|10838.8|10837.9|1863
1581638400000|2020-02-14 00:00:00|10842|10841.1|10838.4|10837.8|10842.3|10841.5|10827.7|10826.8|4069
1581642000000|2020-02-14 01:00:00|10838.5|10837.9|10836.6|10836|10838.9|10838.2|10833.6|10832.9|2977
1581645600000|2020-02-14 02:00:00|10836.5|10835.9|10837.3|10836.7|10837.9|10837|10834.7|10834|2200
1581649200000|2020-02-14 03:00:00|10837.4|10836.8|10831.6|10830.7|10837.4|10836.8|10831.2|10830.4|2329
1581652800000|2020-02-14 04:00:00|10831.4|10830.8|10833.5|10832.9|10833.6|10832.9|10831.3|10830.5|1440
1581656400000|2020-02-14 05:00:00|10833.4|10832.8|10837.6|10836.7|10837.8|10837.1|10833.4|10832.8|1900
1581660000000|2020-02-14 06:00:00|10837.5|10836.9|10836|10835.1|10839.3|10838.7|10834.6|10833.9|2365
1581663600000|2020-02-14 07:00:00|10836.1|10835.2|10841.4|10840.8|10843.8|10843|10835.3|10834.4|3842
1581667200000|2020-02-14 08:00:00|10841.6|10841|10843.6|10842.7|10843.9|10843.2|10832.6|10831.9|4265
1581670800000|2020-02-14 09:00:00|10843.5|10842.6|10845.4|10844.5|10850.6|10849.9|10840.4|10839.8|5200
1581674400000|2020-02-14 10:00:00|10845.5|10844.6|10839.5|10838.6|10849.7|10849.1|10838.3|10837.7|3926
1581678000000|2020-02-14 11:00:00|10839.4|10838.8|10837.4|10836.8|10845.1|10844.5|10837.4|10836.7|3581
1581681600000|2020-02-14 12:00:00|10837.5|10836.9|10840.2|10839.6|10845.5|10844.9|10832.8|10832.2|4062
1581685200000|2020-02-14 13:00:00|10840.3|10839.7|10855.4|10854.8|10860.2|10859.3|10836.2|10835.5|7023
1581688800000|2020-02-14 14:00:00|10855.5|10854.9|10857.3|10856.1|10861.8|10861|10851.5|10850.9|5522
1581692400000|2020-02-14 15:00:00|10857|10856|10846.2|10845.6|10859.7|10858.9|10844.1|10843.5|6176
1581696000000|2020-02-14 16:00:00|10846.3|10845.7|10839.5|10838.9|10847.2|10846.6|10837.3|10836.6|4697
1581699600000|2020-02-14 17:00:00|10839.4|10838.8|10843.8|10843.2|10844.1|10843.4|10833.2|10832.6|3052
1581703200000|2020-02-14 18:00:00|10843.7|10843.1|10844.1|10843.5|10846.9|10846.1|10842.2|10841.4|2616
1581706800000|2020-02-14 19:00:00|10844|10843.4|10839.9|10839.3|10846.1|10845.3|10839.2|10838.4|2113
1581710400000|2020-02-14 20:00:00|10840|10839.1|10837.8|10836.9|10841.7|10841|10836.8|10836|2463
1581714000000|2020-02-14 21:00:00|10837.9|10837|10831.7|10829.9|10839.4|10838.7|10829.9|10828|3158
1581886800000|2020-02-16 21:00:00|10843.8|10840.2|10845|10840.4|10848|10842.6|10842.6|10835.8|445
1581890400000|2020-02-16 22:00:00|10845.1|10840.3|10839.7|10837.7|10845.1|10840.8|10837.3|10834|6562
1581894000000|2020-02-16 23:00:00|10839.6|10837.8|10841.8|10840.9|10842.2|10841.3|10837|10835.2|2394
1581897600000|2020-02-17 00:00:00|10841.6|10841|10836.3|10835.7|10841.7|10841|10835.6|10834.8|3401
1581901200000|2020-02-17 01:00:00|10836.4|10835.8|10837|10836.4|10838.6|10837.8|10833.9|10833.2|2320
1581904800000|2020-02-17 02:00:00|10836.9|10836.3|10839.6|10839|10840.6|10840|10836.4|10835.7|1973
1581908400000|2020-02-17 03:00:00|10839.7|10839.1|10839.1|10838.2|10839.8|10839.1|10837.7|10836.9|1879
1581912000000|2020-02-17 04:00:00|10839|10838.1|10838.1|10837.5|10841.2|10840.5|10837.9|10837.1|1724
1581915600000|2020-02-17 05:00:00|10838.3|10837.7|10840.1|10839.2|10841.9|10841|10838.3|10837.6|1619
1581919200000|2020-02-17 06:00:00|10840.2|10839.3|10835.6|10835|10841.1|10840.3|10834.4|10833.8|2217
1581922800000|2020-02-17 07:00:00|10835.8|10834.9|10841.1|10840.5|10842.8|10842.1|10835.6|10834.9|3138
1581926400000|2020-02-17 08:00:00|10841.2|10840.6|10846.6|10846|10846.9|10846.2|10837.7|10836.9|4012
1581930000000|2020-02-17 09:00:00|10846.4|10845.8|10844.5|10843.9|10851.5|10850.8|10842.9|10842.2|3919
1581933600000|2020-02-17 10:00:00|10844.6|10844|10847.3|10846.7|10847.9|10847.2|10842.9|10842.2|2990
1581937200000|2020-02-17 11:00:00|10847.2|10846.6|10839.7|10838.8|10848.5|10847.9|10836.3|10835.7|3441
1581940800000|2020-02-17 12:00:00|10839.6|10838.7|10836.8|10836.2|10842.4|10841.6|10835.7|10834.9|3540
1581944400000|2020-02-17 13:00:00|10836.9|10836|10836.5|10835.9|10841.2|10840.5|10832.4|10831.8|2534
1581948000000|2020-02-17 14:00:00|10836.4|10835.8|10839.4|10838.8|10841.8|10841.2|10835.4|10834.7|2881
1581951600000|2020-02-17 15:00:00|10839.3|10838.4|10830|10829.4|10840.4|10839.7|10829.7|10829.1|2943
1581955200000|2020-02-17 16:00:00|10830.2|10829.6|10838|10837.1|10838.4|10837.7|10829.5|10828.9|2584
1581958800000|2020-02-17 17:00:00|10837.9|10837|10832.6|10831.7|10840.4|10839.7|10832.2|10831.5|2488
1581962400000|2020-02-17 18:00:00|10832.7|10831.8|10833.5|10832.6|10835.6|10834.7|10830.7|10829.8|2176
1581966000000|2020-02-17 19:00:00|10833.6|10832.7|10834.5|10833.6|10836.5|10835.3|10831.5|10830.7|3147
1581969600000|2020-02-17 20:00:00|10834.4|10833.5|10833.8|10833.2|10835.4|10834.6|10832|10831.3|3449
1581973200000|2020-02-17 21:00:00|10834|10833.1|10838|10834|10840.7|10836.5|10832.7|10830.4|5380
1581976800000|2020-02-17 22:00:00|10837.9|10833.9|10837.9|10836.2|10839.5|10837.1|10834.1|10831|4998
1581980400000|2020-02-17 23:00:00|10837.6|10836.5|10837.2|10836.3|10838.7|10836.8|10835.6|10833.6|1949
1581984000000|2020-02-18 00:00:00|10837.1|10836.2|10826.3|10825.7|10837.3|10836.6|10825.5|10824.6|3995
1581987600000|2020-02-18 01:00:00|10826.4|10825.8|10828|10827.4|10829.3|10828.5|10823.4|10822.5|3560
1581991200000|2020-02-18 02:00:00|10828.1|10827.5|10828.6|10828|10829.7|10829|10823.9|10823|2857
1581994800000|2020-02-18 03:00:00|10828.5|10827.9|10833|10832.1|10834.5|10833.7|10828.4|10827.7|2250
1581998400000|2020-02-18 04:00:00|10832.9|10832.3|10830.4|10829.8|10833.6|10832.8|10830.4|10829.7|1639
1582002000000|2020-02-18 05:00:00|10830.5|10829.9|10831.6|10831|10832.8|10832|10830.4|10829.7|1626
1582005600000|2020-02-18 06:00:00|10831.5|10830.9|10830.5|10829.6|10837.2|10836.6|10828.9|10828.1|2756
1582009200000|2020-02-18 07:00:00|10830.3|10829.4|10833.4|10832.8|10837.8|10837.1|10830.2|10829.4|4941
1582012800000|2020-02-18 08:00:00|10833.6|10832.7|10826.8|10826.2|10835.7|10834.9|10825.3|10824.6|6085
1582016400000|2020-02-18 09:00:00|10826.9|10826.3|10828.2|10827.1|10831.9|10831.2|10824.9|10824.3|4682
1582020000000|2020-02-18 10:00:00|10828.1|10827.2|10827.1|10826.5|10837.6|10836.7|10821.9|10821|7353
1582023600000|2020-02-18 11:00:00|10827.3|10826.4|10824.8|10824.2|10836.3|10835.6|10824.8|10824.1|4268
1582027200000|2020-02-18 12:00:00|10824.9|10824.3|10814.6|10814|10825.4|10824.7|10812.8|10812.2|4815
1582030800000|2020-02-18 13:00:00|10814.5|10813.9|10802.6|10802|10817.3|10816.7|10793.9|10793|7030
1582034400000|2020-02-18 14:00:00|10802.7|10802.1|10808.4|10807.5|10808.5|10807.9|10785.8|10785.2|7287
1582038000000|2020-02-18 15:00:00|10808.3|10807.4|10823.2|10822.6|10826.5|10825.7|10808.1|10807.2|7315
1582041600000|2020-02-18 16:00:00|10823.3|10822.4|10815|10814.4|10824.5|10823.9|10812.3|10811.6|5597
1582045200000|2020-02-18 17:00:00|10815.1|10814.5|10804.6|10804|10815.2|10814.6|10803|10802.4|3345
1582048800000|2020-02-18 18:00:00|10804.5|10803.9|10800.4|10799.8|10804.8|10804|10799.9|10799.3|2738
1582052400000|2020-02-18 19:00:00|10800.5|10799.9|10794.3|10793.7|10802.3|10801.6|10793.3|10792.7|3000
1582056000000|2020-02-18 20:00:00|10794.2|10793.6|10796.3|10795.7|10797.3|10796.7|10791.3|10790.4|2475
1582059600000|2020-02-18 21:00:00|10795.9|10795.3|10792.9|10790.8|10796.6|10795.8|10790.3|10789.4|2135
1582063200000|2020-02-18 22:00:00|10792.8|10790.7|10795.5|10794.1|10797.6|10795.1|10791.3|10790.2|4530
1582066800000|2020-02-18 23:00:00|10795.7|10794.2|10795.2|10794.6|10797.7|10797|10793.4|10791.7|2573
1582070400000|2020-02-19 00:00:00|10795.3|10794.7|10798.6|10797.7|10799.9|10799.2|10793.3|10792.4|2477
1582074000000|2020-02-19 01:00:00|10798.7|10797.8|10802.3|10801.7|10804.2|10803.5|10797.7|10796.9|3006
1582077600000|2020-02-19 02:00:00|10802.4|10801.8|10799.3|10798.7|10803.4|10802.7|10798.9|10798.2|2483
1582081200000|2020-02-19 03:00:00|10799.4|10798.8|10799.4|10798.8|10802.3|10801.5|10798.9|10798.2|1590
1582084800000|2020-02-19 04:00:00|10799.3|10798.7|10797.8|10796.9|10799.6|10798.9|10796.1|10795.4|1557
1582088400000|2020-02-19 05:00:00|10797.7|10797.1|10795.9|10795.3|10798.1|10797.4|10794.7|10794|1561
1582092000000|2020-02-19 06:00:00|10795.8|10795.2|10798.7|10797.8|10799.3|10798.4|10791.8|10791.1|2339
1582095600000|2020-02-19 07:00:00|10798.2|10797.3|10802.4|10801.8|10805.1|10804.4|10796.6|10796|4068
1582099200000|2020-02-19 08:00:00|10802.3|10801.7|10804.5|10803.6|10807.6|10806.9|10796.8|10796.2|4668
1582102800000|2020-02-19 09:00:00|10804.3|10803.7|10803.5|10802.9|10808.4|10807.7|10799.5|10798.8|4773
1582106400000|2020-02-19 10:00:00|10803.4|10802.8|10801|10800.4|10806.4|10805.8|10799.1|10798.4|3698
1582110000000|2020-02-19 11:00:00|10801.1|10800.5|10792|10791.4|10802.3|10801.5|10785|10784.2|5015
1582113600000|2020-02-19 12:00:00|10791.9|10791.3|10801.2|10800.6|10804.1|10803.5|10791|10790.3|4077
1582117200000|2020-02-19 13:00:00|10801.3|10800.7|10793.8|10793.2|10801.6|10801|10790.5|10789.7|5931
1582120800000|2020-02-19 14:00:00|10793.7|10793.1|10787.4|10786.8|10794.3|10793.6|10783.9|10783.1|7125
1582124400000|2020-02-19 15:00:00|10787.5|10786.9|10791.6|10791|10795.3|10794.4|10782.6|10781.7|7162
1582128000000|2020-02-19 16:00:00|10791.7|10790.8|10793.7|10793.1|10799.3|10798.6|10787.3|10786.6|6688
1582131600000|2020-02-19 17:00:00|10793.6|10793|10792.2|10791.6|10796.3|10795.6|10786.4|10785.7|4128
1582135200000|2020-02-19 18:00:00|10792.3|10791.4|10799|10797.5|10799.6|10798.1|10790.4|10789.8|2484
1582138800000|2020-02-19 19:00:00|10799.2|10797.6|10796.9|10796|10801.3|10800.6|10792.9|10792.1|4580
1582142400000|2020-02-19 20:00:00|10796.8|10796.2|10810.4|10809.8|10810.6|10809.8|10796.1|10795.3|4091
1582146000000|2020-02-19 21:00:00|10810.8|10810.2|10806.5|10804.5|10812.3|10811.5|10806.5|10803.5|2690
1582149600000|2020-02-19 22:00:00|10806.8|10803.5|10809.5|10807.7|10809.9|10808.7|10804.7|10802.6|4632
1582153200000|2020-02-19 23:00:00|10808.4|10807.3|10810.3|10809.4|10811.5|10810.6|10807.6|10806.5|1356
1582156800000|2020-02-20 00:00:00|10809.9|10809|10811.7|10810.8|10815.8|10814.9|10805|10804.2|5009
1582160400000|2020-02-20 01:00:00|10811.6|10810.7|10800.6|10800|10813.7|10813|10798.1|10797.4|4670
1582164000000|2020-02-20 02:00:00|10800.7|10799.8|10793.2|10792.6|10802.7|10801.9|10792.9|10792.1|4556
1582167600000|2020-02-20 03:00:00|10793.3|10792.4|10797.6|10796.7|10800.8|10800|10792|10791.3|4271
1582171200000|2020-02-20 04:00:00|10797.7|10796.8|10799.2|10798.3|10799.2|10798.3|10796.4|10795.6|2205
1582174800000|2020-02-20 05:00:00|10799|10798.4|10797|10796.4|10799.6|10798.9|10796.3|10795.5|2025
1582178400000|2020-02-20 06:00:00|10797.1|10796.5|10788.8|10787.9|10797.9|10797.2|10787.2|10786.6|3333
1582182000000|2020-02-20 07:00:00|10788.9|10788|10791|10790.4|10793.3|10792.5|10778.3|10777.4|7065
1582185600000|2020-02-20 08:00:00|10790.9|10790.3|10797.4|10796.5|10798.4|10797.8|10785.2|10784.5|6000
1582189200000|2020-02-20 09:00:00|10797.2|10796.6|10800.2|10799.6|10806.6|10805.9|10794.4|10793.7|6123
1582192800000|2020-02-20 10:00:00|10800.4|10799.5|10792.8|10792.2|10802.2|10801.5|10790.7|10790.1|5187
1582196400000|2020-02-20 11:00:00|10792.7|10792.1|10796.9|10796|10798|10797.3|10787.8|10787.1|6057
1582200000000|2020-02-20 12:00:00|10797|10796.1|10788.6|10788|10797.8|10797|10786.1|10785.5|5542
1582203600000|2020-02-20 13:00:00|10788.5|10787.9|10804.9|10804.3|10805.5|10804.8|10788.1|10787.4|6898
1582207200000|2020-02-20 14:00:00|10805|10804.4|10817.5|10816.6|10821.6|10820.9|10804|10803.4|8113
1582210800000|2020-02-20 15:00:00|10817.6|10816.7|10802.7|10802.1|10820.1|10819.5|10800.8|10800|7156
1582214400000|2020-02-20 16:00:00|10802.8|10802.2|10797.1|10796.5|10808|10807.4|10783.3|10782.5|9669
1582218000000|2020-02-20 17:00:00|10797.2|10796.6|10793.4|10792.8|10803.1|10802.4|10793.3|10792.5|6608
1582221600000|2020-02-20 18:00:00|10793.5|10792.9|10794|10793.4|10797.6|10796.9|10791.3|10790.6|3525
1582225200000|2020-02-20 19:00:00|10793.9|10793.3|10789.8|10789.2|10795.4|10794.6|10786.9|10786.2|3432
1582228800000|2020-02-20 20:00:00|10789.9|10789.3|10790.2|10789.3|10791.1|10790.3|10785.2|10784.5|3232
1582232400000|2020-02-20 21:00:00|10790|10789.1|10785.7|10783.7|10790|10789.1|10783.5|10782.6|2118
1582236000000|2020-02-20 22:00:00|10785.9|10783.6|10788.4|10786.7|10792.7|10787.7|10785.2|10783|5477
1582239600000|2020-02-20 23:00:00|10787.9|10786.6|10788.2|10787.3|10789.7|10788.8|10786.2|10783.7|1558
1582243200000|2020-02-21 00:00:00|10788.1|10787.5|10790.6|10790|10792.1|10791.3|10787.5|10786.8|3065
1582246800000|2020-02-21 01:00:00|10790.7|10789.8|10793.3|10792.4|10794.1|10793.4|10790|10789.2|2969
1582250400000|2020-02-21 02:00:00|10793.4|10792.5|10790.1|10789.5|10794.2|10793.4|10788|10787.3|3786
1582254000000|2020-02-21 03:00:00|10790.2|10789.6|10790.9|10790|10792.9|10792.2|10789.4|10788.7|2087
1582257600000|2020-02-21 04:00:00|10790.8|10789.9|10795|10794.4|10795.3|10794.7|10789.7|10788.9|2437
1582261200000|2020-02-21 05:00:00|10795.1|10794.5|10793.6|10792.7|10795.3|10794.6|10792.4|10791.8|1824
1582264800000|2020-02-21 06:00:00|10793.5|10792.6|10790.7|10790.1|10795.2|10794.4|10789.9|10789.3|2340
1582268400000|2020-02-21 07:00:00|10791|10790.2|10796.4|10795.8|10799|10798.4|10790.2|10789.5|5460
1582272000000|2020-02-21 08:00:00|10796.2|10795.6|10814.7|10813.8|10820.4|10819.5|10790.7|10789.9|11643
1582275600000|2020-02-21 09:00:00|10814.6|10813.7|10810.3|10809.4|10820|10819.4|10809.4|10808.5|6800
1582279200000|2020-02-21 10:00:00|10810.4|10809.5|10800|10799.4|10811.2|10810.3|10796.5|10795.9|5132
1582282800000|2020-02-21 11:00:00|10800.1|10799.5|10806.5|10805.9|10807.2|10806.3|10795.7|10795.1|4864
1582286400000|2020-02-21 12:00:00|10806.4|10805.8|10797|10796.4|10806.4|10805.8|10796.6|10796|4945
1582290000000|2020-02-21 13:00:00|10796.9|10796.3|10809.6|10809|10812.7|10812.1|10796.9|10796.3|5594
1582293600000|2020-02-21 14:00:00|10809.5|10808.9|10837.7|10836.8|10846.6|10845.7|10801.5|10800.9|8895
1582297200000|2020-02-21 15:00:00|10837.5|10836.6|10853|10852.4|10864|10863.2|10837.5|10836.6|13032
1582300800000|2020-02-21 16:00:00|10853.2|10852.3|10854.7|10854.1|10864.1|10863.2|10849.1|10848.3|7707
1582304400000|2020-02-21 17:00:00|10854.8|10854.2|10858|10857.1|10861.3|10860.6|10854.2|10853.4|4670
1582308000000|2020-02-21 18:00:00|10857.9|10857.3|10856.9|10856|10862|10861.3|10854.6|10853.7|3412
1582311600000|2020-02-21 19:00:00|10857|10856.1|10858.1|10857.5|10858.7|10857.9|10853|10852.4|3092
1582315200000|2020-02-21 20:00:00|10858.3|10857.4|10849.7|10848.8|10858.3|10857.5|10848.1|10847.3|3328
1582318800000|2020-02-21 21:00:00|10849.4|10848.6|10849.6|10847|10853|10849.6|10847|10844.9|2334
1582491600000|2020-02-23 21:00:00|10829.5|10824.9|10817.2|10813.1|10836.1|10830.2|10811.5|10807.3|1933
1582495200000|2020-02-23 22:00:00|10816.9|10813|10830.8|10828.9|10837|10834.2|10815.8|10812.1|9952
1582498800000|2020-02-23 23:00:00|10830.7|10829|10839.1|10838.2|10842.6|10841.7|10830.2|10828.3|5787
1582502400000|2020-02-24 00:00:00|10839.2|10838.3|10831.8|10830.9|10842.9|10842.2|10829.2|10828.3|5250
1582506000000|2020-02-24 01:00:00|10831.7|10831.1|10828.6|10828|10832.8|10832|10824.8|10824.2|4285
1582509600000|2020-02-24 02:00:00|10828.7|10828.1|10823.2|10822.3|10830.4|10829.7|10823|10822.3|3613
1582513200000|2020-02-24 03:00:00|10823.1|10822.2|10822.6|10822|10824.8|10824.1|10822|10821.3|3100
1582516800000|2020-02-24 04:00:00|10822.5|10821.9|10821.6|10821|10823.1|10822.4|10819.4|10818.8|1906
1582520400000|2020-02-24 05:00:00|10821.7|10821.1|10815.6|10814.7|10822.5|10821.8|10815.2|10814.4|2683
1582524000000|2020-02-24 06:00:00|10815.5|10814.6|10817.1|10816.2|10821.1|10820.5|10815.4|10814.6|3745
1582527600000|2020-02-24 07:00:00|10817.2|10816.3|10817.5|10816.9|10820.1|10819.2|10805.5|10804.6|7235
1582531200000|2020-02-24 08:00:00|10817.8|10817.2|10827|10826.1|10829|10828.3|10815.6|10814.8|9868
1582534800000|2020-02-24 09:00:00|10827.1|10826.2|10816.1|10815.5|10842.5|10841.6|10814.3|10813.4|10096
1582538400000|2020-02-24 10:00:00|10816|10815.4|10816.3|10815.7|10826.4|10825.6|10813.3|10812.6|7072
1582542000000|2020-02-24 11:00:00|10816.4|10815.5|10821.3|10820.7|10825.6|10825|10813.9|10813.2|6188
1582545600000|2020-02-24 12:00:00|10821.2|10820.6|10818.7|10818.1|10828.5|10827.9|10816.6|10815.9|6741
1582549200000|2020-02-24 13:00:00|10818.8|10818.2|10815.1|10814.5|10822.7|10822|10813.6|10812.7|6451
1582552800000|2020-02-24 14:00:00|10815|10814.4|10849.4|10848.8|10853.3|10852.6|10814.3|10813.7|10132
1582556400000|2020-02-24 15:00:00|10849.7|10849.1|10856.2|10855.6|10861.2|10860.5|10846.6|10846|10734
1582560000000|2020-02-24 16:00:00|10856.3|10855.7|10856.6|10855.7|10864.3|10863.4|10846.2|10845.6|9528
1582563600000|2020-02-24 17:00:00|10856.5|10855.6|10871.2|10870.6|10872.3|10871.6|10853.4|10852.8|8977
1582567200000|2020-02-24 18:00:00|10871.3|10870.7|10864.3|10863.7|10872.5|10871.7|10861.3|10860.6|5241
1582570800000|2020-02-24 19:00:00|10864.2|10863.6|10843.7|10842.8|10864.6|10863.7|10842|10841.1|7892
1582574400000|2020-02-24 20:00:00|10843.6|10842.7|10852.9|10852|10857.5|10856.6|10841.8|10840.9|7014
1582578000000|2020-02-24 21:00:00|10853.3|10852.4|10855.1|10851.7|10858.1|10855.4|10850.7|10849.8|2902
1582581600000|2020-02-24 22:00:00|10855.2|10851.5|10853.8|10850.3|10858.8|10855|10851.7|10846.7|7456
1582585200000|2020-02-24 23:00:00|10853.6|10850.2|10849.2|10848.3|10855.2|10853.7|10848.7|10848|3831
1582588800000|2020-02-25 00:00:00|10849.3|10848.4|10852.4|10851.5|10853.5|10852.7|10848.7|10847.9|4537
1582592400000|2020-02-25 01:00:00|10852.3|10851.4|10858.8|10858.2|10860.3|10859.6|10845.5|10844.6|5647
1582596000000|2020-02-25 02:00:00|10859|10858.1|10864|10863.1|10865.2|10864.4|10858.6|10857.8|4632
1582599600000|2020-02-25 03:00:00|10863.8|10863.2|10863.2|10862.6|10868.1|10867.3|10863.1|10862.4|3607
1582603200000|2020-02-25 04:00:00|10863.3|10862.7|10861.3|10860.4|10863.5|10862.7|10860.7|10860|1898
1582606800000|2020-02-25 05:00:00|10861.4|10860.5|10851.6|10850.7|10861.4|10860.5|10851.4|10850.5|1981
1582610400000|2020-02-25 06:00:00|10851.5|10850.6|10852.4|10851.4|10858.2|10857.3|10849.8|10849|3726
1582614000000|2020-02-25 07:00:00|10852.5|10851.5|10853.9|10853|10859.5|10858.6|10848.2|10847.3|5883
1582617600000|2020-02-25 08:00:00|10854|10853.1|10864.1|10863.2|10866.3|10865.7|10850.4|10849.7|9783
1582621200000|2020-02-25 09:00:00|10863.9|10863.3|10850.9|10850.3|10866.4|10865.8|10849.1|10848.3|7612
1582624800000|2020-02-25 10:00:00|10850.8|10850.2|10838.5|10837.9|10850.9|10850.3|10835.2|10834.5|6473
1582628400000|2020-02-25 11:00:00|10838.4|10837.8|10837.1|10836.5|10841.1|10840.4|10830.5|10829.9|5697
1582632000000|2020-02-25 12:00:00|10837.2|10836.6|10836.5|10835.9|10838.6|10838|10830.5|10829.8|5586
1582635600000|2020-02-25 13:00:00|10836.6|10836|10841.5|10840.6|10850.3|10849.5|10836.1|10835.5|6231
1582639200000|2020-02-25 14:00:00|10841.4|10840.8|10836.6|10835.7|10846.3|10845.6|10832.3|10831.7|9006
1582642800000|2020-02-25 15:00:00|10836.9|10836|10865.3|10864.4|10867.2|10866.3|10834|10833.1|12827
1582646400000|2020-02-25 16:00:00|10865.1|10864.5|10868.6|10868|10883.1|10882.4|10862.8|10862.1|12065
1582650000000|2020-02-25 17:00:00|10868.5|10867.9|10883.1|10882.2|10883.2|10882.5|10866.8|10866.2|7261
1582653600000|2020-02-25 18:00:00|10883.2|10882.3|10877.5|10876.6|10883.3|10882.5|10872.5|10871.7|6538
1582657200000|2020-02-25 19:00:00|10877.3|10876.7|10882.1|10881.2|10890.8|10890|10873.6|10872.8|9271
1582660800000|2020-02-25 20:00:00|10882|10881.1|10882.8|10881.9|10886.9|10886|10875.9|10875|7793
1582664400000|2020-02-25 21:00:00|10882.7|10882.1|10882.8|10880.1|10886.9|10886.1|10881|10877.6|3020
1582668000000|2020-02-25 22:00:00|10882.7|10880|10881.7|10880.5|10885.6|10882.6|10878.7|10875.8|5523
1582671600000|2020-02-25 23:00:00|10882|10880.3|10880.2|10879.3|10882|10880.6|10877.2|10874.6|2059
1582675200000|2020-02-26 00:00:00|10880.1|10879.2|10870.3|10869.4|10880.1|10879.2|10867.8|10867|3640
1582678800000|2020-02-26 01:00:00|10870.2|10869.3|10874.4|10873.5|10875.2|10874.3|10869.7|10868.8|3637
1582682400000|2020-02-26 02:00:00|10874.2|10873.6|10868.7|10867.8|10874.7|10873.8|10862.9|10862|4052
1582686000000|2020-02-26 03:00:00|10868.8|10867.9|10867|10866.1|10870.9|10870|10865.6|10864.7|2677
1582689600000|2020-02-26 04:00:00|10867.1|10866.2|10868|10867.1|10869.5|10868.6|10866.3|10865.4|2216
1582693200000|2020-02-26 05:00:00|10867.9|10867.3|10876.6|10875.7|10879|10878.1|10867.8|10867.1|3462
1582696800000|2020-02-26 06:00:00|10876.7|10875.8|10875.1|10874.2|10878.1|10877.2|10870.8|10870|4447
1582700400000|2020-02-26 07:00:00|10875.2|10874.3|10871.5|10870.6|10876.3|10875.4|10866|10865.1|7224
1582704000000|2020-02-26 08:00:00|10871.6|10870.7|10892.4|10891.5|10898.2|10897.5|10871.4|10870.7|8643
1582707600000|2020-02-26 09:00:00|10892.3|10891.7|10889.4|10888.8|10897.2|10896.3|10884.9|10884|9590
1582711200000|2020-02-26 10:00:00|10889.3|10888.7|10887.1|10886.2|10890.4|10889.8|10873.4|10872.6|7304
1582714800000|2020-02-26 11:00:00|10887|10886.1|10885|10884.1|10890.2|10889.4|10873.8|10873.2|6528
1582718400000|2020-02-26 12:00:00|10884.9|10884.3|10869.7|10869.1|10909.4|10908.5|10869.2|10868.4|11306
1582722000000|2020-02-26 13:00:00|10869.8|10869.2|10865.8|10865.2|10876.1|10875.3|10856.7|10855.8|10329
1582725600000|2020-02-26 14:00:00|10865.9|10865.3|10860.2|10859.3|10875.2|10874.6|10855.4|10854.6|10259
1582729200000|2020-02-26 15:00:00|10860.3|10859.4|10866.9|10866.3|10876|10875.2|10857.7|10856.8|10081
1582732800000|2020-02-26 16:00:00|10867|10866.4|10886.8|10885.9|10892|10891.3|10864.4|10863.7|9413
1582736400000|2020-02-26 17:00:00|10886.9|10886|10879.2|10878.3|10894.5|10893.6|10878.5|10877.7|6955
1582740000000|2020-02-26 18:00:00|10879.1|10878.6|10881.9|10881|10891.1|10890.2|10875.3|10874.4|7248
1582743600000|2020-02-26 19:00:00|10882|10881.1|10900|10899.4|10900.3|10899.7|10880|10879.2|7270
1582747200000|2020-02-26 20:00:00|10899.9|10899.3|10885.1|10884.5|10899.9|10899.3|10883.6|10882.8|5684
1582750800000|2020-02-26 21:00:00|10885.2|10884.3|10882.1|10880|10886|10885.4|10877.4|10876.5|2434
1582754400000|2020-02-26 22:00:00|10880.9|10879.7|10884.2|10882.1|10887.6|10885.7|10880.5|10875.5|4841
1582758000000|2020-02-26 23:00:00|10884.4|10882.3|10886.9|10886|10887|10886.1|10880.2|10879.3|2680
1582761600000|2020-02-27 00:00:00|10887.2|10886.6|10898.4|10897.5|10913.6|10912.7|10885.3|10884.4|6276
1582765200000|2020-02-27 01:00:00|10898.5|10897.6|10901.7|10900.8|10902.1|10901.4|10895.8|10894.9|4753
1582768800000|2020-02-27 02:00:00|10901.6|10901|10910.8|10910.2|10915.1|10914.3|10901.5|10900.7|4417
1582772400000|2020-02-27 03:00:00|10910.7|10910.1|10905.7|10905.1|10910.8|10910.1|10904.5|10903.8|2486
1582776000000|2020-02-27 04:00:00|10905.9|10905|10912.9|10912.3|10913.9|10913.2|10903.6|10902.9|2416
1582779600000|2020-02-27 05:00:00|10913|10912.4|10908.1|10907.2|10915.3|10914.4|10906.7|10905.9|3994
1582783200000|2020-02-27 06:00:00|10907.9|10907.3|10911.6|10910.7|10918.4|10917.5|10906.1|10905.5|5358
1582786800000|2020-02-27 07:00:00|10911.5|10910.6|10921.7|10921.1|10922.6|10922|10908.7|10907.8|7597
1582790400000|2020-02-27 08:00:00|10921.6|10921|10948.3|10947.4|10948.3|10947.6|10919.3|10918.6|10956
1582794000000|2020-02-27 09:00:00|10948.4|10947.5|10935.9|10935|10948.4|10947.5|10932.4|10931.8|7497
1582797600000|2020-02-27 10:00:00|10935.8|10934.9|10940|10939.4|10944.9|10944.2|10933.1|10932.4|7657
1582801200000|2020-02-27 11:00:00|10940.1|10939.5|10945.7|10945.1|10948.6|10947.7|10935.2|10934.6|7603
1582804800000|2020-02-27 12:00:00|10945.6|10945|10965|10964.1|10968.2|10967.3|10942.3|10941.6|8670
1582808400000|2020-02-27 13:00:00|10964.9|10964.3|10976.9|10976.3|10978.2|10977.4|10959.3|10958.7|11156
1582812000000|2020-02-27 14:00:00|10977|10976.4|10977.4|10976.5|10985.5|10984.8|10963.5|10962.6|13313
1582815600000|2020-02-27 15:00:00|10977.3|10976.4|10984.7|10983.8|11007|11006.1|10973.1|10972.2|15510
1582819200000|2020-02-27 16:00:00|10984.6|10984|10976|10975.4|10989.9|10989|10970.8|10969.9|13192
1582822800000|2020-02-27 17:00:00|10976.1|10975.5|10980|10979.4|10980.1|10979.5|10965.2|10964.3|10253
1582826400000|2020-02-27 18:00:00|10979.9|10979.3|10989.4|10988.5|10995.1|10994.5|10978.4|10977.7|9146
1582830000000|2020-02-27 19:00:00|10989.5|10988.6|10987.7|10987.1|10995.5|10994.8|10986|10985.1|7266
1582833600000|2020-02-27 20:00:00|10987.5|10986.9|10993.3|10992.7|10995.4|10994.8|10981.1|10980.5|6806
1582837200000|2020-02-27 21:00:00|10992.5|10991.9|11001.1|10999.7|11004|11003|10988.1|10987.2|4543
1582840800000|2020-02-27 22:00:00|11001.3|10999|11003.6|11002|11006.4|11004.6|11001.2|10998.4|5449
1582844400000|2020-02-27 23:00:00|11003.5|11002.1|10997|10996.1|11005|11004.1|10996.4|10995.7|4800
1582848000000|2020-02-28 00:00:00|10997.1|10996.5|10996.9|10996.3|11005.7|11005|10995.2|10994.6|4492
1582851600000|2020-02-28 01:00:00|10997|10996.4|10988.3|10987.7|10997.2|10996.6|10986.2|10985.5|4883
1582855200000|2020-02-28 02:00:00|10988.5|10987.6|10986.6|10986|10991.7|10991|10982.6|10981.9|4372
1582858800000|2020-02-28 03:00:00|10986.7|10986.1|10987.3|10986.4|10994.2|10993.5|10984.6|10983.9|5828
1582862400000|2020-02-28 04:00:00|10987.4|10986.5|10994.6|10994|10997.7|10997|10986.1|10985.3|4684
1582866000000|2020-02-28 05:00:00|10994.9|10994.1|11000.6|11000|11004.9|11004|10992.8|10992.2|5543
1582869600000|2020-02-28 06:00:00|11000.5|10999.9|11001.6|11000.7|11008.5|11007.8|10999.2|10998.4|6441
1582873200000|2020-02-28 07:00:00|11001.5|11000.9|10996.1|10995.2|11004.9|11004.1|10991.7|10991|9644
1582876800000|2020-02-28 08:00:00|10996.2|10995.3|11034.6|11033.7|11034.7|11033.8|10995.7|10994.8|13554
1582880400000|2020-02-28 09:00:00|11034.5|11033.6|11045.2|11044.3|11053.4|11052.8|11029.4|11028.6|11896
1582884000000|2020-02-28 10:00:00|11045.1|11044.2|11034.4|11033.8|11045.4|11044.6|11026.4|11025.6|9980
1582887600000|2020-02-28 11:00:00|11034.5|11033.9|10994.1|10993.2|11042.7|11042|10986.6|10985.7|11030
1582891200000|2020-02-28 12:00:00|10994.2|10993.3|10987.7|10986.8|11000.6|10999.7|10985.5|10984.9|11325
1582894800000|2020-02-28 13:00:00|10988|10987.1|10987.2|10986.6|10993.7|10992.8|10969.3|10968.3|12898
1582898400000|2020-02-28 14:00:00|10987.3|10986.7|10966.8|10965.9|10988.8|10988|10951.3|10950.6|13089
1582902000000|2020-02-28 15:00:00|10966.5|10965.6|10984.8|10983.9|10990.7|10989.8|10955.2|10954.6|16733
1582905600000|2020-02-28 16:00:00|10985|10984.1|11000.7|10999.8|11008.2|11007.3|10979.5|10978.6|17566
1582909200000|2020-02-28 17:00:00|11000.6|10999.7|11001.6|11001|11009.2|11008.5|10995.4|10994.7|10806
1582912800000|2020-02-28 18:00:00|11001.5|11000.9|11000.9|11000.3|11006.4|11005.6|10990.8|10989.9|8552
1582916400000|2020-02-28 19:00:00|11001|11000.1|11029.8|11029.2|11033.5|11032.6|10991.1|10990.5|12191
1582920000000|2020-02-28 20:00:00|11029.9|11029|11038.4|11037.5|11046.6|11045.7|11025.9|11025|11078
1582923600000|2020-02-28 21:00:00|11038.3|11037.7|11029.6|11024.6|11043.5|11042.6|11015.5|11010.5|7841
1583096400000|2020-03-01 21:00:00|11048.7|11044.8|11049.3|11043.4|11057|11051.1|11046.7|11039|921
1583100000000|2020-03-01 22:00:00|11049.9|11043.9|11049.2|11044.9|11051.2|11046.6|11041.1|11037.8|5751
1583103600000|2020-03-01 23:00:00|11049.3|11044.8|11052.2|11051.3|11074.4|11073.5|11047.4|11044.8|8877
1583107200000|2020-03-02 00:00:00|11052.5|11051.6|11063.8|11063.2|11064.5|11063.6|11036.8|11035.9|6643
1583110800000|2020-03-02 01:00:00|11064|11063.1|11057.1|11056.2|11065.5|11064.6|11052.7|11051.8|7889
1583114400000|2020-03-02 02:00:00|11057.2|11056.3|11057.4|11056.5|11064|11063.1|11055.6|11054.7|6332
1583118000000|2020-03-02 03:00:00|11057.3|11056.4|11053.1|11052.2|11062.6|11061.7|11052.2|11051.3|5613
1583121600000|2020-03-02 04:00:00|11053|11052.1|11053.4|11052.5|11059.3|11058.4|11048.3|11047.4|4406
1583125200000|2020-03-02 05:00:00|11053.3|11052.4|11043.6|11043|11053.4|11052.5|11042.4|11041.5|4229
1583128800000|2020-03-02 06:00:00|11043.7|11043.1|11042.4|11041.5|11048.7|11047.8|11038.8|11037.9|5800
1583132400000|2020-03-02 07:00:00|11042.3|11041.4|11063.8|11063.2|11079.1|11078.4|11040|11039.2|12386
1583136000000|2020-03-02 08:00:00|11063.9|11063.3|11085.2|11084.3|11093.8|11092.9|11060.7|11059.9|14938
1583139600000|2020-03-02 09:00:00|11085.1|11084.2|11080.2|11079.3|11087.3|11086.5|11063.5|11062.6|13588
1583143200000|2020-03-02 10:00:00|11080.1|11079.2|11085.2|11084.6|11093.1|11092.3|11077.9|11077|10235
1583146800000|2020-03-02 11:00:00|11085.3|11084.7|11118.8|11118.2|11119.9|11119.3|11082.1|11081.4|12032
1583150400000|2020-03-02 12:00:00|11119|11118.4|11112.6|11112|11128.8|11127.9|11100.2|11099.3|13818
1583154000000|2020-03-02 13:00:00|11112.7|11112.1|11122.2|11121.3|11165.1|11164.2|11109.6|11108.9|16488
1583157600000|2020-03-02 14:00:00|11122.3|11121.7|11125.1|11123.6|11137.6|11137|11108.3|11107.5|17832
1583161200000|2020-03-02 15:00:00|11125.2|11123.5|11129.6|11128.7|11147.2|11146.4|11112.4|11111.8|17205
1583164800000|2020-03-02 16:00:00|11129.3|11128.5|11163.5|11162.9|11165.7|11164.9|11125.1|11124.2|17252
1583168400000|2020-03-02 17:00:00|11163.6|11163|11180.1|11179.5|11185.1|11184.4|11161.3|11160.7|12399
1583172000000|2020-03-02 18:00:00|11180.2|11179.3|11163.9|11163.3|11184.2|11183.3|11162.5|11161.7|7754
1583175600000|2020-03-02 19:00:00|11164|11163.4|11164.3|11163.4|11167.1|11166.4|11156.6|11156|6297
1583179200000|2020-03-02 20:00:00|11164.2|11163.3|11136.2|11135.3|11164.2|11163.3|11127.1|11126.2|8298
1583182800000|2020-03-02 21:00:00|11135.8|11135.2|11134.1|11132.7|11141.1|11140.2|11124.2|11123.3|5529
1583186400000|2020-03-02 22:00:00|11134.2|11132.9|11139.8|11138.2|11141.8|11138.8|11128.5|11126.2|6844
1583190000000|2020-03-02 23:00:00|11139.9|11138.1|11144.9|11144|11148.7|11147.5|11139.8|11136.6|4567
1583193600000|2020-03-03 00:00:00|11144.4|11143.5|11132.9|11132|11145.4|11144.5|11132.7|11131.8|3516
1583197200000|2020-03-03 01:00:00|11133|11132.4|11132.7|11131.8|11138.6|11137.7|11120.8|11119.9|5105
1583200800000|2020-03-03 02:00:00|11132.8|11131.9|11141.1|11140.2|11146.7|11145.9|11129.2|11128.3|5615
1583204400000|2020-03-03 03:00:00|11141|11140.1|11134.9|11134.3|11142.3|11141.4|11133.5|11132.7|3881
1583208000000|2020-03-03 04:00:00|11135.1|11134.2|11145|11144.1|11156.1|11155.2|11133.1|11132.2|5643
1583211600000|2020-03-03 05:00:00|11144.8|11144.2|11145.6|11144.7|11151.4|11150.7|11142.7|11142|3740
1583215200000|2020-03-03 06:00:00|11145.4|11144.5|11146.1|11145.2|11151.7|11150.8|11142.7|11141.8|5016
1583218800000|2020-03-03 07:00:00|11146.2|11145.3|11120.6|11119.7|11147.6|11146.7|11115.5|11114.7|10813
1583222400000|2020-03-03 08:00:00|11120.7|11119.8|11110.6|11110|11132|11131.3|11107|11106.3|10743
1583226000000|2020-03-03 09:00:00|11110.8|11109.9|11127.4|11126.2|11129.8|11128.9|11100.8|11099.9|11413
1583229600000|2020-03-03 10:00:00|11127.3|11126|11113|11112.1|11139.7|11138.5|11110.5|11109.7|9818
1583233200000|2020-03-03 11:00:00|11113.1|11112.4|11114.1|11113.5|11120.1|11119.5|11106.6|11105.9|9264
1583236800000|2020-03-03 12:00:00|11114.2|11113.6|11118|11117.4|11135.1|11134|11105.1|11104.2|13790
1583240400000|2020-03-03 13:00:00|11118.3|11117.7|11119.5|11118.9|11125.6|11124.9|11095.8|11094.9|16300
1583244000000|2020-03-03 14:00:00|11119.6|11119|11125.9|11125.3|11129.2|11128.6|11115.9|11115.1|11739
1583247600000|2020-03-03 15:00:00|11126.1|11125.5|11180.3|11179.4|11213.9|11213|11126.1|11125.5|24195
1583251200000|2020-03-03 16:00:00|11180.8|11179.9|11175.2|11174.3|11181.6|11180.8|11141.8|11140.8|11108
1583254800000|2020-03-03 17:00:00|11175.3|11174.4|11159.4|11158.5|11177.6|11176.7|11147.6|11146.8|11145
1583258400000|2020-03-03 18:00:00|11159.5|11158.9|11185.5|11184.6|11187.7|11186.8|11159|11158.1|10836
1583262000000|2020-03-03 19:00:00|11185.6|11184.7|11176.6|11175.7|11195.6|11194.7|11174.6|11173.7|14418
1583265600000|2020-03-03 20:00:00|11175.8|11174.9|11180.9|11180|11184.7|11184|11172.1|11171.2|10665
1583269200000|2020-03-03 21:00:00|11180.8|11180.2|11174.2|11172|11182.9|11182|11169|11165.4|4155
1583272800000|2020-03-03 22:00:00|11175.1|11171|11172.5|11168.1|11180.1|11176.2|11169.2|11167.3|4002
1583276400000|2020-03-03 23:00:00|11172.8|11168|11177.1|11176.2|11185.9|11184.9|11172.8|11168|4376
1583280000000|2020-03-04 00:00:00|11177.3|11176.4|11173.2|11172.3|11180.4|11179.5|11169|11168.1|3930
1583283600000|2020-03-04 01:00:00|11173.3|11172.4|11166.9|11166|11175.1|11174.2|11162.7|11161.8|4278
1583287200000|2020-03-04 02:00:00|11167|11166.1|11165.9|11165|11171.7|11170.8|11161.8|11160.9|3209
1583290800000|2020-03-04 03:00:00|11165.8|11164.9|11161.4|11160.5|11167.2|11166.3|11160|11159.3|3208
1583294400000|2020-03-04 04:00:00|11161.6|11160.7|11161.6|11160.7|11163.9|11163.1|11155.8|11155|2431
1583298000000|2020-03-04 05:00:00|11161.7|11160.8|11157.2|11156.6|11164.1|11163.4|11156.8|11155.9|2202
1583301600000|2020-03-04 06:00:00|11157.3|11156.7|11153.9|11153|11159.1|11158.3|11143.7|11142.9|3969
1583305200000|2020-03-04 07:00:00|11153.8|11152.9|11159.8|11159.2|11160.4|11159.5|11145.3|11144.5|7215
1583308800000|2020-03-04 08:00:00|11159.9|11159.3|11165.3|11164.4|11187.9|11187|11158.9|11158.2|10100
1583312400000|2020-03-04 09:00:00|11165.4|11164.5|11157.2|11156.3|11173|11172.4|11152.4|11151.8|7573
1583316000000|2020-03-04 10:00:00|11157.3|11156.4|11136.8|11136.2|11167.6|11166.8|11136.3|11135.7|8549
1583319600000|2020-03-04 11:00:00|11136.9|11136.3|11148|11147.1|11155.2|11154.5|11136.7|11136|6603
1583323200000|2020-03-04 12:00:00|11147.9|11147|11112.4|11111.5|11148.4|11147.5|11110.1|11109.2|8197
1583326800000|2020-03-04 13:00:00|11112.6|11111.7|11125.7|11125.1|11133.3|11132.6|11112.6|11111.7|8373
1583330400000|2020-03-04 14:00:00|11125.9|11125|11120.1|11117.6|11127.4|11126.8|11096.1|11095.2|7880
1583334000000|2020-03-04 15:00:00|11119.5|11116.4|11140|11139.1|11142.9|11142|11100.9|11099.9|8800
1583337600000|2020-03-04 16:00:00|11139.9|11139|11129.7|11128.8|11146|11145.1|11122.9|11122|7657
1583341200000|2020-03-04 17:00:00|11129.6|11128.7|11124.2|11123.3|11133.4|11132.6|11119.7|11119.1|6210
1583344800000|2020-03-04 18:00:00|11123.7|11123.1|11132|11131.1|11137.7|11137.1|11123.7|11123.1|4988
1583348400000|2020-03-04 19:00:00|11132.1|11131.2|11139.4|11138.5|11142.7|11142|11129.1|11128.5|5434
1583352000000|2020-03-04 20:00:00|11139.3|11138.8|11137.6|11136.7|11142.8|11142.1|11131.9|11131|4745
1583355600000|2020-03-04 21:00:00|11137.2|11136.3|11136.3|11133.7|11138.8|11138|11131.4|11130.6|2263
1583359200000|2020-03-04 22:00:00|11136.5|11133.6|11134.1|11132.7|11138.6|11135.3|11131.4|11129.8|4254
1583362800000|2020-03-04 23:00:00|11134.2|11132.6|11138.8|11137.9|11140.4|11139.5|11133.4|11132.4|2693
1583366400000|2020-03-05 00:00:00|11138.9|11138|11138|11137.1|11143.2|11142.4|11133.3|11132.4|3561
1583370000000|2020-03-05 01:00:00|11138.1|11137.2|11137.2|11136.6|11139|11138.2|11134.2|11133.3|2723
1583373600000|2020-03-05 02:00:00|11137.3|11136.7|11142.4|11141.5|11143.6|11142.9|11137.2|11136.5|2227
1583377200000|2020-03-05 03:00:00|11142.2|11141.6|11138.8|11137.9|11144.1|11143.4|11137.6|11137|1947
1583380800000|2020-03-05 04:00:00|11138.6|11138|11138.8|11138.2|11139.6|11138.9|11136.3|11135.4|1515
1583384400000|2020-03-05 05:00:00|11138.7|11138.1|11134.9|11134.3|11140.8|11139.9|11134.3|11133.6|1878
1583388000000|2020-03-05 06:00:00|11135|11134.4|11133.3|11132.4|11139.5|11138.8|11131.7|11131|2735
1583391600000|2020-03-05 07:00:00|11133.6|11133|11123.5|11122.9|11140|11139.1|11119.9|11119.2|5406
1583395200000|2020-03-05 08:00:00|11123.4|11122.8|11137.4|11136.8|11140.4|11139.8|11122.2|11121.4|7862
1583398800000|2020-03-05 09:00:00|11137.5|11136.9|11173.8|11173.2|11174.5|11173.9|11132.4|11131.8|7984
1583402400000|2020-03-05 10:00:00|11173.9|11172.9|11170.4|11169.8|11177.9|11177.2|11163.1|11162.5|6995
1583406000000|2020-03-05 11:00:00|11170.1|11169.5|11183.5|11182.9|11184.1|11183.5|11156.9|11156.2|7054
1583409600000|2020-03-05 12:00:00|11183.6|11183|11188.9|11188.3|11200.6|11199.8|11179.8|11179.2|8059
1583413200000|2020-03-05 13:00:00|11189|11188.4|11187.2|11186.6|11199.2|11198.3|11179.8|11178.9|10126
1583416800000|2020-03-05 14:00:00|11187.1|11186.5|11191.2|11190.3|11201.8|11201|11178.2|11177.6|7580
1583420400000|2020-03-05 15:00:00|11191.1|11190.2|11188.2|11187.6|11197.6|11197|11167.6|11166.7|8177
1583424000000|2020-03-05 16:00:00|11188.3|11187.7|11202.1|11201.5|11205.5|11204.6|11179.6|11178.9|7358
1583427600000|2020-03-05 17:00:00|11202.2|11201.6|11214.5|11213.6|11217.1|11216.2|11184.8|11184.1|8756
1583431200000|2020-03-05 18:00:00|11214.7|11213.9|11200.1|11199.2|11218.4|11217.7|11198.1|11197.2|6689
1583434800000|2020-03-05 19:00:00|11200.2|11199.3|11201|11200.1|11204.6|11203.7|11192.4|11191.5|5610
1583438400000|2020-03-05 20:00:00|11200.9|11200|11228.5|11227.9|11230.4|11229.6|11194.3|11193.4|7592
1583442000000|2020-03-05 21:00:00|11228.6|11228|11238.1|11235|11245.5|11244.6|11225.2|11224.5|4476
1583445600000|2020-03-05 22:00:00|11237.9|11235.2|11233.8|11229.2|11242.4|11239.4|11229.4|11226.5|5031
1583449200000|2020-03-05 23:00:00|11233.7|11229.4|11223|11222.1|11240.8|11235.8|11222.8|11221.9|4638
1583452800000|2020-03-06 00:00:00|11223.1|11222.2|11220.8|11219.9|11228.7|11227.9|11212|11211.1|4509
1583456400000|2020-03-06 01:00:00|11220.7|11219.8|11246.1|11245.2|11246.8|11245.9|11219.2|11218.3|3908
1583460000000|2020-03-06 02:00:00|11246.4|11245.5|11232.6|11231.7|11249.4|11248.5|11230.8|11229.9|4737
1583463600000|2020-03-06 03:00:00|11232.4|11231.8|11234.2|11233.3|11234.8|11234|11226.5|11225.7|3582
1583467200000|2020-03-06 04:00:00|11234.1|11233.2|11231.3|11230.4|11239.6|11238.7|11230.3|11229.4|2910
1583470800000|2020-03-06 05:00:00|11231.4|11230.5|11228.9|11228|11237|11236.1|11228.6|11227.7|2608
1583474400000|2020-03-06 06:00:00|11229.1|11228.2|11228.8|11227.6|11237.6|11236.7|11219.5|11218.6|4650
1583478000000|2020-03-06 07:00:00|11228.5|11227.2|11234.8|11233.9|11238.2|11237.6|11224.2|11223.3|7279
1583481600000|2020-03-06 08:00:00|11234.6|11234|11272.8|11271.9|11279|11278.2|11229.4|11228.5|11160
1583485200000|2020-03-06 09:00:00|11272.9|11272|11294.5|11293.6|11295.8|11294.9|11268.6|11267.7|10972
1583488800000|2020-03-06 10:00:00|11294.4|11293.5|11317|11316.1|11324.6|11323.8|11293.3|11292.5|13292
1583492400000|2020-03-06 11:00:00|11317.1|11316.2|11333.1|11332.2|11341.1|11340.2|11312.1|11311.3|11465
1583496000000|2020-03-06 12:00:00|11332.9|11332|11316.6|11316|11332.9|11332|11305.6|11305|9909
1583499600000|2020-03-06 13:00:00|11316.7|11316.1|11323.4|11322.8|11338|11337.4|11305.9|11305.3|9061
1583503200000|2020-03-06 14:00:00|11322.9|11322.3|11349.6|11348.7|11355.2|11354.5|11318.2|11317.6|9633
1583506800000|2020-03-06 15:00:00|11349.7|11348.5|11310.5|11309.9|11355.1|11354.5|11287.8|11286.9|11887
1583510400000|2020-03-06 16:00:00|11310.6|11309.7|11319.7|11319.1|11330.5|11329.9|11305.9|11305.3|7239
1583514000000|2020-03-06 17:00:00|11319.9|11319|11305.6|11305|11328.4|11327.7|11288.5|11287.5|8318
1583517600000|2020-03-06 18:00:00|11305.7|11305.1|11298.9|11298.3|11311.9|11311.3|11291.2|11290.6|9077
1583521200000|2020-03-06 19:00:00|11298.8|11298.2|11318.4|11317.8|11319.4|11318.7|11294.2|11293.4|8041
1583524800000|2020-03-06 20:00:00|11318.2|11317.3|11306.4|11305.8|11326.2|11325.6|11301.3|11300.4|12738
1583528400000|2020-03-06 21:00:00|11306.5|11305.6|11291.7|11286.8|11311.8|11310.9|11288.8|11283.8|5397
1583701200000|2020-03-08 21:00:00|11358.3|11348.8|11356.5|11345.8|11363.4|11356.3|11336.9|11332.9|2988
1583704800000|2020-03-08 22:00:00|11356.4|11345.7|11388.1|11386.3|11396.4|11394.1|11340.6|11337.8|16391
1583708400000|2020-03-08 23:00:00|11387.9|11386.6|11388.2|11387.3|11397|11396|11367.4|11365.4|12554
1583712000000|2020-03-09 00:00:00|11388.4|11387.5|11360.4|11359.5|11388.4|11387.6|11359.5|11358.6|7792
1583715600000|2020-03-09 01:00:00|11360.5|11359.6|11430|11426.8|11500.2|11493.9|11356.5|11355.7|12980
1583719200000|2020-03-09 02:00:00|11430.1|11426.7|11399.1|11396.7|11462.5|11459.5|11387.4|11385.5|22532
1583722800000|2020-03-09 03:00:00|11399.2|11396.8|11417.9|11415.4|11428.8|11427|11372.6|11370|21074
1583726400000|2020-03-09 04:00:00|11418.1|11415.3|11402|11400.7|11424.4|11422.7|11398.4|11397.1|15410
1583730000000|2020-03-09 05:00:00|11401.9|11400.5|11382.7|11381.3|11426|11424.6|11381.9|11380.5|12906
1583733600000|2020-03-09 06:00:00|11382.9|11381.1|11401|11398.9|11410|11409|11382.8|11381.1|15184
1583737200000|2020-03-09 07:00:00|11401.2|11399|11439.1|11438.2|11476|11474.9|11401|11398.9|22629
1583740800000|2020-03-09 08:00:00|11440.2|11439.2|11402.9|11401.9|11441|11439.3|11390.9|11389.6|13339
1583744400000|2020-03-09 09:00:00|11403|11402|11391.7|11391.1|11407.2|11405.9|11365.9|11364.9|10841
1583748000000|2020-03-09 10:00:00|11391.9|11391|11424.7|11423.8|11439.5|11438.6|11390.6|11389.8|10398
1583751600000|2020-03-09 11:00:00|11425.2|11424.6|11425.4|11424.5|11429.9|11429|11409.6|11408.7|9794
1583755200000|2020-03-09 12:00:00|11425.7|11424.8|11436.1|11435.2|11439.1|11438.2|11403.4|11402.3|10312
1583758800000|2020-03-09 13:00:00|11437|11436.1|11402.9|11400.9|11485|11484.1|11377.4|11374.6|12145
1583762400000|2020-03-09 14:00:00|11402.4|11400.1|11434.4|11433.4|11447.8|11446.5|11401.3|11399.2|14972
1583766000000|2020-03-09 15:00:00|11435|11434.1|11420.2|11419.3|11446.1|11445.1|11412.7|11411.8|11855
1583769600000|2020-03-09 16:00:00|11420.7|11419.8|11471.3|11470.4|11473.8|11472.9|11414.4|11413.8|10750
1583773200000|2020-03-09 17:00:00|11471.2|11470.3|11463.3|11462.4|11479.5|11478.5|11443.6|11442.7|9507
1583776800000|2020-03-09 18:00:00|11463.9|11463.3|11461.8|11460.9|11473.6|11472.7|11427.8|11426.4|10451
1583780400000|2020-03-09 19:00:00|11462|11461|11453|11451.5|11467.1|11466.2|11436.8|11435|9809
1583784000000|2020-03-09 20:00:00|11451.5|11450.4|11451.5|11446.5|11466.5|11465.6|11434.4|11432.5|7757
1583787600000|2020-03-09 21:00:00|11451|11446|11454.9|11449.9|11461.1|11456.1|11426|11421|4637
1583791200000|2020-03-09 22:00:00|11454.6|11449.6|11439.3|11438|11460.3|11457.4|11437.1|11432.1|7495
1583794800000|2020-03-09 23:00:00|11439.2|11438.1|11399.8|11398.9|11439.7|11438.4|11395.4|11394.4|7813
1583798400000|2020-03-10 00:00:00|11399.7|11398.8|11385.7|11384.7|11426.2|11424.8|11377.5|11376.6|9193
1583802000000|2020-03-10 01:00:00|11385.8|11384.1|11407.4|11406.5|11414.6|11413.6|11372.5|11371.5|8486
1583805600000|2020-03-10 02:00:00|11407.5|11406.6|11410|11409.1|11414.6|11413.7|11397.7|11396.9|5438
1583809200000|2020-03-10 03:00:00|11410.2|11409.6|11395.6|11394.7|11415.1|11414.2|11389.6|11388.6|5499
1583812800000|2020-03-10 04:00:00|11395.3|11394.4|11375.6|11375|11399.6|11399|11374.7|11373.8|7000
1583816400000|2020-03-10 05:00:00|11375.8|11374.9|11342.3|11340.9|11377.3|11376.5|11332.9|11331.9|9877
1583820000000|2020-03-10 06:00:00|11342|11340.8|11341.5|11339.8|11374.7|11373.2|11339.6|11338.5|10226
1583823600000|2020-03-10 07:00:00|11342.3|11341.2|11382.5|11381.6|11386.5|11385.6|11338.7|11336.8|11337
1583827200000|2020-03-10 08:00:00|11382.4|11381.5|11360.8|11359.6|11402.2|11400.9|11358.3|11357.4|12544
1583830800000|2020-03-10 09:00:00|11360.9|11359.7|11352.3|11350.6|11373.8|11373|11343.8|11342.9|10117
1583834400000|2020-03-10 10:00:00|11352.5|11350.7|11353.5|11352.9|11357.4|11356.8|11336.3|11335.7|8635
1583838000000|2020-03-10 11:00:00|11353.7|11353.1|11360.5|11359.6|11366.9|11366.1|11345.8|11345.2|8752
1583841600000|2020-03-10 12:00:00|11360.7|11360.1|11380.4|11379.8|11390.2|11389.6|11355|11354.2|10410
1583845200000|2020-03-10 13:00:00|11380.2|11379.6|11372.6|11371.7|11394.5|11393.9|11367|11366.2|10195
1583848800000|2020-03-10 14:00:00|11372.7|11371.8|11370.8|11370.2|11377.3|11376.7|11350.5|11349.9|8770
1583852400000|2020-03-10 15:00:00|11371.1|11370.5|11342.4|11341.5|11386.3|11385.7|11337.8|11336.9|10267
1583856000000|2020-03-10 16:00:00|11341.9|11341|11306.4|11305.8|11359.1|11358.4|11296.9|11296.1|11901
1583859600000|2020-03-10 17:00:00|11306.5|11305.6|11316.8|11315.9|11328|11327.4|11303.5|11302.6|10219
1583863200000|2020-03-10 18:00:00|11316.5|11315.6|11295.8|11294.9|11331.6|11330.7|11286.1|11285.5|9654
1583866800000|2020-03-10 19:00:00|11292.9|11292|11300.9|11300|11303|11302.1|11275.4|11274.6|9786
1583870400000|2020-03-10 20:00:00|11299.2|11298.3|11283.7|11278.7|11307.9|11307|11279.7|11278.4|5112
1583874000000|2020-03-10 21:00:00|11283.6|11278.6|11295.9|11290.9|11299.4|11294.4|11279.6|11276.2|3698
1583877600000|2020-03-10 22:00:00|11296|11291|11309.3|11308|11310.4|11309.5|11289|11286|6099
1583881200000|2020-03-10 23:00:00|11309.2|11308.2|11314.6|11313.6|11324.1|11323|11300.7|11299.9|4954
1583884800000|2020-03-11 00:00:00|11314.5|11313.4|11319.2|11318.3|11326.2|11325.4|11302.3|11301.4|5655
1583888400000|2020-03-11 01:00:00|11319.3|11318.4|11324.5|11323.6|11328.9|11328|11310.4|11309.5|5298
1583892000000|2020-03-11 02:00:00|11324.4|11323.5|11325|11324.4|11328.8|11328.2|11316.6|11315.7|4256
1583895600000|2020-03-11 03:00:00|11325.1|11324.5|11329.9|11329|11338.6|11338|11319.5|11318.8|4369
1583899200000|2020-03-11 04:00:00|11329.8|11328.9|11337.9|11337.3|11339.1|11338.5|11328.6|11327.7|3672
1583902800000|2020-03-11 05:00:00|11338.1|11337.2|11351.3|11350.4|11352.2|11351.4|11337.8|11337.2|4977
1583906400000|2020-03-11 06:00:00|11351.1|11350.2|11364.4|11363.5|11365.7|11364.8|11344.7|11343.8|6554
1583910000000|2020-03-11 07:00:00|11364.5|11363.6|11329.2|11328.3|11367.2|11366.6|11327.3|11326.6|9483
1583913600000|2020-03-11 08:00:00|11329.3|11328.4|11314|11313.1|11334|11333.1|11309.7|11308.9|9081
1583917200000|2020-03-11 09:00:00|11313.8|11313.2|11304.5|11303.6|11334.1|11333.2|11301.8|11301.2|8627
1583920800000|2020-03-11 10:00:00|11304.4|11303.5|11327.4|11326.8|11329.5|11328.9|11304.2|11303.5|7358
1583924400000|2020-03-11 11:00:00|11327.3|11326.7|11329.3|11328.7|11339.3|11338.7|11323.3|11322.7|7325
1583928000000|2020-03-11 12:00:00|11329.6|11329|11339.5|11338.9|11352.2|11351.2|11326|11325.4|8688
1583931600000|2020-03-11 13:00:00|11339.8|11339.2|11345.4|11344.8|11352.2|11351.6|11331.1|11330.5|7662
1583935200000|2020-03-11 14:00:00|11345.2|11344.6|11307.5|11306.9|11348.9|11348.3|11307.1|11306.5|8292
1583938800000|2020-03-11 15:00:00|11307.3|11306.7|11280.5|11279.9|11309.4|11308.8|11257.7|11257.1|8825
1583942400000|2020-03-11 16:00:00|11280.1|11279.5|11269.3|11268.4|11281.1|11280.5|11260.8|11260.2|7873
1583946000000|2020-03-11 17:00:00|11269.1|11268.5|11285.1|11284.2|11288.9|11288.3|11267|11266.4|7450
1583949600000|2020-03-11 18:00:00|11284.8|11284.3|11282.1|11281.2|11288.3|11287.7|11272.2|11271.6|6910
1583953200000|2020-03-11 19:00:00|11282.5|11281.5|11273.2|11272.6|11283.4|11282.5|11269.2|11268.2|8383
1583956800000|2020-03-11 20:00:00|11273.1|11272.5|11270.7|11268.6|11280.3|11279.6|11270.2|11267.8|4002
1583960400000|2020-03-11 21:00:00|11270.6|11268.4|11262.9|11258.6|11271.1|11268.7|11252|11248.9|3387
1583964000000|2020-03-11 22:00:00|11263.1|11258.1|11259.7|11258.3|11267.6|11266.1|11255.3|11254.1|6010
1583967600000|2020-03-11 23:00:00|11259.6|11258.4|11262|11261.1|11263.6|11262.8|11254.9|11254|4521
1583971200000|2020-03-12 00:00:00|11261.8|11261.2|11272.1|11271.2|11276.7|11275.9|11259.9|11259.3|4458
1583974800000|2020-03-12 01:00:00|11271.9|11271.3|11319.9|11318.9|11333.9|11332.9|11266.9|11266|12395
1583978400000|2020-03-12 02:00:00|11320.1|11319.1|11321.7|11320.8|11332.4|11331.3|11306.3|11305.3|9557
1583982000000|2020-03-12 03:00:00|11321.6|11320.7|11313.4|11312.8|11321.7|11320.9|11308.1|11307.3|5923
1583985600000|2020-03-12 04:00:00|11313.5|11312.9|11296.4|11295.8|11314|11313.4|11286|11285.3|6562
1583989200000|2020-03-12 05:00:00|11296.3|11295.7|11293.5|11292.9|11299.5|11298.9|11291.6|11291|4059
1583992800000|2020-03-12 06:00:00|11293.6|11293|11293.3|11292.4|11298.2|11297.4|11286|11285.2|6427
1583996400000|2020-03-12 07:00:00|11293.5|11292.6|11312.5|11311.9|11320.1|11319.5|11289.7|11288.8|8985
1584000000000|2020-03-12 08:00:00|11312.2|11311.6|11268|11267.4|11313.3|11312.7|11254.2|11253.3|8780
1584003600000|2020-03-12 09:00:00|11268.3|11267.7|11245.6|11244.5|11278.1|11277.5|11237.9|11236.7|7307
1584007200000|2020-03-12 10:00:00|11245.1|11243.9|11234|11233.4|11246.2|11245.5|11227.7|11227.1|7155
1584010800000|2020-03-12 11:00:00|11234.5|11233.9|11237.4|11236.8|11243.2|11242.6|11211.9|11211.1|6699
1584014400000|2020-03-12 12:00:00|11237.8|11237.2|11216.6|11214.7|11301.9|11300.8|11199|11197.4|13732
1584018000000|2020-03-12 13:00:00|11216.4|11214.5|11240.2|11238.9|11254.4|11252.6|11211.3|11210.2|14923
1584021600000|2020-03-12 14:00:00|11239.4|11238.8|11145.5|11144.6|11239.4|11238.8|11132.6|11131.5|14054
1584025200000|2020-03-12 15:00:00|11145.3|11144.4|11082.3|11081.3|11149.2|11148.3|11080.9|11080.1|13581
1584028800000|2020-03-12 16:00:00|11082.2|11081.4|11146.7|11145.8|11164.6|11163.7|11055.7|11054.8|13312
1584032400000|2020-03-12 17:00:00|11147.1|11145.9|11186.4|11185.5|11197.1|11196.1|11144.8|11143.9|14362
1584036000000|2020-03-12 18:00:00|11186.2|11185.2|11177.9|11177|11217.4|11216.5|11163.8|11162.9|11992
1584039600000|2020-03-12 19:00:00|11177.6|11176.7|11181.3|11180.1|11202.5|11201.6|11171.2|11170.3|10737
1584043200000|2020-03-12 20:00:00|11180.9|11179.5|11187.7|11183.6|11227.1|11226.1|11160.8|11159.2|10803
1584046800000|2020-03-12 21:00:00|11187.8|11183.5|11169.5|11166.7|11209.6|11204.6|11163.7|11161.2|5040
1584050400000|2020-03-12 22:00:00|11171.5|11166.8|11178.5|11174.6|11192.7|11187.7|11169.3|11165.5|8780
1584054000000|2020-03-12 23:00:00|11177.6|11176.1|11183.1|11182.1|11189.7|11188.3|11175.5|11173.1|7124
1584057600000|2020-03-13 00:00:00|11183.3|11182.4|11167.5|11166.4|11184.2|11183.1|11152.9|11151.8|12475
1584061200000|2020-03-13 01:00:00|11167.4|11166.5|11187.3|11186.4|11189.3|11188.4|11166.6|11165.7|8646
1584064800000|2020-03-13 02:00:00|11186.8|11185.9|11207.8|11206.5|11208.2|11207.1|11177.4|11176.4|9002
1584068400000|2020-03-13 03:00:00|11207.9|11206.4|11214.2|11213.3|11218.4|11217.5|11190.7|11189.7|9772
1584072000000|2020-03-13 04:00:00|11214.1|11213.2|11219.7|11218.8|11222|11221.1|11205.6|11204.7|9411
1584075600000|2020-03-13 05:00:00|11219.6|11218.7|11203|11202.1|11221.5|11220.5|11195.4|11194.5|10317
1584079200000|2020-03-13 06:00:00|11202.9|11202|11199.3|11198.4|11210.1|11209.2|11190.8|11189.7|10602
1584082800000|2020-03-13 07:00:00|11199.1|11198.2|11182.3|11181.4|11209.7|11208|11162.9|11162|13201
1584086400000|2020-03-13 08:00:00|11182.5|11181.6|11208.2|11207.3|11214.9|11214|11176.4|11175.5|11489
1584090000000|2020-03-13 09:00:00|11208.4|11207.5|11165.8|11164.9|11208.6|11207.7|11161.6|11160.7|9181
1584093600000|2020-03-13 10:00:00|11165.7|11164.8|11159.5|11158.9|11173.6|11172.7|11153.7|11152.8|8992
1584097200000|2020-03-13 11:00:00|11159.7|11158.8|11155.8|11154.9|11176|11175.1|11140.1|11139.2|9790
1584100800000|2020-03-13 12:00:00|11154.7|11153.8|11110.8|11109.9|11187.2|11186.1|11109.6|11108.7|12655
1584104400000|2020-03-13 13:00:00|11111.3|11110.4|11125.4|11124.1|11127.8|11126.9|11103.9|11102.9|12527
1584108000000|2020-03-13 14:00:00|11125.1|11122.9|11108.6|11107.7|11133.8|11132.9|11098.5|11097.4|11785
1584111600000|2020-03-13 15:00:00|11108.7|11107.8|11070.4|11069.5|11120.7|11119.8|11066.8|11065.9|11448
1584115200000|2020-03-13 16:00:00|11070.2|11069.3|11081.3|11080.4|11088.3|11087.4|11055.4|11054.5|12556
1584118800000|2020-03-13 17:00:00|11080.8|11079.9|11081.5|11080.4|11107.6|11106.7|11058.1|11057.2|12737
1584122400000|2020-03-13 18:00:00|11081.6|11080.6|11069.9|11068.7|11103|11101.6|11063.6|11062.7|11903
1584126000000|2020-03-13 19:00:00|11068.9|11067.7|11114|11112.6|11116.4|11114.1|11058.4|11056.9|12326
1584129600000|2020-03-13 20:00:00|11114.6|11112.2|11107.4|11102.4|11118.3|11116.7|11081|11079.7|9822
1584306000000|2020-03-15 21:00:00|11075.3|11064.3|11192.1|11187.1|11205.6|11198.7|11071.3|11061.5|5526
1584309600000|2020-03-15 22:00:00|11191|11187|11163.3|11156|11203.5|11197|11141.6|11135.6|13250
1584313200000|2020-03-15 23:00:00|11161.7|11156.2|11160.1|11155.1|11196.5|11192.8|11153.4|11148.5|13551
1584316800000|2020-03-16 00:00:00|11159.7|11154.7|11119|11117.4|11170.1|11167.6|11117.3|11115.4|14101
1584320400000|2020-03-16 01:00:00|11119.2|11117.2|11103.9|11100.6|11123.1|11121.2|11086.4|11084|12832
1584324000000|2020-03-16 02:00:00|11103.7|11100.8|11103.8|11102.6|11109.1|11107.2|11089.6|11088.1|10298
1584327600000|2020-03-16 03:00:00|11103.5|11102.1|11125.8|11123.7|11130.2|11128.3|11091.9|11090.1|9635
1584331200000|2020-03-16 04:00:00|11125.7|11123.6|11134.3|11132.9|11134.6|11133.5|11110.3|11108.7|8538
1584334800000|2020-03-16 05:00:00|11134.2|11132.7|11119.7|11118.1|11135.5|11133.8|11109.4|11107.3|10937
1584338400000|2020-03-16 06:00:00|11119.2|11117.7|11140.8|11139.3|11154.6|11153.2|11118|11116.4|13173
1584342000000|2020-03-16 07:00:00|11140.7|11139.5|11177|11176.1|11182.3|11181.4|11128.9|11128|14588
1584345600000|2020-03-16 08:00:00|11177.9|11176.7|11226.7|11225.3|11230.1|11228.9|11168.8|11167|14289
1584349200000|2020-03-16 09:00:00|11227.1|11225.7|11193.4|11192.5|11237.3|11236.1|11190.6|11189.7|11631
1584352800000|2020-03-16 10:00:00|11193.5|11192.6|11166.2|11165.3|11209.1|11208.2|11143|11141.6|12627
1584356400000|2020-03-16 11:00:00|11166.1|11165.2|11186.6|11185.7|11186.9|11186|11151.1|11150.2|11777
1584360000000|2020-03-16 12:00:00|11186.7|11185.8|11166.4|11165.5|11201.2|11200.2|11154.9|11153.8|14210
1584363600000|2020-03-16 13:00:00|11166.8|11165.9|11150|11149.1|11169.2|11168.3|11110.4|11109.5|14433
1584367200000|2020-03-16 14:00:00|11149.3|11148.4|11102.8|11101.9|11160|11159.1|11101.7|11100.8|13600
1584370800000|2020-03-16 15:00:00|11102.7|11102.1|11137.4|11136.8|11145.3|11144.6|11094.7|11093.9|11935
1584374400000|2020-03-16 16:00:00|11137.3|11136.7|11161.8|11160.9|11163.7|11162.8|11137.1|11136.2|11360
1584378000000|2020-03-16 17:00:00|11161.6|11160.7|11159.9|11159|11178.4|11177.5|11146.2|11145.3|11671
1584381600000|2020-03-16 18:00:00|11159.7|11158.8|11170.9|11170|11178.1|11177.2|11151.7|11150.7|10265
1584385200000|2020-03-16 19:00:00|11170.6|11169.7|11175.9|11175|11176|11175.1|11152.8|11151.9|11125
1584388800000|2020-03-16 20:00:00|11175.6|11174.7|11185.1|11180.1|11187.1|11186.2|11167.8|11166.3|8057
1584392400000|2020-03-16 21:00:00|11185.3|11180.3|11179.9|11177.9|11186.4|11181.4|11160.4|11157|2468
1584396000000|2020-03-16 22:00:00|11179.7|11177.7|11169|11167.2|11182.6|11179.4|11166.4|11163.8|7494
1584399600000|2020-03-16 23:00:00|11168.6|11167.7|11164.3|11163.1|11177.3|11175.5|11159.1|11158.1|10599
1584403200000|2020-03-17 00:00:00|11164.2|11162.4|11171.9|11170.7|11173.3|11172.2|11160.3|11159.1|11655
1584406800000|2020-03-17 01:00:00|11171.7|11170.5|11169.9|11169|11174.1|11172.8|11160.8|11159.7|13011
1584410400000|2020-03-17 02:00:00|11170.1|11168.9|11174.3|11173.4|11189.8|11188.9|11166.6|11165.2|11756
1584414000000|2020-03-17 03:00:00|11174.2|11173.3|11179.8|11178.9|11186.4|11185.4|11169|11168.1|10096
1584417600000|2020-03-17 04:00:00|11179.7|11178.8|11179.7|11179.1|11186.1|11185.1|11176.2|11175.5|8776
1584421200000|2020-03-17 05:00:00|11179.8|11179.2|11169.1|11168.5|11181.8|11181|11168.7|11167.8|6164
1584424800000|2020-03-17 06:00:00|11168.8|11168.2|11160.8|11159.9|11175|11173.9|11157.8|11156.8|10493
1584428400000|2020-03-17 07:00:00|11161|11159.8|11138.1|11137.2|11162.1|11161.2|11129.3|11128.3|12193
1584432000000|2020-03-17 08:00:00|11138.3|11137.7|11111.3|11110.7|11145.7|11144.9|11110.9|11109.8|10682
1584435600000|2020-03-17 09:00:00|11111.2|11110.6|11094.7|11093.1|11119.4|11118.5|11093.4|11091.2|10581
1584439200000|2020-03-17 10:00:00|11094.6|11093|11028.7|11027.7|11095.5|11094.3|11025.7|11024.8|9754
1584442800000|2020-03-17 11:00:00|11028.6|11027.8|11013.3|11012.4|11039.7|11038.8|11000.5|10999.9|9569
1584446400000|2020-03-17 12:00:00|11013|11012.1|10989.1|10988.2|11018.2|11017.5|10973.6|10972.7|11989
1584450000000|2020-03-17 13:00:00|10989.2|10988.3|10995.5|10994.1|11011.4|11010.5|10977.4|10976.3|9193
1584453600000|2020-03-17 14:00:00|10995.4|10994.2|10971.1|10970.2|11015.3|11014.6|10956|10954.7|14027
1584457200000|2020-03-17 15:00:00|10971.3|10970.7|10971.7|10970.7|10992.6|10991.7|10958.4|10957.6|12130
1584460800000|2020-03-17 16:00:00|10971.9|10971|10966.8|10965.9|10999.5|10998.6|10964.2|10963.6|10619
1584464400000|2020-03-17 17:00:00|10966.7|10966.1|10988.8|10988.2|10989.8|10989.2|10958.7|10958.1|9440
1584468000000|2020-03-17 18:00:00|10988.6|10988|11000.2|10999.3|11020.5|11019.8|10980.8|10980.2|8273
1584471600000|2020-03-17 19:00:00|11000.7|11000.1|11002|11001.4|11012.8|11012|10983.8|10983.2|8930
1584475200000|2020-03-17 20:00:00|11003.6|11002.7|11000.2|10996|11011.2|11010.3|10989.2|10988.4|6790
1584478800000|2020-03-17 21:00:00|11000.1|10995.8|11010|11005|11014.1|11009.1|10996.7|10992.5|3378
1584482400000|2020-03-17 22:00:00|11010.3|11005.3|11017|11015.1|11024.4|11021.5|11009.8|11004.8|6635
1584486000000|2020-03-17 23:00:00|11017.6|11015.5|11017.3|11015.9|11023.8|11021.7|11011.9|11010.6|10981
1584489600000|2020-03-18 00:00:00|11016.8|11016|10993|10992.1|11017.9|11016.7|10991.8|10990.6|11901
1584493200000|2020-03-18 01:00:00|10993.1|10992.2|11001.2|11000.3|11009.3|11008.6|10985.6|10984.5|11189
1584496800000|2020-03-18 02:00:00|11000.8|10999.6|11011.6|11010.4|11020.1|11019.4|10999.6|10998.7|8732
1584500400000|2020-03-18 03:00:00|11011.4|11010.5|11028.3|11027.4|11028.9|11027.9|11011.3|11010.4|9300
1584504000000|2020-03-18 04:00:00|11028.4|11027.3|11031.3|11030.4|11033.6|11032.7|11025.2|11024.3|6880
1584507600000|2020-03-18 05:00:00|11031.4|11030.5|11039.4|11038.8|11045.7|11044.8|11031|11030.2|6353
1584511200000|2020-03-18 06:00:00|11039.6|11039|11004|11003|11039.6|11039|11003|11002.1|11523
1584514800000|2020-03-18 07:00:00|11004.5|11003.5|10968.5|10967.6|11019.1|11018.1|10966.7|10966.1|13029
1584518400000|2020-03-18 08:00:00|10969.2|10968.3|10973.1|10972.2|10993.6|10992.6|10956|10955.1|12488
1584522000000|2020-03-18 09:00:00|10973.2|10972.3|10996.5|10994.5|11017.2|11016|10971.8|10971.2|11632
1584525600000|2020-03-18 10:00:00|10996.9|10994.7|11000.6|10999.7|11018|11017.4|10992.6|10990.1|12676
1584529200000|2020-03-18 11:00:00|11000.7|10999.8|10977.5|10976.9|11005.9|11005.2|10968.9|10968|10598
1584532800000|2020-03-18 12:00:00|10977.8|10977.2|10931.2|10929.9|10985.4|10984.6|10928.5|10927.6|11266
1584536400000|2020-03-18 13:00:00|10931.1|10930.2|10908.3|10907.4|10947.5|10946.8|10895.3|10894.6|11978
1584540000000|2020-03-18 14:00:00|10909|10908.1|10868.5|10867.5|10928.3|10927.3|10863.6|10861.9|12125
1584543600000|2020-03-18 15:00:00|10868.4|10867.4|10833.2|10832.3|10878.5|10877.6|10831.4|10830.6|12274
1584547200000|2020-03-18 16:00:00|10833.3|10832.2|10810.1|10808.7|10851.6|10851|10808|10807|12037
1584550800000|2020-03-18 17:00:00|10809.9|10808.9|10848.4|10847.6|10853.6|10852.2|10802.5|10801.6|13568
1584554400000|2020-03-18 18:00:00|10848.6|10847.5|10872.8|10871.3|10889.2|10888|10821|10819.9|13136
1584558000000|2020-03-18 19:00:00|10873.9|10872.4|10899.5|10898|10901|10899.8|10853.7|10852.2|12443
1584561600000|2020-03-18 20:00:00|10898.5|10897.7|10918.9|10910|10923|10919|10897.6|10896.4|9408
1584565200000|2020-03-18 21:00:00|10919|10910.3|10913.3|10911.7|10925.3|10920.3|10909.8|10903.6|2237
1584568800000|2020-03-18 22:00:00|10915.2|10910.4|10934.4|10932.4|10937.2|10934.4|10903.1|10900.9|9183
1584572400000|2020-03-18 23:00:00|10934|10932.5|10944.1|10941.8|10983.2|10981.5|10932.5|10930.5|13054
1584576000000|2020-03-19 00:00:00|10947.1|10944.7|10902.1|10899.5|10950.6|10949|10899.8|10897.7|13606
1584579600000|2020-03-19 01:00:00|10902|10899.8|10910.3|10907.8|10921.6|10919.5|10887.5|10885.1|12395
1584583200000|2020-03-19 02:00:00|10910|10907.7|10882.7|10879.7|10919.8|10918.3|10878.8|10876.9|12503
1584586800000|2020-03-19 03:00:00|10882.4|10879.8|10898.3|10897.1|10913.5|10911.3|10880.8|10878.6|11632
1584590400000|2020-03-19 04:00:00|10898.5|10897.2|10897.2|10896|10907.7|10905.8|10887.5|10886.2|10317
1584594000000|2020-03-19 05:00:00|10897.4|10895.9|10902.4|10900.8|10907.9|10906.9|10895.1|10893.5|10391
1584597600000|2020-03-19 06:00:00|10902.1|10900.6|10926|10924.1|10948.5|10947|10900.2|10899.1|12443
1584601200000|2020-03-19 07:00:00|10926.1|10923.9|10848.8|10847.5|10937.2|10935.7|10845.7|10844.5|15724
1584604800000|2020-03-19 08:00:00|10849.1|10847.4|10838.3|10836.8|10890.7|10889.6|10814.6|10812.7|14495
1584608400000|2020-03-19 09:00:00|10838.2|10836.6|10824.6|10823.2|10869.6|10868.4|10819.8|10818.7|13010
1584612000000|2020-03-19 10:00:00|10824.5|10823|10783.7|10782.2|10827.1|10826.2|10783.2|10781.2|12276
1584615600000|2020-03-19 11:00:00|10783.9|10781.9|10750.2|10749.3|10806.1|10805.1|10733.5|10731.4|14391
1584619200000|2020-03-19 12:00:00|10750.1|10749.2|10799.8|10798.6|10841.1|10838.4|10726.4|10725.7|15368
1584622800000|2020-03-19 13:00:00|10799.1|10798.3|10804.8|10803.1|10835.9|10832.7|10783.8|10782.6|15335
1584626400000|2020-03-19 14:00:00|10805.2|10803.4|10795.5|10794.6|10818.9|10818|10782.9|10781.9|14946
1584630000000|2020-03-19 15:00:00|10795.7|10794.8|10700.6|10699.7|10801.2|10800.3|10695.7|10694.8|14487
1584633600000|2020-03-19 16:00:00|10700|10699.1|10663.9|10662.9|10716|10715.1|10660.9|10659.9|14154
1584637200000|2020-03-19 17:00:00|10663.6|10662.7|10684.8|10683.7|10705.7|10704.8|10655.6|10654.7|13304
1584640800000|2020-03-19 18:00:00|10684.6|10683.6|10668.3|10667.3|10698.8|10697.9|10657.8|10656.9|12200
1584644400000|2020-03-19 19:00:00|10668.9|10668|10680.1|10679.2|10692.8|10691.9|10661|10660.1|11917
1584648000000|2020-03-19 20:00:00|10678.6|10677.7|10694.7|10689.7|10706.6|10705.6|10676.4|10674.7|9064
1584651600000|2020-03-19 21:00:00|10694.3|10689.3|10662.4|10657.4|10701.4|10696.4|10657.7|10652.7|3904
1584655200000|2020-03-19 22:00:00|10662.5|10657.5|10667.5|10663.4|10672|10669|10656.4|10653.5|7006
1584658800000|2020-03-19 23:00:00|10667.6|10663.7|10656|10654.2|10670.4|10667.7|10655.9|10653.8|9897
1584662400000|2020-03-20 00:00:00|10656.2|10654.4|10665.4|10663.6|10674.9|10672.6|10653.4|10652.5|12250
1584666000000|2020-03-20 01:00:00|10665.3|10663.7|10720.8|10718.5|10745.3|10743.1|10663.9|10662.7|13577
1584669600000|2020-03-20 02:00:00|10721.3|10718.6|10736.4|10733.8|10750.4|10748.9|10710.7|10707.2|13349
1584673200000|2020-03-20 03:00:00|10736.5|10733.9|10736|10734.6|10745|10743.7|10717.6|10715.6|12939
1584676800000|2020-03-20 04:00:00|10736.2|10734.9|10765.6|10764.6|10765.6|10764.6|10727.9|10726.9|13833
1584680400000|2020-03-20 05:00:00|10765.5|10764.5|10753.7|10751.7|10769.6|10768.5|10742.7|10741.5|13781
1584684000000|2020-03-20 06:00:00|10753.5|10752|10761.3|10758.7|10781|10779.6|10742.6|10741|13840
1584687600000|2020-03-20 07:00:00|10761.4|10758.8|10815|10813.6|10831.9|10830.7|10745|10742.8|15543
1584691200000|2020-03-20 08:00:00|10815.3|10813.5|10788.2|10786.4|10815.4|10813.7|10775.7|10774.2|14902
1584694800000|2020-03-20 09:00:00|10788.6|10786.6|10721.2|10720.1|10791.3|10790.2|10715.9|10714.5|13924
1584698400000|2020-03-20 10:00:00|10721.4|10720.5|10737.3|10736.4|10759|10758|10706.7|10705.6|13148
1584702000000|2020-03-20 11:00:00|10737.4|10736.5|10711.3|10710.4|10740.3|10739.4|10697.1|10696.2|12066
1584705600000|2020-03-20 12:00:00|10711.5|10710.6|10709.9|10709|10761.3|10760.7|10701.8|10700.9|11909
1584709200000|2020-03-20 13:00:00|10710|10709.1|10694|10693|10721.8|10720.5|10678.1|10677.2|12734
1584712800000|2020-03-20 14:00:00|10694.2|10693.1|10720.6|10719.7|10750.5|10749.2|10691.6|10689.9|13463
1584716400000|2020-03-20 15:00:00|10720.9|10719.9|10684.5|10682.5|10748.5|10747.6|10664.3|10663.3|12635
1584720000000|2020-03-20 16:00:00|10684.2|10683.1|10661.2|10660.3|10714.5|10713.6|10654.9|10654|12517
1584723600000|2020-03-20 17:00:00|10661.5|10660.4|10667.3|10666.4|10696|10694.7|10653.6|10652.7|12354
1584727200000|2020-03-20 18:00:00|10667.4|10666.5|10655.2|10654.3|10668.5|10667.6|10639|10638.1|12632
1584730800000|2020-03-20 19:00:00|10655.6|10654.7|10666.8|10665|10674.6|10671.5|10637.9|10637|13911
1584734400000|2020-03-20 20:00:00|10666.7|10664.6|10702.4|10697.4|10706.6|10701.6|10663.6|10661.7|8978
1584910800000|2020-03-22 21:00:00|10714.1|10703.1|10704.8|10693.9|10714.8|10703.8|10698.5|10689.5|1417
1584914400000|2020-03-22 22:00:00|10701.9|10693.8|10660.6|10658.1|10711.5|10700.5|10637|10634.8|9969
1584918000000|2020-03-22 23:00:00|10660.5|10658.2|10689.6|10688.7|10704.8|10703.1|10660|10657.9|14451
1584921600000|2020-03-23 00:00:00|10689.7|10688.6|10680.1|10677.6|10706.2|10705.4|10659|10657.4|12857
1584925200000|2020-03-23 01:00:00|10680|10677.5|10718.4|10717.1|10721.9|10720.1|10670.4|10668.1|12588
1584928800000|2020-03-23 02:00:00|10717.7|10716.3|10729.9|10728.8|10730.5|10729.5|10713.3|10711.6|11876
1584932400000|2020-03-23 03:00:00|10729.8|10728.7|10715|10713.6|10731.1|10729.7|10712.4|10711.4|12658
1584936000000|2020-03-23 04:00:00|10714.9|10713.5|10736.4|10735.4|10737.8|10736.8|10714.7|10713.5|10802
1584939600000|2020-03-23 05:00:00|10736.6|10735.5|10750.7|10749.6|10756.8|10755.5|10729|10727.7|12022
1584943200000|2020-03-23 06:00:00|10751|10750.1|10748.9|10745.8|10769.9|10767.8|10717.1|10715.5|11786
1584946800000|2020-03-23 07:00:00|10749.2|10746.1|10693.6|10692.6|10754.5|10753.2|10690.1|10688.9|14238
1584950400000|2020-03-23 08:00:00|10694|10693|10708.3|10707.4|10710.4|10709.8|10690.2|10689.4|12795
1584954000000|2020-03-23 09:00:00|10708.1|10707.5|10684|10683.4|10708.4|10707.7|10674.4|10673.8|11966
1584957600000|2020-03-23 10:00:00|10684.4|10683.8|10692.3|10691.2|10700.5|10699.5|10667.6|10666.9|10515
1584961200000|2020-03-23 11:00:00|10692.4|10691.3|10685.9|10685.3|10699.4|10698.5|10667|10666.2|11099
1584964800000|2020-03-23 12:00:00|10685.6|10685|10779.4|10778.3|10802.9|10801.7|10683.8|10683.1|15735
1584968400000|2020-03-23 13:00:00|10779.3|10778.4|10794.2|10793.3|10807.2|10806.3|10735.3|10734.5|15090
1584972000000|2020-03-23 14:00:00|10793.5|10792.6|10804.8|10803.7|10828.8|10827.9|10766.3|10765.4|12737
1584975600000|2020-03-23 15:00:00|10804.9|10803.8|10759.2|10758.2|10812.9|10812.1|10751.4|10750.6|13439
1584979200000|2020-03-23 16:00:00|10759.5|10758.5|10750.6|10749.7|10769.9|10768.9|10724.4|10723.1|13689
1584982800000|2020-03-23 17:00:00|10750.3|10749.4|10751.5|10750.6|10780.7|10779.8|10748.1|10747.1|13394
1584986400000|2020-03-23 18:00:00|10751.7|10750.7|10730.6|10729.7|10754.2|10753.6|10724.6|10723.4|11556
1584990000000|2020-03-23 19:00:00|10730.9|10730|10726.2|10725.3|10749.9|10749|10724|10723.1|10871
1584993600000|2020-03-23 20:00:00|10726.7|10725.8|10729.9|10723.9|10738.7|10737.6|10720.5|10719.6|8082
1584997200000|2020-03-23 21:00:00|10729.1|10723.1|10730.3|10724.3|10740.1|10734.1|10723.7|10719.4|2362
1585000800000|2020-03-23 22:00:00|10730.1|10724.1|10746.6|10744.9|10753.7|10751.2|10728.7|10723.1|7201
1585004400000|2020-03-23 23:00:00|10746.3|10745.4|10764.6|10763.1|10766.2|10764.1|10744.7|10742.8|10917
1585008000000|2020-03-24 00:00:00|10764.5|10763.2|10796.6|10795.5|10811.8|10810|10753.1|10751.2|11130
1585011600000|2020-03-24 01:00:00|10796.9|10795.6|10794.9|10793.1|10823.8|10822.2|10789|10787.4|11323
1585015200000|2020-03-24 02:00:00|10794.8|10792.9|10811.9|10810.8|10819|10818|10792.1|10790.8|10885
1585018800000|2020-03-24 03:00:00|10811.8|10810.6|10801.5|10800|10817.7|10816.3|10793.2|10791.7|10688
1585022400000|2020-03-24 04:00:00|10801.4|10800.1|10789.6|10788.4|10809.8|10808.2|10787.2|10786.4|10039
1585026000000|2020-03-24 05:00:00|10789.5|10788.5|10779.8|10778.6|10799.2|10798.2|10776.4|10775.6|9811
1585029600000|2020-03-24 06:00:00|10779.7|10778.8|10835.9|10834.2|10866.9|10865.4|10778.4|10777.2|13265
1585033200000|2020-03-24 07:00:00|10835.8|10834.5|10830.6|10829.8|10847.5|10846.3|10821.8|10820.8|13527
1585036800000|2020-03-24 08:00:00|10830.5|10829.6|10826.3|10824.8|10849.1|10846.9|10808.7|10807.7|12337
1585040400000|2020-03-24 09:00:00|10826.4|10824.7|10854.6|10853.5|10858.7|10857.8|10815.5|10813|11334
1585044000000|2020-03-24 10:00:00|10854.8|10853.7|10882.2|10881.2|10885.1|10884.2|10849.6|10848.6|11158
1585047600000|2020-03-24 11:00:00|10882.3|10881.3|10865.6|10864.7|10888.6|10887.7|10849.9|10849|11641
1585051200000|2020-03-24 12:00:00|10865.8|10864.9|10823|10821.9|10869|10867.9|10812.5|10811.4|14344
1585054800000|2020-03-24 13:00:00|10823.1|10822|10813.5|10811.8|10854.5|10853.2|10789.6|10788.1|14259
1585058400000|2020-03-24 14:00:00|10813.8|10811.4|10785.4|10784.3|10821.1|10819.9|10769.8|10768.5|14162
1585062000000|2020-03-24 15:00:00|10785.2|10784|10795.8|10794.5|10803.2|10802.1|10770.9|10770|13559
1585065600000|2020-03-24 16:00:00|10796.1|10794.9|10791|10790.1|10821.9|10820.8|10776.3|10775.4|12774
1585069200000|2020-03-24 17:00:00|10791.1|10790.5|10756.9|10756|10793.5|10792.5|10753.9|10752.6|10561
1585072800000|2020-03-24 18:00:00|10757.1|10756.1|10759.5|10758.4|10773.2|10772.3|10750.9|10750.1|10571
1585076400000|2020-03-24 19:00:00|10759.3|10758.2|10772.4|10771.3|10774.7|10773.8|10746.4|10745.6|9893
1585080000000|2020-03-24 20:00:00|10772.1|10771.1|10790.7|10785.8|10799.9|10798.2|10766.3|10765.3|6687
1585083600000|2020-03-24 21:00:00|10790.3|10785.2|10789.3|10783.3|10794.8|10788.8|10770.5|10764.5|3151
1585087200000|2020-03-24 22:00:00|10787.9|10781.9|10813|10810.9|10815.6|10814.5|10785|10779|6272
1585090800000|2020-03-24 23:00:00|10813.2|10811.1|10798.9|10797.7|10815.7|10813.8|10798.2|10796.5|7297
1585094400000|2020-03-25 00:00:00|10798.8|10797.9|10787.9|10786.7|10803.2|10802|10761.3|10759.9|11024
1585098000000|2020-03-25 01:00:00|10788|10786.8|10807.5|10806.3|10809.6|10808.4|10785.2|10783.5|11331
1585101600000|2020-03-25 02:00:00|10807.6|10806.5|10824|10823|10824.4|10823.4|10799.7|10798.4|9348
1585105200000|2020-03-25 03:00:00|10823.9|10822.9|10809.9|10808.8|10824|10823|10807.4|10806.6|10008
1585108800000|2020-03-25 04:00:00|10809.7|10808.6|10812.6|10810.9|10814.2|10813.2|10803.9|10802.9|9112
1585112400000|2020-03-25 05:00:00|10812.5|10811.1|10817.2|10815.9|10818.6|10817.5|10793.2|10791.5|10841
1585116000000|2020-03-25 06:00:00|10817.5|10816.4|10817.5|10815.6|10824|10822.9|10807.3|10806.6|10561
1585119600000|2020-03-25 07:00:00|10817.4|10815.7|10807.5|10806.6|10841.1|10839.9|10806.1|10805.1|11728
1585123200000|2020-03-25 08:00:00|10807.6|10806.8|10834.5|10832.9|10843.4|10842.5|10793.5|10792.3|13505
1585126800000|2020-03-25 09:00:00|10834.6|10832.8|10843.9|10843|10850|10849.1|10828.6|10827.8|12032
1585130400000|2020-03-25 10:00:00|10843.8|10842.9|10807|10805.8|10848.6|10847.7|10805.8|10804.8|12638
1585134000000|2020-03-25 11:00:00|10806.9|10805.5|10811.3|10810.7|10828.8|10828.1|10800.3|10799.1|11519
1585137600000|2020-03-25 12:00:00|10811.6|10810.6|10820.7|10819.2|10826.5|10825.8|10800.2|10799.2|12270
1585141200000|2020-03-25 13:00:00|10820.8|10819.4|10799.2|10798.3|10832.9|10831.9|10797.8|10796.9|12463
1585144800000|2020-03-25 14:00:00|10799.1|10798.2|10805.7|10805.1|10816.5|10814.6|10797.2|10796.5|11712
1585148400000|2020-03-25 15:00:00|10805.9|10805|10835.5|10834.4|10838.9|10837.9|10785.4|10784.4|10462
1585152000000|2020-03-25 16:00:00|10835.6|10834.7|10850.3|10849.5|10858.1|10857|10827.7|10827.1|13544
1585155600000|2020-03-25 17:00:00|10850.5|10849.6|10861.2|10860.3|10869.7|10869|10841.1|10840.2|15079
1585159200000|2020-03-25 18:00:00|10861.1|10860.1|10866.7|10866.1|10881.9|10881.1|10857|10856|14019
1585162800000|2020-03-25 19:00:00|10867.2|10866.3|10884.4|10883.5|10889.8|10888.9|10866.8|10865.9|15528
1585166400000|2020-03-25 20:00:00|10884.2|10883.6|10883.4|10880.3|10894.5|10893.5|10880.1|10878.4|8253
1585170000000|2020-03-25 21:00:00|10883.5|10880.4|10883.8|10877.8|10887.4|10883.1|10875.7|10870.8|4968
1585173600000|2020-03-25 22:00:00|10884.2|10878.2|10882|10880.7|10891.7|10889.6|10871.2|10869.7|8310
1585177200000|2020-03-25 23:00:00|10882.4|10880.8|10889.3|10888.1|10889.9|10888.9|10878.8|10876.7|8687
1585180800000|2020-03-26 00:00:00|10889.2|10888.3|10922.2|10921|10934.6|10933.2|10875.3|10874.1|14170
1585184400000|2020-03-26 01:00:00|10922.1|10921.1|10907.4|10906.3|10922.5|10921.6|10901.1|10900.2|12747
1585188000000|2020-03-26 02:00:00|10907.3|10906.2|10915.1|10914.1|10915.1|10914.2|10892.5|10891.8|9212
1585191600000|2020-03-26 03:00:00|10915.2|10914.2|10917.7|10916.8|10920.3|10919.4|10909.6|10908.2|9550
1585195200000|2020-03-26 04:00:00|10917.8|10916.9|10907|10906.1|10920|10919.2|10907|10906.1|7120
1585198800000|2020-03-26 05:00:00|10906.9|10906.3|10909.8|10908.5|10920.4|10919.4|10905.7|10904.8|7574
1585202400000|2020-03-26 06:00:00|10909.7|10908.8|10901.7|10900.3|10915.9|10915|10897.2|10896.2|7963
1585206000000|2020-03-26 07:00:00|10900.9|10899.8|10925.7|10924.8|10929.6|10928.7|10898.8|10897.6|16685
1585209600000|2020-03-26 08:00:00|10925.5|10924.6|10939|10937.5|10945.1|10944.2|10916|10914.9|16350
1585213200000|2020-03-26 09:00:00|10938.5|10937.3|10946.6|10946|10951.4|10950.8|10926.5|10925.5|14268
1585216800000|2020-03-26 10:00:00|10946.8|10945.9|10954.2|10953.3|10957.4|10956.8|10937.9|10937|10360
1585220400000|2020-03-26 11:00:00|10954.3|10953.4|10960.2|10959.3|10979|10978.1|10954.1|10953.2|12972
1585224000000|2020-03-26 12:00:00|10960.1|10959.2|10972.6|10971.7|10977.5|10976.6|10927.9|10927|18478
1585227600000|2020-03-26 13:00:00|10972.9|10972|10975.7|10974.8|10990.3|10989.6|10949.6|10948.3|19820
1585231200000|2020-03-26 14:00:00|10975.6|10974.7|10992.3|10991.2|10993.3|10992.3|10953.6|10952.7|17576
1585234800000|2020-03-26 15:00:00|10992.2|10991.3|11025.1|11024.5|11029|11028.3|10986.5|10985.9|16869
1585238400000|2020-03-26 16:00:00|11024.8|11024.2|11044.2|11043.3|11045.1|11044.5|11008.5|11007.7|14524
1585242000000|2020-03-26 17:00:00|11044.1|11043.2|11024.8|11023.7|11044.8|11044|11020.1|11019.2|12471
1585245600000|2020-03-26 18:00:00|11024.7|11023.8|11043|11042.1|11043.4|11042.6|11018.9|11018|13175
1585249200000|2020-03-26 19:00:00|11042.7|11041.8|11054.1|11053.2|11054.6|11053.7|11026.3|11025.3|11969
1585252800000|2020-03-26 20:00:00|11054|11053.1|11031.4|11029.6|11059.2|11058.3|11031.2|11028.9|8525
1585256400000|2020-03-26 21:00:00|11031.7|11029.9|11032.8|11027.2|11036.3|11031.7|11024.8|11021.2|5166
1585260000000|2020-03-26 22:00:00|11032.5|11027.6|11035.9|11034.2|11041.9|11040.5|11024.2|11020.7|6875
1585263600000|2020-03-26 23:00:00|11035.8|11034.3|11048.2|11047.3|11059.3|11058.1|11035.8|11034.3|8077
1585267200000|2020-03-27 00:00:00|11048.5|11047.2|11038.4|11037.5|11049.4|11048.2|11025.5|11024.4|9076
1585270800000|2020-03-27 01:00:00|11038.2|11037.3|11031.6|11030.7|11049.3|11048.4|11031.1|11030.1|9089
1585274400000|2020-03-27 02:00:00|11031.5|11030.6|11064.7|11063.8|11065.1|11064.2|11028.5|11027.6|7375
1585278000000|2020-03-27 03:00:00|11064.6|11063.7|11079.7|11078.8|11087.5|11086.3|11059|11058|11818
1585281600000|2020-03-27 04:00:00|11079.8|11078.7|11058.9|11058|11079.9|11078.9|11058.4|11057.6|10550
1585285200000|2020-03-27 05:00:00|11058.8|11058.2|11073.6|11072.3|11074.7|11073.3|11055.3|11054.5|7834
1585288800000|2020-03-27 06:00:00|11073.5|11072.5|11048.3|11047|11074.8|11073.6|11036|11034.9|11784
1585292400000|2020-03-27 07:00:00|11048.2|11046.9|11022.1|11021.2|11055.2|11053.9|11009.1|11008.1|16683
1585296000000|2020-03-27 08:00:00|11022.2|11021.3|11012.2|11011.3|11041.1|11040.1|11001.3|11000.6|14367
1585299600000|2020-03-27 09:00:00|11012.5|11011.6|11002.7|11001.7|11019.8|11018.5|10994|10992.8|13941
1585303200000|2020-03-27 10:00:00|11002.8|11001.8|11016.2|11015.3|11020.3|11019.6|10991|10990.4|12545
1585306800000|2020-03-27 11:00:00|11016.3|11015.4|11006.5|11005.9|11031.9|11031.1|11004.6|11003.8|12716
1585310400000|2020-03-27 12:00:00|11006.6|11006|10986.3|10985.7|11014.1|11013.4|10976.6|10975.7|12197
1585314000000|2020-03-27 13:00:00|10986.4|10985.8|10982.5|10981|10988.2|10987.4|10953.9|10953|14681
1585317600000|2020-03-27 14:00:00|10982.8|10981.3|11006.4|11005.5|11010.6|11009.9|10979.8|10978.8|16041
1585321200000|2020-03-27 15:00:00|11006.5|11005.6|11059.5|11058.6|11060.2|11059.4|11000.4|10999.8|15888
1585324800000|2020-03-27 16:00:00|11059.7|11058.8|11078.8|11077.9|11092.2|11091.2|11053.1|11052.2|15925
1585328400000|2020-03-27 17:00:00|11078.7|11077.8|11098.7|11097.8|11102.6|11101.7|11064.6|11063.7|14890
1585332000000|2020-03-27 18:00:00|11098.6|11097.7|11118.8|11117.7|11123|11121.2|11091.6|11090.7|14561
1585335600000|2020-03-27 19:00:00|11118.9|11117.8|11123.4|11122.1|11130.1|11129|11114.6|11113.5|19594
1585339200000|2020-03-27 20:00:00|11123.3|11122.2|11137.8|11134.4|11149.2|11147|11120.7|11119.6|10190
1585512000000|2020-03-29 20:00:00|11129.7|11124.8|11120|11115.8|11142|11130|11114.7|11109|654
1585515600000|2020-03-29 21:00:00|11119.5|11115.1|11125.3|11118.3|11140.3|11128.3|11112|11103.5|3146
1585519200000|2020-03-29 22:00:00|11125.7|11118.2|11110.7|11109.4|11134.9|11126.6|11107.9|11105.9|9375
1585522800000|2020-03-29 23:00:00|11111|11109.7|11137.4|11135.9|11145|11143.8|11106.2|11104.7|9693
1585526400000|2020-03-30 00:00:00|11137.3|11136|11105.6|11104.5|11139.3|11138|11091|11089.5|13148
1585530000000|2020-03-30 01:00:00|11105.5|11104.6|11096.2|11095.3|11118.2|11117.1|11092.6|11091.7|10535
1585533600000|2020-03-30 02:00:00|11096.3|11095.4|11093.8|11092.9|11097.3|11096.6|11085.9|11085|7596
1585537200000|2020-03-30 03:00:00|11093.9|11093|11080.9|11080|11093.9|11093|11080.1|11079.1|5802
1585540800000|2020-03-30 04:00:00|11080.8|11079.9|11082|11080.9|11087.2|11086.3|11069.2|11068.1|7800
1585544400000|2020-03-30 05:00:00|11081.9|11080.8|11101.4|11100.5|11103.4|11102.1|11070.8|11069.9|9168
1585548000000|2020-03-30 06:00:00|11101.3|11100.2|11063|11061.4|11107.1|11105.7|11061.3|11060.2|13830
1585551600000|2020-03-30 07:00:00|11063.1|11061.5|11083|11082.1|11089.5|11088.4|11061.5|11059.8|13037
1585555200000|2020-03-30 08:00:00|11083.3|11082.4|11092.2|11091.3|11092.3|11091.6|11067.9|11067.3|12339
1585558800000|2020-03-30 09:00:00|11092.1|11091.2|11069.8|11069.2|11096.4|11095.7|11065.4|11064.8|11671
1585562400000|2020-03-30 10:00:00|11070.1|11069.5|11067.9|11067.3|11073.7|11073.1|11056.5|11055.9|9382
1585566000000|2020-03-30 11:00:00|11068|11067.1|11061.5|11059.6|11071.8|11071|11045.9|11045.1|9886
1585569600000|2020-03-30 12:00:00|11061.4|11059.7|11015.8|11015.2|11063.1|11062.1|11013.2|11012.4|11676
1585573200000|2020-03-30 13:00:00|11015.7|11015.1|11032|11031.1|11036.8|11035.9|11010.5|11009.9|14207
1585576800000|2020-03-30 14:00:00|11032.2|11031.3|11030|11029.1|11044.3|11043.2|11020.2|11019.2|14371
1585580400000|2020-03-30 15:00:00|11029.9|11029|11017.5|11016.6|11046.4|11045.7|11011.8|11011|12066
1585584000000|2020-03-30 16:00:00|11017.6|11016.7|11020.1|11019.2|11025.6|11024.7|11011.5|11010.6|9207
1585587600000|2020-03-30 17:00:00|11020|11019.1|11019|11018.1|11024.4|11023.8|11012|11011.3|6802
1585591200000|2020-03-30 18:00:00|11018.9|11018|11027.2|11026.6|11042.4|11041.5|11017.1|11016.3|7113
1585594800000|2020-03-30 19:00:00|11027.5|11026.7|11053.3|11052.7|11053.8|11053.2|11026|11025.2|8320
1585598400000|2020-03-30 20:00:00|11053.6|11052.8|11050.8|11044.8|11056.2|11055.2|11037|11036.1|5925
1585602000000|2020-03-30 21:00:00|11051.1|11045.1|11050.5|11044.5|11056.7|11050.7|11026.7|11020.7|4090
1585605600000|2020-03-30 22:00:00|11050.6|11044.6|11042.7|11041.3|11053|11049.9|11040.4|11039.1|6015
1585609200000|2020-03-30 23:00:00|11042.8|11041.5|11030|11028.7|11042.8|11041.6|11025.1|11023.9|7565
1585612800000|2020-03-31 00:00:00|11029.9|11028.8|11014.5|11012.7|11043.5|11042.5|10986.2|10982.7|11237
1585616400000|2020-03-31 01:00:00|11014.6|11012.9|11016.8|11015.8|11026.3|11024.6|11001.2|11000.3|13907
1585620000000|2020-03-31 02:00:00|11016.9|11015.9|11026.6|11025.7|11032.5|11031.6|11012.3|11011.3|8308
1585623600000|2020-03-31 03:00:00|11026.5|11025.6|11026.9|11026.3|11033.7|11032.9|11019.4|11018.4|7477
1585627200000|2020-03-31 04:00:00|11027|11026.4|11016.8|11015.9|11028.4|11027.3|11014.4|11013.6|6249
1585630800000|2020-03-31 05:00:00|11016.9|11016|11019.5|11018.1|11021|11020|11008.2|11007.3|6706
1585634400000|2020-03-31 06:00:00|11019.4|11018.2|11002|11001.1|11025.8|11024.7|10991.1|10990.4|11927
1585638000000|2020-03-31 07:00:00|11002.2|11001.3|10997|10996.1|11007|11006.1|10991.5|10990.8|12332
1585641600000|2020-03-31 08:00:00|10996.9|10996|10979.8|10978.6|11003.1|11002.2|10979.2|10977.9|10597
1585645200000|2020-03-31 09:00:00|10979.9|10978.7|10976.8|10975.9|10990.6|10989.9|10967.3|10966.4|10890
1585648800000|2020-03-31 10:00:00|10976.7|10975.8|10949.3|10948.4|10980.7|10980.1|10948.1|10947.4|10352
1585652400000|2020-03-31 11:00:00|10949.2|10948.6|10952.4|10951.8|10960.6|10959.7|10927.1|10926.3|11751
1585656000000|2020-03-31 12:00:00|10952.2|10951.6|10972.8|10971.9|10980|10978.4|10944.6|10943.7|14166
1585659600000|2020-03-31 13:00:00|10972.5|10971.5|10953.9|10952.6|10976.8|10976.1|10953.6|10952.6|12782
1585663200000|2020-03-31 14:00:00|10954.2|10952.7|10971.5|10970.6|10995.6|10994.2|10943.1|10942.2|21109
1585666800000|2020-03-31 15:00:00|10971.6|10970.4|11014.8|11013.9|11027.9|11026.7|10968.3|10967.4|19627
1585670400000|2020-03-31 16:00:00|11014.9|11014|10971.3|10970.7|11019|11017.7|10967.9|10967|14773
1585674000000|2020-03-31 17:00:00|10971.4|10970.8|11002.9|11001.9|11010.5|11009.2|10965.3|10964.5|12757
1585677600000|2020-03-31 18:00:00|11003|11002|11020.5|11019.4|11022.2|11021|10996.3|10995.4|13359
1585681200000|2020-03-31 19:00:00|11020.6|11019.5|11032.4|11031.5|11032.6|11031.7|11003.4|11002.5|11412
1585684800000|2020-03-31 20:00:00|11031|11029.7|11035.8|11029.8|11038.7|11037.1|11017.3|11016.2|8737
1585688400000|2020-03-31 21:00:00|11035.9|11029.9|11033.4|11027.4|11041.6|11038.6|11032.8|11026.8|2818
1585692000000|2020-03-31 22:00:00|11033.3|11027.3|11023.8|11022.4|11039.5|11035.8|11023.6|11021.7|5934
1585695600000|2020-03-31 23:00:00|11023.9|11022|11026.8|11025.5|11038.3|11036.9|11023.7|11022|7463
1585699200000|2020-04-01 00:00:00|11026.9|11025.6|11032.2|11031.3|11036.8|11036|11022.8|11021.9|9691
1585702800000|2020-04-01 01:00:00|11032.1|11031.2|11016|11014.9|11033.6|11032.5|11010|11008.7|9293
1585706400000|2020-04-01 02:00:00|11015.5|11014.4|11025.1|11024.2|11029.1|11028.2|11006.3|11005.5|8183
1585710000000|2020-04-01 03:00:00|11025|11024.1|11020.3|11019.4|11031.9|11031.1|11016.5|11015.8|6253
1585713600000|2020-04-01 04:00:00|11020.2|11019.3|11017|11016.1|11029.8|11028.9|11015.9|11015|5012
1585717200000|2020-04-01 05:00:00|11016.7|11015.8|11025.3|11023.9|11033.9|11032.9|11016|11015.1|7755
1585720800000|2020-04-01 06:00:00|11025.2|11023.8|10983.4|10982.5|11027.3|11026.5|10981.7|10981.1|11482
1585724400000|2020-04-01 07:00:00|10983.3|10982.4|10960.6|10959.2|10992.7|10991.8|10959.2|10957.7|12137
1585728000000|2020-04-01 08:00:00|10960.5|10959|10957.5|10956.5|10968.4|10967.4|10931.5|10930.7|11399
1585731600000|2020-04-01 09:00:00|10957.4|10956.4|10933.9|10933.3|10959.5|10958.9|10917.1|10916.1|10970
1585735200000|2020-04-01 10:00:00|10933.8|10933.2|10943.4|10942.8|10947.1|10946.2|10931.3|10930.7|8017
1585738800000|2020-04-01 11:00:00|10943.5|10942.6|10941.3|10940.7|10949.3|10948.6|10927.4|10926.5|8902
1585742400000|2020-04-01 12:00:00|10941.2|10940.6|10930.1|10929.5|10942.8|10942.2|10921.3|10920.7|10918
1585746000000|2020-04-01 13:00:00|10930|10929.4|10930.9|10929.6|10934.2|10933.5|10920.9|10920.3|10838
1585749600000|2020-04-01 14:00:00|10930.8|10929.5|10921.5|10920.9|10942.2|10941.6|10918.8|10918.2|11548
1585753200000|2020-04-01 15:00:00|10921.6|10921|10933.2|10932.6|10942.7|10942.1|10917.1|10916.5|10586
1585756800000|2020-04-01 16:00:00|10932.9|10932.3|10925.6|10925|10938.2|10937.5|10922.7|10922.1|7684
1585760400000|2020-04-01 17:00:00|10925.5|10924.9|10920.2|10919.3|10925.9|10925.3|10903.2|10902.4|8640
1585764000000|2020-04-01 18:00:00|10920|10919.1|10929.9|10929.3|10940.9|10939.5|10919.3|10918.4|8574
1585767600000|2020-04-01 19:00:00|10929.3|10928.7|10948.3|10947.4|10958.4|10957.7|10928.9|10928.3|9483
1585771200000|2020-04-01 20:00:00|10947.5|10946.4|10964.9|10962.3|10970.4|10969.5|10947.4|10946.2|8118
1585774800000|2020-04-01 21:00:00|10965.3|10961.4|10949.2|10943.2|10970.5|10967.2|10946.4|10940.4|3548
1585778400000|2020-04-01 22:00:00|10949.3|10943.3|10957|10955.4|10961.1|10958.8|10949.1|10943.1|5892
1585782000000|2020-04-01 23:00:00|10956.5|10955.3|10952.1|10951|10959.1|10955.5|10946.4|10945.5|5727
1585785600000|2020-04-02 00:00:00|10952.2|10951.1|10943.3|10942.4|10953.5|10952.6|10939.2|10938.4|5708
1585789200000|2020-04-02 01:00:00|10943.2|10942.3|10941.1|10940.2|10959.8|10958.8|10941.1|10940.2|5980
1585792800000|2020-04-02 02:00:00|10941.2|10940.3|10934.9|10934|10945.6|10944.9|10933.2|10932.5|4108
1585796400000|2020-04-02 03:00:00|10934.8|10933.9|10939.5|10938.6|10940.6|10939.8|10930.7|10929.9|3266
1585800000000|2020-04-02 04:00:00|10939.4|10938.5|10944.5|10943.9|10945.3|10944.7|10934.9|10934.2|2670
1585803600000|2020-04-02 05:00:00|10944.4|10943.8|10946.6|10945.7|10950.6|10949.9|10941.3|10940.6|4607
1585807200000|2020-04-02 06:00:00|10946.7|10945.8|10937.5|10936.3|10965.2|10964.2|10934.4|10933.7|8825
1585810800000|2020-04-02 07:00:00|10937.1|10936.2|10932.5|10931.9|10953.2|10952.6|10932.1|10931.4|8700
1585814400000|2020-04-02 08:00:00|10932.7|10932.1|10919.6|10918.7|10935.1|10934.4|10915.2|10914.6|9316
1585818000000|2020-04-02 09:00:00|10919.5|10918.5|10935.3|10934.7|10940.3|10939.5|10915.1|10914.5|8146
1585821600000|2020-04-02 10:00:00|10935.2|10934.6|10920.3|10919.7|10938.2|10937.4|10914.7|10914.1|7949
1585825200000|2020-04-02 11:00:00|10920.4|10919.8|10914|10913.4|10929.5|10928.9|10908.5|10907.9|8422
1585828800000|2020-04-02 12:00:00|10913.9|10913.3|10879.8|10879.2|10915.8|10915.1|10875.4|10874.8|13123
1585832400000|2020-04-02 13:00:00|10879.6|10878.9|10852.7|10850.6|10883|10882.1|10840.8|10840|13347
1585836000000|2020-04-02 14:00:00|10853|10850.8|10862.8|10862.2|10901|10899.6|10844|10843.3|18961
1585839600000|2020-04-02 15:00:00|10862.9|10861.9|10862.2|10861.3|10881.8|10880.9|10844.8|10843.8|15823
1585843200000|2020-04-02 16:00:00|10862.4|10861.5|10842.2|10841.2|10874.3|10873.4|10837.5|10836.5|12993
1585846800000|2020-04-02 17:00:00|10842.1|10841.3|10826.6|10825.7|10849.2|10848.3|10826.2|10825.3|9731
1585850400000|2020-04-02 18:00:00|10826.9|10826|10851.9|10851|10852.2|10851.3|10821.1|10820.3|9736
1585854000000|2020-04-02 19:00:00|10851.7|10850.8|10850|10849.1|10858.4|10857.5|10841.8|10841|9552
1585857600000|2020-04-02 20:00:00|10850.1|10849.2|10860.3|10855.4|10867.3|10866.3|10845.7|10844.7|7270
1585861200000|2020-04-02 21:00:00|10859.9|10856.1|10858.4|10852.4|10866.7|10861.5|10857|10851|2130
1585864800000|2020-04-02 22:00:00|10858.3|10852.3|10850.9|10849.8|10860|10857.8|10850.8|10849.6|4138
1585868400000|2020-04-02 23:00:00|10851.1|10849.5|10846.6|10845.7|10851.9|10850.9|10842.6|10841.7|4954
1585872000000|2020-04-03 00:00:00|10846.5|10845.6|10843|10842.1|10846.5|10845.6|10833.6|10832.9|5315
1585875600000|2020-04-03 01:00:00|10842.8|10841.9|10853.9|10853.3|10856|10855.1|10840.1|10839.2|4707
1585879200000|2020-04-03 02:00:00|10853.8|10853.2|10854.8|10853.9|10855.7|10855|10848.5|10847.7|3705
1585882800000|2020-04-03 03:00:00|10854.7|10853.8|10845.9|10845.3|10855|10854.2|10840.2|10839.3|3620
1585886400000|2020-04-03 04:00:00|10846.1|10845.2|10844.1|10843.5|10849|10848.1|10837.2|10836.4|3885
1585890000000|2020-04-03 05:00:00|10844|10843.4|10848.1|10847.2|10851.7|10851|10839|10838.2|3807
1585893600000|2020-04-03 06:00:00|10848|10847.1|10828.1|10827.2|10848|10847.1|10824|10823.3|7535
1585897200000|2020-04-03 07:00:00|10828.2|10827.3|10790.9|10790|10831.5|10830.9|10787.9|10787.3|10880
1585900800000|2020-04-03 08:00:00|10791|10790.1|10798.7|10797.2|10806.9|10806.3|10787.5|10786.9|9826
1585904400000|2020-04-03 09:00:00|10798.8|10797.7|10813.5|10812.9|10814.5|10813.9|10787|10786.4|9615
1585908000000|2020-04-03 10:00:00|10813.7|10813.1|10801.5|10800.9|10816.5|10815.9|10800.5|10799.9|7762
1585911600000|2020-04-03 11:00:00|10801.4|10800.8|10789.2|10788.6|10804.2|10803.6|10784.8|10784.2|8470
1585915200000|2020-04-03 12:00:00|10789.4|10788.5|10776.9|10776|10807.3|10806|10775.8|10775.1|15033
1585918800000|2020-04-03 13:00:00|10777.2|10776.3|10790.3|10788.3|10798.6|10798|10775.7|10775.1|10769
1585922400000|2020-04-03 14:00:00|10790|10788.1|10797.8|10797.2|10806.6|10805.7|10773|10772.4|9398
1585926000000|2020-04-03 15:00:00|10797.9|10797.3|10798.3|10797.4|10809.9|10809.1|10781.9|10781.3|8896
1585929600000|2020-04-03 16:00:00|10798.5|10797.6|10787.5|10786.6|10798.7|10797.8|10778.6|10777.9|8529
1585933200000|2020-04-03 17:00:00|10787.4|10786.9|10798.7|10798.1|10801.2|10800.6|10782.7|10781.8|6540
1585936800000|2020-04-03 18:00:00|10798.8|10798.2|10810.9|10810|10816.7|10816|10796.6|10795.8|6234
1585940400000|2020-04-03 19:00:00|10810.6|10809.7|10809.8|10809.2|10828.8|10828|10808.6|10808|7257
1585944000000|2020-04-03 20:00:00|10810.5|10809.6|10809.2|10803.2|10822|10817.4|10804.4|10800.6|6803
1586116800000|2020-04-05 20:00:00|10823.6|10814.1|10818.3|10812.2|10828.4|10820.1|10812.9|10805.2|311
1586120400000|2020-04-05 21:00:00|10816.2|10811.1|10815|10809.7|10826|10817.2|10812.4|10807.1|2498
1586124000000|2020-04-05 22:00:00|10815.2|10810|10818.7|10817.3|10823.8|10820.7|10805.7|10800.7|10177
1586127600000|2020-04-05 23:00:00|10818.3|10817.5|10806.2|10805|10819.8|10818.6|10804.8|10803.8|9686
1586131200000|2020-04-06 00:00:00|10806.1|10804.9|10815.1|10814.2|10823.9|10823|10799.5|10798.3|9706
1586134800000|2020-04-06 01:00:00|10814.9|10814|10817.5|10816.9|10821.6|10820.7|10813.4|10812.6|6107
1586138400000|2020-04-06 02:00:00|10817.6|10817|10812.3|10811.4|10819|10818.2|10806.2|10805.3|4514
1586142000000|2020-04-06 03:00:00|10812.4|10811.5|10815.3|10814.7|10822.4|10821.7|10811.1|10810.3|4378
1586145600000|2020-04-06 04:00:00|10815.2|10814.6|10815.1|10814.2|10824|10823.1|10810.7|10809.9|4616
1586149200000|2020-04-06 05:00:00|10815.2|10814.3|10826.8|10825.8|10835.9|10835.3|10812.4|10811.8|6570
1586152800000|2020-04-06 06:00:00|10826.9|10825.9|10810.5|10809.6|10827.1|10826.1|10809|10808.3|8356
1586156400000|2020-04-06 07:00:00|10810.3|10809.4|10818|10817.4|10831.4|10830.6|10807.2|10806.6|9218
1586160000000|2020-04-06 08:00:00|10817.9|10817.3|10793.4|10792.8|10817.9|10817.3|10783.6|10782.8|9838
1586163600000|2020-04-06 09:00:00|10793.7|10793.1|10812.1|10811.5|10813.3|10812.7|10790.5|10789.7|8613
1586167200000|2020-04-06 10:00:00|10812.5|10811.9|10800.8|10800.2|10818.4|10817.8|10799.9|10799.3|6474
1586170800000|2020-04-06 11:00:00|10801.1|10800.5|10799.7|10799.1|10813.9|10813.3|10788.8|10788.2|7872
1586174400000|2020-04-06 12:00:00|10799.4|10798.8|10792.5|10791.6|10806.6|10806|10780|10779.4|8455
1586178000000|2020-04-06 13:00:00|10792.6|10791.7|10802.7|10802.1|10802.8|10802.2|10768.8|10768|8909
1586181600000|2020-04-06 14:00:00|10802.5|10801.9|10785.7|10784.8|10809.8|10808.9|10778.1|10777.5|10330
1586185200000|2020-04-06 15:00:00|10785.6|10785|10807.3|10806.7|10818.3|10817.3|10783|10782.4|7883
1586188800000|2020-04-06 16:00:00|10807.2|10806.6|10802.3|10801.7|10808.6|10808|10794.1|10793.5|7292
1586192400000|2020-04-06 17:00:00|10802.2|10801.6|10800|10799.4|10806.1|10805.5|10788.6|10788|5639
1586196000000|2020-04-06 18:00:00|10799.9|10799.3|10796.7|10796.1|10803.5|10802.8|10796|10795.4|5193
1586199600000|2020-04-06 19:00:00|10796.6|10796|10798.4|10797.8|10799.2|10798.5|10783.3|10782.3|8574
1586203200000|2020-04-06 20:00:00|10798.5|10797.9|10794.2|10792.1|10800.4|10799.7|10790.8|10789.3|4018
1586206800000|2020-04-06 21:00:00|10794|10792.2|10795.1|10793|10799.7|10794.6|10793.8|10789.1|3488
1586210400000|2020-04-06 22:00:00|10795.3|10792.7|10785.7|10784.6|10798.4|10793.4|10784.2|10783.2|6760
1586214000000|2020-04-06 23:00:00|10785.6|10784.7|10799.4|10798.5|10802.6|10801.7|10785.3|10784.2|4358
1586217600000|2020-04-07 00:00:00|10799.5|10798.6|10794.1|10793.5|10802.6|10801.7|10790.9|10790.1|5333
1586221200000|2020-04-07 01:00:00|10794.2|10793.6|10807.1|10806.5|10810|10809.4|10791.4|10790.6|4703
1586224800000|2020-04-07 02:00:00|10807.2|10806.3|10808.5|10807.9|10810.4|10809.6|10804.5|10803.7|3822
1586228400000|2020-04-07 03:00:00|10808.4|10807.8|10815.1|10814.2|10818.9|10818.3|10807.4|10806.6|3899
1586232000000|2020-04-07 04:00:00|10815.2|10814.3|10826.8|10825.9|10830.6|10829.9|10811.8|10811.2|5214
1586235600000|2020-04-07 05:00:00|10826.9|10826|10829.8|10828.8|10841.3|10840.6|10821.2|10820.5|5691
1586239200000|2020-04-07 06:00:00|10829.7|10828.7|10859.4|10858.8|10862.3|10861.7|10823.6|10822.7|9083
1586242800000|2020-04-07 07:00:00|10859.7|10859.1|10878.3|10877.4|10879.2|10878.5|10854.6|10854|9825
1586246400000|2020-04-07 08:00:00|10878.4|10877.5|10868.5|10867.9|10878.6|10877.8|10852.3|10851.5|7796
1586250000000|2020-04-07 09:00:00|10868.4|10867.8|10874.5|10873.6|10879.5|10878.7|10857.7|10857.1|9172
1586253600000|2020-04-07 10:00:00|10874.4|10873.8|10878.4|10877.8|10893.5|10892.8|10873.5|10872.7|8818
1586257200000|2020-04-07 11:00:00|10878.3|10877.7|10877.9|10877.3|10882.6|10882|10860.8|10860.2|7126
1586260800000|2020-04-07 12:00:00|10877.4|10876.8|10905.6|10905|10918.3|10917|10874.2|10873.6|9003
1586264400000|2020-04-07 13:00:00|10905.3|10904.7|10915.4|10914.5|10917.6|10917|10898.5|10897.6|9093
1586268000000|2020-04-07 14:00:00|10915.2|10914.3|10884.3|10883.7|10927.7|10925.1|10881.1|10880.3|10275
1586271600000|2020-04-07 15:00:00|10884.2|10883.6|10886.3|10885.7|10898.2|10897.6|10876.6|10876|9005
1586275200000|2020-04-07 16:00:00|10886.4|10885.8|10896.6|10896|10910.5|10909.6|10883.3|10882.6|8299
1586278800000|2020-04-07 17:00:00|10896.9|10896.3|10904|10903.4|10905|10904.4|10889.4|10888.7|6310
1586282400000|2020-04-07 18:00:00|10903.8|10903.1|10903.1|10902.2|10910.4|10909.5|10901.8|10901.2|6669
1586286000000|2020-04-07 19:00:00|10902.6|10902|10905.2|10904.3|10910.3|10909.7|10901.8|10901|5485
1586289600000|2020-04-07 20:00:00|10905.1|10904.5|10892.6|10890.8|10905.2|10904.5|10890.1|10888.9|3845
1586293200000|2020-04-07 21:00:00|10892.5|10890.9|10893.3|10888.8|10899.6|10894.2|10891.6|10887|2946
1586296800000|2020-04-07 22:00:00|10892.8|10889.6|10892.9|10892|10897|10895.8|10891.7|10888.7|5645
1586300400000|2020-04-07 23:00:00|10892.8|10891.9|10893.9|10893|10902.6|10901.8|10892.1|10890|4406
1586304000000|2020-04-08 00:00:00|10894|10893.1|10868.2|10867.6|10897.4|10896.5|10867.5|10866.7|7127
1586307600000|2020-04-08 01:00:00|10868.3|10867.7|10871.4|10870.8|10879.6|10879|10868|10867.4|4913
1586311200000|2020-04-08 02:00:00|10871.5|10870.9|10865|10864.4|10876.5|10875.9|10864.7|10864.1|3710
1586314800000|2020-04-08 03:00:00|10865.1|10864.5|10860.1|10859.5|10867.9|10867.3|10859.3|10858.7|3436
1586318400000|2020-04-08 04:00:00|10860.5|10859.9|10868|10867.4|10871.8|10871.2|10860.2|10859.3|3604
1586322000000|2020-04-08 05:00:00|10867.9|10867.3|10882.4|10881.1|10888.4|10887.7|10865.2|10864.6|4744
1586325600000|2020-04-08 06:00:00|10881.8|10880.9|10857.5|10856.9|10883.2|10882.3|10830.5|10829.6|11511
1586329200000|2020-04-08 07:00:00|10857.6|10857|10861|10860.4|10866.2|10865.3|10845.6|10844.9|8562
1586332800000|2020-04-08 08:00:00|10860.9|10860.3|10852.5|10851.9|10862.8|10862.2|10846.1|10845.4|6031
1586336400000|2020-04-08 09:00:00|10853|10852.4|10863.8|10863.2|10874.3|10873.7|10853|10852.4|7040
1586340000000|2020-04-08 10:00:00|10863.9|10863.3|10872|10871.4|10879.8|10879.2|10861.2|10860.6|5544
1586343600000|2020-04-08 11:00:00|10871.9|10871.3|10868.9|10868|10877.2|10876.6|10857.4|10856.8|7197
1586347200000|2020-04-08 12:00:00|10868.6|10867.7|10873.1|10872.5|10885.1|10884.5|10867|10866.4|6404
1586350800000|2020-04-08 13:00:00|10873.2|10872.6|10880.7|10880.1|10888.5|10887.8|10869.8|10869.2|7549
1586354400000|2020-04-08 14:00:00|10880.9|10880.3|10863.7|10863.1|10887.2|10886.6|10854|10852.9|8214
1586358000000|2020-04-08 15:00:00|10864.1|10863.2|10864.2|10863.6|10883.9|10883|10859.6|10858.8|9668
1586361600000|2020-04-08 16:00:00|10864.3|10863.7|10864|10863.4|10866.4|10865.8|10851.2|10850.5|7548
1586365200000|2020-04-08 17:00:00|10863.9|10863.3|10866.8|10864.8|10867.4|10866.8|10861|10860.3|5161
1586368800000|2020-04-08 18:00:00|10866.6|10864.6|10862.4|10861.8|10873.1|10872.5|10861.4|10860.6|5619
1586372400000|2020-04-08 19:00:00|10862.8|10862.2|10853.6|10853|10867.3|10866.5|10852.3|10851.7|4883
1586376000000|2020-04-08 20:00:00|10853.5|10852.9|10857.7|10856.6|10859|10857.2|10850.6|10849.8|2394
1586379600000|2020-04-08 21:00:00|10858.5|10855.8|10859.1|10854.9|10864.1|10858.2|10855.5|10853|2451
1586383200000|2020-04-08 22:00:00|10859.2|10855|10859.8|10858.7|10861.7|10860.6|10854.7|10853.1|3845
1586386800000|2020-04-08 23:00:00|10859.7|10858.8|10860.4|10859.5|10862.5|10861.9|10857.8|10856.7|2739
1586390400000|2020-04-09 00:00:00|10860.6|10859.8|10872.2|10871.3|10880.7|10880|10858.6|10858|4436
1586394000000|2020-04-09 01:00:00|10872.1|10871.2|10859.4|10858.8|10877.5|10876.9|10856.4|10855.8|5230
1586397600000|2020-04-09 02:00:00|10859.5|10858.9|10862|10861.4|10862.6|10861.8|10853.9|10853.3|3463
1586401200000|2020-04-09 03:00:00|10862.1|10861.5|10866.9|10866.3|10870.1|10869.5|10857.1|10856.5|3085
1586404800000|2020-04-09 04:00:00|10867|10866.4|10865.5|10864.9|10871.4|10870.8|10862.8|10862.2|2785
1586408400000|2020-04-09 05:00:00|10865.6|10865|10856|10855.1|10866.8|10866.2|10855.1|10854.5|2958
1586412000000|2020-04-09 06:00:00|10855.9|10855.3|10860.3|10859.7|10860.9|10860.3|10841.4|10840.8|6331
1586415600000|2020-04-09 07:00:00|10860.2|10859.6|10876|10875.4|10882.6|10882|10858.3|10857.6|7064
1586419200000|2020-04-09 08:00:00|10876.1|10875.2|10869.6|10869|10878.9|10878.3|10867.9|10867.3|5691
1586422800000|2020-04-09 09:00:00|10869.7|10869.1|10886.8|10886.2|10888.1|10887.5|10866.5|10865.9|5597
1586426400000|2020-04-09 10:00:00|10886.9|10886.3|10860.1|10859.5|10889.8|10889.2|10855.8|10855.2|6236
1586430000000|2020-04-09 11:00:00|10860.2|10859.6|10858.4|10857.8|10865.3|10864.5|10849.9|10849.3|6231
1586433600000|2020-04-09 12:00:00|10858.3|10857.7|10904.4|10903.8|10910.6|10909.7|10858.3|10857.7|9703
1586437200000|2020-04-09 13:00:00|10904.5|10903.9|10931.8|10930.9|10942|10941.4|10895.3|10894.7|12119
1586440800000|2020-04-09 14:00:00|10932|10931.1|10937.3|10936.7|10945.9|10945|10915.3|10914.7|10632
1586444400000|2020-04-09 15:00:00|10937.4|10936.8|10930.5|10929.9|10945.6|10945|10926|10925.4|8742
1586448000000|2020-04-09 16:00:00|10930.7|10930.1|10936.3|10935.7|10939.2|10938.6|10923.2|10922.6|6256
1586451600000|2020-04-09 17:00:00|10936.4|10935.8|10945.2|10944.6|10952.1|10951.5|10930.9|10930.3|6939
1586455200000|2020-04-09 18:00:00|10945.1|10944.5|10922.6|10922|10947.1|10946.1|10920.5|10919.9|8520
1586458800000|2020-04-09 19:00:00|10922.5|10921.9|10936.5|10935.9|10937.3|10936.6|10921.2|10920.3|7223
1586462400000|2020-04-09 20:00:00|10936.1|10935.5|10930.4|10928.3|10940.2|10939.3|10924|10923.2|5333
1586466000000|2020-04-09 21:00:00|10930.5|10928.2|10931|10925|10936.5|10931.2|10926.2|10920.2|2765
1586469600000|2020-04-09 22:00:00|10930.9|10924.9|10932|10926|10934.2|10928.2|10927|10921|3558
1586473200000|2020-04-09 23:00:00|10932.4|10926.6|10925.8|10920.6|10939.2|10933.2|10924.1|10918.6|8103
1586476800000|2020-04-10 00:00:00|10925.7|10920.5|10923.5|10922.1|10929.5|10925.4|10921.5|10917.3|7437
1586480400000|2020-04-10 01:00:00|10923.4|10922|10930.4|10927|10930.4|10927.5|10921.9|10919.5|8116
1586484000000|2020-04-10 02:00:00|10930.3|10927.2|10936.7|10932.1|10939.4|10935.3|10927.3|10923.8|9588
1586487600000|2020-04-10 03:00:00|10936.6|10932.3|10944.8|10941.6|10947|10943.2|10934.9|10930|9781
1586491200000|2020-04-10 04:00:00|10944.6|10941.7|10939.6|10936.6|10944.6|10941.7|10939.1|10934.4|10152
1586494800000|2020-04-10 05:00:00|10939.7|10936.7|10942.3|10938.6|10944.3|10941.8|10931|10925.9|9715
1586498400000|2020-04-10 06:00:00|10942.4|10938.8|10949.2|10946.8|10951.1|10948.1|10940|10938|7247
1586502000000|2020-04-10 07:00:00|10949.5|10947.1|10939|10936.5|10953.6|10951.2|10936.2|10934.1|7662
1586505600000|2020-04-10 08:00:00|10939.1|10936.6|10942.7|10941.6|10948.7|10946.3|10938.6|10936.4|9084
1586509200000|2020-04-10 09:00:00|10942.8|10941.9|10945.6|10944.5|10949.3|10947.6|10942.6|10941.6|6749
1586512800000|2020-04-10 10:00:00|10945.7|10944.4|10942.5|10940.2|10948.3|10946.6|10940.6|10938.4|4643
1586516400000|2020-04-10 11:00:00|10942.6|10940.1|10938.1|10935.8|10943.7|10941.3|10937.4|10935.2|7427
1586520000000|2020-04-10 12:00:00|10938|10936|10944.2|10941.9|10946.6|10944.2|10937.9|10935.8|9028
1586523600000|2020-04-10 13:00:00|10944.1|10942|10946.8|10944.1|10950.2|10949|10942.7|10940.7|8154
1586527200000|2020-04-10 14:00:00|10947.1|10944|10951.9|10950.5|10952.1|10950.8|10945.8|10942.7|4819
1586530800000|2020-04-10 15:00:00|10951.7|10950.4|10950.7|10947.4|10952.4|10951|10945|10942.2|10985
1586534400000|2020-04-10 16:00:00|10950.9|10947.1|10949.8|10947.8|10954.8|10951|10948.3|10945.6|6948
1586538000000|2020-04-10 17:00:00|10949.9|10947.7|10934|10931.8|10950.4|10948.3|10932.8|10930.2|7215
1586541600000|2020-04-10 18:00:00|10934.4|10931.5|10935.5|10932.9|10939.5|10937.2|10933.3|10929.7|8385
1586545200000|2020-04-10 19:00:00|10935.7|10932.5|10939.3|10936.6|10941.7|10938.3|10934.2|10931.4|5137
1586548800000|2020-04-10 20:00:00|10939.6|10935.6|10940.5|10934.5|10943.6|10938.9|10935.1|10929.8|12489
1586721600000|2020-04-12 20:00:00|10947.2|10938.2|10950.5|10948|10954.6|10949.3|10946.6|10938.2|341
1586725200000|2020-04-12 21:00:00|10950.7|10948.1|10947.8|10937.9|10952.8|10948.1|10941.8|10929.8|1137
1586728800000|2020-04-12 22:00:00|10947.6|10938.1|10937.7|10936.2|10949.4|10939.1|10933.5|10931.2|7004
1586732400000|2020-04-12 23:00:00|10937.4|10935.9|10932.1|10931.2|10937.7|10936.3|10931|10930.1|6379
1586736000000|2020-04-13 00:00:00|10932|10931.1|10930.4|10929.5|10938.6|10937.8|10928.9|10928|4947
1586739600000|2020-04-13 01:00:00|10930.5|10929.6|10931.9|10931|10942.6|10941.7|10927.8|10927.2|5305
1586743200000|2020-04-13 02:00:00|10931.5|10930.6|10929.6|10928.7|10931.6|10930.7|10925.3|10924.6|3669
1586746800000|2020-04-13 03:00:00|10929.5|10928.6|10934|10933.4|10935.5|10934.9|10925.9|10925.3|2697
1586750400000|2020-04-13 04:00:00|10933.9|10933.3|10937.3|10936.4|10939.2|10938.5|10933.9|10933.3|2531
1586754000000|2020-04-13 05:00:00|10937.1|10936.2|10934.3|10933.4|10940.9|10940.2|10933.6|10932.9|2187
1586757600000|2020-04-13 06:00:00|10934.4|10933.5|10962.8|10961.9|10966.8|10965.9|10934.2|10933.3|6221
1586761200000|2020-04-13 07:00:00|10962.3|10961.4|10947.3|10946.1|10968.4|10967.7|10944.6|10943.7|6735
1586764800000|2020-04-13 08:00:00|10947.2|10946.3|10931.7|10931.1|10947.7|10946.7|10928|10927.1|6904
1586768400000|2020-04-13 09:00:00|10931.6|10931|10938.9|10938.3|10939.2|10938.6|10930.7|10930|2750
1586772000000|2020-04-13 10:00:00|10938.8|10938.2|10914.7|10913.8|10939|10938.4|10903.9|10902.8|6345
1586775600000|2020-04-13 11:00:00|10914.6|10913.7|10930.6|10930|10931.7|10930.9|10909.7|10909.1|5198
1586779200000|2020-04-13 12:00:00|10930.5|10929.9|10923.1|10922.2|10932.1|10931.3|10917.5|10916.9|7255
1586782800000|2020-04-13 13:00:00|10923|10922.4|10911.2|10910.6|10923.6|10923|10905.4|10904.7|7552
1586786400000|2020-04-13 14:00:00|10911|10910.4|10900.6|10900|10918.7|10918|10897.2|10896.1|7840
1586790000000|2020-04-13 15:00:00|10900.5|10899.9|10905.9|10905.3|10908.8|10908.1|10893|10892.4|6480
1586793600000|2020-04-13 16:00:00|10905.8|10905.2|10917.4|10916.8|10919.2|10918.6|10904.4|10903.7|4944
1586797200000|2020-04-13 17:00:00|10917.2|10916.6|10920.4|10919.8|10924.4|10923.7|10906.1|10905.4|5084
1586800800000|2020-04-13 18:00:00|10920.3|10919.7|10922.5|10921.9|10924.2|10923.5|10917.1|10916.4|4531
1586804400000|2020-04-13 19:00:00|10922.6|10922|10917.5|10916.9|10924.4|10923.1|10913|10912.3|4257
1586808000000|2020-04-13 20:00:00|10917.6|10917|10915.8|10909.8|10917.9|10917.1|10908.9|10906.3|3646
1586811600000|2020-04-13 21:00:00|10916.5|10910.5|10910.1|10904.1|10919.2|10913.2|10906.9|10900.9|3813
1586815200000|2020-04-13 22:00:00|10910.2|10904.2|10915.6|10914.6|10916.6|10915.8|10909.6|10904.2|3675
1586818800000|2020-04-13 23:00:00|10915.8|10914.7|10920.5|10919.6|10927|10925.9|10915.3|10914.4|3464
1586822400000|2020-04-14 00:00:00|10920.3|10919.4|10923.7|10922.8|10928.3|10927.5|10916.9|10916.2|4404
1586826000000|2020-04-14 01:00:00|10923.8|10922.9|10937.7|10936.8|10939.2|10938.5|10917.3|10916.4|5082
1586829600000|2020-04-14 02:00:00|10937.6|10937|10947.6|10947|10948.3|10947.7|10936.9|10936.3|5130
1586833200000|2020-04-14 03:00:00|10947.7|10946.8|10947.3|10946.7|10949.1|10948.5|10943|10942.4|2914
1586836800000|2020-04-14 04:00:00|10947.2|10946.6|10944|10943.4|10949.2|10948.6|10941.6|10941|2262
1586840400000|2020-04-14 05:00:00|10944.2|10943.6|10939.3|10938.7|10947.8|10947.1|10937.8|10937.2|3362
1586844000000|2020-04-14 06:00:00|10939.2|10938.6|10929.2|10928.6|10943.3|10942.7|10924.6|10924|6256
1586847600000|2020-04-14 07:00:00|10929|10928.4|10932|10931.4|10938|10937.4|10925.2|10924.6|6256
1586851200000|2020-04-14 08:00:00|10932.1|10931.5|10923.4|10922.8|10933.3|10932.7|10915.5|10914.9|5780
1586854800000|2020-04-14 09:00:00|10923.3|10922.7|10946.5|10945.9|10957.9|10957.3|10920.3|10919.6|6047
1586858400000|2020-04-14 10:00:00|10946.7|10946.1|10943.9|10943.3|10951|10950.4|10938|10937.4|5206
1586862000000|2020-04-14 11:00:00|10944|10943.4|10964|10963.4|10966.2|10965.6|10941.7|10941.1|5410
1586865600000|2020-04-14 12:00:00|10964.2|10963.6|10971.4|10970.8|10976.5|10975.9|10956.8|10956.2|8055
1586869200000|2020-04-14 13:00:00|10971.3|10970.7|10960.9|10960.3|10971.6|10971|10955.4|10954.8|7851
1586872800000|2020-04-14 14:00:00|10960.7|10960.1|10970|10969.4|10984.7|10983.9|10960.6|10960|8528
1586876400000|2020-04-14 15:00:00|10970.4|10969.8|10970.4|10969.8|10970.8|10970.2|10955.4|10954.8|6598
1586880000000|2020-04-14 16:00:00|10970.5|10969.9|10965.3|10964.7|10973.6|10973|10961.9|10961.1|5419
1586883600000|2020-04-14 17:00:00|10965.2|10964.6|10984|10983.4|10984.4|10983.8|10964.5|10963.9|4872
1586887200000|2020-04-14 18:00:00|10983.9|10983.3|10981.6|10981|10984.9|10984.3|10971|10970.4|5988
1586890800000|2020-04-14 19:00:00|10981.1|10980.5|10986.1|10985.5|10987.7|10987.1|10978.8|10978.2|4653
1586894400000|2020-04-14 20:00:00|10986.2|10985.6|10982.8|10978.3|10987|10986.3|10980.1|10976.4|3860
1586898000000|2020-04-14 21:00:00|10983.2|10978.1|10983.4|10981.1|10992.7|10990.3|10979.8|10976.3|3664
1586901600000|2020-04-14 22:00:00|10983.9|10981.5|10984.2|10983.3|10990.2|10989.2|10982.8|10981|3007
1586905200000|2020-04-14 23:00:00|10984.3|10983.4|10983.9|10983.3|10988.5|10987.8|10983.7|10982.8|2164
1586908800000|2020-04-15 00:00:00|10983.5|10982.9|10986.3|10985.7|10987.6|10987|10980.9|10980.3|2935
1586912400000|2020-04-15 01:00:00|10986.4|10985.8|10986.8|10986.2|10987.2|10986.6|10981.1|10980.5|3046
1586916000000|2020-04-15 02:00:00|10987|10986.4|10981.7|10981.1|10987.6|10987|10980.6|10980|2098
1586919600000|2020-04-15 03:00:00|10981.8|10981.2|10977.7|10977.1|10982.6|10982|10974.9|10974.3|1842
1586923200000|2020-04-15 04:00:00|10977.6|10977|10975.7|10975.1|10979.3|10978.7|10973.8|10973|1236
1586926800000|2020-04-15 05:00:00|10975.6|10975|10963.7|10963.1|10976.5|10975.9|10963.1|10962.4|2035
1586930400000|2020-04-15 06:00:00|10963.6|10963|10958.9|10958.3|10969.2|10968.5|10957.4|10956.8|5191
1586934000000|2020-04-15 07:00:00|10958.8|10958.2|10930.2|10929.3|10968.1|10967.5|10929.1|10928.2|7591
1586937600000|2020-04-15 08:00:00|10930|10929.4|10932.8|10932.2|10940.1|10939.5|10920.8|10920.2|6853
1586941200000|2020-04-15 09:00:00|10932.7|10932.1|10934.6|10934|10939.3|10938.7|10926.6|10926|5809
1586944800000|2020-04-15 10:00:00|10934.7|10934.1|10908.1|10907.5|10936.8|10936|10903.5|10902.9|6307
1586948400000|2020-04-15 11:00:00|10908.2|10907.6|10914.3|10913.7|10919.8|10919.2|10904.3|10903.7|5641
1586952000000|2020-04-15 12:00:00|10914.4|10913.8|10860.8|10860.2|10916|10915.4|10856.9|10856.3|8936
1586955600000|2020-04-15 13:00:00|10860.9|10860.3|10870.4|10869.5|10880.1|10879.5|10859.5|10858.9|8434
1586959200000|2020-04-15 14:00:00|10870.7|10869.8|10905|10904.4|10909.2|10908.5|10867.9|10867.3|9521
1586962800000|2020-04-15 15:00:00|10905.1|10904.5|10908.5|10907.9|10919.8|10919.2|10900.3|10899.7|7821
1586966400000|2020-04-15 16:00:00|10908.4|10907.8|10917.2|10916.6|10931.3|10930.5|10903|10902.4|6036
1586970000000|2020-04-15 17:00:00|10917|10916.4|10920|10917.4|10924.7|10924.1|10911.8|10911.2|5452
1586973600000|2020-04-15 18:00:00|10919.4|10917.5|10922.1|10921.5|10939.2|10938.6|10916.6|10915.7|5154
1586977200000|2020-04-15 19:00:00|10922|10921.4|10914|10913.4|10924.2|10923.6|10910.8|10910.2|4268
1586980800000|2020-04-15 20:00:00|10913.9|10913.3|10911.9|10909.8|10918.4|10917.7|10909.5|10908.9|3203
1586984400000|2020-04-15 21:00:00|10911.8|10909.6|10909.9|10907.3|10913.6|10910|10908.1|10903.9|2203
1586988000000|2020-04-15 22:00:00|10910|10907.4|10902.5|10901.6|10912.8|10910.9|10901.8|10900.9|3181
1586991600000|2020-04-15 23:00:00|10902.4|10901.4|10904.1|10903.5|10906.7|10905.9|10900.5|10899.7|2364
1586995200000|2020-04-16 00:00:00|10904|10903.4|10886.3|10885.7|10907.7|10907.1|10882.4|10881.5|5334
1586998800000|2020-04-16 01:00:00|10886.4|10885.8|10875.9|10875.3|10892.7|10892|10875.7|10875|5054
1587002400000|2020-04-16 02:00:00|10876.1|10875.5|10884.3|10883.4|10887.2|10886.5|10876.1|10875.5|3544
1587006000000|2020-04-16 03:00:00|10884.1|10883.5|10874.1|10873.5|10884.4|10883.8|10873.3|10872.7|2797
1587009600000|2020-04-16 04:00:00|10874|10873.4|10879.6|10879|10879.6|10879|10865|10864.4|3100
1587013200000|2020-04-16 05:00:00|10879.7|10879.1|10885.2|10884.3|10888.6|10888|10874|10873.4|3499
1587016800000|2020-04-16 06:00:00|10885.1|10884.1|10885.1|10884.5|10905.3|10904.7|10879.6|10879|6380
1587020400000|2020-04-16 07:00:00|10885|10884.4|10873.3|10872.7|10893.8|10893.2|10865|10864.4|7818
1587024000000|2020-04-16 08:00:00|10873.4|10872.8|10888.3|10887.4|10889.3|10888.7|10868.7|10868.1|6606
1587027600000|2020-04-16 09:00:00|10888|10887.5|10869.2|10868.6|10889.2|10888.6|10858.5|10857.9|7033
1587031200000|2020-04-16 10:00:00|10869.1|10868.5|10880|10879.4|10886.6|10886|10853.7|10852.8|7212
1587034800000|2020-04-16 11:00:00|10880.1|10879.5|10882.4|10881.8|10886.1|10885.5|10870.4|10869.8|6344
1587038400000|2020-04-16 12:00:00|10882.5|10881.9|10889.8|10889.2|10901.8|10900.4|10881.2|10880.6|9121
1587042000000|2020-04-16 13:00:00|10889.9|10889.3|10879.2|10878.6|10895.2|10894.6|10872.3|10871.7|8304
1587045600000|2020-04-16 14:00:00|10879.1|10878.5|10851.2|10850.6|10889.1|10888.5|10847.3|10846.7|9333
1587049200000|2020-04-16 15:00:00|10851.3|10850.7|10841.1|10840.5|10853.7|10853.1|10828.6|10828|8054
1587052800000|2020-04-16 16:00:00|10841.2|10840.6|10834|10833.1|10850.1|10849.5|10817|10816.3|7820
1587056400000|2020-04-16 17:00:00|10833.8|10833.2|10841.7|10840.8|10849.8|10849.1|10832|10831.4|6249
1587060000000|2020-04-16 18:00:00|10841.6|10841|10845.4|10844.8|10851.7|10851.1|10840.7|10840|4904
1587063600000|2020-04-16 19:00:00|10845.5|10844.9|10846.4|10845.8|10850.3|10849.7|10840.5|10839.9|4786
1587067200000|2020-04-16 20:00:00|10846.5|10845.9|10840.9|10838.7|10847.1|10846.5|10830.5|10829.8|3752
1587070800000|2020-04-16 21:00:00|10840.4|10838.6|10864.4|10858.7|10867.8|10864.1|10837.7|10832|6409
1587074400000|2020-04-16 22:00:00|10863.5|10858.8|10861.4|10860.3|10863.5|10861.2|10852.2|10850.5|8218
1587078000000|2020-04-16 23:00:00|10861.6|10860.5|10859.2|10858.3|10867.9|10867.3|10857.2|10856.5|5248
1587081600000|2020-04-17 00:00:00|10859.3|10858.6|10863.1|10862.5|10867.4|10866.8|10854.4|10853.7|5118
1587085200000|2020-04-17 01:00:00|10863.3|10862.4|10873.7|10872.8|10879|10878.4|10862.1|10861.5|5065
1587088800000|2020-04-17 02:00:00|10873.8|10872.9|10873.4|10872.5|10877.1|10876.3|10864.8|10864.2|4073
1587092400000|2020-04-17 03:00:00|10873.5|10872.9|10867|10866.4|10874.6|10873.8|10866.7|10866.1|2586
1587096000000|2020-04-17 04:00:00|10866.9|10866.3|10871.1|10870.5|10874.8|10874.2|10864.4|10863.8|2062
1587099600000|2020-04-17 05:00:00|10871|10870.4|10866|10865.4|10873.1|10872.5|10864.1|10863.5|2712
1587103200000|2020-04-17 06:00:00|10866.2|10865.6|10854.4|10853.8|10867|10866.4|10845.8|10845.2|6455
1587106800000|2020-04-17 07:00:00|10854.3|10853.7|10829.1|10828.5|10859.6|10859|10820.3|10819.7|8477
1587110400000|2020-04-17 08:00:00|10829.2|10828.6|10829.8|10828.9|10837|10836.4|10817.7|10817.1|6859
1587114000000|2020-04-17 09:00:00|10830|10828.7|10820|10819.4|10831|10830.4|10815.6|10815|6625
1587117600000|2020-04-17 10:00:00|10820.1|10819.5|10836.4|10835.8|10837.1|10836.5|10812.4|10811.8|6340
1587121200000|2020-04-17 11:00:00|10836.3|10835.7|10848.6|10848|10850.8|10850.2|10834.3|10833.7|6359
1587124800000|2020-04-17 12:00:00|10848.5|10847.9|10864.8|10864.2|10873.9|10873.3|10844.2|10843.6|8578
1587128400000|2020-04-17 13:00:00|10864.9|10864.3|10886.7|10885.8|10888.9|10888.3|10860.7|10860.1|8618
1587132000000|2020-04-17 14:00:00|10886.8|10885.9|10889.8|10889.2|10893.2|10892.2|10872|10871.4|9235
1587135600000|2020-04-17 15:00:00|10889.6|10889|10883.4|10882.8|10890.6|10890|10874|10873.4|6909
1587139200000|2020-04-17 16:00:00|10883.5|10882.9|10867.3|10866.7|10884.5|10883.9|10859.7|10859.1|5827
1587142800000|2020-04-17 17:00:00|10867.6|10867|10876.3|10875.7|10885.3|10884.7|10867.3|10866.7|5182
1587146400000|2020-04-17 18:00:00|10876.4|10875.8|10868.8|10868.2|10877.7|10877.1|10866.4|10865.8|4883
1587150000000|2020-04-17 19:00:00|10868.9|10868.3|10869.3|10868.7|10874.2|10873.6|10864.6|10863.9|5109
1587153600000|2020-04-17 20:00:00|10869.7|10869.1|10876.1|10870.7|10878.3|10876.6|10864.9|10864.1|5166
1587326400000|2020-04-19 20:00:00|10871.3|10862.6|10874.5|10866.5|10876.6|10866.5|10871.3|10862.6|6
1587330000000|2020-04-19 21:00:00|10876.5|10864.5|10882|10870|10885.5|10875.1|10868.7|10860.8|4916
1587333600000|2020-04-19 22:00:00|10882.2|10870.2|10868.9|10867|10883|10873|10866|10863.4|4285
1587337200000|2020-04-19 23:00:00|10870.6|10865.1|10864.3|10863.4|10871.7|10870.7|10864|10863.2|3772
1587340800000|2020-04-20 00:00:00|10863.9|10863.3|10861|10860.4|10869.1|10868.3|10856.6|10856|3872
1587344400000|2020-04-20 01:00:00|10860.9|10860.3|10864.7|10864.1|10864.9|10864.3|10858.4|10857.8|3149
1587348000000|2020-04-20 02:00:00|10865.1|10864.2|10862.5|10861.9|10872.2|10871.5|10862.3|10861.7|2937
1587351600000|2020-04-20 03:00:00|10862.6|10862|10861.4|10860.8|10865.7|10865.1|10859.5|10858.9|2339
1587355200000|2020-04-20 04:00:00|10861.5|10860.9|10871.3|10870.7|10872.7|10871.9|10861.3|10860.7|3149
1587358800000|2020-04-20 05:00:00|10871.4|10870.8|10856|10855.1|10871.7|10871.1|10853.2|10852.6|2933
1587362400000|2020-04-20 06:00:00|10855.8|10855.2|10856.1|10855.5|10857.6|10857|10841.7|10840.8|6158
1587366000000|2020-04-20 07:00:00|10856|10855.4|10868.8|10868.2|10869.4|10868.8|10852|10851.4|6727
1587369600000|2020-04-20 08:00:00|10868.5|10867.9|10879.4|10878.8|10880|10879.3|10859.8|10859.2|6515
1587373200000|2020-04-20 09:00:00|10879.6|10879|10882.8|10882.2|10897.2|10896.4|10878.3|10877.5|6993
1587376800000|2020-04-20 10:00:00|10882.9|10882.3|10863.8|10863.2|10883.1|10882.5|10857.9|10857.3|6355
1587380400000|2020-04-20 11:00:00|10864|10863.4|10856.6|10856|10867.1|10866.5|10851.7|10851.1|6357
1587384000000|2020-04-20 12:00:00|10856.7|10856.1|10863.1|10862.5|10868.4|10867.8|10850.1|10849.5|7308
1587387600000|2020-04-20 13:00:00|10863|10862.4|10864.8|10864.2|10871.4|10870.7|10850.3|10849.7|8210
1587391200000|2020-04-20 14:00:00|10864.4|10863.8|10881.3|10880.7|10887.6|10887|10861.9|10861.3|9349
1587394800000|2020-04-20 15:00:00|10881.5|10880.9|10872.9|10872.3|10884.8|10884.2|10869.3|10868.7|5751
1587398400000|2020-04-20 16:00:00|10873|10872.4|10870.6|10870|10884.5|10883.9|10869.9|10869.3|4839
1587402000000|2020-04-20 17:00:00|10870.7|10870.1|10869|10868.4|10873.5|10872.9|10863.1|10862.4|3864
1587405600000|2020-04-20 18:00:00|10869.1|10868.5|10861.6|10861|10871.5|10870.9|10858.3|10857.7|4591
1587409200000|2020-04-20 19:00:00|10861.5|10860.9|10857.2|10856.6|10867.2|10866.6|10857.1|10856.5|4798
1587412800000|2020-04-20 20:00:00|10857.1|10856.5|10863.2|10862.3|10866|10865.2|10855.6|10855|2893
1587416400000|2020-04-20 21:00:00|10863.4|10861.5|10869.5|10867.5|10873.6|10869.7|10862.5|10858.7|4190
1587420000000|2020-04-20 22:00:00|10869.4|10867.9|10864.9|10864|10869.4|10867.9|10862.7|10860.8|3805
1587423600000|2020-04-20 23:00:00|10864.4|10863.5|10864.2|10863.6|10866|10865.4|10861|10860.2|1822
1587427200000|2020-04-21 00:00:00|10864.3|10863.4|10856.4|10855.8|10864.6|10864|10853.9|10853.2|2965
1587430800000|2020-04-21 01:00:00|10856.6|10856|10846.4|10845.8|10859.8|10859.2|10845.9|10845.3|2887
1587434400000|2020-04-21 02:00:00|10846.3|10845.7|10831.3|10830.7|10848.8|10848.2|10826.2|10825.1|5261
1587438000000|2020-04-21 03:00:00|10831.4|10830.4|10838|10837.4|10838.9|10838.2|10830.1|10829.5|3197
1587441600000|2020-04-21 04:00:00|10838.1|10837.5|10833.4|10832.8|10839.2|10838.6|10830.4|10829.8|2098
1587445200000|2020-04-21 05:00:00|10833.2|10832.6|10841.8|10840.9|10842.3|10841.7|10828.9|10828.3|3173
1587448800000|2020-04-21 06:00:00|10841.7|10840.8|10839.6|10839|10846.2|10845.6|10836.3|10835.7|5037
1587452400000|2020-04-21 07:00:00|10840|10839.4|10831.1|10830.5|10844.1|10843.5|10827|10826.4|6221
1587456000000|2020-04-21 08:00:00|10831|10830.4|10838.1|10836.7|10847.8|10847|10820.5|10819.9|5764
1587459600000|2020-04-21 09:00:00|10838|10836.6|10832.9|10832.3|10853.9|10853|10830.7|10830.1|7518
1587463200000|2020-04-21 10:00:00|10833.1|10832.5|10832.8|10832.2|10839.3|10838.7|10823.2|10822.6|5797
1587466800000|2020-04-21 11:00:00|10832.7|10832.1|10832.7|10832.1|10838.7|10838.1|10825.7|10825.1|5223
1587470400000|2020-04-21 12:00:00|10832.6|10832|10829.5|10828.9|10844.5|10843.9|10824.9|10824.3|6282
1587474000000|2020-04-21 13:00:00|10829.6|10829|10871.3|10870|10875.1|10874.2|10817|10816.1|9356
1587477600000|2020-04-21 14:00:00|10871.5|10870.3|10859.6|10859|10880.9|10880|10843.9|10843|12619
1587481200000|2020-04-21 15:00:00|10859.7|10859.1|10854.2|10853.6|10873.7|10872.7|10853.8|10853.2|9424
1587484800000|2020-04-21 16:00:00|10854.3|10853.7|10844.6|10844|10862|10861.4|10844.1|10843.4|7768
1587488400000|2020-04-21 17:00:00|10844.5|10843.9|10845.1|10844.5|10850.7|10850.1|10841.9|10841.3|5902
1587492000000|2020-04-21 18:00:00|10844.7|10844.1|10853.2|10852.6|10857.3|10856.7|10842.1|10841.4|5448
1587495600000|2020-04-21 19:00:00|10853|10852.4|10859.9|10859|10866.5|10865.7|10850.8|10849.9|5508
1587499200000|2020-04-21 20:00:00|10859.6|10858.9|10859|10858.1|10863|10862.4|10856.4|10855.3|2432
1587502800000|2020-04-21 21:00:00|10859.9|10856.3|10861.8|10855.8|10867|10862.2|10858.4|10853.7|2579
1587506400000|2020-04-21 22:00:00|10861.7|10855.7|10854.2|10853.3|10861.7|10858.5|10853.1|10852.2|2554
1587510000000|2020-04-21 23:00:00|10854|10853.4|10856.7|10856.1|10857.7|10857.1|10852.9|10852.3|1331
1587513600000|2020-04-22 00:00:00|10856.6|10856|10855.4|10854.8|10860.9|10860.3|10849.5|10848.9|2683
1587517200000|2020-04-22 01:00:00|10855.5|10854.9|10849.6|10849|10861.4|10860.8|10848|10847.4|2687
1587520800000|2020-04-22 02:00:00|10849.5|10848.9|10852.7|10852.1|10858.7|10857.8|10847.1|10846.5|3530
1587524400000|2020-04-22 03:00:00|10852.6|10852|10851.1|10850.5|10854.1|10853.3|10848.5|10847.9|2031
1587528000000|2020-04-22 04:00:00|10851|10850.4|10846.8|10846.2|10851.8|10851.2|10845.3|10844.7|1981
1587531600000|2020-04-22 05:00:00|10846.7|10846.1|10855.8|10855.2|10856.8|10856.2|10845.8|10845.2|2540
1587535200000|2020-04-22 06:00:00|10856|10855|10859.5|10858.9|10869.9|10869.3|10851.3|10850.7|5452
1587538800000|2020-04-22 07:00:00|10859.6|10859|10855.8|10855.2|10874|10873.4|10853.7|10853.1|6333
1587542400000|2020-04-22 08:00:00|10856.1|10855.5|10860.3|10859.7|10865.6|10865|10851.8|10851.2|5735
1587546000000|2020-04-22 09:00:00|10860.4|10859.8|10860.4|10859.8|10869.8|10869.2|10859.3|10858.7|5472
1587549600000|2020-04-22 10:00:00|10860.5|10859.9|10871|10870.4|10872.3|10871.7|10857.7|10857.1|4075
1587553200000|2020-04-22 11:00:00|10870.9|10870.3|10876.8|10876.2|10885.5|10884.9|10867.7|10867.1|5649
1587556800000|2020-04-22 12:00:00|10876.9|10876.3|10869.1|10868.5|10877.7|10877.1|10862.5|10861.9|6247
1587560400000|2020-04-22 13:00:00|10868.8|10868.2|10851.9|10851.3|10872.2|10871.6|10850.7|10850.1|6693
1587564000000|2020-04-22 14:00:00|10852|10851.4|10829.6|10829|10856|10855.4|10825.9|10825.3|7981
1587567600000|2020-04-22 15:00:00|10829.4|10828.8|10829.4|10828.8|10834.7|10834.1|10820.8|10820.2|5321
1587571200000|2020-04-22 16:00:00|10829.1|10828.5|10816.1|10815.5|10829.6|10829|10810.4|10809.8|4102
1587574800000|2020-04-22 17:00:00|10816|10815.4|10814.3|10813.7|10817.5|10816.9|10803.6|10803|4200
1587578400000|2020-04-22 18:00:00|10814.4|10813.8|10820.1|10819.5|10826.1|10825.5|10812.9|10812.3|2992
1587582000000|2020-04-22 19:00:00|10820.2|10819.6|10818.5|10817.9|10824.1|10823.5|10813.7|10813.1|3153
1587585600000|2020-04-22 20:00:00|10818.1|10817.5|10823.7|10822.7|10824.9|10823.7|10815.1|10814.4|2270
1587589200000|2020-04-22 21:00:00|10823.6|10822.5|10825.6|10821.1|10826.5|10823.8|10822|10817.3|2671
1587592800000|2020-04-22 22:00:00|10824.9|10820.8|10823.8|10822.9|10825.5|10823.9|10821.2|10820.1|2465
1587596400000|2020-04-22 23:00:00|10823.5|10823.1|10806.6|10806|10824|10823.1|10806.1|10805.5|2233
1587600000000|2020-04-23 00:00:00|10806.7|10806.1|10811.7|10811.1|10814.6|10814|10805.1|10804.5|2754
1587603600000|2020-04-23 01:00:00|10811.6|10811|10818.4|10817.8|10822.3|10821.7|10811.5|10810.9|2846
1587607200000|2020-04-23 02:00:00|10818.5|10817.9|10811.8|10811.2|10818.5|10817.9|10808.7|10808.1|2258
1587610800000|2020-04-23 03:00:00|10812|10811.4|10809.7|10809.1|10812.3|10811.7|10808.4|10807.8|1586
1587614400000|2020-04-23 04:00:00|10809.6|10809|10816|10815.4|10816.8|10816.2|10809.1|10808.5|1649
1587618000000|2020-04-23 05:00:00|10815.9|10815.3|10829.7|10829.1|10834.6|10834|10815.9|10815.3|3583
1587621600000|2020-04-23 06:00:00|10829.8|10829.2|10817|10816.4|10834.9|10834.2|10811.7|10811.1|5965
1587625200000|2020-04-23 07:00:00|10816.9|10816.3|10796.6|10795.7|10820|10819.4|10784.8|10784.2|8579
1587628800000|2020-04-23 08:00:00|10796.7|10795.8|10796.5|10795.9|10803.3|10802.7|10790.7|10790.1|6629
1587632400000|2020-04-23 09:00:00|10796.3|10795.7|10773.9|10773.3|10799.8|10799.2|10769.4|10768.8|5613
1587636000000|2020-04-23 10:00:00|10774|10773.4|10775.9|10775.3|10778.3|10777.7|10756.4|10755.8|6112
1587639600000|2020-04-23 11:00:00|10775.8|10775.2|10766.4|10765.8|10792.7|10792.1|10764|10763.4|6652
1587643200000|2020-04-23 12:00:00|10766.3|10765.7|10788.8|10788.2|10795|10794.4|10765.7|10765.1|7738
1587646800000|2020-04-23 13:00:00|10788.6|10788|10794.6|10793.7|10803.8|10803.2|10781.2|10780.5|8413
1587650400000|2020-04-23 14:00:00|10794.7|10793.8|10828|10827.4|10847.3|10846.4|10791.7|10791.1|13321
1587654000000|2020-04-23 15:00:00|10828.1|10827.5|10814|10813.4|10837.9|10837.3|10808.4|10807.8|6907
1587657600000|2020-04-23 16:00:00|10814.1|10813.5|10814|10813.4|10819.4|10818.7|10808.9|10808.3|5673
1587661200000|2020-04-23 17:00:00|10814.1|10813.5|10765.6|10765|10814.7|10814.1|10764.9|10764|9541
1587664800000|2020-04-23 18:00:00|10765.5|10764.9|10785.8|10785.2|10787.7|10787.1|10762.2|10761.6|5786
1587668400000|2020-04-23 19:00:00|10785.5|10784.9|10782.5|10781.9|10789.1|10788.4|10779.8|10779.2|4685
1587672000000|2020-04-23 20:00:00|10782.6|10782|10778.9|10775.8|10783.2|10782.6|10765.3|10764.4|3792
1587675600000|2020-04-23 21:00:00|10779|10775.9|10782.4|10776.4|10787.3|10783.7|10776.1|10770.8|3913
1587679200000|2020-04-23 22:00:00|10782.5|10776.5|10780.3|10779.4|10783.3|10780.1|10777.7|10773|2594
1587682800000|2020-04-23 23:00:00|10780.2|10779.6|10775|10774.1|10780.7|10779.9|10774.2|10773.6|1680
1587686400000|2020-04-24 00:00:00|10774.8|10774.2|10766.7|10766.1|10779.6|10779|10761.7|10761.1|4421
1587690000000|2020-04-24 01:00:00|10766.6|10766|10766.9|10766.3|10770.1|10769.5|10763.6|10763|3376
1587693600000|2020-04-24 02:00:00|10767|10766.4|10771.7|10771.1|10775|10774.4|10766.4|10765.8|2249
1587697200000|2020-04-24 03:00:00|10771.5|10770.9|10771.5|10770.9|10772|10771.4|10767|10766.4|1491
1587700800000|2020-04-24 04:00:00|10771.4|10770.8|10771.9|10771.3|10774.4|10773.8|10769.2|10768.6|1495
1587704400000|2020-04-24 05:00:00|10771.7|10771.1|10763.6|10762.7|10771.8|10771.2|10761|10760.4|2221
1587708000000|2020-04-24 06:00:00|10763.9|10763|10738.6|10738|10766.8|10766.2|10737.9|10737.2|5342
1587711600000|2020-04-24 07:00:00|10738.7|10738.1|10741.3|10740.4|10751.7|10751.1|10727.4|10726.8|6658
1587715200000|2020-04-24 08:00:00|10741.5|10740.6|10756.4|10755.8|10759.4|10758.8|10733.3|10732.7|6468
1587718800000|2020-04-24 09:00:00|10756.5|10755.9|10765.8|10765.2|10768.5|10767.9|10750|10749.4|5166
1587722400000|2020-04-24 10:00:00|10765.7|10765.1|10785.6|10785|10798.9|10797.7|10762.3|10761.7|5626
1587726000000|2020-04-24 11:00:00|10785.7|10785.1|10793.7|10793.1|10806.6|10805.4|10777.4|10776.8|6581
1587729600000|2020-04-24 12:00:00|10793.6|10793|10803.3|10802.7|10810.4|10809.8|10790.9|10790.3|6934
1587733200000|2020-04-24 13:00:00|10803.6|10803|10797.3|10796.4|10808.4|10807.8|10784.8|10784.2|6545
1587736800000|2020-04-24 14:00:00|10796.9|10796|10814|10813.4|10820.4|10819.3|10789.9|10789.1|9460
1587740400000|2020-04-24 15:00:00|10813.9|10813.3|10797.4|10796.8|10814.4|10813.8|10794.4|10793.8|5692
1587744000000|2020-04-24 16:00:00|10797.6|10797|10788.6|10787.7|10802.7|10802|10786.8|10786.2|5733
1587747600000|2020-04-24 17:00:00|10788.7|10787.8|10794.5|10793.9|10795.5|10794.9|10784.9|10784.3|3072
1587751200000|2020-04-24 18:00:00|10794.4|10793.8|10798|10797.4|10801.3|10800.7|10791|10790.4|3254
1587754800000|2020-04-24 19:00:00|10797.9|10797.3|10811.4|10810.8|10813.8|10813.1|10797.1|10796.5|4856
1587758400000|2020-04-24 20:00:00|10811.5|10810.9|10827.4|10821.4|10830.5|10829.1|10808.5|10807.6|7537
1587931200000|2020-04-26 20:00:00|10827|10821.8|10824.7|10821.5|10828.8|10822.1|10824.1|10819.4|297
1587934800000|2020-04-26 21:00:00|10824.8|10820.5|10823.1|10820.5|10831.2|10823.5|10822.4|10815.8|2035
1587938400000|2020-04-26 22:00:00|10823.2|10820.7|10817.9|10816|10827.1|10820.9|10815.6|10813.2|6307
1587942000000|2020-04-26 23:00:00|10818.2|10816.3|10821.4|10820.8|10822|10821.1|10816.1|10815.1|3213
1587945600000|2020-04-27 00:00:00|10821.3|10820.7|10818.5|10817.9|10821.7|10821.1|10811.7|10811.1|4076
1587949200000|2020-04-27 01:00:00|10818.6|10818|10825.9|10825.3|10832.6|10832|10817.6|10817|5273
1587952800000|2020-04-27 02:00:00|10826|10825.4|10823.2|10822.6|10829|10828.3|10820.9|10820.2|3373
1587956400000|2020-04-27 03:00:00|10823.1|10822.5|10832.3|10831.7|10833.6|10832.9|10820.1|10819.4|3968
1587960000000|2020-04-27 04:00:00|10832.2|10831.6|10838.9|10838.3|10843.6|10843|10830.4|10829.8|3981
1587963600000|2020-04-27 05:00:00|10839|10838.4|10847.1|10846.5|10853.9|10853.3|10839|10838.4|4223
1587967200000|2020-04-27 06:00:00|10847.4|10846.8|10846.5|10845.9|10859.7|10859.1|10846.2|10845.6|5689
1587970800000|2020-04-27 07:00:00|10846.4|10845.8|10842.2|10841.6|10848.4|10847.8|10833.4|10832.8|5640
1587974400000|2020-04-27 08:00:00|10842.3|10841.7|10850.2|10849.6|10850.6|10850|10836.2|10835.6|5233
1587978000000|2020-04-27 09:00:00|10850.1|10849.5|10847|10846.4|10852.4|10851.8|10839.8|10839.2|4791
1587981600000|2020-04-27 10:00:00|10846.9|10846.3|10852.3|10851.7|10860.5|10859.9|10846.4|10845.8|4838
1587985200000|2020-04-27 11:00:00|10852.4|10851.8|10855.1|10854.5|10855.5|10854.9|10834.3|10833.7|5504
1587988800000|2020-04-27 12:00:00|10855|10854.4|10851.4|10850.8|10858.9|10858.3|10844.1|10843.5|5663
1587992400000|2020-04-27 13:00:00|10851.5|10850.9|10847.7|10847.1|10857.8|10857.2|10844.3|10843.7|6190
1587996000000|2020-04-27 14:00:00|10847.6|10847|10840.9|10840.3|10847.8|10847.2|10827.8|10827.2|6405
1587999600000|2020-04-27 15:00:00|10840.8|10840.2|10829|10828.4|10843.3|10842.7|10828.3|10827.7|4416
1588003200000|2020-04-27 16:00:00|10828.9|10828.3|10821.7|10821.1|10829.1|10828.5|10816.8|10816.2|3978
1588006800000|2020-04-27 17:00:00|10821.6|10821|10829.6|10829|10831.6|10831|10821|10820.4|3142
1588010400000|2020-04-27 18:00:00|10829.5|10828.9|10832.5|10831.9|10833.6|10833|10826.8|10826.2|2513
1588014000000|2020-04-27 19:00:00|10832.6|10832|10829.6|10829|10834.6|10834|10828.1|10827.5|2724
1588017600000|2020-04-27 20:00:00|10829.3|10828.7|10830.8|10827.9|10831.8|10830.2|10824.8|10824.2|2346
1588021200000|2020-04-27 21:00:00|10831.8|10827.2|10833.2|10829.1|10836.2|10830.2|10826.3|10820.3|3316
1588024800000|2020-04-27 22:00:00|10833.3|10829.2|10829.3|10828.4|10833.4|10829.2|10825|10824.1|3038
1588028400000|2020-04-27 23:00:00|10829.2|10828.6|10825.1|10824.2|10830.5|10829.9|10823.8|10823.2|1693
1588032000000|2020-04-28 00:00:00|10825|10824.1|10833.4|10832.8|10836.4|10835.8|10823|10822.4|2748
1588035600000|2020-04-28 01:00:00|10833.3|10832.7|10825.2|10824.6|10834.9|10834.2|10823.9|10823.3|2969
1588039200000|2020-04-28 02:00:00|10825.3|10824.7|10827.8|10827.2|10828.6|10828|10824.2|10823.6|1940
1588042800000|2020-04-28 03:00:00|10827.7|10827.1|10824.6|10824|10827.9|10827.3|10824|10823.4|1609
1588046400000|2020-04-28 04:00:00|10824.5|10823.9|10822.2|10821.6|10824.5|10823.9|10817.2|10816.6|2244
1588050000000|2020-04-28 05:00:00|10822.1|10821.5|10825.7|10825.1|10827.8|10827.2|10819.2|10818.6|2732
1588053600000|2020-04-28 06:00:00|10825.8|10825.2|10813|10812.4|10825.8|10825.2|10810.1|10809.5|4444
1588057200000|2020-04-28 07:00:00|10813.2|10812.6|10839.6|10839|10841.2|10840.6|10810.4|10809.8|6679
1588060800000|2020-04-28 08:00:00|10839.7|10839.1|10850.6|10850|10858.7|10858.1|10837.4|10836.8|6054
1588064400000|2020-04-28 09:00:00|10850.5|10849.9|10876.4|10875.8|10885.8|10885.2|10844.4|10843.8|7824
1588068000000|2020-04-28 10:00:00|10876.3|10875.7|10882.8|10882.2|10884.9|10884.3|10869|10868.4|5464
1588071600000|2020-04-28 11:00:00|10883|10882.4|10886.6|10886|10888.8|10888.2|10879|10878.4|4908
1588075200000|2020-04-28 12:00:00|10886.5|10885.9|10870.6|10870|10888.5|10887.9|10870.1|10869.4|5853
1588078800000|2020-04-28 13:00:00|10870.8|10869.9|10844.4|10843.3|10875.1|10874.5|10840|10839.4|6485
1588082400000|2020-04-28 14:00:00|10844.3|10843.4|10832.8|10832.2|10858.3|10857.7|10830.4|10829.8|7156
1588086000000|2020-04-28 15:00:00|10832.7|10832.1|10836.6|10836|10846.8|10846.2|10825|10824.4|5959
1588089600000|2020-04-28 16:00:00|10836.7|10836.1|10832|10831.4|10838.8|10838.2|10825.6|10825|4568
1588093200000|2020-04-28 17:00:00|10832.1|10831.5|10836|10835.4|10837.5|10836.9|10827.4|10826.5|4033
1588096800000|2020-04-28 18:00:00|10835.6|10835|10835.9|10835.3|10840.4|10839.8|10833.5|10832.7|3601
1588100400000|2020-04-28 19:00:00|10836|10835.4|10833.2|10832.3|10838.7|10838|10830.9|10830.2|3279
1588104000000|2020-04-28 20:00:00|10833.3|10832.4|10820.9|10818.9|10834.8|10834.1|10818.3|10817.4|2809
1588107600000|2020-04-28 21:00:00|10821|10819|10823.3|10820.4|10827.4|10822.3|10819.9|10816.5|3509
1588111200000|2020-04-28 22:00:00|10823.1|10820.3|10826|10825.1|10827.2|10826.2|10820.9|10819.9|2887
1588114800000|2020-04-28 23:00:00|10825.9|10824.9|10833.1|10832.2|10833.6|10832.7|10824.4|10823.5|2083
1588118400000|2020-04-29 00:00:00|10833|10832.1|10841.8|10841.2|10842.7|10841.8|10831.3|10830.4|2687
1588122000000|2020-04-29 01:00:00|10842|10841.1|10846.7|10845.8|10855.1|10854.2|10839.7|10838.8|3020
1588125600000|2020-04-29 02:00:00|10846.8|10845.9|10851.5|10850.6|10853.9|10853.1|10845|10844.1|2750
1588129200000|2020-04-29 03:00:00|10851.6|10850.7|10847.3|10846.4|10851.6|10850.7|10841.6|10840.7|2159
1588132800000|2020-04-29 04:00:00|10847.2|10846.3|10850.3|10849.4|10850.8|10849.9|10844.1|10843.2|1895
1588136400000|2020-04-29 05:00:00|10850.4|10849.5|10856.1|10855|10857.2|10856.3|10848.7|10848|2480
1588140000000|2020-04-29 06:00:00|10856|10854.9|10852|10850.6|10856.5|10855.4|10839.8|10838.9|5320
1588143600000|2020-04-29 07:00:00|10851.9|10851|10870.7|10869.8|10872.3|10871.4|10845.6|10844.9|7577
1588147200000|2020-04-29 08:00:00|10870.8|10869.9|10866.7|10865.8|10874.6|10874|10863.3|10862.6|6011
1588150800000|2020-04-29 09:00:00|10866.8|10865.9|10856.3|10855.4|10873.2|10872.5|10855|10854.2|5299
1588154400000|2020-04-29 10:00:00|10856.4|10855.5|10851|10850.4|10859.7|10859.1|10846.8|10846.2|4296
1588158000000|2020-04-29 11:00:00|10851.1|10850.5|10843|10842.1|10854.8|10854.1|10841.4|10840.8|4852
1588161600000|2020-04-29 12:00:00|10842.9|10842|10857.7|10857.1|10857.7|10857.1|10840|10839.4|7617
1588165200000|2020-04-29 13:00:00|10857.6|10857|10864.6|10863.7|10868.8|10867.9|10855.4|10854.5|7428
1588168800000|2020-04-29 14:00:00|10864.5|10863.6|10852.2|10851.3|10867.3|10866.2|10843.1|10842.3|7434
1588172400000|2020-04-29 15:00:00|10852.4|10851.5|10853|10852.1|10858.4|10857.8|10845.5|10844.7|5806
1588176000000|2020-04-29 16:00:00|10853.1|10852.2|10848.3|10847.4|10857.3|10856.5|10847.8|10847|4962
1588179600000|2020-04-29 17:00:00|10848.2|10847.3|10867.1|10862.4|10868.3|10867.3|10847.3|10846.7|4948
1588183200000|2020-04-29 18:00:00|10866.4|10861.4|10872.3|10871.4|10886.2|10885.3|10863.4|10860.8|9857
1588186800000|2020-04-29 19:00:00|10872.2|10871.3|10875.8|10874.9|10883.4|10882.5|10867.1|10866.2|6628
1588190400000|2020-04-29 20:00:00|10875.7|10874.8|10876.7|10870.7|10880|10878.9|10870.4|10869.5|2720
1588194000000|2020-04-29 21:00:00|10876.6|10870.6|10875.7|10873.3|10881.5|10877.9|10874.6|10869.7|2743
1588197600000|2020-04-29 22:00:00|10875.6|10873.5|10875.7|10874.8|10878|10876.6|10874.2|10873|1994
1588201200000|2020-04-29 23:00:00|10875.6|10874.7|10877.8|10876.9|10879.3|10878.4|10873.7|10872.7|1801
1588204800000|2020-04-30 00:00:00|10877.4|10876.5|10859.5|10858.6|10877.6|10876.7|10851.9|10851|3640
1588208400000|2020-04-30 01:00:00|10859.4|10858.5|10868|10867.1|10868.2|10867.3|10856.4|10855.5|2631
1588212000000|2020-04-30 02:00:00|10867.9|10867|10862.6|10861.7|10872.1|10871.2|10862.3|10861.4|2837
1588215600000|2020-04-30 03:00:00|10862.5|10861.6|10863.4|10862.8|10864.9|10864.1|10859.9|10859.3|2334
1588219200000|2020-04-30 04:00:00|10863.3|10862.7|10860.5|10859.6|10863.4|10862.8|10855|10854.3|3084
1588222800000|2020-04-30 05:00:00|10860.4|10859.5|10864.8|10863.9|10869.1|10868.2|10858|10857.2|2568
1588226400000|2020-04-30 06:00:00|10864.5|10863.6|10881.6|10880.7|10883.8|10883.2|10854|10853.1|6229
1588230000000|2020-04-30 07:00:00|10881.5|10880.6|10884.3|10883.4|10891.9|10891|10868.5|10867.9|8039
1588233600000|2020-04-30 08:00:00|10884.4|10883.5|10886.8|10885.6|10889.1|10888.2|10870.5|10869.8|6723
1588237200000|2020-04-30 09:00:00|10886.7|10885.3|10862.2|10861.3|10888.8|10888.1|10859.5|10858.8|6783
1588240800000|2020-04-30 10:00:00|10862.3|10861.4|10876|10875.1|10882.4|10881.6|10862.1|10861.4|6036
1588244400000|2020-04-30 11:00:00|10876.1|10875.2|10868.2|10867.3|10887.1|10885.3|10864.7|10863.6|7831
1588248000000|2020-04-30 12:00:00|10868.3|10867.4|10876.4|10875.8|10881.7|10880.9|10862.6|10861.7|9669
1588251600000|2020-04-30 13:00:00|10876.6|10875.7|10859.6|10858.7|10877.1|10876.4|10833.6|10832.7|11384
1588255200000|2020-04-30 14:00:00|10859.1|10858.5|10953.9|10953|10962.3|10961.2|10849.5|10848.6|13279
1588258800000|2020-04-30 15:00:00|10954|10953.1|10933.9|10933|10973.1|10972.2|10929.3|10928.5|12315
1588262400000|2020-04-30 16:00:00|10933.8|10932.9|10937.8|10936.9|10938.7|10938.1|10921.1|10920.3|9059
1588266000000|2020-04-30 17:00:00|10937.6|10937|10947.7|10946.8|10952.8|10952|10936.4|10935.5|6705
1588269600000|2020-04-30 18:00:00|10947.6|10947.1|10952.5|10951.9|10958|10957.1|10943.6|10942.7|5727
1588273200000|2020-04-30 19:00:00|10952.6|10951.7|10956.7|10955.8|10964.1|10963.4|10951.8|10951.2|6053
1588276800000|2020-04-30 20:00:00|10956.9|10956|10955.1|10954|10959.6|10958.7|10951.7|10950.6|3519
1588280400000|2020-04-30 21:00:00|10956.6|10954.1|10952.9|10949.9|10958|10954.1|10950.9|10946.7|3262
1588284000000|2020-04-30 22:00:00|10953|10950.2|10943.6|10942.7|10953.8|10951.7|10942.5|10941.8|4456
1588287600000|2020-04-30 23:00:00|10943.8|10942.2|10945.4|10944.5|10948.1|10947.2|10941.5|10940.6|2130
1588291200000|2020-05-01 00:00:00|10945.3|10944.4|10946.5|10945.6|10956.3|10955.2|10934.9|10934.2|4571
1588294800000|2020-05-01 01:00:00|10946.4|10945.5|10942.6|10941.7|10947.3|10946.4|10937.2|10936.3|3661
1588298400000|2020-05-01 02:00:00|10942.5|10941.6|10945.1|10944.5|10946.8|10946.1|10938.6|10937.7|2899
1588302000000|2020-05-01 03:00:00|10945|10944.2|10945.7|10944.8|10946.8|10946|10941|10940.1|2350
1588305600000|2020-05-01 04:00:00|10945.6|10944.7|10949.8|10948.9|10950.2|10949.6|10944.5|10943.8|1967
1588309200000|2020-05-01 05:00:00|10949.6|10949|10952.5|10951.6|10955.8|10955|10944.4|10943.8|3359
1588312800000|2020-05-01 06:00:00|10952.4|10951.5|10960.4|10959.5|10965.2|10964.3|10952.4|10951.5|4541
1588316400000|2020-05-01 07:00:00|10960.1|10959.8|10965.1|10964.2|10970.3|10969.4|10949.2|10948.6|5925
1588320000000|2020-05-01 08:00:00|10964.8|10964.3|10976.9|10976|10980.2|10979.3|10959|10958.4|6182
1588323600000|2020-05-01 09:00:00|10976.8|10975.9|10982.3|10981.4|10987.9|10987|10974.3|10973.5|5218
1588327200000|2020-05-01 10:00:00|10982.2|10981.3|10981.7|10981.1|10990.4|10989.6|10976.5|10975.8|4314
1588330800000|2020-05-01 11:00:00|10981.8|10981.2|10973.4|10972.8|10984.1|10983.5|10971.2|10970.6|4589
1588334400000|2020-05-01 12:00:00|10973.5|10972.9|10981.1|10980.2|10987|10986.1|10972.1|10971.4|6131
1588338000000|2020-05-01 13:00:00|10981|10980.4|10976.1|10974.6|10985.3|10984.6|10974.3|10973.4|6534
1588341600000|2020-05-01 14:00:00|10976.3|10974.9|11008.1|11007.2|11018.6|11017.3|10972.5|10971.6|10150
1588345200000|2020-05-01 15:00:00|11008|11007.5|10998.2|10997.3|11016.9|11016|10995.4|10994.7|7551
1588348800000|2020-05-01 16:00:00|10998.3|10997.4|10988.1|10987.2|11000|10999.1|10985.5|10984.7|6101
1588352400000|2020-05-01 17:00:00|10988.3|10987.4|10982.2|10981.3|10989.3|10988.5|10978.9|10978.2|4461
1588356000000|2020-05-01 18:00:00|10982.1|10981.5|10977|10976.4|10982.4|10981.7|10976.1|10975.4|4058
1588359600000|2020-05-01 19:00:00|10977.1|10976.5|10979.8|10978.9|10982|10981.2|10975.3|10974.6|4588
1588363200000|2020-05-01 20:00:00|10979.7|10978.8|10982.8|10978.4|10986|10981.3|10973.6|10972.7|4165
1588536000000|2020-05-03 20:00:00|10977.1|10965.1|10972.6|10966.4|10983.4|10976|10972.5|10965.1|186
1588539600000|2020-05-03 21:00:00|10972.5|10966.3|10974.6|10968.3|10980.3|10971.7|10970.4|10961.8|1137
1588543200000|2020-05-03 22:00:00|10975.1|10968.2|10956.9|10956|10979.4|10973.3|10953.6|10952.7|5274
1588546800000|2020-05-03 23:00:00|10957|10956.1|10961.3|10960.4|10963|10962.1|10954.2|10953.3|3104
1588550400000|2020-05-04 00:00:00|10961.4|10960.5|10947.6|10947|10961.5|10960.7|10946.6|10945.9|3978
1588554000000|2020-05-04 01:00:00|10947.5|10946.9|10950.7|10949.8|10955.6|10954.8|10947.4|10946.5|3493
1588557600000|2020-05-04 02:00:00|10950.8|10949.9|10944.9|10944|10952.7|10951.9|10944|10943.2|3053
1588561200000|2020-05-04 03:00:00|10944.7|10944.1|10943.2|10942.3|10947.5|10946.6|10941|10940.3|2696
1588564800000|2020-05-04 04:00:00|10942.7|10942.1|10936.8|10935.9|10943.3|10942.6|10935.4|10934.7|2583
1588568400000|2020-05-04 05:00:00|10936.5|10936|10929.1|10928.2|10940.7|10940.1|10927.5|10926.7|3103
1588572000000|2020-05-04 06:00:00|10929|10928.1|10941.8|10941.2|10947.8|10947.1|10925.3|10924.5|6191
1588575600000|2020-05-04 07:00:00|10941.6|10941|10937|10936.1|10946.2|10945.4|10926.2|10925.3|8813
1588579200000|2020-05-04 08:00:00|10937.1|10936.2|10945.2|10944.6|10949.6|10948.8|10924.1|10923.3|7109
1588582800000|2020-05-04 09:00:00|10945.3|10944.7|10939.4|10938.8|10945.8|10945.1|10927.3|10926.6|6068
1588586400000|2020-05-04 10:00:00|10939.5|10938.9|10931.9|10931|10945.3|10944.5|10931.2|10930.4|5900
1588590000000|2020-05-04 11:00:00|10932|10931.1|10939.7|10939.1|10941.9|10941.2|10925.9|10925|5827
1588593600000|2020-05-04 12:00:00|10939.6|10939|10935.2|10934.6|10944.1|10943.3|10931.1|10930.5|6270
1588597200000|2020-05-04 13:00:00|10935.1|10934.5|10927.3|10926.1|10938.4|10937.8|10922.2|10921.6|6847
1588600800000|2020-05-04 14:00:00|10927.1|10926.2|10916.6|10916|10936|10935.1|10904.2|10903.5|9317
1588604400000|2020-05-04 15:00:00|10916.4|10915.8|10910.7|10910.1|10918.2|10917.5|10900.8|10900|6632
1588608000000|2020-05-04 16:00:00|10911|10910.3|10900.7|10900.1|10911.6|10910.9|10896.2|10895.4|6072
1588611600000|2020-05-04 17:00:00|10900.8|10899.9|10902.6|10901.7|10906.7|10906.1|10897.3|10896.6|4718
1588615200000|2020-05-04 18:00:00|10902.5|10901.6|10907.5|10906.6|10909.6|10908.8|10900.2|10899.3|3941
1588618800000|2020-05-04 19:00:00|10907.3|10906.4|10897.7|10897.1|10910|10909.2|10896|10895.4|3887
1588622400000|2020-05-04 20:00:00|10897.8|10897.2|10906.9|10905.6|10909.2|10906.2|10896.4|10895.6|2854
1588626000000|2020-05-04 21:00:00|10909.7|10905.7|10903.5|10899.6|10911|10906.1|10902.7|10899|2528
1588629600000|2020-05-04 22:00:00|10903.8|10899.5|10904.7|10903.8|10905.3|10904.4|10901.1|10899.3|2142
1588633200000|2020-05-04 23:00:00|10904.6|10903.7|10903.8|10902.9|10906.7|10905.8|10902.7|10901.8|1099
1588636800000|2020-05-05 00:00:00|10903.9|10903|10911.2|10910.3|10913.7|10913|10903.9|10903|2125
1588640400000|2020-05-05 01:00:00|10911.1|10910.2|10909.5|10908.6|10916.4|10915.7|10908.9|10908.2|2171
1588644000000|2020-05-05 02:00:00|10909.6|10908.7|10908|10907.1|10915.5|10914.8|10907.9|10907.1|1917
1588647600000|2020-05-05 03:00:00|10907.9|10907.3|10904.1|10903.5|10909.8|10909.1|10902.2|10901.4|1623
1588651200000|2020-05-05 04:00:00|10904.2|10903.6|10907|10906.4|10908.2|10907.4|10900|10899.1|1811
1588654800000|2020-05-05 05:00:00|10907.1|10906.5|10908.3|10907.4|10911|10910.3|10905.9|10905|2391
1588658400000|2020-05-05 06:00:00|10908.4|10907.5|10903.5|10902.9|10915.6|10914.7|10901.2|10900.6|4784
1588662000000|2020-05-05 07:00:00|10903.4|10902.8|10899.1|10898.2|10904.8|10903.9|10885.4|10884.8|6764
1588665600000|2020-05-05 08:00:00|10899.2|10898.3|10846.2|10845.3|10926.6|10925.6|10842.2|10841.3|12533
1588669200000|2020-05-05 09:00:00|10846.1|10845.2|10850.9|10850|10852.9|10852|10826.4|10825.5|10263
1588672800000|2020-05-05 10:00:00|10850.8|10849.9|10838.5|10837.6|10857.3|10856.5|10833.3|10832.6|7117
1588676400000|2020-05-05 11:00:00|10838.3|10837.7|10832.4|10831.5|10844.9|10844.1|10831|10830.1|7346
1588680000000|2020-05-05 12:00:00|10832.3|10831.4|10842.2|10841.3|10856.3|10855.4|10831.1|10830.3|8099
1588683600000|2020-05-05 13:00:00|10842.3|10841.4|10879.6|10878.4|10887.8|10886.9|10841.4|10840.6|9812
1588687200000|2020-05-05 14:00:00|10879.3|10878|10840.9|10840|10884.7|10883.9|10839.3|10838.4|9184
1588690800000|2020-05-05 15:00:00|10840.6|10839.7|10844.1|10843.5|10848.8|10847.9|10836.8|10836.1|7189
1588694400000|2020-05-05 16:00:00|10844.3|10843.4|10840.6|10840|10847.1|10846.3|10834.4|10833.6|5303
1588698000000|2020-05-05 17:00:00|10841.1|10840.2|10844.9|10844.3|10845.1|10844.5|10836.5|10835.8|3411
1588701600000|2020-05-05 18:00:00|10844.5|10843.9|10852.4|10851.8|10858.3|10857.5|10843.4|10842.8|3940
1588705200000|2020-05-05 19:00:00|10852.3|10851.7|10846.8|10846.2|10853.3|10852.7|10843.9|10843.1|3800
1588708800000|2020-05-05 20:00:00|10846.9|10846|10840.7|10836.3|10848.3|10847.5|10834.4|10833.3|2447
1588712400000|2020-05-05 21:00:00|10839.4|10837.2|10843.7|10840.4|10848|10845|10839.2|10837.1|3103
1588716000000|2020-05-05 22:00:00|10843.6|10840.5|10841.1|10840.2|10844.1|10843.2|10836.4|10833.4|4060
1588719600000|2020-05-05 23:00:00|10841.5|10840.6|10839|10838.1|10841.8|10840.9|10835.9|10835|1580
1588723200000|2020-05-06 00:00:00|10839.2|10838.3|10837.6|10836.7|10844.3|10843.5|10835.1|10834.2|3433
1588726800000|2020-05-06 01:00:00|10837.5|10836.9|10838.9|10838|10841.3|10840.6|10832.6|10831.9|3363
1588730400000|2020-05-06 02:00:00|10839|10838.1|10840.5|10839.9|10842.6|10841.9|10835.6|10834.7|2459
1588734000000|2020-05-06 03:00:00|10840.6|10840|10835.1|10834.5|10841.4|10840.6|10832.6|10831.8|2400
1588737600000|2020-05-06 04:00:00|10835.2|10834.6|10841.2|10840.6|10841.2|10840.6|10834|10833.4|1776
1588741200000|2020-05-06 05:00:00|10841.1|10840.5|10838.9|10837.7|10841.7|10840.8|10833.5|10832.9|2490
1588744800000|2020-05-06 06:00:00|10839.1|10837.6|10833.4|10832.5|10840|10838.6|10816.8|10815.9|6453
1588748400000|2020-05-06 07:00:00|10833.6|10832.7|10824|10823.1|10836.9|10836|10821|10820.3|7027
1588752000000|2020-05-06 08:00:00|10823.9|10823|10802.3|10801.4|10825.2|10824.6|10791.9|10791.2|8387
1588755600000|2020-05-06 09:00:00|10802.6|10801.7|10786.8|10785.9|10803.8|10803|10783.4|10782.6|7453
1588759200000|2020-05-06 10:00:00|10787|10786.2|10803.4|10802.5|10807.3|10806.4|10782.4|10781.7|5377
1588762800000|2020-05-06 11:00:00|10803.3|10802.4|10813.2|10812.3|10816.3|10815.5|10801.1|10800.5|4923
1588766400000|2020-05-06 12:00:00|10812.8|10812.2|10812.8|10812.2|10820.1|10819.4|10802.8|10801.9|8174
1588770000000|2020-05-06 13:00:00|10813|10812.4|10812.7|10811.8|10827.2|10826.6|10806.6|10805.7|8607
1588773600000|2020-05-06 14:00:00|10812.5|10811.9|10797.2|10796.6|10816|10815.4|10790.4|10789.6|9444
1588777200000|2020-05-06 15:00:00|10797.3|10796.7|10806.1|10805.5|10808.3|10807.6|10797|10796.3|7154
1588780800000|2020-05-06 16:00:00|10806.3|10805.4|10808|10807.1|10817.5|10816.7|10806|10805.3|6090
1588784400000|2020-05-06 17:00:00|10808.1|10807.2|10809.4|10808.8|10813.6|10812.9|10805.4|10804.6|4288
1588788000000|2020-05-06 18:00:00|10809.1|10808.5|10803.7|10802.8|10811.8|10811.1|10803.6|10802.8|4115
1588791600000|2020-05-06 19:00:00|10803.6|10803|10794.1|10793.2|10806.3|10805.5|10793.9|10793.1|4139
1588795200000|2020-05-06 20:00:00|10793.9|10793.3|10796.3|10793.6|10798|10796.3|10791.1|10790.2|2521
1588798800000|2020-05-06 21:00:00|10795.9|10793.7|10798.7|10793.9|10800.8|10796.4|10793.3|10790.3|2710
1588802400000|2020-05-06 22:00:00|10798.6|10794|10798.8|10797.9|10800.6|10799.7|10794.9|10792.5|3510
1588806000000|2020-05-06 23:00:00|10798.9|10798|10798.6|10797.7|10800.4|10799.6|10792.6|10791.7|2367
1588809600000|2020-05-07 00:00:00|10798.7|10797.8|10794.2|10793.6|10803|10802.1|10792.7|10791.8|3222
1588813200000|2020-05-07 01:00:00|10794.5|10793.9|10800.8|10799.9|10801.4|10800.5|10793.8|10793|2616
1588816800000|2020-05-07 02:00:00|10800.7|10799.8|10800.6|10799.7|10803.3|10802.5|10798.5|10797.8|2231
1588820400000|2020-05-07 03:00:00|10800.5|10799.6|10801.3|10800.4|10805|10804.1|10800|10799.2|2096
1588824000000|2020-05-07 04:00:00|10801.1|10800.2|10799.6|10798.7|10802.8|10802.1|10797.6|10796.8|1624
1588827600000|2020-05-07 05:00:00|10799.5|10798.6|10792.9|10792|10799.8|10798.9|10789.9|10789.2|2352
1588831200000|2020-05-07 06:00:00|10793.1|10792.1|10792.9|10792|10806.2|10805.3|10786.6|10785.8|7597
1588834800000|2020-05-07 07:00:00|10792.7|10791.8|10799.3|10798.7|10817|10816.1|10789.8|10788.9|8468
1588838400000|2020-05-07 08:00:00|10799.4|10798.8|10793.4|10792.8|10804.3|10803.5|10788.5|10787.8|7063
1588842000000|2020-05-07 09:00:00|10793.5|10792.6|10799.2|10798.6|10800.7|10800|10778.7|10777.9|7747
1588845600000|2020-05-07 10:00:00|10799.1|10798.5|10792.2|10791.6|10801.7|10801.1|10780.1|10779.4|7071
1588849200000|2020-05-07 11:00:00|10792.3|10791.7|10790.9|10790.3|10795.2|10794.6|10785.3|10784.7|6408
1588852800000|2020-05-07 12:00:00|10791|10790.4|10794.8|10794.2|10800.1|10799.3|10776.9|10776|7496
1588856400000|2020-05-07 13:00:00|10794.7|10794.1|10778.8|10778.2|10797.1|10796.3|10778.3|10777.7|7724
1588860000000|2020-05-07 14:00:00|10778.7|10778.1|10777.3|10776.7|10794|10792.7|10766.9|10766.2|9743
1588863600000|2020-05-07 15:00:00|10777.2|10776.6|10814.6|10813.7|10816|10815.3|10776.5|10775.9|8557
1588867200000|2020-05-07 16:00:00|10814.5|10813.6|10813.2|10812.3|10819.1|10818.2|10803.1|10802.5|7813
1588870800000|2020-05-07 17:00:00|10813.1|10812.2|10831.4|10830.5|10834.2|10833.3|10812.7|10811.8|6277
1588874400000|2020-05-07 18:00:00|10831.5|10830.6|10826.3|10825.7|10833.9|10833|10822.8|10822.1|5219
1588878000000|2020-05-07 19:00:00|10826.5|10825.6|10829.9|10829|10832.9|10832|10823.2|10822.3|4362
1588881600000|2020-05-07 20:00:00|10830.1|10829.2|10834.5|10832.6|10834.8|10833.8|10828.6|10827.8|1985
1588885200000|2020-05-07 21:00:00|10835|10832.9|10833.2|10830.7|10841.4|10837.1|10825.1|10821.1|3048
1588888800000|2020-05-07 22:00:00|10833.3|10830.8|10838.4|10837.5|10841.4|10840.5|10831.8|10829.1|2848
1588892400000|2020-05-07 23:00:00|10838.5|10837.6|10836.8|10835.9|10840.8|10839.9|10832.6|10831.8|2210
1588896000000|2020-05-08 00:00:00|10836.6|10835.7|10848.4|10847.5|10850|10849.4|10833.9|10833.1|3635
1588899600000|2020-05-08 01:00:00|10848.2|10847.6|10850.8|10849.9|10853.2|10852.3|10843.1|10842.3|4779
1588903200000|2020-05-08 02:00:00|10850.7|10849.8|10849.8|10848.9|10855.3|10854.4|10845.4|10844.7|3968
1588906800000|2020-05-08 03:00:00|10849.5|10848.7|10847.8|10846.9|10851.9|10851.2|10845.3|10844.6|2119
1588910400000|2020-05-08 04:00:00|10847.7|10846.8|10843.6|10843|10848.4|10847.6|10842|10841.3|1924
1588914000000|2020-05-08 05:00:00|10843.5|10842.9|10842|10841.1|10846.7|10845.9|10840.5|10839.7|2408
1588917600000|2020-05-08 06:00:00|10841.9|10841|10834|10833.4|10845.1|10844.2|10833.8|10833.1|4171
1588921200000|2020-05-08 07:00:00|10833.9|10833.3|10825.2|10824.3|10838.1|10837.5|10824.4|10823.8|5216
1588924800000|2020-05-08 08:00:00|10825.1|10824.2|10834.9|10834.3|10835.5|10834.8|10819.7|10819|5123
1588928400000|2020-05-08 09:00:00|10835|10834.1|10842.1|10841.5|10843.5|10842.8|10833.8|10833.1|4662
1588932000000|2020-05-08 10:00:00|10842.2|10841.3|10843.7|10842.8|10847.3|10846.7|10838.6|10837.9|3898
1588935600000|2020-05-08 11:00:00|10843.5|10842.6|10841.1|10840.5|10845.7|10845|10836.2|10835.6|4263
1588939200000|2020-05-08 12:00:00|10840.9|10840.3|10836.5|10835.6|10854.6|10851.6|10825.7|10824.8|9592
1588942800000|2020-05-08 13:00:00|10836.6|10835.7|10826.3|10825.4|10838.3|10837.7|10822.3|10821.4|7155
1588946400000|2020-05-08 14:00:00|10826.1|10825.2|10872.8|10871.9|10876.1|10875.2|10815.5|10814.9|9471
1588950000000|2020-05-08 15:00:00|10872.7|10872.1|10854.1|10853.5|10875.3|10874.4|10850|10849.4|6934
1588953600000|2020-05-08 16:00:00|10854.2|10853.6|10847.1|10846.2|10854.2|10853.6|10841|10840.4|5073
1588957200000|2020-05-08 17:00:00|10847|10846.4|10850.3|10849.7|10852.7|10851.9|10842.1|10841.4|3427
1588960800000|2020-05-08 18:00:00|10850.2|10849.6|10842.2|10841.3|10853.8|10853.2|10842.2|10841.3|3299
1588964400000|2020-05-08 19:00:00|10842.4|10841.5|10837.7|10836.8|10843.6|10842.7|10833.2|10832.3|3943
1588968000000|2020-05-08 20:00:00|10837.6|10836.7|10842.1|10836.1|10844.8|10841.5|10835.1|10834.2|4206
1589140800000|2020-05-10 20:00:00|10843.2|10831.2|10833|10827.7|10843.2|10832.6|10827.5|10822.6|231
1589144400000|2020-05-10 21:00:00|10830|10826|10833.7|10831.8|10844.7|10835.9|10826|10820.5|2045
1589148000000|2020-05-10 22:00:00|10833.6|10831.7|10835.2|10834.3|10838.1|10837.2|10829|10823|3905
1589151600000|2020-05-10 23:00:00|10835.1|10834.2|10838.4|10837.5|10840.2|10839.3|10829.4|10828.5|2400
1589155200000|2020-05-11 00:00:00|10838.3|10837.4|10846.1|10845.2|10846.6|10845.8|10834.8|10833.9|3238
1589158800000|2020-05-11 01:00:00|10846|10845.1|10850.5|10849.6|10851|10850.1|10841.6|10840.8|3132
1589162400000|2020-05-11 02:00:00|10850.6|10849.7|10848.3|10847.7|10850.8|10850|10845.7|10845|2564
1589166000000|2020-05-11 03:00:00|10848|10847.4|10847.6|10847|10848.7|10848|10845.2|10844.5|2226
1589169600000|2020-05-11 04:00:00|10847.7|10847.1|10847.1|10846.5|10850.2|10849.4|10846.9|10846.1|2067
1589173200000|2020-05-11 05:00:00|10847.2|10846.6|10842|10841.1|10848|10847.3|10840.8|10840|2210
1589176800000|2020-05-11 06:00:00|10841.9|10841|10842.6|10841.7|10847.7|10846.9|10836.9|10836.1|4569
1589180400000|2020-05-11 07:00:00|10842.5|10841.6|10834.5|10833.6|10845.2|10844.6|10826.7|10826.1|6372
1589184000000|2020-05-11 08:00:00|10834.7|10833.8|10818.2|10817.6|10837.3|10836.6|10809|10808.4|6479
1589187600000|2020-05-11 09:00:00|10818.3|10817.7|10825|10824.4|10828.3|10827.6|10810.6|10809.8|5926
1589191200000|2020-05-11 10:00:00|10824.7|10824.1|10819.4|10818.8|10830.3|10829.7|10815.5|10814.8|5799
1589194800000|2020-05-11 11:00:00|10819.5|10818.9|10814.7|10814.1|10822.8|10822.2|10813.1|10812.5|5533
1589198400000|2020-05-11 12:00:00|10814.9|10814.3|10820.8|10819.9|10826.4|10825.5|10814.7|10814|7515
1589202000000|2020-05-11 13:00:00|10820.9|10820|10833.4|10832.5|10844.3|10843.7|10820.5|10819.6|7647
1589205600000|2020-05-11 14:00:00|10833.3|10832.7|10825.1|10824.2|10836.9|10836.1|10814.3|10813.4|8643
1589209200000|2020-05-11 15:00:00|10825|10824.1|10817.3|10816.4|10827.1|10826.5|10803.2|10802.3|7225
1589212800000|2020-05-11 16:00:00|10818|10817.1|10808.5|10807.9|10818|10817.1|10807.4|10806.5|6210
1589216400000|2020-05-11 17:00:00|10808.4|10807.5|10811.6|10810.7|10812.5|10811.9|10807.2|10806.5|4296
1589220000000|2020-05-11 18:00:00|10811.2|10810.6|10809.7|10809.1|10811.8|10811.2|10804|10803.3|4031
1589223600000|2020-05-11 19:00:00|10809.5|10808.8|10815|10814.4|10818|10817.1|10808.2|10807.5|3713
1589227200000|2020-05-11 20:00:00|10815.2|10814.6|10808.9|10806|10817.1|10816.3|10801.4|10799.8|3539
1589230800000|2020-05-11 21:00:00|10808.6|10805.4|10810.5|10804.5|10811.3|10806.4|10806.1|10802.3|2369
1589234400000|2020-05-11 22:00:00|10810.8|10804.8|10810.2|10809.3|10811.5|10810|10807.1|10804.8|2190
1589238000000|2020-05-11 23:00:00|10810.4|10809.5|10809.9|10809|10811.2|10810.3|10808.1|10807.2|1817
1589241600000|2020-05-12 00:00:00|10809.8|10808.9|10793|10792.1|10810.8|10809.9|10785|10784.1|4664
1589245200000|2020-05-12 01:00:00|10793.1|10792.2|10795.2|10794.6|10796.2|10795.4|10788.5|10787.6|3188
1589248800000|2020-05-12 02:00:00|10795.1|10794.5|10800.6|10799.7|10801.3|10800.5|10793.3|10792.5|2834
1589252400000|2020-05-12 03:00:00|10800.7|10799.8|10807.4|10806.5|10807.7|10806.8|10798.7|10798|2213
1589256000000|2020-05-12 04:00:00|10807.3|10806.4|10805|10804.4|10809.2|10808.3|10800.8|10800|2338
1589259600000|2020-05-12 05:00:00|10804.9|10804.3|10810.2|10809.3|10817.8|10817|10800.8|10799.9|3175
1589263200000|2020-05-12 06:00:00|10810|10809.4|10821.1|10820.2|10825.3|10824.4|10804|10803.1|5213
1589266800000|2020-05-12 07:00:00|10820.9|10820|10816.3|10815.7|10828.2|10827.3|10806.5|10805.8|6624
1589270400000|2020-05-12 08:00:00|10816.4|10815.8|10820.5|10819.9|10827.5|10826.7|10815.1|10814.2|6156
1589274000000|2020-05-12 09:00:00|10820.4|10819.8|10820|10819.4|10824.8|10824.2|10812.9|10812.1|5345
1589277600000|2020-05-12 10:00:00|10820.1|10819.5|10835.2|10834.6|10837.2|10836.3|10816.3|10815.7|5645
1589281200000|2020-05-12 11:00:00|10835.3|10834.7|10849.2|10848.3|10849.2|10848.3|10834|10833.2|6584
1589284800000|2020-05-12 12:00:00|10849.4|10848.6|10859.9|10859.3|10864.9|10864.2|10840.9|10840.2|8138
1589288400000|2020-05-12 13:00:00|10859.7|10859.1|10877.8|10876.9|10885.7|10884.8|10857.5|10856.7|9146
1589292000000|2020-05-12 14:00:00|10878.1|10877.2|10875.1|10874.5|10879.4|10878.6|10861.8|10861.1|9000
1589295600000|2020-05-12 15:00:00|10875|10874.4|10863.3|10862.4|10878.3|10877.4|10862.4|10861.8|7213
1589299200000|2020-05-12 16:00:00|10863.2|10862.6|10851.2|10850.3|10866.8|10866.1|10848.3|10847.6|6276
1589302800000|2020-05-12 17:00:00|10851.3|10850.4|10852.7|10851.8|10858.7|10857.9|10847.6|10846.9|5366
1589306400000|2020-05-12 18:00:00|10852.6|10851.7|10853.9|10853|10858.7|10857.8|10850.9|10850|3761
1589310000000|2020-05-12 19:00:00|10853.8|10852.9|10850.8|10849.9|10856.9|10856|10848.7|10847.9|3813
1589313600000|2020-05-12 20:00:00|10850.9|10850|10848.5|10847.3|10852.4|10851.6|10847.3|10846.5|2157
1589317200000|2020-05-12 21:00:00|10848.6|10847.2|10847.4|10846.5|10849.8|10847.7|10846.9|10845.6|1783
1589320800000|2020-05-12 22:00:00|10847.5|10846.4|10852.4|10851.5|10852.5|10851.6|10847.5|10845.9|2270
1589324400000|2020-05-12 23:00:00|10852.3|10851.7|10846.1|10845.2|10852.4|10851.7|10845.9|10845|1775
1589328000000|2020-05-13 00:00:00|10846|10845.1|10855.5|10854.6|10857.8|10856.9|10845.2|10844.3|3060
1589331600000|2020-05-13 01:00:00|10855.6|10854.7|10855.2|10854.3|10857.3|10856.6|10851.7|10850.8|2994
1589335200000|2020-05-13 02:00:00|10855|10854.1|10851.3|10850.4|10856.8|10855.9|10847.7|10846.8|3836
1589338800000|2020-05-13 03:00:00|10851.2|10850.3|10851.3|10850.4|10852.8|10851.9|10848.2|10847.3|2121
1589342400000|2020-05-13 04:00:00|10851.4|10850.5|10849.9|10849|10851.4|10850.5|10844.4|10843.5|2199
1589346000000|2020-05-13 05:00:00|10849.7|10848.8|10849.8|10848.7|10854.6|10853.7|10845.4|10844.5|2489
1589349600000|2020-05-13 06:00:00|10850.2|10849|10845.6|10844.7|10856.3|10855.5|10844.1|10843.4|4490
1589353200000|2020-05-13 07:00:00|10845.4|10844.8|10838.6|10838|10851|10850.4|10831.2|10830.6|6693
1589356800000|2020-05-13 08:00:00|10838.7|10838.1|10842.9|10842|10846.1|10845.5|10835.8|10835.2|5538
1589360400000|2020-05-13 09:00:00|10842.7|10841.8|10843.1|10842.5|10848.1|10847.5|10835.3|10834.7|5372
1589364000000|2020-05-13 10:00:00|10843|10842.4|10865.7|10864.8|10866.2|10865.6|10840.9|10840|4676
1589367600000|2020-05-13 11:00:00|10865.5|10864.9|10876.9|10876.3|10879.1|10878.2|10860.7|10860.1|6649
1589371200000|2020-05-13 12:00:00|10877.1|10876.5|10879.5|10878.9|10881.7|10881|10871.7|10871.1|6764
1589374800000|2020-05-13 13:00:00|10879.7|10878.8|10862|10861.1|10897|10896.1|10853.8|10852.9|13226
1589378400000|2020-05-13 14:00:00|10862.1|10861.2|10838.8|10838.2|10865.5|10864.7|10837.6|10836.7|10324
1589382000000|2020-05-13 15:00:00|10838.7|10838.1|10836.8|10835.9|10846.9|10846|10831|10830.1|8590
1589385600000|2020-05-13 16:00:00|10836.7|10835.8|10822.6|10821.7|10839.4|10838.8|10820.2|10819.3|7518
1589389200000|2020-05-13 17:00:00|10822.5|10821.6|10818.1|10817.5|10822.8|10821.9|10813|10812.1|5888
1589392800000|2020-05-13 18:00:00|10818.2|10817.3|10815.6|10815|10824.2|10823.6|10815.4|10814.7|4962
1589396400000|2020-05-13 19:00:00|10815.7|10815.1|10815.5|10814.6|10821.1|10820.2|10812|10811.3|5257
1589400000000|2020-05-13 20:00:00|10815.4|10814.5|10818.4|10817.8|10819.5|10818.8|10814.4|10813.6|2415
1589403600000|2020-05-13 21:00:00|10818.7|10817.9|10822.5|10819.9|10822.5|10819.9|10817.1|10815.2|2980
1589407200000|2020-05-13 22:00:00|10822.3|10819.7|10818.7|10817.8|10823.1|10820.2|10815.9|10815.1|1469
1589410800000|2020-05-13 23:00:00|10818.4|10817.7|10821.6|10820.7|10822.5|10821.6|10817.2|10816.3|1474
1589414400000|2020-05-14 00:00:00|10821.7|10820.8|10822.1|10821.2|10824.5|10823.7|10817.7|10817.1|2537
1589418000000|2020-05-14 01:00:00|10822|10821.1|10809.9|10809|10822.3|10821.5|10809.2|10808.4|3291
1589421600000|2020-05-14 02:00:00|10809.8|10808.9|10815.3|10814.7|10815.7|10814.9|10809.3|10808.6|2452
1589425200000|2020-05-14 03:00:00|10815.5|10814.6|10809.2|10808.6|10815.6|10815|10807.6|10806.8|2200
1589428800000|2020-05-14 04:00:00|10809.3|10808.7|10810|10809.1|10810.6|10809.9|10805.5|10804.7|1723
1589432400000|2020-05-14 05:00:00|10809.7|10809|10808|10807.1|10811.7|10811|10804.8|10804.1|2351
1589436000000|2020-05-14 06:00:00|10807.9|10807|10808.1|10807.2|10813.6|10812.7|10801.8|10801.2|5004
1589439600000|2020-05-14 07:00:00|10808.2|10807.3|10804.9|10804|10814.3|10813.6|10797.1|10795.9|7479
1589443200000|2020-05-14 08:00:00|10805|10804.1|10810.6|10809.7|10821|10820.1|10802.6|10801.9|6013
1589446800000|2020-05-14 09:00:00|10810.7|10809.8|10808.9|10808.3|10813.4|10812.7|10806.6|10806|4429
1589450400000|2020-05-14 10:00:00|10809|10808.4|10791.9|10791.3|10809.6|10808.7|10783.8|10782.9|7970
1589454000000|2020-05-14 11:00:00|10792|10791.4|10789.8|10789.2|10795.1|10794.5|10775.7|10774.9|7006
1589457600000|2020-05-14 12:00:00|10789.7|10788.9|10789.2|10788.6|10795.7|10795|10775.3|10774.4|7912
1589461200000|2020-05-14 13:00:00|10789.3|10788.4|10791|10790.1|10801.5|10800.7|10784.4|10783.6|7445
1589464800000|2020-05-14 14:00:00|10790.9|10790|10812|10811.1|10816.7|10816.1|10789.4|10788.7|9889
1589468400000|2020-05-14 15:00:00|10812.2|10811.3|10799|10798.4|10815.5|10814.8|10788.9|10788|8359
1589472000000|2020-05-14 16:00:00|10799.2|10798.3|10783|10782.1|10804.9|10804.2|10781.4|10780.7|6736
1589475600000|2020-05-14 17:00:00|10783.3|10782.4|10782.6|10782|10791.4|10790.6|10780.5|10779.8|5376
1589479200000|2020-05-14 18:00:00|10782.7|10782.1|10783.8|10782.9|10787.1|10786.5|10780.6|10779.8|4402
1589482800000|2020-05-14 19:00:00|10783.9|10783|10800.1|10799.2|10803.1|10802.2|10782.2|10781.4|5447
1589486400000|2020-05-14 20:00:00|10800.2|10799.3|10805.4|10804.5|10806|10804.7|10797.9|10797|2375
1589490000000|2020-05-14 21:00:00|10805.6|10804.3|10808.6|10805.6|10809.3|10806.8|10804.9|10800.8|2897
1589493600000|2020-05-14 22:00:00|10808.5|10805.8|10803.9|10803|10809.1|10806.8|10802.3|10801.4|2921
1589497200000|2020-05-14 23:00:00|10804.8|10803.1|10806.6|10805.7|10808.6|10807.7|10803.5|10802.6|1376
1589414400000|2020-05-14 00:00:00|10821.7|10820.8|10822.1|10821.2|10824.5|10823.7|10817.7|10817.1|2537
1589418000000|2020-05-14 01:00:00|10822|10821.1|10809.9|10809|10822.3|10821.5|10809.2|10808.4|3291
1589421600000|2020-05-14 02:00:00|10809.8|10808.9|10815.3|10814.7|10815.7|10814.9|10809.3|10808.6|2452
1589425200000|2020-05-14 03:00:00|10815.5|10814.6|10809.2|10808.6|10815.6|10815|10807.6|10806.8|2200
1589428800000|2020-05-14 04:00:00|10809.3|10808.7|10810|10809.1|10810.6|10809.9|10805.5|10804.7|1723
1589432400000|2020-05-14 05:00:00|10809.7|10809|10808|10807.1|10811.7|10811|10804.8|10804.1|2351
1589436000000|2020-05-14 06:00:00|10807.9|10807|10808.1|10807.2|10813.6|10812.7|10801.8|10801.2|5004
1589439600000|2020-05-14 07:00:00|10808.2|10807.3|10804.9|10804|10814.3|10813.6|10797.1|10795.9|7479
1589443200000|2020-05-14 08:00:00|10805|10804.1|10810.6|10809.7|10821|10820.1|10802.6|10801.9|6013
1589446800000|2020-05-14 09:00:00|10810.7|10809.8|10808.9|10808.3|10813.4|10812.7|10806.6|10806|4429
1589450400000|2020-05-14 10:00:00|10809|10808.4|10791.9|10791.3|10809.6|10808.7|10783.8|10782.9|7970
1589454000000|2020-05-14 11:00:00|10792|10791.4|10789.8|10789.2|10795.1|10794.5|10775.7|10774.9|7006
1589457600000|2020-05-14 12:00:00|10789.7|10788.9|10789.2|10788.6|10795.7|10795|10775.3|10774.4|7912
1589461200000|2020-05-14 13:00:00|10789.3|10788.4|10791|10790.1|10801.5|10800.7|10784.4|10783.6|7445
1589464800000|2020-05-14 14:00:00|10790.9|10790|10812|10811.1|10816.7|10816.1|10789.4|10788.7|9889
1589468400000|2020-05-14 15:00:00|10812.2|10811.3|10799|10798.4|10815.5|10814.8|10788.9|10788|8359
1589472000000|2020-05-14 16:00:00|10799.2|10798.3|10783|10782.1|10804.9|10804.2|10781.4|10780.7|6736
1589475600000|2020-05-14 17:00:00|10783.3|10782.4|10782.6|10782|10791.4|10790.6|10780.5|10779.8|5376
1589479200000|2020-05-14 18:00:00|10782.7|10782.1|10783.8|10782.9|10787.1|10786.5|10780.6|10779.8|4402
1589482800000|2020-05-14 19:00:00|10783.9|10783|10800.1|10799.2|10803.1|10802.2|10782.2|10781.4|5447
1589486400000|2020-05-14 20:00:00|10800.2|10799.3|10805.4|10804.5|10806|10804.7|10797.9|10797|2375
1589490000000|2020-05-14 21:00:00|10805.6|10804.3|10808.6|10805.6|10809.3|10806.8|10804.9|10800.8|2897
1589493600000|2020-05-14 22:00:00|10808.5|10805.8|10803.9|10803|10809.1|10806.8|10802.3|10801.4|2921
1589497200000|2020-05-14 23:00:00|10804.8|10803.1|10806.6|10805.7|10808.6|10807.7|10803.5|10802.6|1376
1589500800000|2020-05-15 00:00:00|10806.7|10805.8|10805.9|10805|10807.8|10807|10799.9|10799.2|3189
1589504400000|2020-05-15 01:00:00|10805.8|10804.9|10803.1|10802.2|10807.7|10806.8|10801.9|10801.1|3082
1589508000000|2020-05-15 02:00:00|10803.2|10802.3|10803.5|10802.6|10804.2|10803.4|10798.8|10798|3132
1589511600000|2020-05-15 03:00:00|10803.6|10802.7|10805.8|10804.9|10807.6|10806.9|10802.6|10802|2268
1589515200000|2020-05-15 04:00:00|10805.9|10805|10805.9|10805|10807.4|10806.6|10804|10803.2|1667
1589518800000|2020-05-15 05:00:00|10806.1|10805.3|10806.9|10806|10807.9|10807|10803.6|10802.8|2134
1589522400000|2020-05-15 06:00:00|10807|10806.1|10799.6|10798.7|10810.5|10809.8|10795.9|10795.1|4460
1589526000000|2020-05-15 07:00:00|10799.4|10798.8|10817|10816.1|10819.4|10818.6|10793.6|10792.8|6567
1589529600000|2020-05-15 08:00:00|10816.7|10815.8|10811.8|10810.9|10819.9|10819.3|10806.2|10805.3|5447
1589533200000|2020-05-15 09:00:00|10811.9|10811|10813.3|10812.4|10817.6|10816.8|10807.3|10806.5|4960
1589536800000|2020-05-15 10:00:00|10813.2|10812.6|10810.8|10809.9|10819.3|10818.4|10806.7|10805.8|5573
1589540400000|2020-05-15 11:00:00|10810.7|10809.8|10800.7|10799.8|10816.8|10816.1|10797.7|10796.8|6670
1589544000000|2020-05-15 12:00:00|10800.5|10799.9|10830.1|10829.2|10840.6|10839.7|10789.3|10788.5|9557
1589547600000|2020-05-15 13:00:00|10830.2|10829.3|10838.4|10837.5|10851.7|10850.8|10823|10822.1|6999
1589551200000|2020-05-15 14:00:00|10838.3|10837.4|10819.8|10818.9|10839.7|10838.8|10814.6|10813.8|8578
1589554800000|2020-05-15 15:00:00|10819.9|10819|10815.9|10815.3|10826|10825.2|10811.5|10810.6|7477
1589558400000|2020-05-15 16:00:00|10815.8|10815.2|10807.3|10806.4|10822.5|10821.9|10804.6|10804|6978
1589562000000|2020-05-15 17:00:00|10807.2|10806.6|10811.1|10810.5|10813.5|10812.8|10805|10804.4|4061
1589565600000|2020-05-15 18:00:00|10811.2|10810.6|10814.5|10813.9|10817.7|10817|10808.8|10808.2|3632
1589569200000|2020-05-15 19:00:00|10814.6|10814|10817.6|10816.7|10819.1|10818.2|10812.5|10811.6|3355
1589572800000|2020-05-15 20:00:00|10817.7|10816.8|10822.3|10816.3|10824.1|10820.7|10812.8|10811.8|5348
1589745600000|2020-05-17 20:00:00|10819.6|10807.6|10817.3|10805.3|10820.3|10808.3|10811.5|10799.5|241
1589749200000|2020-05-17 21:00:00|10817.1|10805.1|10819.7|10813.7|10831.3|10819.7|10811.5|10799.5|2387
1589752800000|2020-05-17 22:00:00|10818.7|10813.4|10821.6|10820.7|10823.8|10822.9|10817.6|10813|4448
1589756400000|2020-05-17 23:00:00|10821.8|10820.9|10819.2|10818.3|10823.7|10822.8|10818.4|10817.6|1730
1589760000000|2020-05-18 00:00:00|10819.1|10818.2|10817.3|10816.7|10823.9|10823.1|10816.8|10816|2453
1589763600000|2020-05-18 01:00:00|10817.2|10816.6|10823|10822.1|10824.1|10823.3|10814.9|10814|2894
1589767200000|2020-05-18 02:00:00|10823.1|10822.2|10825.8|10824.9|10827.3|10826.7|10822.3|10821.5|2504
1589770800000|2020-05-18 03:00:00|10825.7|10824.8|10824.2|10823.3|10827|10826.2|10823|10822.2|1689
1589774400000|2020-05-18 04:00:00|10824.3|10823.4|10820.9|10820.3|10825.2|10824.5|10819.8|10819|1390
1589778000000|2020-05-18 05:00:00|10821|10820.1|10819|10818.1|10821.3|10820.6|10817.9|10817.1|1788
1589781600000|2020-05-18 06:00:00|10819.1|10818.2|10820|10819.1|10828.9|10828.3|10817.2|10816.4|3219
1589785200000|2020-05-18 07:00:00|10820.1|10819.2|10813.4|10812.8|10825.6|10825|10808|10807.3|5491
1589788800000|2020-05-18 08:00:00|10813.5|10812.9|10809.8|10809.2|10817.7|10816.8|10802.7|10801.9|5722
1589792400000|2020-05-18 09:00:00|10809.7|10809.1|10809|10808.4|10810.1|10809.4|10800.3|10799.6|4492
1589796000000|2020-05-18 10:00:00|10808.8|10808.2|10812.1|10811.2|10817|10816.4|10803.2|10802.4|4151
1589799600000|2020-05-18 11:00:00|10812|10811.4|10820.5|10819.9|10823.3|10822.5|10809.4|10808.6|5195
1589803200000|2020-05-18 12:00:00|10820.3|10819.7|10838|10837.4|10844.3|10843.6|10819.9|10819.3|6779
1589806800000|2020-05-18 13:00:00|10838.1|10837.5|10858|10856.9|10867.4|10866.5|10837.1|10836.5|8191
1589810400000|2020-05-18 14:00:00|10857.9|10857|10857.8|10856.9|10870.2|10869.3|10851.1|10850.3|7147
1589814000000|2020-05-18 15:00:00|10857.6|10856.7|10903.3|10902.4|10914.2|10913.3|10853.7|10852.8|11353
1589817600000|2020-05-18 16:00:00|10903.4|10902.5|10909.6|10909|10920.6|10919.7|10899.5|10898.6|8475
1589821200000|2020-05-18 17:00:00|10909.5|10908.9|10918.2|10917.3|10927.6|10926.8|10905.6|10904.7|6157
1589824800000|2020-05-18 18:00:00|10918.3|10917.4|10914.6|10913.7|10919.4|10918.5|10910.8|10909.9|3963
1589828400000|2020-05-18 19:00:00|10914.5|10913.6|10921.5|10920.6|10921.5|10920.8|10913.2|10912.3|3291
1589832000000|2020-05-18 20:00:00|10921.4|10920.5|10915.6|10914.4|10921.7|10920.8|10914.4|10911.6|2630
1589835600000|2020-05-18 21:00:00|10916|10914.6|10916.4|10915|10922.9|10920.5|10914|10910.1|4362
1589839200000|2020-05-18 22:00:00|10916.3|10914.7|10917.1|10916.2|10919.9|10919|10915.4|10911.5|3746
1589842800000|2020-05-18 23:00:00|10917.4|10916.5|10914.6|10913.7|10918.2|10917.3|10913.7|10912.8|1598
1589846400000|2020-05-19 00:00:00|10914.3|10913.4|10919.7|10918.8|10924.4|10923.6|10913.9|10913.2|3405
1589850000000|2020-05-19 01:00:00|10919.5|10918.9|10911.6|10910.7|10920.6|10919.7|10909.9|10909.3|3409
1589853600000|2020-05-19 02:00:00|10911.5|10910.6|10905.7|10904.8|10912.1|10911.4|10905.5|10904.8|2207
1589857200000|2020-05-19 03:00:00|10905.5|10904.9|10908.6|10908|10910.1|10909.4|10902.6|10901.9|2346
1589860800000|2020-05-19 04:00:00|10908.9|10908.3|10909.9|10909.3|10913.8|10913.2|10908.9|10908.3|2092
1589864400000|2020-05-19 05:00:00|10909.8|10909.2|10916|10915.1|10916.2|10915.3|10908|10907.2|2650
1589868000000|2020-05-19 06:00:00|10915.9|10915|10940.6|10939.7|10943.4|10942.6|10914.9|10914|6971
1589871600000|2020-05-19 07:00:00|10940.7|10939.8|10929.7|10928.8|10945.9|10945|10925.9|10925.2|8196
1589875200000|2020-05-19 08:00:00|10929.6|10928.7|10952.6|10950.6|10953.9|10953|10921.9|10921.1|8548
1589878800000|2020-05-19 09:00:00|10952.8|10949.9|10946.9|10946.3|10956.8|10956.1|10945.1|10944.3|6571
1589882400000|2020-05-19 10:00:00|10947.1|10946.5|10968.6|10968|10976.4|10975.8|10944.2|10943.5|6173
1589886000000|2020-05-19 11:00:00|10968.8|10967.9|10948.7|10947.8|10969.1|10968.5|10943.9|10943.1|5372
1589889600000|2020-05-19 12:00:00|10948.9|10948|10951|10950.4|10953.6|10952.9|10942.5|10941.9|6553
1589893200000|2020-05-19 13:00:00|10950.9|10950.3|10935|10934.1|10951.1|10950.5|10926.6|10925.7|9089
1589896800000|2020-05-19 14:00:00|10934.9|10934|10948.4|10947.5|10950.1|10949.3|10929.7|10928.9|8719
1589900400000|2020-05-19 15:00:00|10948.5|10947.6|10936.9|10936.3|10949.4|10948.6|10924.6|10924|6641
1589904000000|2020-05-19 16:00:00|10937|10936.1|10929.8|10928.9|10938.3|10937.6|10928.2|10927.6|3836
1589907600000|2020-05-19 17:00:00|10929.9|10929|10940.3|10939.4|10941.2|10940.5|10926.8|10926|3070
1589911200000|2020-05-19 18:00:00|10940|10939.1|10946.9|10946|10954.6|10953.8|10937.8|10937|4236
1589914800000|2020-05-19 19:00:00|10946.6|10946.1|10926.1|10925.2|10948.2|10947.3|10925.5|10924.8|5116
1589918400000|2020-05-19 20:00:00|10926.3|10925.5|10924|10922.1|10928.2|10927.4|10919|10918.2|2595
1589922000000|2020-05-19 21:00:00|10926.3|10921.5|10922.4|10920.3|10930.8|10927.2|10919.4|10918.1|2750
1589925600000|2020-05-19 22:00:00|10922.2|10920.1|10924.9|10923.8|10925.6|10924.7|10919.5|10918.6|1969
1589929200000|2020-05-19 23:00:00|10924.8|10924|10926.5|10925.6|10928|10927.2|10923.3|10922.4|1396
1589932800000|2020-05-20 00:00:00|10926.6|10925.7|10938.9|10938|10940|10939.1|10926.4|10925.6|2206
1589936400000|2020-05-20 01:00:00|10938.8|10937.9|10944.3|10943.4|10945.5|10944.6|10937.3|10936.4|2478
1589940000000|2020-05-20 02:00:00|10944.2|10943.6|10937.7|10936.8|10945.8|10944.9|10936.3|10935.4|2640
1589943600000|2020-05-20 03:00:00|10937.8|10936.9|10940.9|10940|10947.3|10946.6|10937.6|10936.7|2164
1589947200000|2020-05-20 04:00:00|10940.8|10939.9|10941.5|10940.9|10942.6|10941.9|10937.9|10937.1|1786
1589950800000|2020-05-20 05:00:00|10941.7|10940.8|10943.8|10942.7|10946.2|10945.5|10940.5|10939.8|1927
1589954400000|2020-05-20 06:00:00|10943.9|10942.9|10942.7|10941.8|10949.7|10948.8|10938.4|10937.7|4648
1589958000000|2020-05-20 07:00:00|10942.6|10941.7|10942.9|10942.3|10960.6|10959.9|10938.3|10937.7|7613
1589961600000|2020-05-20 08:00:00|10943|10942.4|10942.6|10941.7|10947.7|10946.8|10940.9|10940|6061
1589965200000|2020-05-20 09:00:00|10942.8|10941.6|10950.7|10950.1|10956.7|10955.9|10939|10938.1|5921
1589968800000|2020-05-20 10:00:00|10950.8|10950.2|10954.2|10953.6|10954.4|10953.7|10938.5|10937.7|5398
1589972400000|2020-05-20 11:00:00|10954.4|10953.5|10964.5|10963.9|10965.7|10965.1|10950.5|10949.9|5556
1589976000000|2020-05-20 12:00:00|10964.6|10964|10965.6|10964.7|10967.2|10966.5|10949.7|10948.9|6432
1589979600000|2020-05-20 13:00:00|10965.5|10964.9|10981.6|10980.7|10983.9|10983|10962.6|10961.9|8791
1589983200000|2020-05-20 14:00:00|10981.5|10980.6|10991.7|10990.8|10999.5|10998.7|10978.1|10977.3|8684
1589986800000|2020-05-20 15:00:00|10992.2|10991.1|10979.7|10979.1|10996.2|10995.3|10977.4|10976.8|6918
1589990400000|2020-05-20 16:00:00|10979.8|10978.9|10976.2|10975.3|10981|10980.4|10971.6|10970.8|6049
1589994000000|2020-05-20 17:00:00|10976|10975.4|10981.1|10979.9|10989.4|10988.5|10973.5|10972.9|5032
1589997600000|2020-05-20 18:00:00|10981.5|10980.3|10985.9|10985.3|10992.6|10992|10979.3|10978.4|4858
1590001200000|2020-05-20 19:00:00|10986|10985.4|10981.6|10981|10988.1|10987.3|10980.6|10979.9|3845
1590004800000|2020-05-20 20:00:00|10981.8|10981.2|10979.1|10978.2|10982.2|10981.4|10975.4|10974.5|1635
1590008400000|2020-05-20 21:00:00|10980.7|10979.8|10979.7|10977.4|10984|10981.1|10978.5|10975|2599
1590012000000|2020-05-20 22:00:00|10979.8|10977.6|10979.7|10978.8|10983.5|10981.2|10978.8|10977.6|1490
1590015600000|2020-05-20 23:00:00|10979.9|10979|10980.2|10979.3|10981.3|10980.4|10979.1|10978.3|822
1590019200000|2020-05-21 00:00:00|10980|10979.1|10968.8|10967.9|10980|10979.1|10968.4|10967.7|2756
1590022800000|2020-05-21 01:00:00|10968.9|10968|10961.8|10960.9|10969.3|10968.5|10957.4|10956.5|2890
1590026400000|2020-05-21 02:00:00|10961.7|10960.8|10963.7|10962.8|10964.3|10963.6|10957.2|10956.3|2624
1590030000000|2020-05-21 03:00:00|10963.6|10962.7|10961.3|10960.4|10964.5|10963.7|10959|10958.1|1835
1590033600000|2020-05-21 04:00:00|10961.2|10960.3|10961|10960.4|10964.5|10963.8|10960.1|10959.2|1392
1590037200000|2020-05-21 05:00:00|10961.1|10960.5|10955.3|10954.4|10961.8|10961.1|10952.7|10951.9|1969
1590040800000|2020-05-21 06:00:00|10955.2|10954.3|10967.3|10966.4|10967.9|10967.1|10953.2|10952.6|4061
1590044400000|2020-05-21 07:00:00|10967.2|10966.6|10967.8|10966.9|10979.6|10978.8|10956.9|10956.2|6548
1590048000000|2020-05-21 08:00:00|10967.7|10966.8|10972.7|10971.8|10973.7|10973.1|10962.5|10961.9|5760
1590051600000|2020-05-21 09:00:00|10972.8|10971.9|10961.3|10960.4|10976.5|10975.9|10960.6|10959.8|4963
1590055200000|2020-05-21 10:00:00|10961.2|10960.6|10985.5|10984.6|10992.9|10992.1|10961.1|10960.3|4869
1590058800000|2020-05-21 11:00:00|10985.6|10984.7|10994.3|10993.4|11003.8|11002.9|10983.6|10982.9|6443
1590062400000|2020-05-21 12:00:00|10994.8|10993.9|10996|10995.1|11008.9|11008|10983|10982.1|7915
1590066000000|2020-05-21 13:00:00|10995.9|10995|10986.5|10985.6|10996|10995.1|10967.5|10966.6|8544
1590069600000|2020-05-21 14:00:00|10986.6|10985.7|10939.5|10938.6|10989.7|10988.8|10937.7|10936.8|10076
1590073200000|2020-05-21 15:00:00|10939.7|10938.8|10952.1|10951.2|10959.4|10958.5|10939.2|10938.3|7375
1590076800000|2020-05-21 16:00:00|10952.3|10951.4|10955.4|10954.5|10959.3|10958.4|10950.9|10950|4316
1590080400000|2020-05-21 17:00:00|10955.7|10954.8|10958.6|10957.7|10969.2|10968.3|10955.3|10954.4|4503
1590084000000|2020-05-21 18:00:00|10958.5|10957.6|10956|10955.1|10959.9|10959.1|10950.7|10950.1|3128
1590087600000|2020-05-21 19:00:00|10955.7|10955.2|10950.1|10949.2|10962.1|10961.3|10946.7|10945.8|3812
1590091200000|2020-05-21 20:00:00|10950.2|10949.3|10950.2|10949.3|10952.4|10949.9|10942.1|10941.4|2098
1590094800000|2020-05-21 21:00:00|10953.3|10947.3|10949.1|10946|10953.9|10950.6|10948.1|10945.4|2254
1590098400000|2020-05-21 22:00:00|10949.3|10946.1|10951.1|10950.2|10953.5|10952.6|10948.2|10945.3|1675
1590102000000|2020-05-21 23:00:00|10951.5|10950.6|10949.7|10948.8|10952.5|10951.6|10948.9|10948|1357
1590105600000|2020-05-22 00:00:00|10949.6|10948.7|10948.3|10947.4|10954.2|10953.3|10946.9|10946.2|2523
1590109200000|2020-05-22 01:00:00|10948.2|10947.3|10946.9|10946|10952.1|10951.3|10945.1|10944.2|3413
1590112800000|2020-05-22 02:00:00|10946.7|10946.1|10941.8|10941.2|10946.8|10946.2|10936.7|10935.8|3492
1590116400000|2020-05-22 03:00:00|10941.7|10941.1|10935.2|10934.6|10943.6|10942.8|10930.4|10929.6|3360
1590120000000|2020-05-22 04:00:00|10935.1|10934.5|10930|10929.1|10935.1|10934.5|10927.5|10926.9|3224
1590123600000|2020-05-22 05:00:00|10929.9|10929.3|10928.3|10927.4|10930.3|10929.5|10919.2|10918.3|3089
1590127200000|2020-05-22 06:00:00|10928.2|10927.1|10927.2|10926.3|10932.7|10932|10922.1|10921.2|4895
1590130800000|2020-05-22 07:00:00|10927.1|10926.2|10904.6|10903.7|10929.2|10928.4|10904.5|10903.7|7275
1590134400000|2020-05-22 08:00:00|10903.9|10903.3|10899.7|10899.1|10912.9|10912|10896.5|10895.7|6328
1590138000000|2020-05-22 09:00:00|10899.5|10898.9|10892.6|10891.7|10907.9|10907.1|10887.6|10886.7|5499
1590141600000|2020-05-22 10:00:00|10892.7|10891.8|10903.5|10902.9|10906.4|10905.5|10889.8|10889.2|5723
1590145200000|2020-05-22 11:00:00|10903.7|10902.8|10905.8|10905.2|10913.8|10913.1|10897.8|10896.9|5773
1590148800000|2020-05-22 12:00:00|10905.9|10905.3|10898.6|10898|10909.3|10908.5|10898.5|10897.7|5488
1590152400000|2020-05-22 13:00:00|10898.5|10897.9|10896.8|10895.9|10905.1|10904.3|10891.6|10891|6442
1590156000000|2020-05-22 14:00:00|10896.7|10895.8|10891|10890.4|10903.8|10903.2|10885.7|10885.1|7395
1590159600000|2020-05-22 15:00:00|10890.8|10890.2|10893.6|10892.7|10900|10899.3|10889.5|10888.9|4982
1590163200000|2020-05-22 16:00:00|10893.7|10892.8|10888.5|10887.6|10895.2|10894.3|10887.8|10887|3468
1590166800000|2020-05-22 17:00:00|10888.3|10887.7|10893.3|10892.4|10895.2|10894.5|10888.1|10887.3|3359
1590170400000|2020-05-22 18:00:00|10893.1|10892.2|10897.7|10897.1|10901.1|10900.3|10893.1|10892.2|2753
1590174000000|2020-05-22 19:00:00|10897.8|10897.2|10904.4|10903.5|10906.2|10905.3|10896.7|10895.8|3017
1590177600000|2020-05-22 20:00:00|10904.1|10903.2|10906.1|10900.1|10908.2|10904.1|10900.7|10898.1|3046
1590350400000|2020-05-24 20:00:00|10892.8|10890.9|10899.4|10893|10902.9|10894.9|10892.2|10889.5|150
1590354000000|2020-05-24 21:00:00|10899.5|10892.5|10898.3|10895|10903.4|10897.4|10896.8|10891.3|1488
1590357600000|2020-05-24 22:00:00|10898.6|10896.7|10904.6|10903.7|10905.9|10905|10897.2|10894.8|2105
1590361200000|2020-05-24 23:00:00|10904.8|10903.9|10908.5|10907.6|10908.8|10907.9|10903.1|10902.2|1849
1590364800000|2020-05-25 00:00:00|10908.6|10907.7|10902.1|10901.2|10909.2|10908.4|10901.6|10900.7|2064
1590368400000|2020-05-25 01:00:00|10902.2|10901.3|10894.5|10893.9|10902.9|10902.1|10892.8|10892.2|3268
1590372000000|2020-05-25 02:00:00|10894.7|10893.8|10888|10887.1|10897.3|10896.4|10887.7|10886.8|2549
1590375600000|2020-05-25 03:00:00|10888.1|10887.2|10890|10889.1|10892.9|10892|10888.1|10887.2|1826
1590379200000|2020-05-25 04:00:00|10889.9|10889.3|10891.1|10890.2|10891.4|10890.7|10889.2|10888.3|1360
1590382800000|2020-05-25 05:00:00|10891.2|10890.3|10888.7|10887.8|10893.8|10893|10887.3|10886.4|1503
1590386400000|2020-05-25 06:00:00|10888.8|10887.9|10879.4|10878.5|10891|10889.9|10874.6|10873.9|3745
1590390000000|2020-05-25 07:00:00|10879|10878.1|10876.6|10875.7|10882.6|10881.7|10871|10870.1|3951
1590393600000|2020-05-25 08:00:00|10876.7|10875.8|10889.7|10888.8|10891.7|10891|10876.2|10875.3|3933
1590397200000|2020-05-25 09:00:00|10889.8|10888.9|10902.2|10901.6|10902.6|10902|10888.9|10888|3499
1590400800000|2020-05-25 10:00:00|10902.1|10901.5|10900.7|10900.1|10904.7|10904|10899.1|10898.4|3104
1590404400000|2020-05-25 11:00:00|10900.8|10899.9|10913.8|10912.9|10914.3|10913.4|10894.5|10893.6|3232
1590408000000|2020-05-25 12:00:00|10913.9|10913|10904.8|10903.9|10915.1|10914.2|10903.6|10902.7|3460
1590411600000|2020-05-25 13:00:00|10904.7|10903.8|10895.8|10894.9|10910.7|10910|10891.6|10890.7|4099
1590415200000|2020-05-25 14:00:00|10895.7|10894.8|10893|10892.4|10900.5|10899.7|10890.4|10889.5|4011
1590418800000|2020-05-25 15:00:00|10893.2|10892.3|10895.7|10894.8|10899.7|10899.1|10892.7|10892|2593
1590422400000|2020-05-25 16:00:00|10895.6|10894.7|10893.9|10893|10897.8|10896.9|10892|10891.1|1842
1590426000000|2020-05-25 17:00:00|10894.1|10893.2|10898.2|10897.3|10898.9|10897.8|10893.4|10891.8|5302
1590429600000|2020-05-25 18:00:00|10898.1|10897.2|10898.9|10898|10899.5|10898.5|10897|10895.9|2943
1590433200000|2020-05-25 19:00:00|10899.1|10898.2|10897|10896.1|10900.4|10899.2|10896.6|10893.8|3833
1590436800000|2020-05-25 20:00:00|10897.1|10896.2|10899.5|10895|10900.1|10896.6|10895|10893.2|3497
1590440400000|2020-05-25 21:00:00|10899.6|10895.2|10896.6|10892.2|10900.1|10896.9|10895.3|10889.8|2985
1590444000000|2020-05-25 22:00:00|10896.7|10892|10895.4|10894.5|10897.3|10894.8|10892.9|10891|1271
1590447600000|2020-05-25 23:00:00|10895.5|10894.6|10902.2|10901.3|10902.4|10901.5|10895.2|10894.3|1073
1590451200000|2020-05-26 00:00:00|10902.3|10901.4|10910.4|10909.5|10910.9|10910.2|10897.3|10896.4|2537
1590454800000|2020-05-26 01:00:00|10910.7|10909.8|10912.9|10912|10914.9|10914|10908.6|10907.8|3148
1590458400000|2020-05-26 02:00:00|10913.1|10912.2|10912.5|10911.6|10914.7|10913.9|10908.3|10907.4|2241
1590462000000|2020-05-26 03:00:00|10912.3|10911.7|10918.7|10917.8|10920.2|10919.4|10911|10910.3|2179
1590465600000|2020-05-26 04:00:00|10918.6|10917.7|10919.8|10918.9|10922.5|10921.6|10916.9|10916.2|2019
1590469200000|2020-05-26 05:00:00|10919.9|10919|10922.7|10921.6|10922.8|10921.9|10916.6|10915.7|1890
1590472800000|2020-05-26 06:00:00|10922.8|10921.8|10919|10918.1|10930.1|10929.4|10918.3|10917.4|4730
1590476400000|2020-05-26 07:00:00|10918.8|10918.2|10935.6|10935|10939.7|10939|10915.1|10914.3|7034
1590480000000|2020-05-26 08:00:00|10935.5|10934.7|10957.8|10957.2|10960.2|10959.6|10933.5|10932.9|6670
1590483600000|2020-05-26 09:00:00|10958|10957.1|10963.6|10962.7|10973.8|10972.9|10958|10957.1|6669
1590487200000|2020-05-26 10:00:00|10963.5|10962.6|10954.2|10953.6|10965.6|10965|10952|10951.2|5192
1590490800000|2020-05-26 11:00:00|10954|10953.4|10978.7|10978.1|10980.5|10979.9|10952.5|10951.8|5722
1590494400000|2020-05-26 12:00:00|10978.9|10978.3|10971.3|10970.4|10979.4|10978.8|10962|10961.3|6217
1590498000000|2020-05-26 13:00:00|10971.2|10970.3|10980|10979.1|10980.6|10979.7|10964.4|10963.8|8067
1590501600000|2020-05-26 14:00:00|10980.2|10979|10987.1|10986.5|10990.3|10989.5|10973|10972.3|8667
1590505200000|2020-05-26 15:00:00|10987.2|10986.6|10969.7|10969.1|10992.1|10991.4|10969.4|10968.6|6883
1590508800000|2020-05-26 16:00:00|10969.8|10969.2|10976.8|10975.9|10977.1|10976.4|10968.4|10967.6|4429
1590512400000|2020-05-26 17:00:00|10977.1|10976.2|10979.4|10978.8|10985.3|10984.6|10971|10970.1|3791
1590516000000|2020-05-26 18:00:00|10979.3|10978.7|10994.2|10993.6|10995|10994.4|10979|10978.2|3265
1590519600000|2020-05-26 19:00:00|10994.4|10993.5|10982.2|10981.3|10996.4|10995.6|10978.9|10978.1|4445
1590523200000|2020-05-26 20:00:00|10982.6|10981.7|10982.9|10981.1|10989.7|10988.8|10981.7|10980.7|2147
1590526800000|2020-05-26 21:00:00|10983|10981.2|10976.6|10974.9|10985.6|10982.8|10976.2|10973.1|4068
1590530400000|2020-05-26 22:00:00|10976.7|10974.8|10982.4|10981.5|10983|10982.1|10976.7|10974.8|2359
1590534000000|2020-05-26 23:00:00|10982.7|10981.6|10979|10978.1|10985.6|10984.8|10978.8|10977.9|1452
1590537600000|2020-05-27 00:00:00|10978.9|10978|10970.7|10969.8|10980.1|10979.2|10968.3|10967.4|3073
1590541200000|2020-05-27 01:00:00|10970.6|10969.7|10967.9|10967|10975.5|10974.8|10967.4|10966.7|3997
1590544800000|2020-05-27 02:00:00|10968|10967.1|10960.3|10959.4|10968.5|10967.7|10955.5|10954.8|4205
1590548400000|2020-05-27 03:00:00|10960.4|10959.5|10962.6|10961.7|10964.5|10963.8|10959.3|10958.6|2688
1590552000000|2020-05-27 04:00:00|10962.7|10962|10955.4|10954.8|10963.2|10962.5|10954|10953.3|2520
1590555600000|2020-05-27 05:00:00|10955.5|10954.6|10959.2|10958.3|10960.1|10959.2|10952.6|10951.9|2925
1590559200000|2020-05-27 06:00:00|10959|10958.1|10957.6|10957|10966.1|10965.3|10951.5|10950.8|4935
1590562800000|2020-05-27 07:00:00|10957.7|10956.8|10965.4|10964.8|10965.6|10964.9|10952.5|10951.9|6791
1590566400000|2020-05-27 08:00:00|10965.5|10964.9|10957.1|10956.5|10979.6|10979|10956.1|10955.5|7467
1590570000000|2020-05-27 09:00:00|10957|10956.4|11025.7|11024.8|11031|11030.1|10934.5|10933.6|13348
1590573600000|2020-05-27 10:00:00|11025.3|11024.4|11016.9|11016|11031.4|11030.5|11008.9|11008.2|10857
1590577200000|2020-05-27 11:00:00|11017|11016.3|11017.8|11017.2|11030.5|11029.7|11013.5|11012.9|8600
1590580800000|2020-05-27 12:00:00|11017.9|11017.3|10998.8|10997.9|11021.9|11021|10978.1|10976.3|11830
1590584400000|2020-05-27 13:00:00|10998.7|10997.8|10988.2|10987.3|11010.3|11009.5|10982.2|10981.6|11721
1590588000000|2020-05-27 14:00:00|10988.3|10987.4|10973.8|10972.9|11017|11016.3|10971.9|10971|12283
1590591600000|2020-05-27 15:00:00|10973.6|10973|10968.9|10968|10982|10981.1|10955.7|10954.8|11124
1590595200000|2020-05-27 16:00:00|10968.4|10967.5|10975.3|10974.4|10985.3|10984.4|10967.8|10966.9|6980
1590598800000|2020-05-27 17:00:00|10975.4|10974.5|10992|10991.1|10992.5|10991.5|10969.1|10968.2|6192
1590602400000|2020-05-27 18:00:00|10992.1|10991.2|10990.8|10989.9|10993.8|10992.9|10985.6|10984.8|5204
1590606000000|2020-05-27 19:00:00|10990.3|10989.7|10997.9|10997|11003.8|11002.9|10988|10987.2|5389
1590609600000|2020-05-27 20:00:00|10998.1|10997.2|11009.9|11008.8|11010.4|11009.2|10997.6|10996.9|3146
1590613200000|2020-05-27 21:00:00|11009.8|11008.9|11008.3|11004.3|11013.6|11011.4|11004.7|11001.2|3667
1590616800000|2020-05-27 22:00:00|11008|11004.4|11013.7|11012.8|11014|11013.1|11006.9|11004.2|2197
1590620400000|2020-05-27 23:00:00|11013.6|11012.7|11017.1|11016.5|11017.6|11016.7|11012.9|11012|2139
1590624000000|2020-05-28 00:00:00|11017|11016.1|11023.8|11022.9|11027.5|11026.6|11010.2|11009.4|4400
1590627600000|2020-05-28 01:00:00|11023.9|11023.2|11027.1|11026.2|11035.8|11034.9|11016.4|11015.6|5048
1590631200000|2020-05-28 02:00:00|11026.9|11026|11018.5|11017.9|11029.8|11029.1|11015.1|11014.2|4210
1590634800000|2020-05-28 03:00:00|11018.6|11018|11011.9|11011.3|11021.7|11021|11009.7|11008.8|3584
1590638400000|2020-05-28 04:00:00|11011.8|11011.2|11008.4|11007.8|11012.3|11011.5|11006.1|11005.3|3744
1590642000000|2020-05-28 05:00:00|11008.5|11007.9|11013|11012.1|11018.6|11018|11006.1|11005.3|4122
1590645600000|2020-05-28 06:00:00|11012.8|11011.9|11020.5|11019.6|11031|11030.1|11009.3|11008.6|7027
1590649200000|2020-05-28 07:00:00|11020.2|11019.3|11004.9|11004|11022.2|11021.4|10996.6|10995.7|9415
1590652800000|2020-05-28 08:00:00|11004.8|11003.9|10999.6|10998.7|11009.9|11009.2|10992.1|10991.4|7815
1590656400000|2020-05-28 09:00:00|10999.5|10998.6|11010.1|11009.5|11015.8|11014.9|10992.6|10992|8886
1590660000000|2020-05-28 10:00:00|11010|11009.4|11007.9|11007|11011.7|11011|10996.4|10995.7|7084
1590663600000|2020-05-28 11:00:00|11007.7|11006.8|11007.4|11006.5|11020.2|11019.6|11000.6|10999.9|6515
1590667200000|2020-05-28 12:00:00|11007.5|11006.6|11021.9|11021.3|11030|11029.4|11006.8|11005.9|8915
1590670800000|2020-05-28 13:00:00|11021.7|11021.1|11039.6|11038.7|11040.6|11039.7|11021.7|11021.1|10813
1590674400000|2020-05-28 14:00:00|11039.5|11038.6|11055.5|11054.9|11060.1|11059.5|11030.6|11029.8|10675
1590678000000|2020-05-28 15:00:00|11055.6|11055|11069.2|11068.6|11069.4|11068.7|11050.5|11049.8|9093
1590681600000|2020-05-28 16:00:00|11069.4|11068.5|11082.4|11081.8|11083.2|11082.5|11067|11066.1|7390
1590685200000|2020-05-28 17:00:00|11082.5|11081.9|11081.8|11080.9|11090.5|11089.7|11076.3|11075.6|5658
1590688800000|2020-05-28 18:00:00|11081.7|11081.1|11089.2|11088.6|11090.2|11089.4|11081.7|11081.1|4634
1590692400000|2020-05-28 19:00:00|11089.3|11088.7|11071.6|11071|11093.9|11093.2|11067.2|11066.6|7292
1590696000000|2020-05-28 20:00:00|11071.7|11070.8|11078.5|11076.7|11080.3|11079.4|11071.1|11070.2|3449
1590699600000|2020-05-28 21:00:00|11078.6|11076.3|11080.2|11077.8|11082.9|11080.6|11073.6|11068|3154
1590703200000|2020-05-28 22:00:00|11080.1|11078|11074.5|11073.6|11084.9|11080.3|11073.8|11072.9|4188
1590706800000|2020-05-28 23:00:00|11074.2|11073.3|11078.6|11077.7|11079.9|11079|11072.8|11072.1|2199
1590710400000|2020-05-29 00:00:00|11078.3|11077.4|11077.1|11076.2|11081.5|11080.6|11070.4|11069.5|4785
1590714000000|2020-05-29 01:00:00|11077.2|11076.3|11087.6|11086.7|11088.7|11087.9|11074.6|11073.7|4650
1590717600000|2020-05-29 02:00:00|11087.5|11086.6|11088.5|11087.9|11089.4|11088.7|11082.7|11081.8|3667
1590721200000|2020-05-29 03:00:00|11088.6|11088|11090|11089.4|11091.2|11090.4|11084.4|11083.5|2673
1590724800000|2020-05-29 04:00:00|11090.1|11089.5|11099.8|11099.2|11100.7|11099.8|11090|11089.4|2969
1590728400000|2020-05-29 05:00:00|11099.9|11099.3|11101.2|11100.3|11111.5|11110.6|11092.8|11091.9|4283
1590732000000|2020-05-29 06:00:00|11101.4|11100.5|11100.1|11099.2|11107.8|11106.9|11090.1|11089.2|6681
1590735600000|2020-05-29 07:00:00|11099.9|11099|11105.5|11104.9|11114.5|11113.6|11089.9|11089|10004
1590739200000|2020-05-29 08:00:00|11105.6|11104.7|11118|11116.3|11120.3|11119.7|11096.3|11095.6|9274
1590742800000|2020-05-29 09:00:00|11118.1|11116.5|11133.1|11132.5|11138.4|11137.8|11113.1|11112.2|9414
1590746400000|2020-05-29 10:00:00|11133|11132.4|11131.1|11130.2|11141.2|11140.6|11126.6|11125.7|7519
1590750000000|2020-05-29 11:00:00|11131.2|11130.3|11135.7|11134.8|11142.4|11141.6|11129.9|11129|7269
1590753600000|2020-05-29 12:00:00|11135.6|11135|11130.1|11129.5|11145.5|11144.6|11129.7|11129|7960
1590757200000|2020-05-29 13:00:00|11130.2|11129.6|11120|11119.1|11131.2|11130.5|11101.9|11101|11481
1590760800000|2020-05-29 14:00:00|11120.1|11119.2|11126|11125.1|11133.4|11132.5|11111.1|11110.5|13410
1590764400000|2020-05-29 15:00:00|11125.9|11125|11107.3|11106.4|11128.8|11127.9|11094.7|11093.8|11665
1590768000000|2020-05-29 16:00:00|11107.4|11106.5|11098.3|11097.4|11111.5|11110.6|11090|11089.1|7488
1590771600000|2020-05-29 17:00:00|11098.2|11097.3|11091.8|11090.9|11099.4|11098.6|11081.3|11080.5|6269
1590775200000|2020-05-29 18:00:00|11091.7|11090.8|11099.9|11099|11101.2|11100.3|11084.6|11083.7|8269
1590778800000|2020-05-29 19:00:00|11100|11099.1|11100.1|11099.2|11107.4|11106.5|11086.5|11085.6|9050
1590782400000|2020-05-29 20:00:00|11100|11099.4|11108.3|11102.3|11110.2|11108.6|11098.4|11094.7|7488
1590955200000|2020-05-31 20:00:00|11122.2|11112.7|11121.9|11114.9|11126.4|11119.6|11118.2|11109|176
1590958800000|2020-05-31 21:00:00|11124.3|11114.3|11115.2|11112.6|11125.6|11119.6|11114.2|11110.3|1960
1590962400000|2020-05-31 22:00:00|11115|11112.4|11112.7|11111.8|11115.1|11114|11103|11101.9|4864
1590966000000|2020-05-31 23:00:00|11112.6|11111.7|11116.2|11115.3|11120.1|11119.3|11112.2|11111.3|2961
1590969600000|2020-06-01 00:00:00|11116.4|11115.5|11122.1|11121.5|11126.6|11125.7|11113.1|11112.4|5731
1590973200000|2020-06-01 01:00:00|11122|11121.4|11134.5|11133.9|11140.6|11140|11116.8|11116|6334
1590976800000|2020-06-01 02:00:00|11134.9|11134|11137.7|11137.1|11140.6|11140|11130.4|11129.6|4326
1590980400000|2020-06-01 03:00:00|11137.5|11136.9|11133.2|11132.6|11138.7|11138|11132.9|11132.3|2838
1590984000000|2020-06-01 04:00:00|11133.3|11132.7|11133.9|11133.3|11138.6|11137.9|11133|11132.4|2544
1590987600000|2020-06-01 05:00:00|11133.8|11133.2|11140.3|11139.4|11143|11142.4|11130.8|11130.2|3549
1590991200000|2020-06-01 06:00:00|11140.2|11139.3|11137.6|11136.7|11150.9|11150.3|11135.4|11134.8|5793
1590994800000|2020-06-01 07:00:00|11137.7|11136.8|11149.3|11148.4|11154.5|11153.6|11132.2|11131.5|8187
1590998400000|2020-06-01 08:00:00|11149.5|11148.6|11139.8|11139.2|11149.5|11148.6|11116.8|11115.9|11497
1591002000000|2020-06-01 09:00:00|11140|11139.4|11114.4|11113.8|11141.7|11141|11107.9|11107.3|7584
1591005600000|2020-06-01 10:00:00|11114.8|11114.2|11106.4|11105.8|11116.9|11116.3|11100.8|11100.2|6562
1591009200000|2020-06-01 11:00:00|11106.3|11105.7|11112.2|11111.6|11120.9|11120.3|11106.1|11105.3|5692
1591012800000|2020-06-01 12:00:00|11112.5|11111.9|11110.3|11109.7|11121.2|11120.6|11101.2|11100.6|6106
1591016400000|2020-06-01 13:00:00|11110.2|11109.6|11125.9|11125|11127.3|11126.5|11103.8|11103.2|6865
1591020000000|2020-06-01 14:00:00|11126.1|11124.9|11137.6|11136.7|11139|11138.1|11119.9|11119|11588
1591023600000|2020-06-01 15:00:00|11137.7|11136.8|11123.2|11122.3|11140.9|11140.3|11113.3|11112.6|8759
1591027200000|2020-06-01 16:00:00|11123.3|11122.4|11130.2|11129.6|11130.3|11129.6|11119.6|11118.8|5677
1591030800000|2020-06-01 17:00:00|11130.1|11129.5|11129.7|11129.1|11133.3|11132.5|11125.5|11124.7|4174
1591034400000|2020-06-01 18:00:00|11129.9|11129|11132.8|11132.2|11133.3|11132.7|11123|11122.1|4227
1591038000000|2020-06-01 19:00:00|11132.7|11132.1|11135.5|11134.9|11136.7|11136.1|11129.5|11128.7|4031
1591041600000|2020-06-01 20:00:00|11135.7|11134.8|11135.9|11135|11136.9|11136|11131.3|11130.4|2466
1591045200000|2020-06-01 21:00:00|11136|11135.1|11133.4|11130.4|11138.3|11135.4|11132.4|11128.9|2662
1591048800000|2020-06-01 22:00:00|11133.2|11130.9|11132.9|11132|11137|11135.2|11131.4|11130.5|2042
1591052400000|2020-06-01 23:00:00|11132.8|11131.9|11125.8|11124.9|11133|11132.1|11124.5|11123.6|1943
1591056000000|2020-06-02 00:00:00|11125.9|11125|11132.3|11131.7|11138.9|11138|11125.2|11124.3|4935
1591059600000|2020-06-02 01:00:00|11132.5|11131.6|11126.4|11125.5|11133.6|11132.9|11123.8|11123|3996
1591063200000|2020-06-02 02:00:00|11126.3|11125.4|11124.6|11123.7|11126.8|11126|11119.3|11118.7|3710
1591066800000|2020-06-02 03:00:00|11124|11123.4|11127.2|11126.6|11127.5|11126.9|11123.5|11122.7|2556
1591070400000|2020-06-02 04:00:00|11127.4|11126.5|11126.1|11125.5|11128.1|11127.4|11123.6|11122.9|2645
1591074000000|2020-06-02 05:00:00|11126|11125.4|11134.3|11133.4|11138.2|11137.3|11124.9|11124.3|4333
1591077600000|2020-06-02 06:00:00|11134.4|11133.5|11118.8|11117.9|11138.5|11137.7|11115.6|11114.8|6957
1591081200000|2020-06-02 07:00:00|11119.2|11118.3|11128.2|11127.3|11137.5|11136.7|11116.8|11116|10056
1591084800000|2020-06-02 08:00:00|11128.3|11127.4|11170.8|11170.2|11171.8|11171|11123.6|11123|11324
1591088400000|2020-06-02 09:00:00|11170.6|11170|11180.6|11179.7|11188.3|11187.5|11170.5|11169.7|10435
1591092000000|2020-06-02 10:00:00|11180.5|11179.9|11168.9|11168.3|11181.5|11180.7|11164.7|11164|8645
1591095600000|2020-06-02 11:00:00|11169|11168.4|11169.5|11168.6|11170.5|11169.7|11155.4|11154.5|7455
1591099200000|2020-06-02 12:00:00|11169.7|11169.1|11165.5|11164.9|11179.8|11179.2|11157.4|11156.7|9993
1591102800000|2020-06-02 13:00:00|11165.4|11164.5|11189.3|11188.7|11189.3|11188.7|11163.7|11163|8556
1591106400000|2020-06-02 14:00:00|11189.5|11188.6|11184.3|11183.4|11196.6|11195.7|11175.9|11175|11568
1591110000000|2020-06-02 15:00:00|11184.4|11183.5|11166.4|11165.5|11188.6|11187.7|11164.5|11163.7|7930
1591113600000|2020-06-02 16:00:00|11166.5|11165.6|11174.4|11173.5|11184.4|11183.5|11164.2|11163.3|5456
1591117200000|2020-06-02 17:00:00|11174.6|11173.7|11171.2|11170.3|11181.9|11181|11164.6|11163.7|4511
1591120800000|2020-06-02 18:00:00|11171.3|11170.4|11172.6|11171.7|11175|11174.1|11165.7|11164.8|3734
1591124400000|2020-06-02 19:00:00|11172.7|11171.8|11165.7|11164.8|11173.7|11172.8|11161.4|11160.7|4063
1591128000000|2020-06-02 20:00:00|11166.2|11165.3|11169.6|11168.7|11170.1|11169.1|11163.8|11162.9|1961
1591131600000|2020-06-02 21:00:00|11169.7|11168.8|11171.8|11169.2|11175.2|11171.2|11169.6|11166.5|2767
1591135200000|2020-06-02 22:00:00|11172|11168.5|11173.7|11172.8|11175.1|11174.2|11167.4|11166.1|1878
1591138800000|2020-06-02 23:00:00|11173.6|11173.1|11185.7|11184.8|11188|11187.1|11169.7|11168.8|3107
1591142400000|2020-06-03 00:00:00|11185.6|11184.7|11193.3|11192.4|11201.6|11200.7|11180.2|11179.3|4588
1591146000000|2020-06-03 01:00:00|11193.6|11192.7|11188.5|11187.6|11201.2|11200.3|11186.2|11185.3|5417
1591149600000|2020-06-03 02:00:00|11188.3|11187.7|11195.8|11194.9|11197.4|11196.6|11183.1|11182.2|4765
1591153200000|2020-06-03 03:00:00|11195.5|11194.8|11208.3|11207.4|11211.5|11210.6|11194.2|11193.4|4650
1591156800000|2020-06-03 04:00:00|11208.2|11207.3|11203.6|11203|11209.8|11209|11202.7|11202|3870
1591160400000|2020-06-03 05:00:00|11203.3|11202.7|11204.5|11203.6|11212.6|11211.7|11199.9|11199.2|3931
1591164000000|2020-06-03 06:00:00|11204.6|11203.7|11209.5|11208.6|11214.3|11213.6|11203.5|11202.6|7058
1591167600000|2020-06-03 07:00:00|11209.6|11208.7|11216.9|11216|11228.2|11227.3|11206.5|11205.6|10241
1591171200000|2020-06-03 08:00:00|11217|11216.1|11211.2|11210.3|11218.8|11217.9|11191.4|11190.6|10702
1591174800000|2020-06-03 09:00:00|11211|11210.1|11217.9|11217.3|11227.4|11226.5|11210.8|11209.9|7563
1591178400000|2020-06-03 10:00:00|11217.7|11217|11200.3|11199.7|11218.3|11217.6|11200.2|11199.5|7896
1591182000000|2020-06-03 11:00:00|11200.4|11199.8|11194.6|11194|11206.5|11205.9|11184.4|11183.5|9030
1591185600000|2020-06-03 12:00:00|11194.7|11194.1|11191.8|11191.2|11210.3|11209.6|11186.7|11185.8|10052
1591189200000|2020-06-03 13:00:00|11191.6|11191|11216.9|11213.9|11219|11218.1|11186.8|11186.2|11925
1591192800000|2020-06-03 14:00:00|11216.7|11214|11217.4|11216.5|11237.2|11236.3|11213|11212.2|14221
1591196400000|2020-06-03 15:00:00|11217|11216.1|11246.7|11245.8|11252|11251.1|11216.4|11215.5|10807
1591200000000|2020-06-03 16:00:00|11246.5|11245.6|11237.1|11236.2|11249.8|11249|11234.4|11233.5|7097
1591203600000|2020-06-03 17:00:00|11236.9|11236.3|11240.2|11239.6|11240.6|11239.8|11232.7|11231.9|4775
1591207200000|2020-06-03 18:00:00|11240.3|11239.7|11238.1|11237.5|11243.5|11242.6|11233.5|11232.7|4845
1591210800000|2020-06-03 19:00:00|11238.3|11237.7|11242.5|11241.6|11258.4|11257.5|11235.8|11235.1|5981
1591214400000|2020-06-03 20:00:00|11242.6|11241.7|11234|11232.8|11244.6|11243.7|11232.1|11231.2|3740
1591218000000|2020-06-03 21:00:00|11233.8|11232.9|11237.3|11234.3|11240.3|11236.9|11233.8|11230.9|3210
1591221600000|2020-06-03 22:00:00|11237.1|11234.4|11232.8|11231.9|11237.9|11235.6|11230.2|11229.3|2635
1591225200000|2020-06-03 23:00:00|11233|11232.4|11235.6|11234.7|11237.2|11236.3|11231.1|11230.2|2493
1591228800000|2020-06-04 00:00:00|11235.7|11234.8|11222.7|11221.8|11235.9|11235.1|11214.1|11213.2|5387
1591232400000|2020-06-04 01:00:00|11222.6|11221.7|11220.4|11219.8|11225.2|11224.4|11216.4|11215.7|4305
1591236000000|2020-06-04 02:00:00|11220.5|11219.9|11214.7|11214.1|11222.7|11222|11214.7|11214.1|3671
1591239600000|2020-06-04 03:00:00|11214.8|11214.2|11216.9|11216.3|11219.2|11218.5|11212.6|11212|3065
1591243200000|2020-06-04 04:00:00|11217.1|11216.2|11215.7|11215.1|11218.9|11218.2|11211.6|11210.9|3409
1591246800000|2020-06-04 05:00:00|11215.8|11215.2|11215.2|11214.3|11220.5|11219.7|11213.9|11213.2|3547
1591250400000|2020-06-04 06:00:00|11215.7|11214.6|11212.3|11211.4|11221.6|11221|11200.6|11199.9|6270
1591254000000|2020-06-04 07:00:00|11212.2|11211.6|11201.9|11201.3|11213|11212.4|11198.9|11198.2|7260
1591257600000|2020-06-04 08:00:00|11202.1|11201.2|11207.5|11206.6|11210|11209.4|11195.1|11194.3|7647
1591261200000|2020-06-04 09:00:00|11207.1|11206.2|11200.1|11199.2|11207.1|11206.2|11195.9|11195.2|6587
1591264800000|2020-06-04 10:00:00|11199.9|11199.3|11205.3|11204.4|11211.3|11210.4|11198.3|11197.6|6764
1591268400000|2020-06-04 11:00:00|11205.2|11204.6|11267.6|11266.7|11272.8|11271.9|11195.5|11194.8|10972
1591272000000|2020-06-04 12:00:00|11267.5|11266.6|11238.1|11237.2|11271.6|11270.7|11217.2|11216.3|15740
1591275600000|2020-06-04 13:00:00|11238|11237.1|11269.1|11268.2|11274.4|11273.5|11227|11226.1|14858
1591279200000|2020-06-04 14:00:00|11268.8|11268|11344.1|11343.2|11351.4|11350.5|11266.7|11266|15048
1591282800000|2020-06-04 15:00:00|11344.3|11343.4|11322.4|11321.5|11362.6|11361.7|11312.9|11312|12942
1591286400000|2020-06-04 16:00:00|11322.1|11321.2|11329.5|11328.6|11332.8|11332|11318.5|11317.6|8260
1591290000000|2020-06-04 17:00:00|11329.6|11328.7|11344.8|11343.9|11346.3|11345.4|11328.7|11327.8|7066
1591293600000|2020-06-04 18:00:00|11344.7|11343.8|11348.8|11347.9|11362.8|11361.9|11344.5|11343.8|8251
1591297200000|2020-06-04 19:00:00|11348.6|11347.7|11330.7|11329.8|11351.5|11350.7|11329.9|11329|7278
1591300800000|2020-06-04 20:00:00|11330.8|11329.9|11337.1|11336.2|11338.6|11336.5|11326.7|11325.8|3462
1591304400000|2020-06-04 21:00:00|11338|11336.7|11337.6|11335.1|11342.5|11338.7|11335.8|11332.1|3769
1591308000000|2020-06-04 22:00:00|11337.3|11335.4|11338.9|11338|11343.6|11342.7|11336.4|11334.6|3084
1591311600000|2020-06-04 23:00:00|11338.8|11337.9|11336.3|11335.4|11345|11344.2|11335.7|11335|2618
1591315200000|2020-06-05 00:00:00|11336.2|11335.3|11333|11332.1|11344.8|11343.9|11331.6|11330.7|4886
1591318800000|2020-06-05 01:00:00|11333.1|11332.2|11329.4|11328.5|11339.1|11338.3|11328.4|11327.6|4834
1591322400000|2020-06-05 02:00:00|11329.3|11328.4|11332.5|11331.6|11334|11333.1|11326.4|11325.6|4063
1591326000000|2020-06-05 03:00:00|11332.4|11331.8|11339.5|11338.6|11341|11340.2|11331.9|11331.1|4003
1591329600000|2020-06-05 04:00:00|11339.4|11338.8|11347.2|11346.3|11355.6|11354.9|11338.5|11337.7|4020
1591333200000|2020-06-05 05:00:00|11347.1|11346.2|11369.5|11368.6|11374.8|11373.9|11343.9|11343.1|5119
1591336800000|2020-06-05 06:00:00|11369.8|11368.9|11373.8|11372.9|11384.3|11383.5|11364.2|11363.4|8778
1591340400000|2020-06-05 07:00:00|11373.7|11372.8|11349|11348.4|11381.5|11380.6|11345.4|11344.8|9946
1591344000000|2020-06-05 08:00:00|11349.1|11348.2|11332.7|11332.1|11356.3|11355.7|11326.7|11325.9|8358
1591347600000|2020-06-05 09:00:00|11332.9|11332|11335.6|11335|11337.7|11337|11317.5|11316.8|9435
1591351200000|2020-06-05 10:00:00|11335.7|11335.1|11328.9|11328|11335.9|11335.3|11317.5|11316.9|7397
1591354800000|2020-06-05 11:00:00|11328.8|11328.2|11335.9|11335.3|11338.4|11337.8|11326.7|11326.1|7314
1591358400000|2020-06-05 12:00:00|11336.1|11335.5|11295.8|11294.9|11344.1|11343.3|11283.1|11282.2|15617
1591362000000|2020-06-05 13:00:00|11295.9|11295|11297.7|11296.8|11324.4|11323.6|11285.9|11285|11409
1591365600000|2020-06-05 14:00:00|11298|11297|11312.4|11311.5|11323.3|11322.4|11283.4|11282.6|4787
1591369200000|2020-06-05 15:00:00|11312.1|11311.2|11296.2|11295.3|11319.8|11318.9|11292.9|11292|4243
1591372800000|2020-06-05 16:00:00|11296|11295.1|11291.1|11290.2|11298.8|11297.9|11285.7|11284.8|3826
1591376400000|2020-06-05 17:00:00|11290.9|11290.3|11291.7|11290.8|11292.4|11291.5|11280|11279.1|3124
1591380000000|2020-06-05 18:00:00|11291.9|11291.3|11294.1|11293.5|11300|11299.1|11289.7|11288.6|3318
1591383600000|2020-06-05 19:00:00|11294.3|11293.4|11292.1|11291.2|11300.2|11299.3|11291|11290.1|4300
1591387200000|2020-06-05 20:00:00|11292.2|11291.3|11292.7|11290.3|11293.3|11291.6|11279|11278.1|4073
1591560000000|2020-06-07 20:00:00|11297.2|11295.3|11297.6|11293|11301.4|11295.6|11295.9|11285.3|127
1591563600000|2020-06-07 21:00:00|11297.5|11292.7|11298.3|11294.3|11312.2|11303.9|11296.5|11291.1|2750
1591567200000|2020-06-07 22:00:00|11299.2|11294.8|11302.1|11301.2|11305.3|11304.4|11294.3|11292.5|3150
1591570800000|2020-06-07 23:00:00|11302.2|11301.3|11316.6|11315.7|11320.3|11319.4|11301|11300.1|2542
1591574400000|2020-06-08 00:00:00|11316.7|11315.8|11298.4|11297.5|11316.7|11315.8|11297.1|11296.2|4014
1591578000000|2020-06-08 01:00:00|11298.3|11297.4|11293.7|11292.8|11300.1|11299.2|11285.3|11284.6|4625
1591581600000|2020-06-08 02:00:00|11293.4|11292.5|11289.7|11289.1|11296.8|11296.1|11289|11288.2|3318
1591585200000|2020-06-08 03:00:00|11289.8|11289.2|11290.1|11289.5|11296.3|11295.5|11289.7|11288.9|2545
1591588800000|2020-06-08 04:00:00|11290.2|11289.6|11289.1|11288.5|11292|11291.3|11287|11286.3|2116
1591592400000|2020-06-08 05:00:00|11289.2|11288.6|11291.9|11291|11294.5|11293.9|11283.1|11282.5|2464
1591596000000|2020-06-08 06:00:00|11292.5|11291.6|11294.7|11294.1|11297.2|11296.3|11281.5|11280.8|4486
1591599600000|2020-06-08 07:00:00|11294.6|11294|11300.5|11299.9|11308.8|11308.1|11283.7|11283|6368
1591603200000|2020-06-08 08:00:00|11300.4|11299.8|11300.9|11300|11316.1|11315.5|11296.6|11296|5577
1591606800000|2020-06-08 09:00:00|11300.7|11299.8|11297.1|11296.5|11306.9|11306.3|11289.1|11288.5|5372
1591610400000|2020-06-08 10:00:00|11296.9|11296.3|11271.6|11270.7|11297.7|11297.1|11270.4|11269.7|5577
1591614000000|2020-06-08 11:00:00|11271.8|11270.9|11276.7|11276.1|11279.2|11278.5|11268.9|11268|4998
1591617600000|2020-06-08 12:00:00|11276.8|11276.2|11294.1|11293.5|11303.4|11302.7|11276.1|11275.4|5742
1591621200000|2020-06-08 13:00:00|11294.4|11293.7|11310.1|11309.5|11319|11318.1|11293.3|11292.4|6635
1591624800000|2020-06-08 14:00:00|11310.2|11309.3|11300.8|11299.9|11313.6|11312.7|11291.1|11290.2|7706
1591628400000|2020-06-08 15:00:00|11301.5|11300.6|11289.1|11288.2|11311.8|11310.9|11285.7|11284.8|6155
1591632000000|2020-06-08 16:00:00|11289|11288.1|11291.7|11290.8|11302.2|11301.3|11286.1|11285.3|5264
1591635600000|2020-06-08 17:00:00|11291.8|11290.9|11301.9|11301|11301.9|11301.1|11289.8|11288.9|4507
1591639200000|2020-06-08 18:00:00|11302|11301.1|11304.3|11303.4|11309|11308.4|11300.4|11299.6|3705
1591642800000|2020-06-08 19:00:00|11304.2|11303.6|11297.5|11296.6|11304.9|11304.1|11297.4|11296.5|3079
1591646400000|2020-06-08 20:00:00|11297.6|11296.9|11295|11293.6|11297.7|11296.9|11291.6|11290.7|2138
1591650000000|2020-06-08 21:00:00|11295.6|11293.2|11292.8|11290.1|11296.8|11293.6|11291.6|11288.5|1631
1591653600000|2020-06-08 22:00:00|11292.9|11290|11295.2|11294.3|11296.4|11295.5|11292.4|11290|2251
1591657200000|2020-06-08 23:00:00|11295.7|11294.8|11304.6|11303.7|11305.6|11304.9|11294.6|11293.7|1718
1591660800000|2020-06-09 00:00:00|11304.7|11303.8|11304.8|11303.9|11315.5|11314.6|11300.1|11299.2|4436
1591664400000|2020-06-09 01:00:00|11304.7|11303.8|11292.8|11292.2|11304.9|11304|11285.6|11284.8|4904
1591668000000|2020-06-09 02:00:00|11293|11292.1|11288|11287.1|11293.5|11292.6|11284.3|11283.6|3071
1591671600000|2020-06-09 03:00:00|11287.9|11287|11287.9|11287|11292.1|11291.2|11285.6|11284.7|2824
1591675200000|2020-06-09 04:00:00|11288.1|11287.2|11285.7|11285.1|11289.8|11288.9|11284.5|11283.8|2901
1591678800000|2020-06-09 05:00:00|11285.8|11285.2|11291.9|11291|11296.3|11295.4|11285.2|11284.5|2978
1591682400000|2020-06-09 06:00:00|11292|11291.1|11268.9|11268|11296.7|11295.8|11266.7|11266.1|5979
1591686000000|2020-06-09 07:00:00|11268.5|11267.6|11267.4|11266.5|11276.6|11275.9|11255.6|11254.8|7415
1591689600000|2020-06-09 08:00:00|11267.3|11266.4|11262.2|11261.3|11270.7|11270.1|11241.6|11240.7|7756
1591693200000|2020-06-09 09:00:00|11262.4|11261.5|11267.5|11266.6|11274.4|11273.5|11256|11255.1|6443
1591696800000|2020-06-09 10:00:00|11267.4|11266.5|11282.5|11281.6|11283.9|11283.1|11261.8|11260.9|6517
1591700400000|2020-06-09 11:00:00|11282.4|11281.5|11282.4|11281.5|11284.9|11284.3|11269.1|11268.4|5935
1591704000000|2020-06-09 12:00:00|11282.3|11281.7|11300|11299.4|11303|11302|11280.2|11279.4|6274
1591707600000|2020-06-09 13:00:00|11299.8|11299.2|11348.9|11348|11358.2|11357.3|11297.2|11296.3|8029
1591711200000|2020-06-09 14:00:00|11349.5|11348.6|11354.4|11353.5|11356.8|11356.1|11333.5|11332.6|8121
1591714800000|2020-06-09 15:00:00|11354.5|11353.6|11348|11347.1|11364.3|11363.6|11340|11339.1|6451
1591718400000|2020-06-09 16:00:00|11347.9|11347|11343.2|11342.3|11354.6|11353.7|11343.1|11342.2|4590
1591722000000|2020-06-09 17:00:00|11343.1|11342.2|11346|11345.1|11348.5|11347.6|11333.1|11332.2|3941
1591725600000|2020-06-09 18:00:00|11345.8|11344.9|11345.4|11344.5|11348.6|11347.7|11341.5|11340.6|3394
1591729200000|2020-06-09 19:00:00|11345.5|11344.6|11337.2|11336.3|11345.6|11344.7|11336.7|11335.8|2922
1591732800000|2020-06-09 20:00:00|11338|11337.1|11339.5|11338.2|11339.5|11338.4|11331.7|11330.8|1966
1591736400000|2020-06-09 21:00:00|11339.6|11338.3|11339.8|11333.8|11343.3|11340|11337|11332.4|2876
1591740000000|2020-06-09 22:00:00|11339.4|11333.4|11339.4|11338.5|11340.4|11339.7|11337|11333.4|1972
1591743600000|2020-06-09 23:00:00|11339.5|11338.6|11332.5|11331.6|11341.7|11340.8|11332|11331.1|1953
1591747200000|2020-06-10 00:00:00|11332.6|11331.7|11340|11339.1|11345.3|11344.4|11332.6|11331.7|2799
1591750800000|2020-06-10 01:00:00|11340.1|11339.2|11339.1|11338.2|11346.7|11345.8|11338.4|11337.7|3066
1591754400000|2020-06-10 02:00:00|11339|11338.1|11343.7|11342.8|11345.2|11344.3|11338.2|11337.4|2769
1591758000000|2020-06-10 03:00:00|11343.8|11342.9|11342.9|11342.3|11346.3|11345.4|11341|11340.1|1779
1591761600000|2020-06-10 04:00:00|11343|11342.1|11343.1|11342.5|11346.5|11345.6|11341.3|11340.6|2335
1591765200000|2020-06-10 05:00:00|11343.2|11342.6|11363.1|11362.2|11370.3|11369.4|11342.3|11341.4|3781
1591768800000|2020-06-10 06:00:00|11363|11362.1|11351.7|11350.8|11369.7|11368.8|11350.8|11350|5610
1591772400000|2020-06-10 07:00:00|11351.2|11350.3|11360.1|11359.5|11362.7|11361.9|11343.8|11343.1|6775
1591776000000|2020-06-10 08:00:00|11360.2|11359.3|11369.5|11368.6|11376.3|11375.5|11359|11358.2|5946
1591779600000|2020-06-10 09:00:00|11369.6|11368.7|11359.8|11358.9|11372.2|11371.3|11355.5|11354.8|5613
1591783200000|2020-06-10 10:00:00|11359.9|11359.3|11365.8|11364.9|11373.7|11372.8|11348.8|11347.9|5162
1591786800000|2020-06-10 11:00:00|11365.7|11364.8|11386.1|11385.5|11389.8|11389.2|11364.3|11363.7|6032
1591790400000|2020-06-10 12:00:00|11386|11385.4|11380.5|11379.9|11389.3|11388.6|11364.2|11363.6|6364
1591794000000|2020-06-10 13:00:00|11380.6|11379.7|11366|11365.1|11386.1|11385.3|11360.4|11359.6|6922
1591797600000|2020-06-10 14:00:00|11366.1|11365.2|11350.5|11349.6|11378.6|11377.7|11345.7|11344.8|7777
1591801200000|2020-06-10 15:00:00|11350.7|11349.8|11354.6|11353.7|11360.2|11359.6|11342.5|11341.8|6478
1591804800000|2020-06-10 16:00:00|11354.4|11353.8|11351.8|11350.9|11360.3|11359.6|11345.9|11345|4998
1591808400000|2020-06-10 17:00:00|11351.6|11350.7|11370.5|11366.3|11370.9|11369.1|11349.8|11349.1|4354
1591812000000|2020-06-10 18:00:00|11370.4|11366.4|11391.7|11390.8|11422.9|11422|11323.7|11320.8|12042
1591815600000|2020-06-10 19:00:00|11391.8|11390.9|11390|11389.1|11416.2|11415.3|11362|11361.1|8334
1591819200000|2020-06-10 20:00:00|11390.1|11389.5|11375.8|11371.5|11390.9|11390|11365.3|11364.4|3607
1591822800000|2020-06-10 21:00:00|11375.4|11371.8|11378.4|11374.4|11379.2|11375.4|11375|11370.8|2173
1591826400000|2020-06-10 22:00:00|11378.3|11374.3|11378|11377.1|11381.7|11380.7|11373.2|11372.3|2439
1591830000000|2020-06-10 23:00:00|11377.6|11376.7|11367.4|11366.5|11382.9|11382|11364.5|11363.6|3049
1591833600000|2020-06-11 00:00:00|11367.3|11366.4|11387.1|11386.2|11389.3|11388.4|11366.5|11365.6|4234
1591837200000|2020-06-11 01:00:00|11387.2|11386.3|11390.1|11389.2|11395.8|11394.9|11382.4|11381.5|4448
1591840800000|2020-06-11 02:00:00|11389.9|11389.3|11388.1|11387.2|11394.6|11393.9|11385.9|11385.1|3188
1591844400000|2020-06-11 03:00:00|11388|11387.4|11357.8|11356.9|11389.6|11388.8|11356.9|11356|4303
1591848000000|2020-06-11 04:00:00|11357.9|11357|11351.6|11350.7|11359.2|11358.3|11344.2|11343.4|4807
1591851600000|2020-06-11 05:00:00|11351.8|11350.9|11344.3|11343.4|11353.1|11352.2|11325.6|11324.7|5510
1591855200000|2020-06-11 06:00:00|11344.2|11343.3|11360.5|11359.9|11362.8|11362.2|11340.3|11339.4|6573
1591858800000|2020-06-11 07:00:00|11360.6|11360|11363.8|11363.2|11373.2|11372.3|11343.6|11342.7|8005
1591862400000|2020-06-11 08:00:00|11363.6|11362.7|11390.3|11389.4|11391.3|11390.6|11359|11358.2|7744
1591866000000|2020-06-11 09:00:00|11390.1|11389.5|11383.7|11383.1|11401.9|11401|11382|11381.3|7344
1591869600000|2020-06-11 10:00:00|11384|11383.2|11372.8|11371.9|11385.9|11385|11370.6|11370|5382
1591873200000|2020-06-11 11:00:00|11372.9|11372|11356.1|11355.2|11375.3|11374.7|11353.9|11353|6687
1591876800000|2020-06-11 12:00:00|11356|11355.4|11357.1|11356.5|11359.1|11358.4|11336.6|11335.9|8113
1591880400000|2020-06-11 13:00:00|11357.3|11356.4|11378.2|11377.3|11379.2|11378.4|11351|11350.4|6129
1591884000000|2020-06-11 14:00:00|11378.6|11378|11381.8|11381.2|11404.2|11403.3|11372.3|11371.7|8391
1591887600000|2020-06-11 15:00:00|11381.6|11381|11379.1|11378.5|11398.9|11398|11362.9|11362|9126
1591891200000|2020-06-11 16:00:00|11379|11378.4|11362.1|11361.5|11384.2|11383.3|11362|11361.2|7593
1591894800000|2020-06-11 17:00:00|11361.9|11361.3|11318.7|11317.8|11362.2|11361.3|11308|11307.3|7766
1591898400000|2020-06-11 18:00:00|11318.6|11317.7|11301.4|11300.5|11326.2|11325.3|11298.1|11297.2|7191
1591902000000|2020-06-11 19:00:00|11301|11300.1|11299.9|11299|11314.9|11314|11292.7|11291.8|7372
1591905600000|2020-06-11 20:00:00|11299.8|11298.9|11299.8|11298.1|11303.5|11302.6|11289.1|11288.3|3294
1591909200000|2020-06-11 21:00:00|11300|11294.7|11295.8|11291|11304.9|11300.7|11294.2|11290.2|2907
1591912800000|2020-06-11 22:00:00|11296.1|11291.5|11299.3|11298.4|11302.7|11298.4|11287.7|11286.8|3612
1591916400000|2020-06-11 23:00:00|11299.4|11298.5|11288.6|11287.7|11300.6|11299.7|11288.1|11287.2|3519
1591920000000|2020-06-12 00:00:00|11288.7|11287.8|11283.5|11282.6|11294.7|11293.8|11281|11280.1|5017
1591923600000|2020-06-12 01:00:00|11283.4|11282.5|11288.6|11288|11289.8|11288.9|11277|11276.1|5296
1591927200000|2020-06-12 02:00:00|11288.5|11287.9|11289.5|11288.6|11298.1|11297.2|11286.1|11285.2|4585
1591930800000|2020-06-12 03:00:00|11289.4|11288.5|11294.2|11293.3|11298.3|11297.4|11288|11287.1|3991
1591934400000|2020-06-12 04:00:00|11294.3|11293.4|11297.5|11296.6|11298.4|11297.5|11291.7|11290.8|3652
1591938000000|2020-06-12 05:00:00|11297.4|11296.5|11311.9|11310.6|11314.3|11313.4|11293.7|11292.8|3967
1591941600000|2020-06-12 06:00:00|11311.6|11310.7|11304.8|11303.9|11316.6|11315.7|11297.5|11296.6|6290
1591945200000|2020-06-12 07:00:00|11304.9|11304|11322|11321.4|11322.2|11321.5|11297.6|11296.9|7968
1591948800000|2020-06-12 08:00:00|11321.7|11321.1|11325.1|11324.5|11340.8|11340.2|11320.6|11320|5525
1591952400000|2020-06-12 09:00:00|11325.4|11324.8|11322.2|11321.6|11327.1|11326.5|11310.4|11309.8|5701
1591956000000|2020-06-12 10:00:00|11322.1|11321.5|11303|11302.4|11328.1|11327.2|11296.3|11295.4|6652
1591959600000|2020-06-12 11:00:00|11303.1|11302.5|11310|11309.1|11318.9|11318.1|11292.9|11292.2|6212
1591963200000|2020-06-12 12:00:00|11309.6|11309|11305.6|11305|11315.9|11315.3|11294.5|11293.9|6390
1591966800000|2020-06-12 13:00:00|11305.8|11305.2|11302.3|11301.1|11323.5|11322.6|11291.8|11291.2|6422
1591970400000|2020-06-12 14:00:00|11302.5|11301.3|11246.9|11246|11305.9|11305.1|11239.5|11238.6|8743
1591974000000|2020-06-12 15:00:00|11246.3|11245.4|11252.1|11251.5|11259|11258.1|11233.9|11233|10264
1591977600000|2020-06-12 16:00:00|11252.3|11251.7|11236.5|11235.9|11257|11256.3|11235.3|11234.6|7828
1591981200000|2020-06-12 17:00:00|11236.6|11236|11224.4|11223.8|11245.3|11244.4|11212.9|11212.3|7990
1591984800000|2020-06-12 18:00:00|11224.3|11223.7|11231.4|11230.8|11234.2|11233.6|11221.6|11220.7|7135
1591988400000|2020-06-12 19:00:00|11232.2|11231.6|11253.2|11252.6|11253.8|11253|11232.2|11231.6|6087
1591992000000|2020-06-12 20:00:00|11253.4|11252.5|11258.4|11255.1|11263.1|11262.1|11252.7|11251.8|3817
1592164800000|2020-06-14 20:00:00|11241.9|11237.9|11234.7|11232.8|11254.8|11242.8|11232.5|11225|558
1592168400000|2020-06-14 21:00:00|11234.9|11233|11244.3|11241.1|11252.2|11246.8|11234.7|11231.6|2251
1592172000000|2020-06-14 22:00:00|11244.5|11240|11247.7|11246.8|11252.6|11251.4|11227.3|11226.2|5660
1592175600000|2020-06-14 23:00:00|11247.6|11246.7|11252.3|11251.4|11258.6|11257.7|11243.3|11242.4|4124
1592179200000|2020-06-15 00:00:00|11252.4|11251.5|11246.6|11245.7|11261.7|11260.8|11245.5|11244.9|5344
1592182800000|2020-06-15 01:00:00|11246.5|11245.9|11259.7|11258.8|11260.8|11260|11244.1|11243.5|4828
1592186400000|2020-06-15 02:00:00|11260|11259.1|11253.2|11252.3|11261.2|11260.5|11251.7|11251|4435
1592190000000|2020-06-15 03:00:00|11253.4|11252.5|11264|11263.1|11264.8|11263.9|11252.9|11252.3|2965
1592193600000|2020-06-15 04:00:00|11264.1|11263.4|11261|11260.4|11268.8|11268.1|11259.7|11258.9|3433
1592197200000|2020-06-15 05:00:00|11260.9|11260.3|11241.9|11241|11262.2|11261.6|11237.6|11236.7|5893
1592200800000|2020-06-15 06:00:00|11241.8|11241.2|11231.6|11230.7|11249|11248.1|11227.3|11226.4|7685
1592204400000|2020-06-15 07:00:00|11232.2|11231.3|11244.7|11243.8|11250.8|11250.1|11230.4|11229.7|8225
1592208000000|2020-06-15 08:00:00|11244.9|11244.1|11267.1|11266.2|11268.1|11267.2|11242.2|11241.5|7556
1592211600000|2020-06-15 09:00:00|11267|11266.1|11249.7|11248.8|11267|11266.1|11244.5|11243.9|6426
1592215200000|2020-06-15 10:00:00|11250.2|11249.3|11246.6|11246|11260.6|11260|11245.4|11244.8|5171
1592218800000|2020-06-15 11:00:00|11246.9|11246.3|11258.1|11257.5|11268.1|11267.5|11240.8|11240.1|5282
1592222400000|2020-06-15 12:00:00|11258.2|11257.6|11248.1|11247.5|11261.3|11260.7|11246.6|11246|6629
1592226000000|2020-06-15 13:00:00|11248.6|11247.7|11278|11277.1|11284.7|11283.8|11244.5|11243.8|6636
1592229600000|2020-06-15 14:00:00|11278.1|11277.2|11274.3|11273.4|11294.2|11293.3|11269.7|11269.1|8393
1592233200000|2020-06-15 15:00:00|11274.1|11273.5|11270|11269.4|11278.3|11277.5|11260.6|11259.8|7340
1592236800000|2020-06-15 16:00:00|11270.1|11269.5|11285.9|11285|11288.5|11287.9|11269.1|11268.3|6159
1592240400000|2020-06-15 17:00:00|11285.8|11284.9|11299.1|11298.2|11301.6|11300.7|11282.6|11281.8|4988
1592244000000|2020-06-15 18:00:00|11299.2|11298.3|11315.5|11314.6|11333|11332.1|11299.2|11298.3|7938
1592247600000|2020-06-15 19:00:00|11315.2|11314.8|11314.8|11313.9|11324.4|11323.5|11307.8|11306.9|5620
1592251200000|2020-06-15 20:00:00|11315.3|11314.4|11323.4|11322.5|11324|11322.9|11313.2|11312.3|2464
1592254800000|2020-06-15 21:00:00|11323.9|11321.8|11327.1|11324.4|11330.2|11325.8|11321.3|11317.8|2587
1592258400000|2020-06-15 22:00:00|11326.9|11324|11330.1|11329.2|11331.6|11330.7|11322.1|11318.5|2917
1592262000000|2020-06-15 23:00:00|11330|11329.1|11338.2|11337.3|11338.6|11337.7|11326.4|11325.5|2478
1592265600000|2020-06-16 00:00:00|11338.1|11337.2|11334.2|11333.3|11340.4|11339.6|11330.5|11329.9|3651
1592269200000|2020-06-16 01:00:00|11334.1|11333.2|11328.8|11327.9|11340.3|11339.5|11327.9|11327.2|3416
1592272800000|2020-06-16 02:00:00|11328.9|11328|11346|11345.1|11349|11348.1|11328.7|11327.9|4199
1592276400000|2020-06-16 03:00:00|11345.7|11344.8|11340.1|11339.2|11348.4|11347.5|11338.4|11337.7|3703
1592280000000|2020-06-16 04:00:00|11339.9|11339.3|11333.4|11332.5|11340.1|11339.4|11332.6|11331.8|2962
1592283600000|2020-06-16 05:00:00|11333.3|11332.4|11336.5|11335.6|11347.6|11346.7|11332.6|11331.8|3625
1592287200000|2020-06-16 06:00:00|11337.1|11336|11346.9|11346|11347.5|11346.7|11328.5|11327.6|6031
1592290800000|2020-06-16 07:00:00|11346.8|11345.9|11323.3|11322.7|11354|11353.1|11321|11320.3|8275
1592294400000|2020-06-16 08:00:00|11323.2|11322.3|11337.5|11335.5|11347.7|11347.1|11315.7|11314.8|7251
1592298000000|2020-06-16 09:00:00|11337.6|11335.7|11334.1|11333.5|11341.7|11341.1|11322.5|11321.6|5846
1592301600000|2020-06-16 10:00:00|11333.9|11333.3|11316.1|11315.2|11335.5|11334.7|11310.7|11310|5797
1592305200000|2020-06-16 11:00:00|11316.4|11315.8|11304.3|11303.4|11320.2|11319.5|11295.3|11294.7|5319
1592308800000|2020-06-16 12:00:00|11304.7|11303.7|11302.2|11301.3|11319.6|11318.7|11295.2|11294.6|7691
1592312400000|2020-06-16 13:00:00|11302.4|11301.5|11270.7|11269.8|11303.2|11302.5|11266.6|11265.7|7266
1592316000000|2020-06-16 14:00:00|11270.9|11270|11238.2|11237.3|11275.4|11274.5|11232.3|11231.4|9854
1592319600000|2020-06-16 15:00:00|11238.1|11237.2|11257.7|11256.8|11264.7|11263.8|11228.6|11227.7|9497
1592323200000|2020-06-16 16:00:00|11257.9|11257|11268.8|11267.9|11273.7|11273|11255.2|11254.4|6414
1592326800000|2020-06-16 17:00:00|11268.7|11267.8|11263.4|11262.5|11269.3|11268.5|11258.4|11257.8|4629
1592330400000|2020-06-16 18:00:00|11263.5|11262.6|11272.7|11272.1|11272.7|11272.1|11260.3|11259.4|4517
1592334000000|2020-06-16 19:00:00|11272.6|11272|11262|11261.4|11272.8|11272.2|11257|11256.4|4982
1592337600000|2020-06-16 20:00:00|11261.8|11261.2|11264|11263.1|11264.6|11263.7|11257.7|11257|2145
1592341200000|2020-06-16 21:00:00|11264.4|11262.9|11264.1|11260.1|11268.6|11263.2|11258.3|11253|3656
1592344800000|2020-06-16 22:00:00|11264|11260.2|11259.8|11258.9|11264.7|11261.3|11253.9|11252.9|3764
1592348400000|2020-06-16 23:00:00|11259.9|11259|11265.5|11264.6|11266.8|11265.9|11259.4|11258.8|1790
1592352000000|2020-06-17 00:00:00|11265.6|11264.7|11267.9|11267|11273.8|11272.9|11256.1|11255.2|4666
1592355600000|2020-06-17 01:00:00|11268|11267.1|11265.6|11265|11273.5|11272.7|11260.9|11260|4195
1592359200000|2020-06-17 02:00:00|11266|11265.4|11264.8|11264.2|11268.8|11267.9|11255.4|11254.6|4411
1592362800000|2020-06-17 03:00:00|11264.7|11264.1|11264.7|11264.1|11268.3|11267.6|11261.9|11261.3|3183
1592366400000|2020-06-17 04:00:00|11264.9|11264|11271.8|11271.2|11273.4|11272.8|11263.5|11262.8|2917
1592370000000|2020-06-17 05:00:00|11271.7|11271.1|11273.9|11273|11280.5|11279.3|11270.1|11269.5|3887
1592373600000|2020-06-17 06:00:00|11274.1|11272.9|11280.9|11280|11285.9|11285.3|11272.4|11271.5|5469
1592377200000|2020-06-17 07:00:00|11281|11280.4|11266.9|11266|11294.6|11293.7|11266.5|11265.7|6752
1592380800000|2020-06-17 08:00:00|11267.3|11266.4|11258.2|11257.3|11276|11275.1|11251.5|11250.4|6614
1592384400000|2020-06-17 09:00:00|11258.3|11257.4|11229.9|11229.3|11260.8|11259.9|11224.9|11224|7157
1592388000000|2020-06-17 10:00:00|11230|11229.4|11242.4|11241.8|11249.3|11248.4|11229.6|11228.7|6127
1592391600000|2020-06-17 11:00:00|11242.3|11241.7|11231.1|11230.5|11255.2|11254.5|11230.1|11229.2|5742
1592395200000|2020-06-17 12:00:00|11231|11230.4|11237.3|11236.7|11245.1|11244.4|11223.4|11222.5|6578
1592398800000|2020-06-17 13:00:00|11237.4|11236.8|11220.3|11219.4|11249|11248.1|11215.1|11214.2|5422
1592402400000|2020-06-17 14:00:00|11220.6|11219.7|11220.1|11219.2|11238|11237.4|11207.7|11206.8|8735
1592406000000|2020-06-17 15:00:00|11220.2|11219.3|11219.1|11218.2|11231.3|11230.6|11209.6|11208.7|6727
1592409600000|2020-06-17 16:00:00|11218.8|11217.9|11231.5|11230.6|11234.1|11233.2|11216.2|11215.6|4619
1592413200000|2020-06-17 17:00:00|11231.4|11230.5|11237.3|11236.4|11240.7|11239.8|11230.7|11229.9|3537
1592416800000|2020-06-17 18:00:00|11237.2|11236.3|11231.3|11230.4|11237.9|11237|11230.1|11229.2|3514
1592420400000|2020-06-17 19:00:00|11231|11230.1|11239.5|11238.6|11240.2|11239.6|11229.2|11228.3|4841
1592424000000|2020-06-17 20:00:00|11239.4|11238.5|11245.4|11243.8|11246.7|11245.8|11235.3|11234.4|2610
1592427600000|2020-06-17 21:00:00|11245.2|11243.1|11244.2|11241.3|11249.3|11246.1|11243.3|11239.2|2557
1592431200000|2020-06-17 22:00:00|11244.1|11240.8|11245.2|11244.3|11248.2|11247.3|11242.6|11240.8|1938
1592434800000|2020-06-17 23:00:00|11245.3|11244.4|11242.5|11241.6|11246.8|11245.9|11238.4|11237.5|2437
1592438400000|2020-06-18 00:00:00|11242.4|11241.5|11241.8|11240.9|11250.6|11249.7|11239.2|11238.3|4056
1592442000000|2020-06-18 01:00:00|11241.9|11241|11235.8|11234.9|11250.1|11249.4|11225.5|11224.6|4503
1592445600000|2020-06-18 02:00:00|11235.7|11234.8|11239.9|11239|11241.2|11240.3|11232.2|11231.4|3564
1592449200000|2020-06-18 03:00:00|11240|11239.1|11249.9|11249|11252.3|11251.4|11240|11239.1|2910
1592452800000|2020-06-18 04:00:00|11249.8|11248.9|11255.9|11255|11261.8|11260.9|11245|11244.1|2981
1592456400000|2020-06-18 05:00:00|11255.8|11254.9|11251.2|11250.6|11260.2|11259.3|11248.1|11247.3|3272
1592460000000|2020-06-18 06:00:00|11251.3|11250.4|11254.5|11253.6|11259.2|11258.6|11245.2|11244.3|4891
1592463600000|2020-06-18 07:00:00|11254.2|11253.3|11243.7|11242.8|11258.3|11257.5|11240.6|11239.8|6385
1592467200000|2020-06-18 08:00:00|11243.8|11242.9|11249.8|11248.9|11260.6|11259.7|11230.4|11229.6|6956
1592470800000|2020-06-18 09:00:00|11249.9|11249.2|11251.2|11250.3|11262|11261.1|11245.5|11244.9|6468
1592474400000|2020-06-18 10:00:00|11251.1|11250.2|11255.5|11254.6|11256.4|11255.5|11239.6|11238.9|5628
1592478000000|2020-06-18 11:00:00|11255.4|11254.5|11234.7|11234.1|11259.1|11258.2|11230.4|11229.5|7132
1592481600000|2020-06-18 12:00:00|11234.9|11234|11227.9|11227|11235.1|11234.5|11214.9|11214|7296
1592485200000|2020-06-18 13:00:00|11228|11227.1|11213.3|11212.4|11232.3|11231.4|11211.6|11210.7|5757
1592488800000|2020-06-18 14:00:00|11213.4|11212.5|11221.7|11220.8|11226.8|11226.2|11203.2|11202.3|7511
1592492400000|2020-06-18 15:00:00|11221.6|11220.7|11215.2|11214.6|11232.9|11232.2|11211.4|11210.8|5702
1592496000000|2020-06-18 16:00:00|11215.5|11214.9|11194.1|11193.2|11217.8|11217.1|11192.9|11192|5336
1592499600000|2020-06-18 17:00:00|11193.9|11193|11204.4|11203.5|11205.5|11204.8|11186.1|11185.2|4396
1592503200000|2020-06-18 18:00:00|11204.8|11203.9|11209.2|11208.3|11209.3|11208.4|11199.7|11199.1|3909
1592506800000|2020-06-18 19:00:00|11209.1|11208.5|11202.8|11202.2|11213.3|11212.7|11202.5|11201.7|3610
1592510400000|2020-06-18 20:00:00|11203.1|11201.9|11205.8|11204.9|11210.4|11209.6|11200.2|11199.3|2286
1592514000000|2020-06-18 21:00:00|11205.7|11204.1|11207.4|11201.4|11209.4|11205.1|11203.4|11198.2|2800
1592517600000|2020-06-18 22:00:00|11207.8|11201.8|11209.6|11208.7|11210.1|11209.2|11205.3|11201.3|2202
1592521200000|2020-06-18 23:00:00|11209.7|11208.8|11208.4|11207.5|11213.9|11213|11207.6|11206.7|1950
1592524800000|2020-06-19 00:00:00|11208.3|11207.4|11204.1|11203.5|11208.8|11208.1|11199.9|11199|3226
1592528400000|2020-06-19 01:00:00|11204.2|11203.3|11206.4|11205.8|11211|11210.2|11199.3|11198.7|3984
1592532000000|2020-06-19 02:00:00|11206.5|11205.6|11211.1|11210.5|11211.3|11210.6|11204.5|11203.7|3321
1592535600000|2020-06-19 03:00:00|11211|11210.1|11214.9|11214.3|11214.9|11214.3|11208.9|11208.3|2909
1592539200000|2020-06-19 04:00:00|11214.7|11214.1|11213.7|11213.1|11216.6|11215.9|11211.6|11210.8|2274
1592542800000|2020-06-19 05:00:00|11213.8|11213.2|11215.3|11214.4|11217.6|11216.8|11212.9|11212|2059
1592546400000|2020-06-19 06:00:00|11215.4|11214.3|11217.3|11216.4|11222.3|11221.5|11206|11205.2|4441
1592550000000|2020-06-19 07:00:00|11217|11216.1|11213.2|11212.3|11219.1|11218.3|11205.3|11204.4|4719
1592553600000|2020-06-19 08:00:00|11213.3|11212.4|11216.4|11215.8|11219.9|11219.3|11203.9|11203.3|5134
1592557200000|2020-06-19 09:00:00|11216.5|11215.9|11215.9|11215.3|11219|11218.3|11210.4|11209.6|4151
1592560800000|2020-06-19 10:00:00|11215.6|11215|11204.4|11203.5|11215.8|11215|11194.9|11194.2|4984
1592564400000|2020-06-19 11:00:00|11204.3|11203.7|11210.5|11209.9|11211|11210.4|11195.9|11195|4455
1592568000000|2020-06-19 12:00:00|11210.4|11209.8|11238.5|11237.6|11254.9|11254|11202|11201.1|7559
1592571600000|2020-06-19 13:00:00|11238.7|11237.9|11218.7|11217.8|11242.8|11241.9|11217.2|11216.3|5429
1592575200000|2020-06-19 14:00:00|11219.4|11218.5|11182.2|11181.3|11233.2|11232.4|11168.8|11167.9|7555
1592578800000|2020-06-19 15:00:00|11182.4|11181.5|11188.9|11188|11215.6|11214.7|11180.4|11179.1|7579
1592582400000|2020-06-19 16:00:00|11189|11188.1|11193.1|11192.2|11197|11196.2|11181.8|11180.9|6198
1592586000000|2020-06-19 17:00:00|11193.3|11192.4|11188.8|11187.9|11194.2|11193.6|11186.8|11185.9|4439
1592589600000|2020-06-19 18:00:00|11189|11188.1|11185.9|11185|11190.4|11189.6|11175.2|11174.4|4798
1592593200000|2020-06-19 19:00:00|11185.8|11184.9|11186.9|11186|11189.6|11188.9|11183.6|11182.9|3790
1592596800000|2020-06-19 20:00:00|11187|11186.1|11178.9|11176.4|11188.6|11187.7|11172.6|11171.7|3641
1592769600000|2020-06-21 20:00:00|11190.6|11181.3|11187.6|11181.6|11194.8|11187.6|11186.2|11178.3|267
1592773200000|2020-06-21 21:00:00|11189.6|11181.8|11185.6|11178.5|11192.8|11186.4|11182.6|11177.7|837
1592776800000|2020-06-21 22:00:00|11185.3|11179.3|11182|11180.1|11192.4|11183.6|11175.8|11173.9|2749
1592780400000|2020-06-21 23:00:00|11182.4|11178.2|11177.2|11176.3|11182.7|11180.8|11169.5|11167.6|2563
1592784000000|2020-06-22 00:00:00|11177.3|11176.4|11180.6|11180|11185.8|11185|11174.5|11173.6|3451
1592787600000|2020-06-22 01:00:00|11180.8|11180.2|11185.7|11185.1|11189.9|11189.2|11180.4|11179.6|3480
1592791200000|2020-06-22 02:00:00|11185.8|11185.2|11191.7|11190.8|11197.3|11196.4|11184.9|11184.2|3243
1592794800000|2020-06-22 03:00:00|11191.8|11190.9|11192.8|11191.9|11195.8|11195.1|11189.3|11188.4|2543
1592798400000|2020-06-22 04:00:00|11192.7|11191.8|11203.7|11203.1|11204.5|11203.8|11192.2|11191.5|2437
1592802000000|2020-06-22 05:00:00|11203.4|11202.8|11195.9|11195|11205|11204.4|11194.9|11194.2|2830
1592805600000|2020-06-22 06:00:00|11195.7|11194.8|11194.7|11193.8|11206.9|11206|11190|11189.4|4543
1592809200000|2020-06-22 07:00:00|11194.8|11193.9|11210.8|11210.2|11212.7|11211.8|11188.6|11188|6761
1592812800000|2020-06-22 08:00:00|11210.4|11209.9|11225|11224.1|11225.5|11224.9|11206.4|11205.7|5231
1592816400000|2020-06-22 09:00:00|11224.9|11224|11213.9|11213.3|11227.1|11226.3|11212.4|11211.6|5064
1592820000000|2020-06-22 10:00:00|11213.7|11212.8|11214.2|11213.3|11221.2|11220.4|11211.2|11210.5|4889
1592823600000|2020-06-22 11:00:00|11214.3|11213.4|11213.6|11213|11217.1|11216.5|11203.6|11202.9|4573
1592827200000|2020-06-22 12:00:00|11213.4|11212.8|11221.1|11220.2|11224|11223.1|11207.1|11206.3|4516
1592830800000|2020-06-22 13:00:00|11221.5|11220.5|11244.8|11243.9|11246.9|11246|11221.5|11220.5|7093
1592834400000|2020-06-22 14:00:00|11244.7|11243.8|11248.7|11248.1|11270.4|11269.5|11242.8|11242.1|10503
1592838000000|2020-06-22 15:00:00|11248.6|11248|11260.5|11259.9|11262.1|11261.5|11247.1|11246.4|6798
1592841600000|2020-06-22 16:00:00|11260.6|11259.7|11261.5|11260.6|11264.2|11263.6|11257.5|11256.8|5576
1592845200000|2020-06-22 17:00:00|11261.4|11260.8|11259|11258.1|11264.1|11263.2|11255.5|11254.6|4566
1592848800000|2020-06-22 18:00:00|11258.9|11258|11261.3|11260.4|11263.7|11263|11256.9|11256|3025
1592852400000|2020-06-22 19:00:00|11261|11260.3|11256|11255.4|11262.8|11262|11253.3|11252.6|4220
1592856000000|2020-06-22 20:00:00|11255.9|11255.3|11261.3|11260|11266.9|11266|11254.7|11253.9|2080
1592859600000|2020-06-22 21:00:00|11261.2|11259.6|11265.1|11261.4|11265.8|11262.5|11261.2|11258.3|2744
1592863200000|2020-06-22 22:00:00|11265|11261.3|11273.5|11272.6|11275.4|11274.5|11263.7|11261.3|3545
1592866800000|2020-06-22 23:00:00|11273.4|11272.5|11278.3|11277.4|11281.6|11280.7|11269.2|11268.3|3116
1592870400000|2020-06-23 00:00:00|11278.2|11277.3|11267.5|11266.6|11278.7|11277.8|11267|11266.2|3208
1592874000000|2020-06-23 01:00:00|11267.6|11266.7|11258.8|11257.9|11268.4|11267.7|11233.6|11232.7|10422
1592877600000|2020-06-23 02:00:00|11259.9|11258.2|11275.4|11274.5|11276.1|11275.2|11257.2|11256.3|8743
1592881200000|2020-06-23 03:00:00|11275.5|11274.6|11269.7|11268.8|11276.6|11275.7|11265.5|11264.6|4350
1592884800000|2020-06-23 04:00:00|11269.4|11268.5|11262.2|11261.3|11270.2|11269.3|11262|11261.1|3243
1592888400000|2020-06-23 05:00:00|11262.1|11261.2|11259.4|11258.5|11268.4|11267.5|11257.6|11256.9|3835
1592892000000|2020-06-23 06:00:00|11259.5|11258.6|11270.6|11269.7|11274.5|11273.7|11257.1|11256.3|6911
1592895600000|2020-06-23 07:00:00|11270.5|11269.6|11301.8|11300.3|11305.8|11304.9|11266.3|11265.6|10939
1592899200000|2020-06-23 08:00:00|11302.1|11300.7|11290.9|11290.3|11306.6|11305.4|11281.9|11281.1|8681
1592902800000|2020-06-23 09:00:00|11291|11290.1|11288.4|11287.8|11294.4|11293.5|11282.8|11282.1|7781
1592906400000|2020-06-23 10:00:00|11288.5|11287.9|11292.6|11291.7|11298.4|11297.8|11283.9|11283|7491
1592910000000|2020-06-23 11:00:00|11292.5|11291.6|11306.3|11305.7|11307.8|11306.9|11286|11285.2|7206
1592913600000|2020-06-23 12:00:00|11306.9|11306.3|11330.3|11329.4|11333.8|11332.9|11306.5|11305.8|8777
1592917200000|2020-06-23 13:00:00|11330.2|11329.3|11329.5|11328.6|11338.4|11337.5|11319.5|11318.7|9173
1592920800000|2020-06-23 14:00:00|11329.4|11328.5|11333.9|11333.3|11349|11348.4|11326.9|11326.1|10026
1592924400000|2020-06-23 15:00:00|11334.1|11333.5|11322.9|11322|11337.7|11336.8|11317.6|11316.7|7962
1592928000000|2020-06-23 16:00:00|11323|11322.1|11309.2|11308.3|11330.5|11329.6|11307.3|11306.6|6009
1592931600000|2020-06-23 17:00:00|11309.3|11308.4|11319.5|11318.9|11321.4|11320.8|11309.2|11308.4|5019
1592935200000|2020-06-23 18:00:00|11319.4|11318.8|11312.3|11311.7|11320.3|11319.5|11310.2|11309.3|4576
1592938800000|2020-06-23 19:00:00|11312.2|11311.3|11303.5|11302.6|11312.2|11311.5|11302.3|11301.5|5045
1592942400000|2020-06-23 20:00:00|11303.6|11302.7|11309|11307.2|11310.1|11308.5|11303.3|11302.4|2169
1592946000000|2020-06-23 21:00:00|11309.6|11307.1|11310.5|11307.4|11316.1|11310.6|11309.6|11306.2|2646
1592949600000|2020-06-23 22:00:00|11310.7|11307.2|11308.7|11307.8|11313.4|11312.5|11308.1|11307.1|1942
1592953200000|2020-06-23 23:00:00|11308.6|11307.7|11312.9|11312.3|11314.4|11313.6|11308|11307.1|2043
1592956800000|2020-06-24 00:00:00|11313|11312.1|11318|11317.1|11322.6|11321.9|11312.4|11311.7|4173
1592960400000|2020-06-24 01:00:00|11318.1|11317.2|11317.1|11316.2|11325.6|11324.8|11314.9|11314.1|4231
1592964000000|2020-06-24 02:00:00|11317|11316.1|11318.3|11317.4|11326.4|11325.6|11309.6|11308.7|4921
1592967600000|2020-06-24 03:00:00|11318.2|11317.3|11315.8|11315.2|11320.7|11319.8|11314|11313.1|3447
1592971200000|2020-06-24 04:00:00|11315.9|11315.3|11315|11314.4|11320.4|11319.7|11314.5|11313.8|2432
1592974800000|2020-06-24 05:00:00|11315.1|11314.5|11315|11314.1|11324|11323.3|11313.4|11312.6|2799
1592978400000|2020-06-24 06:00:00|11315.2|11314.3|11318|11317.1|11325.5|11324.9|11313|11312.2|4654
1592982000000|2020-06-24 07:00:00|11318.1|11317.2|11299.1|11297.5|11323.3|11322.7|11292|11291.1|9340
1592985600000|2020-06-24 08:00:00|11299.3|11297.6|11301.8|11300.9|11305.4|11304.8|11287.4|11286.8|7372
1592989200000|2020-06-24 09:00:00|11301.9|11301|11303.9|11303|11305|11304.4|11269.3|11268.4|9043
1592992800000|2020-06-24 10:00:00|11303.8|11302.9|11307.7|11306.8|11309|11308.2|11293.4|11292.6|6062
1592996400000|2020-06-24 11:00:00|11307.5|11306.9|11284.2|11283.3|11311.5|11310.9|11283.1|11282.5|6722
1593000000000|2020-06-24 12:00:00|11284.4|11283.5|11274|11273.1|11285.3|11284.6|11271|11270.4|8274
1593003600000|2020-06-24 13:00:00|11274.1|11273.2|11267.3|11266.4|11282.9|11282.3|11265.4|11264.7|9376
1593007200000|2020-06-24 14:00:00|11267.4|11266.5|11278.1|11277.2|11280.1|11279.3|11257.6|11256.9|11361
1593010800000|2020-06-24 15:00:00|11278.2|11277.3|11271.3|11270.4|11281.6|11280.9|11261|11260.1|10475
1593014400000|2020-06-24 16:00:00|11271.2|11270.3|11278.8|11277.9|11281.2|11280.4|11267.1|11266.2|7207
1593018000000|2020-06-24 17:00:00|11278.9|11278|11261.9|11261.3|11281.1|11280.5|11261.9|11261|6388
1593021600000|2020-06-24 18:00:00|11262|11261.4|11259.2|11258.3|11263.3|11262.6|11255.5|11254.9|5937
1593025200000|2020-06-24 19:00:00|11259.1|11258.6|11252.4|11251.5|11264.6|11263.9|11251.4|11250.7|5129
1593028800000|2020-06-24 20:00:00|11252.6|11252|11251.8|11250.6|11255|11254.4|11248.8|11247.9|2698
1593032400000|2020-06-24 21:00:00|11251.9|11250.3|11258.2|11252.9|11260.3|11255.4|11251.7|11249.6|3071
1593036000000|2020-06-24 22:00:00|11258.4|11252.7|11252.9|11252|11258.7|11254|11250.2|11249.3|2340
1593039600000|2020-06-24 23:00:00|11253|11252.1|11250.6|11249.7|11253.1|11252.2|11248.8|11247.9|1986
1593043200000|2020-06-25 00:00:00|11250.7|11249.8|11256.5|11255.6|11259|11258.1|11246.2|11245.3|4601
1593046800000|2020-06-25 01:00:00|11256.4|11255.5|11250.6|11249.7|11260.2|11259.5|11250|11249.3|4257
1593050400000|2020-06-25 02:00:00|11250.3|11249.4|11246.2|11245.3|11251|11250.1|11243|11242.4|4364
1593054000000|2020-06-25 03:00:00|11246.1|11245.2|11242.6|11241.7|11250.4|11249.5|11240.4|11239.5|3887
1593057600000|2020-06-25 04:00:00|11242.7|11241.8|11249.1|11248.2|11249.3|11248.6|11241.5|11240.6|3124
1593061200000|2020-06-25 05:00:00|11249|11248.4|11248.6|11247.7|11253.8|11253|11246.3|11245.5|3267
1593064800000|2020-06-25 06:00:00|11248.5|11247.6|11237.8|11236.9|11254.1|11253.2|11235.6|11234.8|6665
1593068400000|2020-06-25 07:00:00|11237.5|11236.6|11234.5|11233.9|11245.6|11245|11224.3|11223.4|9378
1593072000000|2020-06-25 08:00:00|11234.6|11234|11230.1|11229.2|11251|11250.4|11225.6|11225|9574
1593075600000|2020-06-25 09:00:00|11230.2|11229.3|11227.2|11226.3|11235|11234.4|11218|11217.1|6957
1593079200000|2020-06-25 10:00:00|11227.3|11226.6|11208.4|11207.8|11230.5|11229.8|11206.6|11205.9|7405
1593082800000|2020-06-25 11:00:00|11208.5|11207.9|11196.7|11196.1|11213.7|11213.1|11192.6|11191.9|8468
1593086400000|2020-06-25 12:00:00|11196.9|11196.3|11211.6|11211|11211.7|11211.1|11190.8|11190.1|9021
1593090000000|2020-06-25 13:00:00|11211.5|11210.9|11216.9|11216.3|11222.2|11221.6|11203.5|11202.9|10148
1593093600000|2020-06-25 14:00:00|11217.2|11216.7|11213.6|11212.7|11232|11231.2|11212.4|11211.5|10976
1593097200000|2020-06-25 15:00:00|11213.4|11212.8|11220.1|11219.2|11225.4|11224.8|11210.6|11210|7477
1593100800000|2020-06-25 16:00:00|11220.2|11219.6|11227.7|11227.1|11230.4|11229.8|11220.2|11219.6|4940
1593104400000|2020-06-25 17:00:00|11227.6|11227|11223.6|11222.7|11230.8|11230.2|11222.4|11221.8|4298
1593108000000|2020-06-25 18:00:00|11223.5|11222.9|11216.4|11215.8|11223.8|11223.2|11214.7|11214|3902
1593111600000|2020-06-25 19:00:00|11216.3|11215.7|11221.5|11220.9|11229.9|11229.2|11214.6|11214|5452
1593115200000|2020-06-25 20:00:00|11221.2|11220.6|11218.3|11216.5|11226.8|11226.1|11216.3|11215.4|2696
1593118800000|2020-06-25 21:00:00|11219.1|11215|11218.5|11212.5|11224.7|11218.7|11215.4|11210.9|3803
1593122400000|2020-06-25 22:00:00|11218.4|11212.4|11221.8|11220.9|11222.9|11222|11217.5|11211.9|2187
1593126000000|2020-06-25 23:00:00|11221.9|11221|11218.4|11217.5|11224.3|11223.4|11218.1|11217.2|1590
1593129600000|2020-06-26 00:00:00|11218.5|11217.6|11216.4|11215.5|11220.3|11219.6|11208.6|11207.9|3677
1593133200000|2020-06-26 01:00:00|11216.5|11215.6|11220.2|11219.3|11221.2|11220.5|11214.3|11213.5|3621
1593136800000|2020-06-26 02:00:00|11219.9|11219.2|11220.6|11219.7|11222.3|11221.5|11217.4|11216.5|2332
1593140400000|2020-06-26 03:00:00|11220.7|11219.8|11223|11222.4|11223.5|11222.9|11216.4|11215.7|2202
1593144000000|2020-06-26 04:00:00|11222.9|11222.3|11224|11223.4|11226.8|11226.1|11221.4|11220.7|2350
1593147600000|2020-06-26 05:00:00|11224.2|11223.6|11221.9|11221|11225.9|11225.2|11220.5|11219.8|2245
1593151200000|2020-06-26 06:00:00|11222.1|11221.2|11208.9|11208|11222.2|11221.5|11206.4|11205.6|4212
1593154800000|2020-06-26 07:00:00|11208.8|11207.9|11225.6|11225|11230.2|11229.5|11205.3|11204.7|6467
1593158400000|2020-06-26 08:00:00|11225.7|11225.1|11239.5|11238.9|11239.9|11239.1|11221.9|11221.3|6854
1593162000000|2020-06-26 09:00:00|11239.6|11238.7|11220.6|11219.7|11239.8|11239.1|11218.1|11217.4|6124
1593165600000|2020-06-26 10:00:00|11220.5|11219.6|11226.8|11226.2|11234.7|11234.1|11217.6|11216.7|4848
1593169200000|2020-06-26 11:00:00|11226.7|11226.1|11210.6|11210|11232.4|11231.8|11209.5|11208.9|4838
1593172800000|2020-06-26 12:00:00|11210.9|11210.3|11219|11218.4|11227.7|11227.1|11207|11206.3|6600
1593176400000|2020-06-26 13:00:00|11219.1|11218.5|11208.3|11207.1|11229.6|11228.9|11206.7|11205.8|7680
1593180000000|2020-06-26 14:00:00|11208.2|11207.3|11203.6|11203|11212.8|11212.2|11195.6|11194.9|10027
1593183600000|2020-06-26 15:00:00|11203.8|11203.2|11215.2|11214.3|11215.7|11214.9|11200.4|11199.8|7932
1593187200000|2020-06-26 16:00:00|11215|11214.1|11230|11229.1|11235.5|11234.6|11212.9|11212.3|6505
1593190800000|2020-06-26 17:00:00|11230.1|11229.2|11231.6|11230.7|11238.9|11238.1|11228.9|11228|5086
1593194400000|2020-06-26 18:00:00|11231.5|11230.6|11227.3|11226.7|11232|11231.4|11224.7|11224.1|3992
1593198000000|2020-06-26 19:00:00|11227.5|11226.6|11227.5|11226.6|11231.3|11230.4|11223.8|11222.9|3920
1593201600000|2020-06-26 20:00:00|11227.2|11226.3|11219.9|11217.4|11229.9|11229|11218|11214.9|4115
1593374400000|2020-06-28 20:00:00|11230.6|11218.6|11227.8|11215.8|11232.8|11220.8|11224.6|11212.6|131
1593378000000|2020-06-28 21:00:00|11228.3|11216.3|11229.2|11221.4|11235.5|11226.8|11220.6|11212.5|2054
1593381600000|2020-06-28 22:00:00|11228.9|11221.1|11224.9|11224|11228.9|11224.8|11217.9|11214.7|3283
1593385200000|2020-06-28 23:00:00|11224.8|11224.2|11222.4|11221.5|11227.3|11226.4|11220.5|11219.6|1828
1593388800000|2020-06-29 00:00:00|11222.5|11221.6|11229.8|11229.2|11229.9|11229.3|11220.2|11219.4|3184
1593392400000|2020-06-29 01:00:00|11229.9|11229.3|11235.2|11234.6|11236.6|11235.9|11229.5|11228.6|3960
1593396000000|2020-06-29 02:00:00|11235|11234.4|11243.2|11242.3|11247.4|11246.6|11233.7|11232.8|3683
1593399600000|2020-06-29 03:00:00|11243.3|11242.4|11239.9|11239.3|11244.2|11243.5|11238.6|11237.9|2824
1593403200000|2020-06-29 04:00:00|11240.2|11239.1|11242.4|11241.5|11243.6|11242.7|11238.6|11238|2610
1593406800000|2020-06-29 05:00:00|11242.3|11241.4|11252.3|11251.4|11259.9|11259|11242.2|11241.4|3852
1593410400000|2020-06-29 06:00:00|11252.6|11251.7|11258.6|11257.7|11267.3|11266.6|11251.3|11250.5|5938
1593414000000|2020-06-29 07:00:00|11258.7|11257.8|11243.8|11242.9|11261.9|11261|11243.3|11242.6|7081
1593417600000|2020-06-29 08:00:00|11243.9|11243|11254.6|11253.7|11258.9|11258.1|11240.8|11240.2|6073
1593421200000|2020-06-29 09:00:00|11254.7|11253.8|11271.4|11270.5|11271.4|11270.5|11249.7|11249.1|5821
1593424800000|2020-06-29 10:00:00|11271.6|11271|11286.7|11286.1|11288.2|11287.6|11269.7|11269.1|6371
1593428400000|2020-06-29 11:00:00|11287.1|11286.2|11279.5|11278.4|11287.4|11286.6|11274.2|11273.5|5568
1593432000000|2020-06-29 12:00:00|11279.4|11278.5|11286.4|11285.8|11287.5|11286.9|11278|11277.3|5914
1593435600000|2020-06-29 13:00:00|11286.5|11285.9|11258.6|11257.7|11287.1|11286.4|11255.5|11254.8|7378
1593439200000|2020-06-29 14:00:00|11258.5|11257.6|11246.3|11245.4|11261.4|11260.7|11230.9|11230|10004
1593442800000|2020-06-29 15:00:00|11246.2|11245.3|11236.5|11235.6|11254|11253.2|11236.2|11235.3|7663
1593446400000|2020-06-29 16:00:00|11236.7|11235.8|11227.9|11227|11242.6|11241.9|11225.1|11224.2|5961
1593450000000|2020-06-29 17:00:00|11227.8|11227.2|11227.6|11227|11233.9|11233.1|11219.8|11219|4460
1593453600000|2020-06-29 18:00:00|11227.7|11227.1|11235.5|11234.6|11235.8|11235.1|11226.2|11225.4|3335
1593457200000|2020-06-29 19:00:00|11235.2|11234.4|11236.7|11236.1|11240|11239.2|11230|11229.3|3850
1593460800000|2020-06-29 20:00:00|11236.8|11236.2|11242.4|11241.2|11243.6|11242.5|11235.4|11234.7|2305
1593464400000|2020-06-29 21:00:00|11242.6|11241.1|11242.6|11239.1|11244.7|11241.4|11237.2|11231.2|2571
1593468000000|2020-06-29 22:00:00|11243.3|11239.2|11249.8|11248.9|11250.1|11249.2|11241.1|11238.5|1979
1593471600000|2020-06-29 23:00:00|11249.4|11248.5|11247.3|11246.4|11252.5|11251.6|11244.8|11243.9|1844
1593475200000|2020-06-30 00:00:00|11247.4|11246.5|11238.7|11237.8|11247.7|11246.8|11235.1|11234.3|2785
1593478800000|2020-06-30 01:00:00|11238.8|11237.9|11247.8|11246.9|11248.1|11247.5|11236.6|11235.7|2712
1593482400000|2020-06-30 02:00:00|11247.9|11247|11242.2|11241.6|11250|11249.1|11240.7|11239.9|2230
1593486000000|2020-06-30 03:00:00|11242.3|11241.7|11238.3|11237.4|11246.7|11246.1|11237.8|11236.9|2092
1593489600000|2020-06-30 04:00:00|11238.5|11237.7|11239|11238.4|11244.9|11244|11237.4|11236.6|2411
1593493200000|2020-06-30 05:00:00|11239.1|11238.5|11231.5|11230.6|11240.6|11239.7|11225.3|11224.4|2945
1593496800000|2020-06-30 06:00:00|11231.3|11230.4|11213.5|11212.6|11231.7|11230.8|11204.4|11203.7|6195
1593500400000|2020-06-30 07:00:00|11213.4|11212.5|11223.4|11222.8|11224.2|11223.5|11205.7|11205|6666
1593504000000|2020-06-30 08:00:00|11223.5|11222.9|11219.2|11218.3|11228.3|11227.6|11217.9|11217.3|6643
1593507600000|2020-06-30 09:00:00|11219.4|11218.5|11205.6|11204.7|11220.3|11219.4|11200.1|11199.5|6062
1593511200000|2020-06-30 10:00:00|11205.5|11204.6|11209.8|11208.9|11219.6|11218.8|11198.8|11198.1|6302
1593514800000|2020-06-30 11:00:00|11209.7|11208.8|11195|11194.1|11213.9|11213.1|11194.5|11193.7|6116
1593518400000|2020-06-30 12:00:00|11194.8|11194.2|11209.5|11208.6|11219.1|11218.3|11191.5|11190.7|6808
1593522000000|2020-06-30 13:00:00|11210.1|11209.2|11208.7|11207.8|11231.5|11230.7|11207.3|11206.6|8948
1593525600000|2020-06-30 14:00:00|11208.9|11208|11233.1|11232.2|11236.9|11236|11203.7|11203.1|13210
1593529200000|2020-06-30 15:00:00|11233.2|11232.3|11238.3|11237.7|11262.4|11261.5|11230.1|11229.3|10443
1593532800000|2020-06-30 16:00:00|11238.2|11237.3|11243.6|11242.7|11250.3|11249.4|11236.6|11235.8|7251
1593536400000|2020-06-30 17:00:00|11243.7|11242.8|11238.1|11237.2|11252.3|11251.5|11236.8|11236.2|5620
1593540000000|2020-06-30 18:00:00|11238|11237.4|11233.3|11232.4|11238.8|11238.1|11231.3|11230.4|5368
1593543600000|2020-06-30 19:00:00|11233.2|11232.3|11234.1|11233.5|11239.2|11238.3|11226.8|11225.9|5208
1593547200000|2020-06-30 20:00:00|11234|11233.1|11234.3|11232.4|11236.2|11235.5|11231|11230.1|3184
1593550800000|2020-06-30 21:00:00|11233.9|11232.6|11233.7|11230.7|11238.4|11234.2|11232.6|11228.4|2563
1593554400000|2020-06-30 22:00:00|11233.8|11230.6|11235.6|11234.7|11237|11236.1|11232.9|11229.9|1718
1593558000000|2020-06-30 23:00:00|11235.5|11234.6|11234.1|11233.2|11236.2|11235.3|11233.4|11232.5|1651
1593561600000|2020-07-01 00:00:00|11234.2|11233.3|11231.3|11230.4|11234.2|11233.3|11228.1|11227.2|2601
1593565200000|2020-07-01 01:00:00|11231.2|11230.3|11239.2|11238.3|11240.1|11239.3|11229.4|11228.6|3590
1593568800000|2020-07-01 02:00:00|11239.3|11238.4|11238.5|11237.9|11241.3|11240.4|11236.8|11236.1|2781
1593572400000|2020-07-01 03:00:00|11238.6|11238|11227|11226.1|11239.2|11238.6|11222.7|11221.8|2803
1593576000000|2020-07-01 04:00:00|11227.2|11226.3|11218.6|11217.7|11227.7|11227|11215.6|11214.6|3474
1593579600000|2020-07-01 05:00:00|11218.7|11217.8|11224.8|11223.9|11226.8|11226|11216.1|11215.5|4843
1593583200000|2020-07-01 06:00:00|11224.7|11223.8|11233.8|11233.2|11234.9|11234.2|11220.7|11219.9|5072
1593586800000|2020-07-01 07:00:00|11233.7|11232.8|11232.1|11231.2|11233.7|11232.8|11223.6|11222.8|5379
1593590400000|2020-07-01 08:00:00|11232|11231.1|11231.7|11231.1|11245.2|11244.6|11229.5|11228.8|6269
1593594000000|2020-07-01 09:00:00|11231.8|11230.9|11208.1|11207.5|11234.3|11233.5|11207.9|11207.3|5796
1593597600000|2020-07-01 10:00:00|11207.8|11207.2|11205.7|11204.8|11211.7|11211.1|11200.9|11200|7450
1593601200000|2020-07-01 11:00:00|11205.8|11204.9|11204.2|11203.3|11207.3|11206.5|11185.4|11184.5|8241
1593604800000|2020-07-01 12:00:00|11204.1|11203.2|11218.2|11217.6|11221.5|11220.7|11198.6|11197.7|7452
1593608400000|2020-07-01 13:00:00|11218.1|11217.5|11240.1|11239|11240.5|11239.6|11214.5|11213.6|8492
1593612000000|2020-07-01 14:00:00|11239.9|11238.7|11261.2|11260.3|11275.7|11274.9|11237.1|11236.2|10926
1593615600000|2020-07-01 15:00:00|11261.1|11260.2|11259|11258.1|11270.2|11269.4|11254.3|11253.5|8351
1593619200000|2020-07-01 16:00:00|11258.6|11258|11264.8|11263.9|11265.4|11264.6|11251.3|11250.6|5666
1593622800000|2020-07-01 17:00:00|11264.7|11264.1|11255.3|11253.4|11267.4|11266.7|11252.7|11252|5125
1593626400000|2020-07-01 18:00:00|11255.5|11253.3|11245.6|11245|11261|11260.1|11245.5|11244.8|4935
1593630000000|2020-07-01 19:00:00|11245.4|11244.8|11251.3|11250.4|11257.8|11256.9|11243.5|11242.9|4298
1593633600000|2020-07-01 20:00:00|11251.2|11250.3|11252.3|11250.6|11255.1|11254.2|11250|11249.1|1940
1593637200000|2020-07-01 21:00:00|11252.8|11250.8|11252|11249|11259.3|11255.1|11249.3|11246|3777
1593640800000|2020-07-01 22:00:00|11252.1|11249.1|11252.7|11251.8|11253.7|11252.8|11251.1|11248.7|1744
1593644400000|2020-07-01 23:00:00|11252.8|11251.7|11252|11251.1|11254.8|11253.9|11251.2|11250.3|1798
1593648000000|2020-07-02 00:00:00|11251.9|11251|11251.8|11251.2|11254.7|11253.8|11248|11247.2|3040
1593651600000|2020-07-02 01:00:00|11251.9|11251.3|11253.7|11253.1|11259.2|11258.4|11249.2|11248.5|3806
1593655200000|2020-07-02 02:00:00|11253.6|11253|11261|11260.1|11261.7|11261|11252.1|11251.5|3305
1593658800000|2020-07-02 03:00:00|11260.9|11260|11263.3|11262.7|11263.4|11262.8|11256.1|11255.4|2886
1593662400000|2020-07-02 04:00:00|11263.2|11262.6|11265.5|11264.6|11267.4|11266.7|11262.3|11261.6|2306
1593666000000|2020-07-02 05:00:00|11265.4|11264.8|11264.2|11263.3|11267.7|11266.9|11262.2|11261.3|2625
1593669600000|2020-07-02 06:00:00|11264.1|11263.2|11269.7|11268.8|11276.3|11275.6|11263.1|11262.4|4944
1593673200000|2020-07-02 07:00:00|11269.8|11268.9|11281.3|11280.4|11286.3|11285.4|11262.4|11261.5|7768
1593676800000|2020-07-02 08:00:00|11281.2|11280.3|11298|11296.8|11303.3|11302.4|11275.7|11275|6679
1593680400000|2020-07-02 09:00:00|11297.7|11296.9|11287.2|11286.6|11299|11298.2|11284.8|11284.2|5106
1593684000000|2020-07-02 10:00:00|11287.1|11286.5|11279.8|11278.9|11289.5|11288.6|11278.2|11277.5|5142
1593687600000|2020-07-02 11:00:00|11279.7|11278.8|11286.3|11285.4|11287|11286.1|11275.3|11274.5|5251
1593691200000|2020-07-02 12:00:00|11286.6|11285.7|11264.1|11263.2|11297.9|11297|11264.1|11263.2|11323
1593694800000|2020-07-02 13:00:00|11264.4|11263.5|11274.6|11273.7|11279.4|11278.7|11251.1|11250.2|10356
1593698400000|2020-07-02 14:00:00|11274.4|11273.5|11229.8|11228.9|11282.3|11281.4|11226.2|11225.4|11357
1593702000000|2020-07-02 15:00:00|11230|11229.1|11236.6|11235.7|11245.9|11245|11225.6|11224.9|8132
1593705600000|2020-07-02 16:00:00|11236.7|11235.8|11229|11228.1|11236.9|11236.1|11223.8|11222.9|5619
1593709200000|2020-07-02 17:00:00|11229.1|11228.2|11235.1|11234.2|11237.8|11236.9|11227.3|11226.5|3788
1593712800000|2020-07-02 18:00:00|11235.2|11234.3|11234.5|11233.9|11235.4|11234.5|11229.1|11228.2|3605
1593716400000|2020-07-02 19:00:00|11234.4|11233.8|11239.2|11238.3|11239.4|11238.6|11233.1|11232.4|2821
1593720000000|2020-07-02 20:00:00|11239.1|11238.2|11240.2|11238.5|11242.1|11241.3|11237.4|11236.6|2282
1593723600000|2020-07-02 21:00:00|11240|11238.6|11241.6|11236.7|11243.3|11239.9|11237.3|11232.2|2334
1593727200000|2020-07-02 22:00:00|11241.8|11236.6|11242.1|11241.2|11242.6|11241.7|11239.7|11236.6|2091
1593730800000|2020-07-02 23:00:00|11242|11241.1|11238|11237.1|11242.1|11241.2|11237.5|11236.6|1282
1593734400000|2020-07-03 00:00:00|11238.1|11237.2|11240.4|11239.8|11241.5|11240.6|11233.5|11232.9|2604
1593738000000|2020-07-03 01:00:00|11240.5|11239.9|11243|11242.1|11249.7|11248.8|11237.6|11236.9|3887
1593741600000|2020-07-03 02:00:00|11242.9|11242|11245.7|11244.8|11247.1|11246.4|11240.6|11239.9|2914
1593745200000|2020-07-03 03:00:00|11245.5|11244.9|11245.3|11244.4|11248.2|11247.5|11242.7|11241.8|2384
1593748800000|2020-07-03 04:00:00|11245.1|11244.2|11229.5|11228.6|11245.5|11244.8|11228.6|11227.7|3156
1593752400000|2020-07-03 05:00:00|11229.4|11228.5|11236.9|11236|11237.4|11236.7|11228.2|11227.3|2798
1593756000000|2020-07-03 06:00:00|11236.8|11235.9|11240.7|11239.8|11242.6|11241.9|11233.3|11232.4|4797
1593759600000|2020-07-03 07:00:00|11240|11239.1|11235.6|11234.7|11247.2|11246.5|11224.6|11224|7273
1593763200000|2020-07-03 08:00:00|11235.4|11234.5|11234.1|11233.2|11242.4|11241.6|11232|11231.2|5580
1593766800000|2020-07-03 09:00:00|11234.2|11233.3|11229.9|11229.3|11235.1|11234.3|11224.3|11223.7|5102
1593770400000|2020-07-03 10:00:00|11229.7|11229.1|11234.7|11233.8|11235.3|11234.4|11219.7|11218.8|5418
1593774000000|2020-07-03 11:00:00|11234.5|11233.9|11224.9|11224.3|11237.7|11236.9|11223.4|11222.7|5279
1593777600000|2020-07-03 12:00:00|11225|11224.1|11229.7|11229.1|11231.9|11231|11220.8|11219.9|4146
1593781200000|2020-07-03 13:00:00|11229.8|11228.9|11238.1|11237.2|11240|11239.1|11226.2|11225.4|4397
1593784800000|2020-07-03 14:00:00|11238|11237.1|11242.2|11241.3|11248.7|11247.8|11236|11235.1|5922
1593788400000|2020-07-03 15:00:00|11242.1|11241.2|11243.8|11242.9|11246.8|11246|11241|11240.2|3347
1593792000000|2020-07-03 16:00:00|11243.6|11242.7|11242.2|11241.3|11245.4|11244.6|11236.1|11235.5|3175
1593795600000|2020-07-03 17:00:00|11242.3|11241.4|11244.4|11242.8|11245.7|11244.3|11241.2|11239|9869
1593799200000|2020-07-03 18:00:00|11244.3|11242.7|11245.9|11243.7|11247.2|11245.6|11242.8|11238.2|11557
1593802800000|2020-07-03 19:00:00|11246|11243.6|11245.8|11243.7|11246.8|11244.8|11241.4|11238.3|8336
1593806400000|2020-07-03 20:00:00|11245.9|11243.6|11252.5|11246.5|11255.7|11251.2|11240.9|11234.9|10724
1593979200000|2020-07-05 20:00:00|11249|11241.2|11252.5|11242.1|11255.2|11243.2|11246|11237.5|98
1593982800000|2020-07-05 21:00:00|11247.3|11241.8|11248.1|11242.7|11252.5|11243.9|11245.9|11239.2|841
1593986400000|2020-07-05 22:00:00|11248.3|11242.6|11245.7|11244.8|11250|11245.8|11244.2|11236.2|1960
1593990000000|2020-07-05 23:00:00|11245.6|11244.7|11247.2|11246.3|11250.1|11249.2|11245.1|11244.2|1336
1593993600000|2020-07-06 00:00:00|11247.3|11246.4|11264.6|11263.7|11267.7|11266.8|11247.2|11246.3|4419
1593997200000|2020-07-06 01:00:00|11264.7|11263.8|11268.8|11267.9|11273.5|11272.8|11261.7|11260.8|4084
1594000800000|2020-07-06 02:00:00|11269|11268.4|11277.7|11277.1|11279.8|11278.9|11269|11268.1|3022
1594004400000|2020-07-06 03:00:00|11277.9|11277.3|11283.4|11282.5|11285.9|11285|11277.1|11276.3|2797
1594008000000|2020-07-06 04:00:00|11283.3|11282.4|11292.2|11291.3|11293|11292.1|11282.2|11281.5|2221
1594011600000|2020-07-06 05:00:00|11292.1|11291.2|11292.9|11291.8|11293.8|11292.9|11285.3|11284.6|3291
1594015200000|2020-07-06 06:00:00|11292.6|11291.7|11292|11291.1|11303.1|11302.4|11286.5|11285.8|5283
1594018800000|2020-07-06 07:00:00|11292.1|11291.2|11297.5|11296.9|11300.7|11300.1|11289|11288.4|8594
1594022400000|2020-07-06 08:00:00|11297.6|11297|11290.9|11290|11298|11297.1|11281.5|11280.9|6690
1594026000000|2020-07-06 09:00:00|11291|11290.1|11294.5|11293.6|11295.3|11294.7|11283|11282.4|6019
1594029600000|2020-07-06 10:00:00|11294.6|11293.7|11296.3|11295.7|11302.3|11301.6|11289.1|11288.4|5721
1594033200000|2020-07-06 11:00:00|11296.2|11295.6|11319.1|11318.5|11321|11320.4|11294.1|11293.3|7066
1594036800000|2020-07-06 12:00:00|11319.3|11318.7|11330|11329.4|11330.3|11329.5|11315.6|11314.8|6465
1594040400000|2020-07-06 13:00:00|11329.9|11329.3|11327.7|11325.6|11345.9|11345.3|11325.3|11324.7|8143
1594044000000|2020-07-06 14:00:00|11328.7|11325.7|11317.9|11317|11334.5|11333.6|11309.7|11308.8|10278
1594047600000|2020-07-06 15:00:00|11318|11317.1|11307.7|11306.8|11318.8|11318|11302.9|11302|6910
1594051200000|2020-07-06 16:00:00|11307.4|11306.5|11306.9|11306.3|11313.2|11312.4|11305.3|11304.6|4467
1594054800000|2020-07-06 17:00:00|11307.1|11306.2|11316.4|11315.5|11319.4|11318.6|11306.5|11305.8|4401
1594058400000|2020-07-06 18:00:00|11316.5|11315.6|11315.4|11314.8|11318.2|11317.3|11310.8|11310|3540
1594062000000|2020-07-06 19:00:00|11315.3|11314.5|11309.7|11308.8|11316.5|11315.6|11306|11305.3|4020
1594065600000|2020-07-06 20:00:00|11309.6|11308.7|11310|11308.2|11313.2|11312.4|11306.4|11305.6|2453
1594069200000|2020-07-06 21:00:00|11312.1|11306.7|11312.4|11309.1|11314.1|11310.2|11308|11304|3080
1594072800000|2020-07-06 22:00:00|11312.3|11308.8|11311.1|11310.2|11312.5|11311.2|11308.6|11307.7|2042
1594076400000|2020-07-06 23:00:00|11310.9|11310.3|11312.9|11312|11314.8|11314.1|11310.9|11310|1677
1594080000000|2020-07-07 00:00:00|11313|11312.1|11326.7|11326.1|11333|11332.3|11310|11309.1|4222
1594083600000|2020-07-07 01:00:00|11326.6|11326|11313.5|11312.6|11328.6|11328|11312.9|11312.3|5204
1594087200000|2020-07-07 02:00:00|11313.4|11312.8|11307.9|11307.3|11317.9|11317.2|11306.7|11306.1|4568
1594090800000|2020-07-07 03:00:00|11307.6|11307|11310.5|11309.9|11313.2|11312.6|11307.6|11307|3024
1594094400000|2020-07-07 04:00:00|11310.3|11309.7|11311.8|11311.2|11314.5|11313.7|11307.2|11306.6|2820
1594098000000|2020-07-07 05:00:00|11311.7|11311.1|11308.8|11307.9|11316.4|11315.8|11302.8|11302.2|3345
1594101600000|2020-07-07 06:00:00|11308.6|11308|11294.1|11293.5|11309|11308.4|11291.9|11291.3|5181
1594105200000|2020-07-07 07:00:00|11294.2|11293.6|11285.9|11285.3|11296.1|11295.5|11281.6|11280.9|7600
1594108800000|2020-07-07 08:00:00|11286|11285.4|11264.9|11264.3|11290.5|11289.7|11263.5|11262.9|7121
1594112400000|2020-07-07 09:00:00|11265|11264.4|11274.1|11273.5|11275.4|11274.7|11259.3|11258.6|5825
1594116000000|2020-07-07 10:00:00|11273.9|11273.3|11278.1|11277.5|11282.5|11281.9|11270.9|11270.3|6090
1594119600000|2020-07-07 11:00:00|11278.2|11277.6|11290.9|11290.3|11294.8|11294.2|11275.4|11274.8|5873
1594123200000|2020-07-07 12:00:00|11291|11290.4|11298.6|11297.7|11300.8|11299.9|11287.6|11287|4843
1594126800000|2020-07-07 13:00:00|11298.5|11298|11286.2|11285.3|11307.4|11306.7|11285.1|11284.2|7740
1594130400000|2020-07-07 14:00:00|11286.3|11285.4|11284.6|11284|11293.3|11292.7|11271.9|11271|9362
1594134000000|2020-07-07 15:00:00|11284.4|11283.8|11298.2|11297.6|11304|11303.4|11283.6|11282.8|6897
1594137600000|2020-07-07 16:00:00|11298.1|11297.5|11290.8|11289.9|11300.5|11299.8|11286.1|11285.2|5450
1594141200000|2020-07-07 17:00:00|11290.9|11290|11296.2|11295.3|11296.6|11295.9|11285.8|11284.9|5043
1594144800000|2020-07-07 18:00:00|11296|11295.1|11286.4|11285.5|11298.9|11298.1|11283.4|11282.6|4506
1594148400000|2020-07-07 19:00:00|11286.3|11285.4|11272.3|11271.4|11287.3|11286.4|11271.7|11271.1|4531
1594152000000|2020-07-07 20:00:00|11272.2|11271.3|11274.7|11272.8|11276|11274.9|11269|11268.2|2046
1594155600000|2020-07-07 21:00:00|11275.3|11272.7|11277.3|11271.4|11281.2|11275.2|11274|11268|2923
1594159200000|2020-07-07 22:00:00|11277.2|11271.6|11274.6|11273.7|11277.7|11275.4|11273.1|11270.9|3265
1594162800000|2020-07-07 23:00:00|11274.5|11273.6|11275.1|11274.2|11278.4|11277.5|11272.9|11272|1492
1594166400000|2020-07-08 00:00:00|11275.2|11274.3|11269.5|11268.6|11283.1|11282.3|11265.5|11264.7|3988
1594170000000|2020-07-08 01:00:00|11269.4|11268.5|11272.4|11271.5|11279.8|11279.2|11268.7|11267.8|3883
1594173600000|2020-07-08 02:00:00|11272.3|11271.4|11279.3|11278.4|11280.2|11279.4|11271.5|11270.6|3378
1594177200000|2020-07-08 03:00:00|11279|11278.1|11278.6|11277.7|11281|11280.3|11276.3|11275.4|2923
1594180800000|2020-07-08 04:00:00|11278.4|11277.8|11276.8|11276.2|11279.3|11278.5|11274.3|11273.4|2314
1594184400000|2020-07-08 05:00:00|11276.9|11276.3|11276.4|11275.5|11283.1|11282.2|11273.8|11273.2|2828
1594188000000|2020-07-08 06:00:00|11276.5|11275.6|11276.7|11275.8|11278.3|11277.4|11262.9|11262|5811
1594191600000|2020-07-08 07:00:00|11276.5|11275.6|11289.1|11288.2|11294.8|11294|11272.8|11272.2|7827
1594195200000|2020-07-08 08:00:00|11289|11288.4|11279.2|11278.3|11294.2|11293.3|11278.2|11277.5|7051
1594198800000|2020-07-08 09:00:00|11279.4|11278.5|11275.5|11274.9|11283.2|11282.4|11266.3|11265.7|7181
1594202400000|2020-07-08 10:00:00|11275.6|11275|11282.6|11282|11284|11283.4|11267.8|11267.2|5394
1594206000000|2020-07-08 11:00:00|11282.8|11281.9|11289.4|11288.8|11295.8|11295.2|11276.4|11275.7|5367
1594209600000|2020-07-08 12:00:00|11289.5|11288.9|11288.6|11288|11292.3|11291.5|11278.4|11277.8|6720
1594213200000|2020-07-08 13:00:00|11288.5|11287.9|11330.2|11329.3|11334.2|11333.4|11288|11287.1|9946
1594216800000|2020-07-08 14:00:00|11330|11329.4|11328.3|11327.7|11343.6|11342.7|11325.7|11324.8|10332
1594220400000|2020-07-08 15:00:00|11328.4|11327.8|11328.6|11327.7|11330.4|11329.7|11315.4|11314.6|8678
1594224000000|2020-07-08 16:00:00|11328.4|11327.8|11336.4|11335.8|11352.3|11351.4|11326.9|11326|6672
1594227600000|2020-07-08 17:00:00|11336.3|11335.7|11334.7|11333.8|11342.7|11341.9|11330.6|11329.7|4875
1594231200000|2020-07-08 18:00:00|11334.6|11333.7|11336.3|11335.4|11338.5|11337.8|11333.4|11332.6|4600
1594234800000|2020-07-08 19:00:00|11336.1|11335.2|11332.9|11332|11337.1|11336.4|11328|11327.4|5070
1594238400000|2020-07-08 20:00:00|11332.8|11331.9|11330.9|11329.3|11334.4|11333.5|11329.9|11328.3|2503
1594242000000|2020-07-08 21:00:00|11331.1|11328.1|11335.2|11329.2|11339.1|11333.1|11330.4|11326.7|3071
1594245600000|2020-07-08 22:00:00|11335.1|11329.1|11333.2|11332.3|11335.9|11333.5|11329.9|11328.3|2546
1594249200000|2020-07-08 23:00:00|11333|11332.1|11337.8|11336.9|11339.1|11338.3|11332.3|11331.4|1653
1594252800000|2020-07-09 00:00:00|11338|11337.1|11334.2|11333.6|11347.3|11346.4|11333.5|11332.7|3260
1594256400000|2020-07-09 01:00:00|11334|11333.4|11338.5|11337.9|11339.7|11339|11328.1|11327.2|4448
1594260000000|2020-07-09 02:00:00|11338.4|11337.8|11347|11346.4|11347.8|11347.2|11336|11335.2|4136
1594263600000|2020-07-09 03:00:00|11347.1|11346.2|11362.8|11362.2|11364.4|11363.5|11343.9|11343.3|3909
1594267200000|2020-07-09 04:00:00|11362.6|11361.7|11365.3|11364.7|11371.1|11370.3|11362.1|11361.4|4416
1594270800000|2020-07-09 05:00:00|11365.4|11364.8|11365|11364.1|11368.1|11367.5|11359|11358.4|3463
1594274400000|2020-07-09 06:00:00|11365.1|11364.2|11356|11355.4|11368.1|11367.3|11354.7|11354.1|5909
1594278000000|2020-07-09 07:00:00|11356.2|11355.3|11336.6|11336|11362|11361.4|11325.6|11325|9327
1594281600000|2020-07-09 08:00:00|11336.7|11336.1|11329.7|11329.1|11345.5|11344.9|11327.6|11327|7111
1594285200000|2020-07-09 09:00:00|11329.8|11329.2|11331.6|11330.7|11334.7|11334.1|11320.3|11319.5|7034
1594288800000|2020-07-09 10:00:00|11331.7|11330.8|11322.6|11322|11333|11332.2|11316.7|11315.9|6650
1594292400000|2020-07-09 11:00:00|11323|11322.1|11343.1|11342.5|11346|11345.1|11321.6|11321|6514
1594296000000|2020-07-09 12:00:00|11343|11342.4|11344.2|11343.3|11349.2|11348.4|11333.9|11333|6712
1594299600000|2020-07-09 13:00:00|11343.9|11343|11327|11326.1|11348.8|11348.1|11322.1|11321.3|8421
1594303200000|2020-07-09 14:00:00|11326.9|11326|11295.9|11295|11338.8|11337.9|11290.4|11289.8|13583
1594306800000|2020-07-09 15:00:00|11295.8|11294.9|11298.3|11297.4|11304.1|11303.2|11285.8|11284.9|11445
1594310400000|2020-07-09 16:00:00|11298.2|11297.3|11291.1|11290.2|11304.6|11303.7|11289.3|11288.4|6277
1594314000000|2020-07-09 17:00:00|11291|11290.1|11292.9|11292|11295.4|11294.5|11288.3|11287.4|4312
1594317600000|2020-07-09 18:00:00|11292.6|11291.7|11297.5|11296.6|11297.9|11297|11290.7|11289.9|3538
1594321200000|2020-07-09 19:00:00|11297.6|11296.7|11285.8|11284.9|11297.6|11296.7|11284.8|11283.9|4025
1594324800000|2020-07-09 20:00:00|11285.7|11284.8|11286.1|11284.2|11287.3|11286.4|11280.8|11279.7|2710
1594328400000|2020-07-09 21:00:00|11285.9|11283.9|11285.1|11283|11289.7|11284.9|11284.3|11281.3|2887
1594332000000|2020-07-09 22:00:00|11285|11283.1|11287.9|11287.3|11289|11287.9|11284.8|11283|2610
1594335600000|2020-07-09 23:00:00|11287.5|11286.9|11288.4|11287.8|11290.7|11290|11285.2|11284.3|1159
1594339200000|2020-07-10 00:00:00|11288.6|11288|11275.8|11275.2|11289.3|11288.7|11271.4|11270.5|3510
1594342800000|2020-07-10 01:00:00|11275.7|11275.1|11278.8|11278.2|11278.9|11278.3|11271.3|11270.7|3983
1594346400000|2020-07-10 02:00:00|11278.7|11278.1|11273|11272.4|11278.8|11278.2|11269.7|11269.1|2693
1594350000000|2020-07-10 03:00:00|11273.1|11272.5|11274.7|11274.1|11275.2|11274.6|11271.6|11271|2463
1594353600000|2020-07-10 04:00:00|11274.6|11274|11271.5|11270.9|11274.9|11274.3|11268.3|11267.7|2572
1594357200000|2020-07-10 05:00:00|11271.4|11270.8|11269.8|11268.9|11274.8|11274.1|11263.4|11262.7|3400
1594360800000|2020-07-10 06:00:00|11269.9|11269|11265.3|11264.7|11273.2|11272.5|11258.4|11257.8|5799
1594364400000|2020-07-10 07:00:00|11265.2|11264.6|11279.4|11278.8|11281.3|11280.7|11255.2|11254.6|7308
1594368000000|2020-07-10 08:00:00|11279.5|11278.9|11286|11285.4|11291.6|11291|11278.4|11277.7|6258
1594371600000|2020-07-10 09:00:00|11285.9|11285.3|11291.3|11290.7|11295.2|11294.6|11285.7|11285.1|6663
1594375200000|2020-07-10 10:00:00|11291.5|11290.6|11294.2|11293.6|11298|11297.3|11291|11290.4|5541
1594378800000|2020-07-10 11:00:00|11294.1|11293.5|11286.8|11285.9|11301|11300.4|11285.5|11284.7|4789
1594382400000|2020-07-10 12:00:00|11287|11286.4|11293.7|11292.8|11294.6|11293.9|11274|11273.1|6331
1594386000000|2020-07-10 13:00:00|11293.5|11292.9|11307.7|11307.1|11315.3|11314.5|11293.5|11292.8|9870
1594389600000|2020-07-10 14:00:00|11307.6|11307|11319.9|11319.3|11325.2|11324.6|11301.8|11300.9|9406
1594393200000|2020-07-10 15:00:00|11320|11319.1|11317.4|11316.5|11320.5|11319.6|11309.8|11309|6815
1594396800000|2020-07-10 16:00:00|11317.1|11316.2|11300.2|11299.6|11317.6|11316.7|11297.3|11296.6|5881
1594400400000|2020-07-10 17:00:00|11300.1|11299.5|11306.1|11305.2|11306.7|11305.8|11295.7|11294.8|4133
1594404000000|2020-07-10 18:00:00|11306|11305.1|11298.7|11297.8|11306.1|11305.2|11298.6|11297.8|3025
1594407600000|2020-07-10 19:00:00|11298.8|11297.9|11301|11300.1|11303.4|11302.5|11296.1|11295.2|2962
1594411200000|2020-07-10 20:00:00|11301.1|11300.2|11299.8|11298.9|11304.3|11303.4|11295.7|11294.7|2804
1594584000000|2020-07-12 20:00:00|11308|11301.2|11311.6|11303.6|11314.7|11306.1|11305.7|11298|337
1594587600000|2020-07-12 21:00:00|11309.9|11300.1|11308.3|11302.8|11310.7|11306.1|11304.1|11300.1|1383
1594591200000|2020-07-12 22:00:00|11308|11302.9|11316.4|11315.5|11316.8|11315.6|11305.2|11302.3|4550
1594594800000|2020-07-12 23:00:00|11316.1|11315.6|11309.3|11308.4|11317.9|11317|11309|11308.1|2973
1594598400000|2020-07-13 00:00:00|11309.2|11308.3|11314.8|11313.9|11315.2|11314.5|11304.1|11303.3|3406
1594602000000|2020-07-13 01:00:00|11314.7|11314.1|11320|11319.1|11324.7|11324.1|11314.4|11313.7|4423
1594605600000|2020-07-13 02:00:00|11320.1|11319.2|11324.9|11324.3|11327.1|11326.2|11319|11318.1|3075
1594609200000|2020-07-13 03:00:00|11324.8|11324.2|11327|11326.4|11330.8|11330.1|11324|11323.3|3111
1594612800000|2020-07-13 04:00:00|11327.1|11326.5|11323.1|11322.2|11328.3|11327.5|11321.3|11320.5|2503
1594616400000|2020-07-13 05:00:00|11323|11322.4|11329.5|11328.6|11336.7|11335.9|11321.8|11321.1|3561
1594620000000|2020-07-13 06:00:00|11329.7|11328.8|11331.4|11330.5|11335|11334.4|11323.9|11323.1|5227
1594623600000|2020-07-13 07:00:00|11331.3|11330.4|11318.8|11318.2|11333.2|11332.5|11314.1|11313.5|7642
1594627200000|2020-07-13 08:00:00|11318.9|11318.3|11309|11308.4|11319.4|11318.8|11301.2|11300.5|6860
1594630800000|2020-07-13 09:00:00|11309.1|11308.5|11319.4|11318.8|11320.8|11320.2|11304.6|11304|5830
1594634400000|2020-07-13 10:00:00|11319.3|11318.7|11329.9|11329.3|11335.7|11335|11319.3|11318.7|5648
1594638000000|2020-07-13 11:00:00|11330|11329.4|11334.6|11334|11338.8|11338.2|11326.4|11325.8|5932
1594641600000|2020-07-13 12:00:00|11334.7|11334.1|11325.9|11325.3|11338.9|11338|11324.4|11323.8|6405
1594645200000|2020-07-13 13:00:00|11326|11325.4|11353.8|11352.9|11358.3|11357.5|11325.7|11324.9|8996
1594648800000|2020-07-13 14:00:00|11353.9|11353|11367.9|11367.3|11370.6|11369.9|11352.7|11351.8|8470
1594652400000|2020-07-13 15:00:00|11368|11367.1|11364.6|11364|11371.5|11370.8|11356.2|11355.4|7789
1594656000000|2020-07-13 16:00:00|11364.7|11363.8|11367.8|11367.2|11375.3|11374.6|11357.8|11357.1|5873
1594659600000|2020-07-13 17:00:00|11367.7|11367.1|11370.1|11369.2|11375.2|11374.5|11365.4|11364.7|4382
1594663200000|2020-07-13 18:00:00|11370|11369.1|11353.1|11352.5|11370.8|11369.9|11351.7|11351.1|6644
1594666800000|2020-07-13 19:00:00|11353|11352.4|11350.3|11349.4|11357.8|11356.9|11343.4|11342.5|8549
1594670400000|2020-07-13 20:00:00|11350.4|11349.5|11344.2|11343.3|11350.4|11349.6|11341.9|11341|2995
1594674000000|2020-07-13 21:00:00|11344.4|11342.6|11351.3|11341.5|11353.9|11346.9|11344|11339.9|3868
1594677600000|2020-07-13 22:00:00|11351.5|11341.7|11345.5|11344.6|11355|11348|11345.3|11341|3478
1594681200000|2020-07-13 23:00:00|11345.3|11344.4|11345.3|11344.4|11350.9|11350|11344.9|11344|2101
1594684800000|2020-07-14 00:00:00|11345.4|11344.5|11345.3|11344.7|11348.8|11348|11340.5|11339.6|3495
1594688400000|2020-07-14 01:00:00|11345.5|11344.6|11343.9|11343|11349|11348.3|11337.8|11337|4405
1594692000000|2020-07-14 02:00:00|11343.7|11342.8|11339.2|11338.6|11347.1|11346.2|11335.7|11334.9|3988
1594695600000|2020-07-14 03:00:00|11339.1|11338.5|11342.6|11341.7|11343|11342.2|11339|11338.2|2731
1594699200000|2020-07-14 04:00:00|11342.5|11341.6|11345.3|11344.7|11345.9|11345.2|11340.8|11340|2189
1594702800000|2020-07-14 05:00:00|11345.2|11344.6|11338.7|11337.8|11347.1|11346.2|11338.2|11337.5|2772
1594706400000|2020-07-14 06:00:00|11338.8|11337.9|11343.5|11342.6|11349.6|11348.7|11337.5|11336.6|5136
1594710000000|2020-07-14 07:00:00|11343.4|11342.5|11331.7|11330.8|11344.8|11344|11325.7|11324.8|8465
1594713600000|2020-07-14 08:00:00|11331.8|11330.9|11351.3|11350.1|11359.1|11358.2|11331.1|11330.2|7528
1594717200000|2020-07-14 09:00:00|11351.6|11350|11361|11360.1|11366.4|11365.8|11347.9|11347|8067
1594720800000|2020-07-14 10:00:00|11360.8|11359.9|11370.9|11370.3|11373.7|11373.1|11352.3|11351.7|6875
1594724400000|2020-07-14 11:00:00|11370.8|11370.2|11378|11377.4|11381.7|11381|11365.3|11364.4|6814
1594728000000|2020-07-14 12:00:00|11378.1|11377.5|11372.3|11371.4|11381|11380.4|11363.8|11362.9|8020
1594731600000|2020-07-14 13:00:00|11372.6|11371.7|11390.3|11389.4|11394|11393.1|11361.7|11360.9|12087
1594735200000|2020-07-14 14:00:00|11389.9|11389.3|11399.5|11398.9|11406.2|11405.4|11385.5|11384.6|13560
1594738800000|2020-07-14 15:00:00|11399.7|11399.1|11406|11405.4|11407.2|11406.6|11393.4|11392.6|10118
1594742400000|2020-07-14 16:00:00|11405.9|11405.3|11403.5|11402.9|11409.2|11408.4|11401.4|11400.6|5800
1594746000000|2020-07-14 17:00:00|11403.6|11403|11397.4|11396.5|11405.7|11405.1|11392.6|11391.7|5131
1594749600000|2020-07-14 18:00:00|11397.5|11396.6|11393.9|11393|11404.2|11403.4|11393.6|11392.9|5882
1594753200000|2020-07-14 19:00:00|11394|11393.1|11389.3|11388.7|11395.3|11394.6|11387.3|11386.6|5537
1594756800000|2020-07-14 20:00:00|11389.4|11388.8|11400.5|11399.3|11401.7|11400.8|11389.2|11388.3|2272
1594760400000|2020-07-14 21:00:00|11400.3|11399.4|11403.9|11400.9|11406.2|11401.4|11396.2|11388.8|4647
1594764000000|2020-07-14 22:00:00|11404|11401.1|11409.5|11408.6|11413.1|11412|11403.8|11400.6|3751
1594767600000|2020-07-14 23:00:00|11409.6|11408.7|11410.7|11409.8|11411.7|11410.8|11405.5|11404.6|2467
1594771200000|2020-07-15 00:00:00|11410.9|11410|11413.5|11412.6|11423.6|11422.8|11409.7|11408.8|4856
1594774800000|2020-07-15 01:00:00|11413.4|11412.8|11412.3|11411.4|11421.6|11420.7|11409.9|11409|4964
1594778400000|2020-07-15 02:00:00|11412.6|11411.7|11403.3|11402.4|11412.6|11411.7|11400.5|11399.6|3946
1594782000000|2020-07-15 03:00:00|11403.2|11402.3|11398.2|11397.3|11405.1|11404.2|11395.8|11394.9|3458
1594785600000|2020-07-15 04:00:00|11398.1|11397.2|11395.5|11394.9|11402|11401.2|11394.5|11393.6|2774
1594789200000|2020-07-15 05:00:00|11395.6|11395|11400.1|11399.2|11400.4|11399.6|11391.6|11390.7|3143
1594792800000|2020-07-15 06:00:00|11400|11399.1|11406|11405.1|11414.1|11413.5|11396.2|11395.4|5284
1594796400000|2020-07-15 07:00:00|11406.2|11405.3|11433|11432.4|11438.2|11437.3|11398.9|11398.3|9494
1594800000000|2020-07-15 08:00:00|11433.2|11432.6|11437.4|11436.8|11445|11444.3|11430.9|11430.3|8409
1594803600000|2020-07-15 09:00:00|11437.3|11436.5|11427.3|11426.7|11437.9|11437.2|11426|11425.4|6844
1594807200000|2020-07-15 10:00:00|11427.4|11426.8|11441.4|11440.8|11448|11447.4|11426.8|11426.2|6838
1594810800000|2020-07-15 11:00:00|11441.3|11440.7|11438.4|11437.8|11446.6|11446|11433.8|11433.2|6822
1594814400000|2020-07-15 12:00:00|11438.7|11438.1|11435.5|11434.9|11446.2|11445.6|11435.2|11434.6|5666
1594818000000|2020-07-15 13:00:00|11435.8|11435.2|11427.9|11427|11452.4|11451.8|11426.3|11425.5|9243
1594821600000|2020-07-15 14:00:00|11428.1|11427.2|11418|11417.4|11428.7|11428.1|11410.7|11409.8|11524
1594825200000|2020-07-15 15:00:00|11417.9|11417.3|11406.1|11405.5|11424.7|11424|11406|11405.3|8991
1594828800000|2020-07-15 16:00:00|11405.8|11405.2|11407.6|11407|11410.3|11409.7|11401.9|11401.1|5785
1594832400000|2020-07-15 17:00:00|11407.4|11406.8|11406.3|11405.4|11410.5|11409.9|11403.7|11403|4569
1594836000000|2020-07-15 18:00:00|11406.4|11405.5|11406.1|11405.5|11410|11409.4|11403.8|11403.2|4733
1594839600000|2020-07-15 19:00:00|11406.2|11405.6|11409.4|11408.8|11412.2|11411.5|11403.3|11402.4|4584
1594843200000|2020-07-15 20:00:00|11409.8|11408.9|11412.4|11411.3|11413.5|11412.6|11408.3|11407.6|1909
1594846800000|2020-07-15 21:00:00|11413.1|11410.4|11413.5|11411.8|11416.2|11412|11411|11406.2|2243
1594850400000|2020-07-15 22:00:00|11413.4|11411.6|11412.5|11411.6|11415.2|11414.1|11412|11409.8|2964
1594854000000|2020-07-15 23:00:00|11412.3|11411.4|11417.6|11416.7|11418.6|11417.7|11412.3|11411.4|1599
1594857600000|2020-07-16 00:00:00|11417.3|11416.4|11415.3|11414.4|11419.2|11418.4|11409.8|11408.9|4275
1594861200000|2020-07-16 01:00:00|11415.2|11414.3|11414.5|11413.6|11417.3|11416.4|11409.9|11409|4891
1594864800000|2020-07-16 02:00:00|11414.6|11413.7|11403.8|11402.9|11417|11416.1|11400.6|11399.9|4662
1594868400000|2020-07-16 03:00:00|11403.7|11402.8|11405.8|11404.9|11407.9|11407.2|11402.3|11401.6|2905
1594872000000|2020-07-16 04:00:00|11405.7|11404.8|11406.6|11405.7|11407.8|11406.9|11403.5|11402.7|2296
1594875600000|2020-07-16 05:00:00|11406.5|11405.6|11403.8|11402.9|11407.5|11406.6|11397.8|11396.9|3437
1594879200000|2020-07-16 06:00:00|11403.7|11402.8|11398.4|11397.5|11407.7|11407|11393.3|11392.4|5960
1594882800000|2020-07-16 07:00:00|11398.5|11397.6|11408|11407.4|11411.1|11410.5|11396.9|11396.2|8269
1594886400000|2020-07-16 08:00:00|11408.1|11407.5|11393.7|11392.8|11416|11415.4|11386|11385.4|8220
1594890000000|2020-07-16 09:00:00|11393.6|11392.7|11381.4|11380.5|11400.4|11399.6|11381.4|11380.5|7000
1594893600000|2020-07-16 10:00:00|11381.5|11380.6|11395.3|11394.7|11395.6|11394.9|11378.6|11378|6076
1594897200000|2020-07-16 11:00:00|11395.1|11394.5|11413.6|11412.7|11418|11417.1|11394.6|11393.5|7220
1594900800000|2020-07-16 12:00:00|11413.7|11412.8|11411.6|11410.7|11425.3|11424.4|11406.3|11405.4|9346
1594904400000|2020-07-16 13:00:00|11411.4|11410.5|11429.3|11428.4|11434.9|11434|11400|11399.1|10032
1594908000000|2020-07-16 14:00:00|11429.5|11428.6|11433|11432.1|11442.3|11441.4|11424.6|11423.7|9682
1594911600000|2020-07-16 15:00:00|11432.9|11432.3|11432.4|11431.8|11434.9|11434.1|11421.9|11421|6747
1594915200000|2020-07-16 16:00:00|11432.5|11431.9|11409.7|11409.1|11436.2|11435.6|11409|11408.4|5794
1594918800000|2020-07-16 17:00:00|11409.6|11409|11383.1|11382.5|11410.6|11409.9|11377.6|11376.7|6934
1594922400000|2020-07-16 18:00:00|11383.3|11382.4|11379.2|11378.6|11384.1|11383.2|11375.8|11374.9|6136
1594926000000|2020-07-16 19:00:00|11379.3|11378.4|11382.8|11381.9|11384.4|11383.5|11371|11370.1|5615
1594929600000|2020-07-16 20:00:00|11382.7|11381.8|11384.5|11383.2|11385.8|11384.9|11379.4|11378.5|2582
1594933200000|2020-07-16 21:00:00|11385.7|11383.1|11382.4|11378.2|11389.2|11383.8|11380.3|11371.8|3593
1594936800000|2020-07-16 22:00:00|11382.3|11378.3|11385.4|11384.5|11386|11384.8|11382.3|11378.2|4026
1594940400000|2020-07-16 23:00:00|11385.5|11384.6|11388.5|11387.6|11389.5|11388.6|11384.1|11383.2|1435
1594944000000|2020-07-17 00:00:00|11388.4|11387.5|11385.4|11384.5|11393.8|11393|11383.1|11382.2|3312
1594947600000|2020-07-17 01:00:00|11385.3|11384.4|11381.8|11380.9|11385.9|11385|11378.1|11377.2|4830
1594951200000|2020-07-17 02:00:00|11381.7|11380.8|11385.5|11384.9|11387.3|11386.4|11380.3|11379.4|3104
1594954800000|2020-07-17 03:00:00|11385.4|11384.8|11392.3|11391.4|11393.1|11392.2|11384.3|11383.4|2739
1594958400000|2020-07-17 04:00:00|11392.4|11391.5|11387.8|11386.9|11394.1|11393.3|11386.2|11385.3|2363
1594962000000|2020-07-17 05:00:00|11387.9|11387|11380.3|11379.4|11388.2|11387.3|11378.6|11377.9|2751
1594965600000|2020-07-17 06:00:00|11380.2|11379.3|11382.7|11381.8|11385.9|11385.3|11378.4|11377.6|4735
1594969200000|2020-07-17 07:00:00|11382.8|11381.9|11390.9|11390|11396.4|11395.7|11380.2|11379.5|6453
1594972800000|2020-07-17 08:00:00|11391.3|11390.4|11417.1|11416.2|11418|11417.2|11388.1|11387.5|6418
1594976400000|2020-07-17 09:00:00|11417|11416.1|11413.4|11412.8|11424.3|11423.5|11412|11411.3|6255
1594980000000|2020-07-17 10:00:00|11413.5|11412.9|11429|11428.1|11429.3|11428.5|11409.8|11409.1|6097
1594983600000|2020-07-17 11:00:00|11428.8|11428.2|11422.1|11421.5|11430.5|11429.8|11420.9|11420.2|5004
1594987200000|2020-07-17 12:00:00|11422.3|11421.7|11419.4|11418.8|11430.3|11429.7|11416.8|11415.9|5416
1594990800000|2020-07-17 13:00:00|11419.5|11418.9|11431.3|11430.4|11434.9|11434.2|11416.6|11415.9|7430
1594994400000|2020-07-17 14:00:00|11431.2|11430.2|11422.1|11421.5|11440.5|11439.6|11420.3|11419.6|7980
1594998000000|2020-07-17 15:00:00|11422|11421.4|11437.6|11436.7|11438.1|11437.3|11420.9|11420.2|5942
1595001600000|2020-07-17 16:00:00|11437.8|11436.9|11435.9|11435|11443.1|11442.2|11430.2|11429.3|5159
1595005200000|2020-07-17 17:00:00|11436|11435.1|11437.9|11437.3|11442.6|11441.7|11435.9|11435|4249
1595008800000|2020-07-17 18:00:00|11437.8|11437.2|11437.6|11436.7|11444.2|11443.4|11435.6|11435|3496
1595012400000|2020-07-17 19:00:00|11437.3|11436.5|11440.3|11439.4|11442.3|11441.6|11434.6|11433.7|4139
1595016000000|2020-07-17 20:00:00|11440.2|11439.3|11427.8|11426.9|11440.6|11439.5|11423.4|11421.3|3915
1595188800000|2020-07-19 20:00:00|11416.3|11409.6|11419.2|11408.2|11424.8|11419.8|11410.7|11404.7|325
1595192400000|2020-07-19 21:00:00|11417.1|11406.1|11420.4|11417.4|11433|11426.8|11416.4|11405.4|2809
1595196000000|2020-07-19 22:00:00|11420.5|11417.5|11436.3|11435.4|11444.1|11442.9|11420.5|11417.5|8085
1595199600000|2020-07-19 23:00:00|11437.3|11435.1|11442.7|11441.8|11446.2|11445.3|11435.9|11435|2472
1595203200000|2020-07-20 00:00:00|11442.8|11441.9|11422.9|11422|11442.8|11441.9|11418.4|11417.6|4731
1595206800000|2020-07-20 01:00:00|11422.8|11421.9|11417.1|11416.2|11423.4|11422.5|11413.2|11412.3|5583
1595210400000|2020-07-20 02:00:00|11417.2|11416.3|11418.3|11417.4|11423.1|11422.4|11414.3|11413.4|3996
1595214000000|2020-07-20 03:00:00|11418.2|11417.3|11419.2|11418.3|11425.8|11424.9|11415.1|11414.2|3274
1595217600000|2020-07-20 04:00:00|11419.3|11418.4|11442.8|11441.6|11442.8|11441.6|11416.7|11415.8|3992
1595221200000|2020-07-20 05:00:00|11443.1|11442.2|11452.8|11451.9|11456.3|11455.4|11436.4|11435.5|6289
1595224800000|2020-07-20 06:00:00|11453|11452.1|11458.4|11457.5|11467.4|11466.5|11450.7|11449.8|7514
1595228400000|2020-07-20 07:00:00|11458.3|11457.4|11456.2|11455.3|11458.5|11457.6|11441.4|11440.5|9590
1595232000000|2020-07-20 08:00:00|11456.4|11455.5|11458.1|11457.2|11468.3|11467.5|11443.5|11442.9|8158
1595235600000|2020-07-20 09:00:00|11457.7|11457.1|11455.9|11455|11460.7|11460.1|11451.4|11450.7|7285
1595239200000|2020-07-20 10:00:00|11455.7|11455.1|11452.7|11452.1|11461.4|11460.7|11447.4|11446.7|5739
1595242800000|2020-07-20 11:00:00|11453|11452|11446.6|11445.7|11464.9|11464|11445.3|11444.6|7162
1595246400000|2020-07-20 12:00:00|11446.4|11445.8|11418.9|11418|11450.5|11449.8|11416.1|11415.2|8614
1595250000000|2020-07-20 13:00:00|11418.8|11417.9|11419.1|11418.5|11429.7|11428.8|11403|11402.1|10214
1595253600000|2020-07-20 14:00:00|11418.9|11418.3|11439.9|11439.3|11444.8|11443.9|11411.7|11410.8|9541
1595257200000|2020-07-20 15:00:00|11440|11439.4|11443.6|11442.7|11449|11448.2|11436.9|11436|6758
1595260800000|2020-07-20 16:00:00|11443.7|11442.8|11439.1|11438.2|11445.8|11444.9|11433.7|11433|4448
1595264400000|2020-07-20 17:00:00|11439.2|11438.3|11436.1|11435.5|11445.3|11444.7|11434.1|11433.3|4279
1595268000000|2020-07-20 18:00:00|11436.2|11435.6|11441.3|11440.4|11443.6|11442.9|11434.7|11434|3218
1595271600000|2020-07-20 19:00:00|11441.2|11440.6|11448.5|11447.6|11448.8|11448.1|11439.9|11439.1|3453
1595275200000|2020-07-20 20:00:00|11448.6|11447.7|11448.1|11446.9|11449.6|11448.7|11443.2|11442.3|2032
1595278800000|2020-07-20 21:00:00|11448.4|11446.6|11445.5|11442.1|11449.1|11446.7|11444.3|11440.2|2511
1595282400000|2020-07-20 22:00:00|11445.6|11442.2|11446.9|11446|11448.4|11447.3|11444.7|11441.7|1998
1595286000000|2020-07-20 23:00:00|11447.1|11446.2|11456.4|11455.5|11459.2|11458.3|11446.7|11445.8|1943
1595289600000|2020-07-21 00:00:00|11456.3|11455.7|11456|11455.1|11464.5|11463.6|11454.7|11453.8|3806
1595293200000|2020-07-21 01:00:00|11456.1|11455.2|11459.7|11458.8|11462.6|11461.8|11456|11455.1|3646
1595296800000|2020-07-21 02:00:00|11459.8|11458.9|11460.3|11459.7|11463.1|11462.2|11457.8|11457|2742
1595300400000|2020-07-21 03:00:00|11460.6|11459.6|11446.1|11445.2|11470.2|11469.3|11440.9|11440|5443
1595304000000|2020-07-21 04:00:00|11446|11445.1|11431|11430.4|11447.1|11446.2|11423.4|11422.5|5285
1595307600000|2020-07-21 05:00:00|11430.7|11430.1|11444.1|11443.2|11444.3|11443.4|11428.4|11427.6|4095
1595311200000|2020-07-21 06:00:00|11444|11443.1|11446.2|11445.6|11450.9|11450.2|11437|11436.4|6604
1595314800000|2020-07-21 07:00:00|11446.5|11445.5|11443|11442.4|11467.2|11466.6|11432|11431.3|9388
1595318400000|2020-07-21 08:00:00|11443.4|11442.5|11443.7|11443.1|11450.5|11449.8|11429.5|11428.6|7263
1595322000000|2020-07-21 09:00:00|11443.6|11443|11444.1|11443.2|11447.7|11447.1|11430.3|11429.7|6210
1595325600000|2020-07-21 10:00:00|11444.2|11443.3|11438.3|11437.7|11460.8|11460.2|11436.9|11436|6383
1595329200000|2020-07-21 11:00:00|11438.7|11437.8|11437.9|11437|11445.3|11444.7|11432.1|11431.2|6891
1595332800000|2020-07-21 12:00:00|11437.7|11437.1|11439.3|11438.4|11452.6|11452|11436.7|11436.1|6563
1595336400000|2020-07-21 13:00:00|11439.2|11438.3|11459.9|11459|11461.6|11461|11425.5|11424.8|9214
1595340000000|2020-07-21 14:00:00|11459.7|11458.8|11487.8|11487.2|11489.3|11488.7|11451.7|11450.8|10602
1595343600000|2020-07-21 15:00:00|11487.9|11487.3|11494.1|11493.2|11495.6|11495|11483.2|11482.3|7294
1595347200000|2020-07-21 16:00:00|11494|11493.1|11516.7|11515.8|11517.9|11517.3|11491.9|11491|8038
1595350800000|2020-07-21 17:00:00|11516.6|11516|11534|11533.4|11539.7|11538.9|11512.9|11512.1|5929
1595354400000|2020-07-21 18:00:00|11534.2|11533.3|11531.2|11530.6|11540.2|11539.5|11527.2|11526.5|5351
1595358000000|2020-07-21 19:00:00|11531.3|11530.7|11525.9|11525.3|11535.1|11534.4|11520.1|11519.3|6526
1595361600000|2020-07-21 20:00:00|11525.8|11525.2|11527.7|11526.4|11529.9|11528.8|11521|11520.1|3020
1595365200000|2020-07-21 21:00:00|11527.8|11526.5|11534|11531.1|11536.3|11531.7|11527.1|11521.6|3290
1595368800000|2020-07-21 22:00:00|11533.9|11531.2|11532.7|11531.8|11534.9|11534|11531.1|11530|3054
1595372400000|2020-07-21 23:00:00|11533.2|11532.6|11535.3|11534.4|11542.7|11541.8|11530.1|11529.2|2974
1595376000000|2020-07-22 00:00:00|11535.5|11534.7|11531.6|11530.7|11539.2|11538.5|11530.1|11529.3|4748
1595379600000|2020-07-22 01:00:00|11531.4|11530.5|11540.3|11539.4|11542.2|11541.4|11529.7|11529.1|5947
1595383200000|2020-07-22 02:00:00|11540.2|11539.3|11545.9|11545|11546.4|11545.7|11534.7|11533.9|4384
1595386800000|2020-07-22 03:00:00|11545.8|11544.9|11541|11540.1|11547.4|11546.7|11540|11539.2|3138
1595390400000|2020-07-22 04:00:00|11540.9|11540|11539.4|11538.8|11542.1|11541.3|11536.3|11535.6|3044
1595394000000|2020-07-22 05:00:00|11539.5|11538.9|11539.9|11539|11544.1|11543.3|11535.4|11534.7|4218
1595397600000|2020-07-22 06:00:00|11540|11539.1|11532.2|11531.3|11543.2|11542.3|11519.5|11518.9|7383
1595401200000|2020-07-22 07:00:00|11532|11531.1|11519.2|11518.3|11546.1|11545.5|11508.1|11507.4|12399
1595404800000|2020-07-22 08:00:00|11518.6|11518|11522.8|11521.9|11532.5|11531.7|11507.3|11506.4|11604
1595408400000|2020-07-22 09:00:00|11522.9|11522|11545.1|11544.5|11547.3|11546.4|11517.1|11516.4|9041
1595412000000|2020-07-22 10:00:00|11545|11544.4|11569.2|11568.3|11584.1|11583.4|11542.3|11541.7|10179
1595415600000|2020-07-22 11:00:00|11569|11568.4|11578.7|11578.1|11581.1|11580.5|11556.8|11555.9|8912
1595419200000|2020-07-22 12:00:00|11578.8|11578.2|11596.3|11595.4|11600.6|11599.8|11571.5|11570.7|10205
1595422800000|2020-07-22 13:00:00|11596.5|11595.6|11591.2|11590.3|11601.9|11601|11578.4|11577.7|11110
1595426400000|2020-07-22 14:00:00|11591.3|11590.4|11594|11593.4|11595.4|11594.8|11571.4|11570.5|11442
1595430000000|2020-07-22 15:00:00|11593.8|11593.2|11587.3|11586.4|11594.2|11593.4|11578.6|11577.8|8919
1595433600000|2020-07-22 16:00:00|11587.2|11586.3|11577.6|11577|11590.4|11589.6|11574.2|11573.6|7133
1595437200000|2020-07-22 17:00:00|11577.7|11577.1|11569.3|11568.4|11582.6|11581.9|11565.2|11564.3|5592
1595440800000|2020-07-22 18:00:00|11569.2|11568.3|11569.5|11568.9|11573.4|11572.5|11563.1|11562.5|3845
1595444400000|2020-07-22 19:00:00|11569.4|11568.8|11579|11578.1|11579.7|11578.9|11566.8|11566.2|4390
1595448000000|2020-07-22 20:00:00|11578.7|11578|11570.7|11569.2|11578.7|11578|11567.9|11567|2553
1595451600000|2020-07-22 21:00:00|11573.8|11567.8|11575.8|11569.8|11580.6|11574.6|11568.4|11565.3|3675
1595455200000|2020-07-22 22:00:00|11575.7|11569.7|11570.3|11569.4|11577.8|11575.1|11570|11569.1|2598
1595458800000|2020-07-22 23:00:00|11570.2|11569.6|11565.2|11564.3|11572.8|11571.9|11564.9|11564|2286
1595462400000|2020-07-23 00:00:00|11565.3|11564.4|11568.2|11567.3|11575.9|11575|11564.7|11563.8|3506
1595466000000|2020-07-23 01:00:00|11568.1|11567.2|11574.5|11573.9|11577.1|11576.2|11564.9|11564|4612
1595469600000|2020-07-23 02:00:00|11574.6|11573.7|11568.3|11567.4|11575.4|11574.7|11566.1|11565.3|3368
1595473200000|2020-07-23 03:00:00|11568.2|11567.3|11577.5|11576.6|11578.1|11577.2|11568|11567.1|2604
1595476800000|2020-07-23 04:00:00|11577.6|11576.7|11581|11580.1|11584.4|11583.5|11575.8|11575|2989
1595480400000|2020-07-23 05:00:00|11580.9|11580|11584.7|11583.8|11587.8|11586.9|11578|11577.1|3369
1595484000000|2020-07-23 06:00:00|11584.6|11583.7|11591.7|11591.1|11594|11593.4|11584.5|11583.6|5967
1595487600000|2020-07-23 07:00:00|11591.6|11591|11586.5|11585.9|11598.7|11598.1|11570.9|11570.3|8373
1595491200000|2020-07-23 08:00:00|11586.6|11586|11588.8|11588.2|11592.3|11591.7|11579.3|11578.7|6949
1595494800000|2020-07-23 09:00:00|11588.9|11588.3|11592|11591.4|11594.5|11593.9|11585.5|11584.9|6259
1595498400000|2020-07-23 10:00:00|11592.1|11591.5|11587.5|11586.9|11594.9|11594.3|11582.4|11581.8|6493
1595502000000|2020-07-23 11:00:00|11587.4|11586.8|11572.4|11571.8|11590.5|11589.9|11569.2|11568.6|7272
1595505600000|2020-07-23 12:00:00|11572.5|11571.9|11542.7|11541.8|11575.1|11574.5|11542.1|11541.5|8796
1595509200000|2020-07-23 13:00:00|11542.5|11541.9|11586.4|11585.5|11587.4|11586.6|11540.7|11539.9|9038
1595512800000|2020-07-23 14:00:00|11586.7|11585.8|11595.7|11595.1|11609.7|11608.8|11575.9|11575.3|10143
1595516400000|2020-07-23 15:00:00|11595.6|11595|11622.5|11621.6|11627.3|11626.5|11582.1|11581.2|11151
1595520000000|2020-07-23 16:00:00|11622.6|11621.7|11620.7|11620.1|11624.4|11623.8|11611.6|11610.7|8108
1595523600000|2020-07-23 17:00:00|11620.6|11620|11608.6|11607.7|11625|11624.3|11603.3|11602.4|7620
1595527200000|2020-07-23 18:00:00|11608.3|11607.6|11609.1|11608.5|11611.3|11610.6|11598.4|11597.8|8925
1595530800000|2020-07-23 19:00:00|11609.2|11608.3|11592.9|11592.3|11610.2|11609.4|11589.2|11588.5|8063
1595534400000|2020-07-23 20:00:00|11593|11592.4|11597.3|11595.8|11598.7|11597.8|11590.4|11589.7|3126
1595538000000|2020-07-23 21:00:00|11599.3|11593.3|11598.3|11593.9|11600.5|11597.1|11593.2|11590.4|2929
1595541600000|2020-07-23 22:00:00|11598.4|11594|11603.1|11602.2|11603.1|11602.4|11596.4|11593|3114
1595545200000|2020-07-23 23:00:00|11603|11602.1|11595.7|11594.8|11603.2|11602.3|11595.3|11594.4|2345
1595548800000|2020-07-24 00:00:00|11596|11595.1|11614.3|11613.7|11616.9|11616.1|11592.7|11592|5034
1595552400000|2020-07-24 01:00:00|11614.2|11613.6|11614.3|11613.4|11621.4|11620.8|11608.7|11607.8|4862
1595556000000|2020-07-24 02:00:00|11614.4|11613.5|11615.5|11614.6|11616.3|11615.4|11610.1|11609.5|3794
1595559600000|2020-07-24 03:00:00|11615.6|11614.7|11613.8|11612.9|11619|11618.1|11604.9|11604.1|4716
1595563200000|2020-07-24 04:00:00|11613.6|11612.7|11598.8|11597.9|11615|11614.1|11595.5|11594.7|4738
1595566800000|2020-07-24 05:00:00|11598.7|11597.8|11603.3|11602.4|11603.4|11602.5|11590.5|11589.9|5080
1595570400000|2020-07-24 06:00:00|11603.4|11602.5|11614.8|11613.9|11617.4|11616.8|11602.1|11601.4|6932
1595574000000|2020-07-24 07:00:00|11614.7|11613.8|11611|11608.4|11621.9|11621.1|11594.2|11593.5|11370
1595577600000|2020-07-24 08:00:00|11610.8|11608.7|11600.9|11600|11616.4|11615.7|11593|11592.1|10556
1595581200000|2020-07-24 09:00:00|11600.7|11600.1|11598|11597.1|11612.3|11611.7|11591.7|11591|7814
1595584800000|2020-07-24 10:00:00|11598.1|11597.5|11584.1|11583.5|11604.8|11604.1|11581.6|11581|8174
1595588400000|2020-07-24 11:00:00|11584|11583.4|11601.4|11600.8|11602|11601.4|11583.3|11582.7|7119
1595592000000|2020-07-24 12:00:00|11601.5|11600.9|11615.4|11614.5|11618.1|11617.2|11601.5|11600.9|7872
1595595600000|2020-07-24 13:00:00|11615.3|11614.4|11612.4|11611.5|11622.3|11621.7|11598.6|11597.7|11494
1595599200000|2020-07-24 14:00:00|11612.6|11611.7|11625.5|11624.9|11639.3|11637.9|11610.5|11609.6|12642
1595602800000|2020-07-24 15:00:00|11625.6|11625|11634.7|11633.8|11638.5|11637.8|11621.7|11621|8697
1595606400000|2020-07-24 16:00:00|11634.6|11633.7|11635.6|11634.7|11638.1|11637.4|11629.1|11628.3|6418
1595610000000|2020-07-24 17:00:00|11635.5|11634.6|11641.3|11640.4|11644.9|11644.3|11634.8|11634|5482
1595613600000|2020-07-24 18:00:00|11641.2|11640.3|11636.6|11635.7|11648.1|11647.2|11636.6|11635.7|4669
1595617200000|2020-07-24 19:00:00|11636.5|11635.6|11641.7|11640.8|11642.7|11642|11634.6|11634|4443
1595620800000|2020-07-24 20:00:00|11641.8|11640.9|11656.4|11653.7|11658.7|11657.8|11641.3|11640.4|6266
1595793600000|2020-07-26 20:00:00|11657.3|11655.4|11646.2|11641.6|11659.3|11655.5|11640|11633.1|806
1595797200000|2020-07-26 21:00:00|11646.9|11640.8|11646.4|11642.9|11651|11645.3|11644.4|11639.2|1694
1595800800000|2020-07-26 22:00:00|11645.6|11643.7|11653|11652.1|11655.7|11654.7|11643.6|11642.7|7273
1595804400000|2020-07-26 23:00:00|11653.3|11652.4|11650.3|11649.4|11656.2|11655.3|11642.8|11641.9|4662
1595808000000|2020-07-27 00:00:00|11650.2|11649.3|11689.1|11688.5|11698.9|11698|11649.9|11649.1|7721
1595811600000|2020-07-27 01:00:00|11689|11688.4|11692.8|11692.2|11699|11698.1|11685.7|11685.1|7051
1595815200000|2020-07-27 02:00:00|11693|11692.1|11710.8|11709.9|11716.3|11715.4|11689.9|11689.3|6553
1595818800000|2020-07-27 03:00:00|11710.9|11710|11711.1|11710.5|11725.5|11724.6|11708|11707.1|6734
1595822400000|2020-07-27 04:00:00|11711.2|11710.3|11705.7|11704.8|11712.5|11711.9|11700.6|11699.8|5228
1595826000000|2020-07-27 05:00:00|11705.6|11705|11701.8|11700.9|11705.6|11705|11695.6|11695|4801
1595829600000|2020-07-27 06:00:00|11701.9|11701|11709.4|11708.5|11717.4|11716.8|11701.3|11700.4|7327
1595833200000|2020-07-27 07:00:00|11709.5|11708.6|11696.9|11696|11714.1|11713.4|11690|11689.3|8913
1595836800000|2020-07-27 08:00:00|11696.5|11695.6|11695.7|11695.1|11712.3|11711.7|11693.9|11693.3|8232
1595840400000|2020-07-27 09:00:00|11695.6|11695|11706.8|11706.2|11707.9|11707.2|11682.3|11681.6|7470
1595844000000|2020-07-27 10:00:00|11706.9|11706.3|11726.6|11726|11733.9|11733|11705.5|11704.9|7497
1595847600000|2020-07-27 11:00:00|11726.7|11726.1|11744.5|11743.9|11745.4|11744.8|11717.8|11717.2|7539
1595851200000|2020-07-27 12:00:00|11744.6|11743.7|11739.6|11738.7|11764.9|11764|11736.1|11735.3|10707
1595854800000|2020-07-27 13:00:00|11739.7|11738.8|11759.8|11759.2|11760.5|11759.9|11728.4|11727.8|9962
1595858400000|2020-07-27 14:00:00|11759.7|11759.1|11777.7|11777.1|11778.7|11778.1|11747.6|11747|11443
1595862000000|2020-07-27 15:00:00|11777.6|11777|11750.4|11749.8|11781.8|11781.2|11749.9|11749|8108
1595865600000|2020-07-27 16:00:00|11750.5|11749.9|11745.3|11744.7|11758.3|11757.5|11743.7|11743|7045
1595869200000|2020-07-27 17:00:00|11745.4|11744.5|11755.9|11755.3|11756.9|11756.2|11745.4|11744.5|4487
1595872800000|2020-07-27 18:00:00|11756|11755.4|11750.8|11749.9|11765.2|11764.6|11750.8|11749.9|5022
1595876400000|2020-07-27 19:00:00|11750.7|11750.1|11746.1|11745.2|11752.3|11751.6|11742.7|11742|4986
1595880000000|2020-07-27 20:00:00|11746|11745.1|11752.1|11751.2|11752.6|11752|11744.6|11743.8|2688
1595883600000|2020-07-27 21:00:00|11754|11751|11753.5|11747.5|11757.9|11752.2|11750.4|11744.5|2770
1595887200000|2020-07-27 22:00:00|11753.8|11747.8|11763.9|11763|11765|11764|11752.6|11747.6|5268
1595890800000|2020-07-27 23:00:00|11763.8|11762.9|11768.8|11767.9|11769.6|11768.7|11751.9|11751|4248
1595894400000|2020-07-28 00:00:00|11768.6|11767.7|11766.7|11765.8|11773.5|11772.7|11760.7|11759.9|5508
1595898000000|2020-07-28 01:00:00|11766.4|11765.9|11759|11758.1|11774.2|11773.3|11756|11755.2|6461
1595901600000|2020-07-28 02:00:00|11759.1|11758.2|11745.2|11744.3|11763.8|11762.9|11743.7|11742.9|5493
1595905200000|2020-07-28 03:00:00|11745.3|11744.4|11724.9|11724|11747.6|11747|11714.8|11713.9|8229
1595908800000|2020-07-28 04:00:00|11725|11724.1|11731.8|11730.9|11736|11735.1|11718.8|11717.9|5721
1595912400000|2020-07-28 05:00:00|11731.7|11730.8|11735.8|11734.9|11736.4|11735.6|11721.5|11720.6|5324
1595916000000|2020-07-28 06:00:00|11736|11735.1|11727.8|11726.9|11741.2|11740.5|11724.7|11724|7928
1595919600000|2020-07-28 07:00:00|11727.7|11726.8|11711.1|11710.5|11736.3|11735.6|11706|11705.4|9778
1595923200000|2020-07-28 08:00:00|11711.2|11710.6|11721.5|11720.9|11722.3|11721.7|11699|11698.4|8948
1595926800000|2020-07-28 09:00:00|11721.7|11721.1|11729.1|11728.5|11737.3|11736.5|11711.3|11710.7|7440
1595930400000|2020-07-28 10:00:00|11729.2|11728.6|11738.2|11737.6|11740.6|11740|11725.9|11725.3|6888
1595934000000|2020-07-28 11:00:00|11738.3|11737.7|11705.2|11704.3|11743.5|11742.9|11700.7|11699.9|8538
1595937600000|2020-07-28 12:00:00|11704.8|11704.2|11733.6|11732.7|11736.4|11735.8|11704.5|11703.9|8233
1595941200000|2020-07-28 13:00:00|11733.4|11732.5|11733|11731.9|11742.8|11741.9|11722.1|11721.2|11441
1595944800000|2020-07-28 14:00:00|11733.2|11731.6|11729.4|11728.8|11740.2|11739.3|11708.6|11707.9|12596
1595948400000|2020-07-28 15:00:00|11729.5|11728.9|11732.4|11731.5|11732.9|11732.1|11712.9|11712.1|8821
1595952000000|2020-07-28 16:00:00|11732.5|11731.6|11735.3|11734.4|11737.8|11737|11728.6|11727.8|5750
1595955600000|2020-07-28 17:00:00|11735.2|11734.3|11731.2|11730.3|11737.7|11736.9|11728.4|11727.5|4532
1595959200000|2020-07-28 18:00:00|11731.5|11730.9|11724.3|11723.7|11732.5|11731.8|11719.6|11718.7|5526
1595962800000|2020-07-28 19:00:00|11724.5|11723.6|11714.4|11713.8|11725|11724.1|11712.5|11711.7|5132
1595966400000|2020-07-28 20:00:00|11714.3|11713.4|11716.8|11714.8|11720.7|11719.8|11713.7|11712.8|2775
1595970000000|2020-07-28 21:00:00|11716.9|11714.5|11722.7|11719.5|11724.6|11719.9|11715.8|11711.8|2821
1595973600000|2020-07-28 22:00:00|11722.9|11719.4|11720.7|11719.8|11724.1|11723.2|11718.8|11717.8|3043
1595977200000|2020-07-28 23:00:00|11720.9|11720|11719.2|11718.3|11722.4|11721.5|11718.3|11717.5|1983
1595980800000|2020-07-29 00:00:00|11719.1|11718.2|11722.1|11721.2|11726.1|11725.2|11714.5|11713.7|4906
1595984400000|2020-07-29 01:00:00|11722.2|11721.3|11724.6|11723.7|11724.9|11724.2|11715.7|11714.8|5503
1595988000000|2020-07-29 02:00:00|11724.7|11723.8|11728.9|11728|11731.6|11730.7|11720.6|11719.8|4328
1595991600000|2020-07-29 03:00:00|11728.8|11728.2|11729.2|11728.3|11732.6|11731.9|11725.3|11724.4|4001
1595995200000|2020-07-29 04:00:00|11729.3|11728.4|11730.1|11729.2|11734.4|11733.6|11725.4|11724.5|3238
1595998800000|2020-07-29 05:00:00|11730.3|11729.4|11735.1|11734.2|11735.3|11734.5|11725.2|11724.3|3592
1596002400000|2020-07-29 06:00:00|11734.9|11734|11748.1|11747.2|11751.4|11750.7|11732.4|11731.6|7054
1596006000000|2020-07-29 07:00:00|11748|11747.4|11759.7|11759.1|11770.3|11769.7|11743.8|11743.2|10052
1596009600000|2020-07-29 08:00:00|11759.8|11759.2|11751.1|11750.5|11763.8|11762.9|11747.6|11746.8|7677
1596013200000|2020-07-29 09:00:00|11751.2|11750.6|11747.6|11747|11754.9|11754.2|11742.2|11741.5|6845
1596016800000|2020-07-29 10:00:00|11747.5|11746.9|11746.8|11745.9|11754.9|11754.3|11742.8|11742.2|6320
1596020400000|2020-07-29 11:00:00|11746.7|11745.8|11722.9|11722|11747.3|11746.5|11720.7|11719.9|7628
1596024000000|2020-07-29 12:00:00|11722.8|11721.9|11743.9|11743|11746|11745.3|11718.9|11718.1|7771
1596027600000|2020-07-29 13:00:00|11744.1|11743.2|11755.7|11754.8|11764.7|11763.8|11742.5|11741.6|8931
1596031200000|2020-07-29 14:00:00|11755.6|11754.7|11775.4|11774.5|11778.8|11778.1|11752|11751.1|9903
1596034800000|2020-07-29 15:00:00|11775.5|11774.6|11769.8|11768.9|11777.5|11776.6|11764.7|11763.8|7179
1596038400000|2020-07-29 16:00:00|11770|11769.4|11774.1|11773.2|11777.8|11776.9|11767.2|11766.3|4790
1596042000000|2020-07-29 17:00:00|11773.9|11773|11788.6|11786.7|11791.3|11790.4|11770.5|11769.7|5690
1596045600000|2020-07-29 18:00:00|11788.8|11786.4|11767.1|11766.2|11807.4|11806|11758.7|11755.8|12689
1596049200000|2020-07-29 19:00:00|11767|11766.1|11777.7|11776.8|11794.1|11793.2|11754.3|11753.4|11106
1596052800000|2020-07-29 20:00:00|11777.4|11776.5|11791.9|11791|11797.9|11797|11777.2|11776.3|3527
1596056400000|2020-07-29 21:00:00|11791.8|11788.9|11795.7|11790.1|11796.3|11791|11786.2|11781.2|3616
1596060000000|2020-07-29 22:00:00|11795.3|11789.8|11790.5|11789.6|11795.7|11792.7|11790.2|11789.2|2586
1596063600000|2020-07-29 23:00:00|11790.4|11789.5|11781.2|11780.3|11790.8|11789.8|11781.2|11780.3|2592
1596067200000|2020-07-30 00:00:00|11781.3|11780.4|11780.2|11779.3|11785.1|11784.2|11772.9|11772|4070
1596070800000|2020-07-30 01:00:00|11780.3|11779.4|11770.6|11770|11784.6|11783.7|11769.1|11768.2|4821
1596074400000|2020-07-30 02:00:00|11770.8|11769.9|11777.6|11776.7|11778|11777.1|11766.2|11765.3|3432
1596078000000|2020-07-30 03:00:00|11777.7|11776.8|11776.7|11775.8|11785.7|11784.8|11774.8|11773.9|3042
1596081600000|2020-07-30 04:00:00|11776.8|11775.9|11768.9|11768|11777.2|11776.3|11767.1|11766.2|3045
1596085200000|2020-07-30 05:00:00|11769|11768.1|11760.2|11759|11769.8|11768.9|11759.3|11758.4|4584
1596088800000|2020-07-30 06:00:00|11759.9|11759.1|11757.1|11756.2|11763.6|11762.7|11749.6|11749|6428
1596092400000|2020-07-30 07:00:00|11756.9|11756|11758.5|11757.6|11765.4|11764.5|11746.3|11745.5|8876
1596096000000|2020-07-30 08:00:00|11758.6|11757.7|11742.5|11741.6|11764.6|11763.7|11740.8|11739.9|9049
1596099600000|2020-07-30 09:00:00|11742.7|11741.8|11757.8|11756.9|11762|11761.3|11731.3|11730.4|8134
1596103200000|2020-07-30 10:00:00|11757.5|11757.1|11747.4|11746.5|11759.4|11758.5|11742.7|11741.9|6473
1596106800000|2020-07-30 11:00:00|11747.3|11746.7|11749.3|11748.4|11760.6|11759.8|11744.7|11744|5947
1596110400000|2020-07-30 12:00:00|11749.4|11748.5|11777.6|11776.7|11779.4|11778.5|11742.8|11742.2|9148
1596114000000|2020-07-30 13:00:00|11777.8|11776.9|11788.6|11787.7|11810.7|11809.4|11774.4|11773.5|13460
1596117600000|2020-07-30 14:00:00|11788.3|11787.4|11795.5|11794.9|11797.8|11796.9|11774.4|11773.5|13472
1596121200000|2020-07-30 15:00:00|11795.6|11795|11790.8|11789.9|11796.2|11795.5|11775.5|11774.6|10259
1596124800000|2020-07-30 16:00:00|11790.7|11789.8|11804|11803.4|11806.8|11806|11790.4|11789.7|7624
1596128400000|2020-07-30 17:00:00|11803.9|11803.3|11828.7|11827.8|11834.7|11833.8|11802.5|11801.8|8101
1596132000000|2020-07-30 18:00:00|11828.6|11827.7|11839.2|11838.3|11839.2|11838.5|11825.1|11824.5|6614
1596135600000|2020-07-30 19:00:00|11839.1|11838.2|11845.2|11844.3|11845.2|11844.5|11837.5|11836.7|5518
1596139200000|2020-07-30 20:00:00|11845.1|11844.2|11847.8|11846.9|11848.8|11848.1|11843.6|11842.7|3472
1596142800000|2020-07-30 21:00:00|11847.7|11846.8|11845.2|11839.6|11848.6|11846.9|11838.6|11835|3257
1596146400000|2020-07-30 22:00:00|11845.1|11839.5|11848.5|11847.6|11849.3|11848.4|11840.9|11839.5|3654
1596150000000|2020-07-30 23:00:00|11849.2|11847.1|11872.7|11871.8|11877.2|11876.1|11843.7|11842.8|6410
1596153600000|2020-07-31 00:00:00|11872.6|11871.7|11866.6|11865.7|11889.3|11888.1|11862.6|11861.7|8890
1596157200000|2020-07-31 01:00:00|11866.7|11865.8|11883.8|11882.9|11885.2|11884.3|11862.4|11861.5|6792
1596160800000|2020-07-31 02:00:00|11883.9|11883|11891.1|11890.2|11906.5|11904.4|11882.7|11881.8|7759
1596164400000|2020-07-31 03:00:00|11891|11890.1|11892.5|11891.6|11893.9|11893|11883.3|11882.4|5608
1596168000000|2020-07-31 04:00:00|11892|11891.4|11898.1|11897.2|11898.3|11897.5|11885.6|11884.9|5318
1596171600000|2020-07-31 05:00:00|11898|11897.1|11888.8|11887.9|11898.4|11897.5|11886.6|11885.7|5955
1596175200000|2020-07-31 06:00:00|11888.7|11887.8|11901.9|11901|11909.5|11908.6|11877.4|11876.5|8480
1596178800000|2020-07-31 07:00:00|11902.1|11901.2|11876.1|11875.2|11904.1|11903.5|11874.6|11873.7|10950
1596182400000|2020-07-31 08:00:00|11876.2|11875.3|11858.5|11857.6|11886.5|11885.7|11852.6|11852|9205
1596186000000|2020-07-31 09:00:00|11858.4|11857.5|11857.5|11856.9|11858.9|11858|11838.9|11838|9378
1596189600000|2020-07-31 10:00:00|11857.4|11856.8|11850.4|11849.5|11862.8|11862.2|11846.6|11845.9|6904
1596193200000|2020-07-31 11:00:00|11850.5|11849.6|11840.2|11839.6|11850.6|11850|11827.8|11827|8364
1596196800000|2020-07-31 12:00:00|11840.4|11839.5|11844.2|11843.6|11852.9|11852.2|11837.2|11836.6|8021
1596200400000|2020-07-31 13:00:00|11844.3|11843.7|11825.3|11824|11846.1|11845.4|11802.4|11801.5|12621
1596204000000|2020-07-31 14:00:00|11825.1|11824.2|11831.7|11830.8|11851.6|11851|11820.7|11819.8|13526
1596207600000|2020-07-31 15:00:00|11831.4|11830.3|11822.2|11821.6|11840.2|11839.4|11812.3|11811.7|12068
1596211200000|2020-07-31 16:00:00|11822.1|11821.5|11791.6|11791|11822.2|11821.6|11761.9|11761.3|11264
1596214800000|2020-07-31 17:00:00|11791.7|11791.1|11790.1|11789.5|11805.9|11805.2|11785.9|11785.1|7229
1596218400000|2020-07-31 18:00:00|11790.3|11789.7|11789|11788.4|11795.4|11794.6|11778.6|11777.9|5945
1596222000000|2020-07-31 19:00:00|11788.9|11788.3|11779.2|11778.6|11793.2|11792.6|11775|11774.3|6393
1596225600000|2020-07-31 20:00:00|11779.3|11778.7|11781.7|11775.7|11784|11783.1|11770.2|11769.3|5838
1596398400000|2020-08-02 20:00:00|11785.1|11773.1|11782.8|11771.8|11785.1|11776.3|11774|11762.2|239
1596402000000|2020-08-02 21:00:00|11776.5|11768.1|11780.2|11772.2|11785.8|11777.1|11775|11766.8|1937
1596405600000|2020-08-02 22:00:00|11778.9|11773|11794.9|11794|11797.1|11796.2|11776.3|11770.2|7697
1596409200000|2020-08-02 23:00:00|11795|11794.1|11781.8|11780.9|11797.3|11796.4|11777.6|11776.8|4276
1596412800000|2020-08-03 00:00:00|11781.6|11780.7|11753.8|11753.2|11789.4|11788.7|11740.9|11740|9972
1596416400000|2020-08-03 01:00:00|11753.9|11753|11771.8|11770.9|11772.9|11772|11745.5|11744.6|8413
1596420000000|2020-08-03 02:00:00|11771.7|11770.8|11768.5|11767.6|11773.7|11773.1|11763.2|11762.5|5124
1596423600000|2020-08-03 03:00:00|11768.8|11768.2|11773.4|11772.8|11776|11775.4|11766.6|11765.9|3673
1596427200000|2020-08-03 04:00:00|11773.3|11772.7|11776.2|11775.6|11782.8|11782|11771.7|11770.9|3561
1596430800000|2020-08-03 05:00:00|11776.1|11775.5|11774.5|11773.6|11779.3|11778.7|11767.5|11766.7|4272
1596434400000|2020-08-03 06:00:00|11774.4|11773.5|11750.6|11749.7|11775.6|11775|11749.4|11748.8|7271
1596438000000|2020-08-03 07:00:00|11750.5|11749.9|11762.6|11762|11768.4|11767.8|11750.3|11749.7|9006
1596441600000|2020-08-03 08:00:00|11762.7|11762.1|11779.5|11778.9|11785.3|11784.7|11759.6|11758.9|7344
1596445200000|2020-08-03 09:00:00|11779.6|11778.7|11744.9|11744.3|11780.3|11779.5|11742.7|11742.1|6763
1596448800000|2020-08-03 10:00:00|11744.8|11744.2|11725.3|11724.7|11745.5|11744.9|11714.3|11713.5|7797
1596452400000|2020-08-03 11:00:00|11725.4|11724.8|11725.6|11725|11735.2|11734.6|11725.2|11724.6|5891
1596456000000|2020-08-03 12:00:00|11725.8|11725.2|11708|11707.1|11734.7|11734|11706.5|11705.6|7906
1596459600000|2020-08-03 13:00:00|11708.1|11707.2|11724|11722.7|11724.9|11724.2|11696.4|11695.5|9843
1596463200000|2020-08-03 14:00:00|11723.8|11722.9|11738.5|11737.6|11743.8|11743|11722.1|11721.4|10716
1596466800000|2020-08-03 15:00:00|11738.6|11737.7|11750.3|11749.4|11751.3|11750.6|11734.1|11733.2|7604
1596470400000|2020-08-03 16:00:00|11750.2|11749.3|11749.7|11748.8|11752.3|11751.7|11738.6|11737.9|5388
1596474000000|2020-08-03 17:00:00|11749.6|11749|11752.3|11751.7|11759.2|11758.4|11747.3|11746.5|5279
1596477600000|2020-08-03 18:00:00|11752.5|11751.9|11759.6|11758.7|11763.7|11762.9|11751.2|11750.6|4491
1596481200000|2020-08-03 19:00:00|11759.4|11758.8|11764.6|11763.7|11766.3|11765.6|11758.3|11757.7|4385
1596484800000|2020-08-03 20:00:00|11764.8|11763.9|11762.7|11761.8|11768.3|11767.6|11762.3|11760.4|2455
1596488400000|2020-08-03 21:00:00|11762.9|11761.2|11763.7|11757.7|11768.3|11763.4|11760|11754|3274
1596492000000|2020-08-03 22:00:00|11763.3|11757.5|11760.9|11759.7|11767.6|11765.2|11760|11757.5|4133
1596495600000|2020-08-03 23:00:00|11761.5|11760|11760.8|11759.9|11761.6|11760.7|11756.6|11755.7|1572
1596499200000|2020-08-04 00:00:00|11760.7|11759.8|11754.1|11753.2|11762.1|11761.2|11752.5|11751.8|3558
1596502800000|2020-08-04 01:00:00|11754.2|11753.3|11758.9|11758|11759.9|11759|11753.8|11753|3515
1596506400000|2020-08-04 02:00:00|11758.6|11757.8|11772.8|11771.9|11773.9|11773.2|11757.4|11756.6|3436
1596510000000|2020-08-04 03:00:00|11772.7|11771.8|11768.1|11767.5|11774.4|11773.6|11763.9|11763.1|3074
1596513600000|2020-08-04 04:00:00|11768.2|11767.3|11774.3|11773.7|11774.9|11774.3|11767.3|11766.5|2912
1596517200000|2020-08-04 05:00:00|11774.2|11773.6|11767.2|11766.3|11777.6|11776.9|11764.4|11763.7|3701
1596520800000|2020-08-04 06:00:00|11767.3|11766.4|11777.6|11776.7|11780.6|11779.8|11764.5|11763.6|6735
1596524400000|2020-08-04 07:00:00|11777.4|11776.5|11787.2|11786.3|11803.2|11802.6|11772|11771.3|9781
1596528000000|2020-08-04 08:00:00|11786.8|11786.2|11793.2|11792.3|11795.4|11794.8|11773.3|11772.4|8854
1596531600000|2020-08-04 09:00:00|11792.9|11792|11795.3|11794.4|11806.5|11805.9|11792.5|11791.8|7653
1596535200000|2020-08-04 10:00:00|11795.1|11794.2|11770.5|11769.6|11795.6|11794.7|11768.4|11767.7|7897
1596538800000|2020-08-04 11:00:00|11770.6|11769.7|11761.5|11760.9|11773.6|11773|11755|11754.1|8032
1596542400000|2020-08-04 12:00:00|11761.6|11760.7|11728.9|11728|11771.6|11770.8|11722.5|11721.6|9465
1596546000000|2020-08-04 13:00:00|11729.1|11728.2|11725.2|11723.9|11738.5|11737.9|11721.8|11720.9|9735
1596549600000|2020-08-04 14:00:00|11725.6|11723.8|11757|11756.4|11764.9|11764.2|11724.5|11723.5|11290
1596553200000|2020-08-04 15:00:00|11757.1|11756.5|11765.7|11765.1|11774.1|11773.4|11751|11750.1|8703
1596556800000|2020-08-04 16:00:00|11765.4|11764.8|11778.1|11777.5|11778.2|11777.6|11764.8|11764.2|6673
1596560400000|2020-08-04 17:00:00|11778.2|11777.6|11783.4|11782.5|11785.8|11785.1|11776.2|11775.4|5231
1596564000000|2020-08-04 18:00:00|11783.2|11782.6|11782.8|11782.2|11792|11791.2|11775|11774.2|4583
1596567600000|2020-08-04 19:00:00|11782.7|11782.1|11803|11802.4|11803.7|11802.9|11782.4|11781.6|4967
1596571200000|2020-08-04 20:00:00|11803.2|11802.6|11803|11802.1|11804.2|11802.6|11795.1|11794.3|3045
1596574800000|2020-08-04 21:00:00|11804.2|11802.2|11798.2|11796.5|11804.9|11802.2|11797.1|11794.9|2336
1596578400000|2020-08-04 22:00:00|11797.7|11796.6|11798.7|11797.8|11801.2|11800.1|11793.5|11792.6|3567
1596582000000|2020-08-04 23:00:00|11798.9|11797.5|11814.3|11813.4|11815.5|11814.6|11794.8|11794|2784
1596585600000|2020-08-05 00:00:00|11814.4|11813.5|11809.7|11808.8|11815.6|11814.7|11801.5|11800.6|4719
1596589200000|2020-08-05 01:00:00|11809.8|11808.9|11810.5|11809.6|11814.2|11813.3|11805.5|11804.6|4244
1596592800000|2020-08-05 02:00:00|11810.1|11809.5|11820.1|11819.5|11822.1|11821.2|11806.6|11805.9|4438
1596596400000|2020-08-05 03:00:00|11820.2|11819.6|11815.7|11814.8|11820.7|11819.8|11812.5|11811.7|3000
1596600000000|2020-08-05 04:00:00|11815.8|11814.9|11817.3|11816.4|11818.8|11817.9|11813.6|11812.8|2380
1596603600000|2020-08-05 05:00:00|11817.5|11816.6|11803.7|11802.8|11818.5|11817.6|11803.4|11802.5|3360
1596607200000|2020-08-05 06:00:00|11803.5|11802.6|11824.7|11824.1|11826.6|11825.8|11799.8|11798.9|6794
1596610800000|2020-08-05 07:00:00|11824.8|11823.9|11820.9|11820|11830.5|11829.7|11815.3|11814.6|9376
1596614400000|2020-08-05 08:00:00|11821|11819.9|11840.6|11840|11841.8|11841.2|11807.2|11806.4|8603
1596618000000|2020-08-05 09:00:00|11840.8|11839.9|11856.9|11856.3|11862.1|11861.3|11834.5|11833.7|8464
1596621600000|2020-08-05 10:00:00|11856.7|11856.1|11834.2|11833.3|11862.1|11861.5|11832|11831.3|8028
1596625200000|2020-08-05 11:00:00|11834.1|11833.5|11855.3|11854.7|11856.9|11856.3|11833.2|11832.5|7602
1596628800000|2020-08-05 12:00:00|11855.4|11854.5|11878.2|11877.6|11881.3|11880.7|11848.1|11847.2|9796
1596632400000|2020-08-05 13:00:00|11878.1|11877.5|11892.4|11890.9|11900.5|11899.9|11863.4|11862.5|10319
1596636000000|2020-08-05 14:00:00|11892.1|11890.4|11882.2|11881.3|11900.7|11900|11871.8|11870.9|11333
1596639600000|2020-08-05 15:00:00|11882|11881.1|11897.3|11896.4|11905.4|11904.7|11881.4|11880.6|9274
1596643200000|2020-08-05 16:00:00|11897.2|11896.3|11873.5|11872.9|11898.9|11898.1|11867.6|11866.9|6936
1596646800000|2020-08-05 17:00:00|11873.6|11873|11866|11865.4|11879.4|11878.6|11862.9|11862.2|4619
1596650400000|2020-08-05 18:00:00|11865.8|11865.1|11860.4|11859.8|11868.3|11867.7|11854.8|11854|3997
1596654000000|2020-08-05 19:00:00|11860.3|11859.7|11859.6|11859|11866.6|11866|11858.8|11857.9|4074
1596657600000|2020-08-05 20:00:00|11859.7|11858.8|11864|11862.9|11866.2|11865|11856.1|11855.3|2584
1596661200000|2020-08-05 21:00:00|11867.2|11861.6|11867.4|11864.3|11869.2|11866.3|11864.6|11859.3|2565
1596664800000|2020-08-05 22:00:00|11868|11864|11873|11872.1|11876.8|11875.9|11866.3|11863.2|3074
1596668400000|2020-08-05 23:00:00|11872.8|11871.9|11872.6|11871.7|11875.9|11875|11870.4|11869.5|1901
1596672000000|2020-08-06 00:00:00|11872.5|11871.6|11879.1|11878.2|11886.5|11885.6|11871.3|11870.6|4822
1596675600000|2020-08-06 01:00:00|11878.8|11878.1|11872.4|11871.8|11884.4|11883.5|11869.1|11868.3|4612
1596679200000|2020-08-06 02:00:00|11872.3|11871.7|11864.1|11863.2|11873.6|11872.8|11863.1|11862.4|5350
1596682800000|2020-08-06 03:00:00|11864|11863.1|11873|11872.4|11876.3|11875.5|11863.4|11862.8|3972
1596686400000|2020-08-06 04:00:00|11873.2|11872.6|11879.8|11878.9|11880.8|11880|11873.1|11872.4|3009
1596690000000|2020-08-06 05:00:00|11879.4|11878.8|11882.6|11880.6|11886.2|11885.4|11878.5|11877.8|4743
1596693600000|2020-08-06 06:00:00|11883|11880.8|11880.9|11880|11917.2|11915.6|11872.6|11871.7|11674
1596697200000|2020-08-06 07:00:00|11880.7|11879.8|11843.1|11842.2|11880.7|11879.8|11838.5|11837.8|12324
1596700800000|2020-08-06 08:00:00|11843|11842.1|11842.8|11842.2|11859.2|11858.6|11839.5|11838.9|9489
1596704400000|2020-08-06 09:00:00|11842.7|11842.1|11861.3|11860.4|11870.9|11870.2|11838.4|11837.7|8592
1596708000000|2020-08-06 10:00:00|11860.9|11860.3|11843|11842.4|11865.3|11864.5|11841.4|11840.8|7386
1596711600000|2020-08-06 11:00:00|11843.1|11842.5|11847.6|11847|11850.4|11849.8|11832.6|11831.7|7705
1596715200000|2020-08-06 12:00:00|11848.1|11847.5|11849.2|11848.6|11864.5|11863.7|11837|11836.4|8935
1596718800000|2020-08-06 13:00:00|11849.1|11848.5|11856.9|11856|11867|11866.4|11832.5|11831.6|10149
1596722400000|2020-08-06 14:00:00|11856.8|11855.9|11844.1|11843.5|11859.2|11858.5|11818.3|11817.7|12719
1596726000000|2020-08-06 15:00:00|11844.3|11843.7|11854.7|11853.8|11855.6|11855|11838.9|11838.1|9458
1596729600000|2020-08-06 16:00:00|11854.8|11853.9|11880.7|11879.8|11891|11890.1|11854.6|11853.9|9113
1596733200000|2020-08-06 17:00:00|11880.8|11879.9|11879.1|11878.5|11894.2|11893.5|11867.5|11866.9|6995
1596736800000|2020-08-06 18:00:00|11879.2|11878.6|11874.5|11873.9|11879.6|11878.7|11867.5|11866.8|5772
1596740400000|2020-08-06 19:00:00|11874.4|11873.8|11875.2|11874.3|11880.2|11879.5|11864.1|11862.4|6770
1596744000000|2020-08-06 20:00:00|11875.3|11874.4|11877.4|11876.5|11880.6|11879.7|11872.9|11872|3244
1596747600000|2020-08-06 21:00:00|11877.5|11876.6|11879.7|11875.5|11883.5|11878.3|11874.8|11868.8|3307
1596751200000|2020-08-06 22:00:00|11879.1|11876|11881.8|11880.9|11883.7|11882.7|11877.7|11876|2730
1596754800000|2020-08-06 23:00:00|11881.7|11880.8|11875.7|11875.1|11882|11881.2|11873.4|11872.5|2566
1596758400000|2020-08-07 00:00:00|11875.8|11875.2|11874.7|11873.8|11882.3|11881.7|11872|11871.1|4093
1596762000000|2020-08-07 01:00:00|11874.6|11874|11869.1|11868.2|11875.1|11874.3|11863.8|11862.9|5814
1596765600000|2020-08-07 02:00:00|11869|11868.1|11839.1|11838.2|11869.7|11868.8|11832.6|11831.6|6700
1596769200000|2020-08-07 03:00:00|11839.2|11838.3|11826.8|11825.9|11841.4|11840.5|11823.6|11822.7|6355
1596772800000|2020-08-07 04:00:00|11826.9|11826|11835.6|11835|11838.3|11837.4|11820.1|11819.3|4777
1596776400000|2020-08-07 05:00:00|11835.7|11835.1|11843.4|11842.5|11845.5|11844.6|11830.6|11829.7|4357
1596780000000|2020-08-07 06:00:00|11843.5|11842.4|11831.8|11830.9|11848.3|11847.5|11830.5|11829.7|6491
1596783600000|2020-08-07 07:00:00|11831.7|11831.1|11840.8|11840.2|11851|11850.4|11831.7|11831.1|8313
1596787200000|2020-08-07 08:00:00|11840.7|11840.1|11833.1|11832.5|11840.7|11840.1|11821.5|11820.8|8168
1596790800000|2020-08-07 09:00:00|11833.3|11832.7|11817.6|11817|11836.7|11836.1|11809.7|11809|7670
1596794400000|2020-08-07 10:00:00|11817.3|11816.7|11823.3|11822.7|11824.4|11823.7|11813|11812.1|6911
1596798000000|2020-08-07 11:00:00|11823.2|11822.6|11818.1|11817.5|11824.8|11824.1|11810.6|11810|6616
1596801600000|2020-08-07 12:00:00|11818.3|11817.7|11831.6|11830.7|11846.1|11845.2|11803|11801.3|11557
1596805200000|2020-08-07 13:00:00|11831.5|11830.6|11773.3|11772.4|11833.6|11832.8|11764.8|11764.2|14470
1596808800000|2020-08-07 14:00:00|11773.4|11772.5|11788.9|11788|11790.9|11790.3|11755.7|11754.9|12595
1596812400000|2020-08-07 15:00:00|11789|11788.1|11775.7|11775.1|11797.3|11796.6|11774.1|11773.5|9518
1596816000000|2020-08-07 16:00:00|11775.6|11775|11769.6|11768.7|11782|11781.4|11768.4|11767.8|6368
1596819600000|2020-08-07 17:00:00|11769.4|11768.8|11781.6|11781|11782.5|11781.9|11766.8|11766.2|6414
1596823200000|2020-08-07 18:00:00|11781.4|11780.8|11781.5|11780.6|11786.4|11785.6|11778.7|11778|4987
1596826800000|2020-08-07 19:00:00|11781.1|11780.5|11789.3|11788.4|11789.5|11788.7|11780.5|11779.8|4837
1596830400000|2020-08-07 20:00:00|11789.1|11788.2|11786.2|11785.3|11789.9|11788.6|11784.7|11783.8|3119
1597003200000|2020-08-09 20:00:00|11795.4|11783.4|11794.9|11786.2|11801.4|11794.4|11792.7|11781.6|119
1597006800000|2020-08-09 21:00:00|11796|11784.9|11789|11783.9|11800.4|11790.2|11786.6|11781.2|1700
1597010400000|2020-08-09 22:00:00|11789.2|11784|11776.7|11775.6|11792.4|11788.2|11774.2|11772.5|6451
1597014000000|2020-08-09 23:00:00|11776.6|11775.7|11781.6|11780.7|11784.1|11783.2|11776.6|11775.7|3193
1597017600000|2020-08-10 00:00:00|11781.7|11780.8|11794.4|11793.8|11795.9|11795.1|11781.7|11780.8|3064
1597021200000|2020-08-10 01:00:00|11794.2|11793.6|11793.7|11792.8|11797.6|11796.7|11790.3|11789.6|3895
1597024800000|2020-08-10 02:00:00|11793.8|11792.9|11793.5|11792.6|11798.9|11798.1|11791.8|11791.1|2894
1597028400000|2020-08-10 03:00:00|11793.2|11792.3|11795.7|11794.8|11795.8|11795|11790.3|11789.5|1879
1597032000000|2020-08-10 04:00:00|11795.6|11794.7|11791.5|11790.6|11796.8|11796.1|11790.8|11790|1834
1597035600000|2020-08-10 05:00:00|11791.6|11790.7|11794.5|11793.6|11794.8|11794|11790.2|11789.3|2441
1597039200000|2020-08-10 06:00:00|11794.6|11793.7|11766.5|11765.6|11801.2|11800.4|11765.5|11764.9|6629
1597042800000|2020-08-10 07:00:00|11766.8|11765.9|11766.5|11765.9|11776.1|11775.4|11760|11759.3|7669
1597046400000|2020-08-10 08:00:00|11766.3|11765.7|11772.8|11772.2|11776.2|11775.6|11752.8|11752.2|7168
1597050000000|2020-08-10 09:00:00|11773|11772.4|11760.2|11759.6|11775.9|11775.3|11758|11757.4|6292
1597053600000|2020-08-10 10:00:00|11760.7|11760.1|11746.4|11745.8|11766.7|11766.1|11745.4|11744.7|6283
1597057200000|2020-08-10 11:00:00|11746.6|11746|11754|11753.4|11756.9|11756.3|11740.9|11740.1|5944
1597060800000|2020-08-10 12:00:00|11754.2|11753.6|11768|11767.4|11771.7|11771.1|11751.8|11751.2|6007
1597064400000|2020-08-10 13:00:00|11767.9|11767.3|11788.1|11787.5|11792.3|11791.6|11760.1|11759.5|8016
1597068000000|2020-08-10 14:00:00|11788|11787.4|11766|11765.4|11788|11787.4|11762.1|11761.5|8760
1597071600000|2020-08-10 15:00:00|11765.8|11765.2|11756.3|11755.7|11772.5|11771.9|11751.4|11750.8|6966
1597075200000|2020-08-10 16:00:00|11756.2|11755.6|11753.7|11753.1|11759.5|11758.9|11746.9|11746.3|4783
1597078800000|2020-08-10 17:00:00|11753.8|11753.2|11752.4|11751.8|11757.1|11756.5|11749.3|11748.7|3606
1597082400000|2020-08-10 18:00:00|11752.2|11751.6|11744.3|11743.7|11752.8|11752.2|11743.6|11743|4403
1597086000000|2020-08-10 19:00:00|11744.2|11743.6|11744|11743.4|11744.7|11743.9|11736.6|11735.8|4837
1597089600000|2020-08-10 20:00:00|11743.4|11742.8|11738.7|11737.1|11745.4|11744.6|11736.6|11735.6|1896
1597093200000|2020-08-10 21:00:00|11737.6|11736.3|11740.9|11738|11746.7|11740.2|11736.9|11734.6|3918
1597096800000|2020-08-10 22:00:00|11741|11738.2|11742.1|11741.2|11743.5|11742.3|11736.3|11735.5|2349
1597100400000|2020-08-10 23:00:00|11741.6|11741|11736.6|11735.7|11743.4|11742.7|11736.3|11735.4|1691
1597104000000|2020-08-11 00:00:00|11736.7|11735.8|11725|11724.4|11738.1|11737.3|11722.6|11721.7|4088
1597107600000|2020-08-11 01:00:00|11725.1|11724.5|11744.1|11743.5|11747.8|11747.2|11723.6|11722.8|4420
1597111200000|2020-08-11 02:00:00|11743.9|11743.3|11745.1|11744.5|11750.9|11750.3|11743.2|11742.5|3572
1597114800000|2020-08-11 03:00:00|11744.9|11744.3|11749.2|11748.6|11750.1|11749.5|11742.7|11742.1|2427
1597118400000|2020-08-11 04:00:00|11749|11748.4|11752.5|11751.9|11755.3|11754.7|11748.4|11747.6|2782
1597122000000|2020-08-11 05:00:00|11752.4|11751.8|11749.8|11748.9|11755.5|11754.9|11745.2|11744.5|3799
1597125600000|2020-08-11 06:00:00|11750|11749.1|11733.9|11733.3|11757.1|11756.3|11723.1|11722.5|7800
1597129200000|2020-08-11 07:00:00|11734|11733.4|11746.4|11745.8|11748.3|11747.7|11730.5|11729.9|8255
1597132800000|2020-08-11 08:00:00|11746.5|11745.9|11773.3|11771.8|11775|11774.2|11745|11744.4|9495
1597136400000|2020-08-11 09:00:00|11773.2|11771.7|11788|11787.1|11788|11787.1|11772.3|11770.5|8671
1597140000000|2020-08-11 10:00:00|11788.1|11787.4|11791.3|11790.7|11808.6|11807.7|11787.8|11787.2|7288
1597143600000|2020-08-11 11:00:00|11791.5|11790.9|11780.7|11780.1|11804.8|11804.2|11779|11778.4|7723
1597147200000|2020-08-11 12:00:00|11781.1|11780.5|11798|11797.1|11807.4|11806.8|11777.5|11776.9|9936
1597150800000|2020-08-11 13:00:00|11798.1|11797.2|11782.8|11782.2|11798.1|11797.2|11757.2|11756.6|13408
1597154400000|2020-08-11 14:00:00|11782.7|11782.1|11765.7|11765.1|11785.1|11784.2|11764.4|11763.8|9568
1597158000000|2020-08-11 15:00:00|11765.6|11765|11763.8|11762.9|11789.3|11788.4|11762.3|11761.7|8835
1597161600000|2020-08-11 16:00:00|11763.7|11763.1|11771.6|11771|11775.8|11775.1|11762.3|11761.7|5931
1597165200000|2020-08-11 17:00:00|11771.7|11771.1|11763.4|11762.8|11772.1|11771.5|11755.1|11754.5|6431
1597168800000|2020-08-11 18:00:00|11763.3|11762.7|11745.5|11744.9|11765.8|11765.2|11742|11741.3|7238
1597172400000|2020-08-11 19:00:00|11745.4|11744.8|11736.4|11735.5|11747.1|11746.5|11728.6|11728|7199
1597176000000|2020-08-11 20:00:00|11736.3|11735.4|11740.7|11739.8|11741.5|11740.1|11729.6|11728.7|2971
1597179600000|2020-08-11 21:00:00|11741|11739|11743.1|11739.7|11749.3|11745.2|11740|11737.6|3901
1597183200000|2020-08-11 22:00:00|11743.2|11739.6|11743.8|11742.9|11745.8|11744.6|11741.7|11739.2|3831
1597186800000|2020-08-11 23:00:00|11744|11742.8|11735.4|11734.5|11744.4|11743.5|11734.1|11733.2|2477
1597190400000|2020-08-12 00:00:00|11735.3|11734.4|11734.5|11733.6|11743.5|11742.6|11726.4|11725.5|4970
1597194000000|2020-08-12 01:00:00|11734.6|11733.7|11730|11729.1|11741.7|11740.9|11725.5|11724.6|5359
1597197600000|2020-08-12 02:00:00|11729.8|11728.9|11720.9|11720|11732.7|11731.8|11716.2|11715.6|7208
1597201200000|2020-08-12 03:00:00|11720.7|11719.8|11721.7|11720.8|11725.4|11724.5|11716.8|11715.9|5182
1597204800000|2020-08-12 04:00:00|11721.3|11720.4|11714.7|11713.8|11721.4|11720.5|11711.5|11710.7|4446
1597208400000|2020-08-12 05:00:00|11714.8|11713.9|11723.6|11722.7|11725.3|11724.6|11712.6|11711.8|4042
1597212000000|2020-08-12 06:00:00|11724.1|11722.9|11726.3|11725.4|11739.1|11738.5|11721.1|11720.3|7334
1597215600000|2020-08-12 07:00:00|11726.4|11725.5|11749|11748.1|11750.7|11749.9|11725.6|11724.9|8973
1597219200000|2020-08-12 08:00:00|11749.1|11748.5|11748.3|11747.2|11761|11760.4|11741.4|11740.8|8338
1597222800000|2020-08-12 09:00:00|11748.2|11747.3|11768|11767.4|11775.7|11774.9|11744.9|11744.2|7526
1597226400000|2020-08-12 10:00:00|11768.2|11767.6|11778.6|11778|11779.7|11778.9|11764.3|11763.7|6708
1597230000000|2020-08-12 11:00:00|11778.5|11777.9|11767|11766.4|11779.1|11778.5|11756.2|11755.6|7733
1597233600000|2020-08-12 12:00:00|11767.2|11766.6|11791.1|11790.2|11796.1|11795.2|11761.9|11761.3|10415
1597237200000|2020-08-12 13:00:00|11790.9|11790.3|11781.6|11781|11801.7|11801.1|11780.5|11779.9|11049
1597240800000|2020-08-12 14:00:00|11781.7|11781.1|11805.7|11804.8|11818.2|11816.7|11772.5|11771.8|11859
1597244400000|2020-08-12 15:00:00|11805.8|11805.2|11795.8|11795.2|11806.2|11805.5|11790.6|11789.9|8923
1597248000000|2020-08-12 16:00:00|11796|11795.1|11791.9|11791.3|11800.8|11800|11787.5|11786.8|6392
1597251600000|2020-08-12 17:00:00|11791.8|11791.2|11791.5|11790.9|11797.5|11796.9|11784.5|11783.9|5074
1597255200000|2020-08-12 18:00:00|11791.6|11791|11784.5|11783.6|11797.6|11796.7|11784.1|11783.3|4505
1597258800000|2020-08-12 19:00:00|11784.3|11783.7|11787.6|11787|11790.1|11789.2|11783|11782.4|5398
1597262400000|2020-08-12 20:00:00|11787.7|11787.1|11785.3|11783.5|11790.8|11790|11784.9|11783.5|2495
1597266000000|2020-08-12 21:00:00|11786.4|11782.5|11787.2|11781.2|11790.9|11786.9|11782.3|11779|2196
1597269600000|2020-08-12 22:00:00|11787.5|11781.5|11788.6|11787.3|11791.5|11790.4|11784.7|11781.5|3543
1597273200000|2020-08-12 23:00:00|11788.2|11787.4|11794.7|11793.8|11796.7|11795.8|11786.1|11785.1|2577
1597276800000|2020-08-13 00:00:00|11794.4|11793.5|11807|11806.1|11811.3|11810.4|11794.3|11793.4|4457
1597280400000|2020-08-13 01:00:00|11807.1|11806.2|11808.7|11807.8|11817.7|11816.8|11804.9|11804|5506
1597284000000|2020-08-13 02:00:00|11808.9|11808|11810.7|11809.8|11811.3|11810.5|11805.5|11804.6|4202
1597287600000|2020-08-13 03:00:00|11810.8|11810.2|11807.9|11807.3|11815.2|11814.5|11807.3|11806.7|3123
1597291200000|2020-08-13 04:00:00|11808|11807.4|11801.6|11800.7|11810.2|11809.4|11801|11800.4|2796
1597294800000|2020-08-13 05:00:00|11801.3|11800.4|11814.7|11813.8|11815.8|11815|11800.8|11800.2|3781
1597298400000|2020-08-13 06:00:00|11814.8|11813.9|11825.5|11824.6|11838.6|11837.7|11814.2|11813.3|7316
1597302000000|2020-08-13 07:00:00|11825.2|11824.3|11828.1|11827.2|11835.1|11834.5|11818.4|11817.8|7416
1597305600000|2020-08-13 08:00:00|11828|11827.4|11838.7|11838.1|11841.8|11840.9|11816|11815.4|8529
1597309200000|2020-08-13 09:00:00|11839|11838.4|11834.2|11833.6|11841.7|11841.1|11826.8|11826.2|7527
1597312800000|2020-08-13 10:00:00|11834.1|11833.5|11843|11842.4|11853.7|11853|11832.5|11831.9|7384
1597316400000|2020-08-13 11:00:00|11842.9|11842.3|11837.1|11836.5|11853.4|11852.8|11833.4|11832.8|7184
1597320000000|2020-08-13 12:00:00|11837.3|11836.7|11849.5|11848.6|11850.7|11850.1|11823.7|11822.8|8531
1597323600000|2020-08-13 13:00:00|11849.4|11848.5|11856|11855.4|11862.1|11861.4|11828.7|11828|10608
1597327200000|2020-08-13 14:00:00|11856.1|11855.2|11840|11839.4|11864.5|11863.9|11833.5|11832.7|9521
1597330800000|2020-08-13 15:00:00|11839.9|11839.3|11818.3|11817.7|11840.2|11839.6|11813.7|11812.8|8626
1597334400000|2020-08-13 16:00:00|11818.4|11817.8|11817.6|11817|11822.3|11821.7|11815.4|11814.8|4161
1597338000000|2020-08-13 17:00:00|11817.8|11817.2|11816.9|11816.3|11821.3|11820.7|11811.4|11810.7|5509
1597341600000|2020-08-13 18:00:00|11817|11816.4|11798.7|11797.8|11818.9|11818.3|11793.9|11793.2|7205
1597345200000|2020-08-13 19:00:00|11798.6|11797.7|11808.6|11807.7|11808.7|11807.9|11797.3|11796.6|5601
1597348800000|2020-08-13 20:00:00|11808.9|11808|11813.9|11812.6|11817|11816.1|11807.9|11807.1|2245
1597352400000|2020-08-13 21:00:00|11815.4|11812.3|11816.1|11813|11817.5|11816.1|11814.6|11812.2|2104
1597356000000|2020-08-13 22:00:00|11816|11812.9|11817.8|11816.9|11817.9|11817|11811.8|11810.9|2079
1597359600000|2020-08-13 23:00:00|11817.9|11817.2|11816.2|11815.3|11821.3|11820.4|11815.8|11814.9|2049
1597363200000|2020-08-14 00:00:00|11815.7|11815.1|11810|11809.4|11816.6|11815.8|11807.8|11806.9|3529
1597366800000|2020-08-14 01:00:00|11810.1|11809.2|11812.9|11812|11813|11812.2|11801.9|11801.3|3709
1597370400000|2020-08-14 02:00:00|11813|11812.1|11809.6|11809|11813.8|11812.9|11805.8|11805.2|3214
1597374000000|2020-08-14 03:00:00|11809.5|11808.9|11810.9|11810|11814.4|11813.7|11802.6|11802|3258
1597377600000|2020-08-14 04:00:00|11810.8|11810.2|11813.7|11812.8|11819|11818.3|11808.3|11807.7|2888
1597381200000|2020-08-14 05:00:00|11813.8|11812.9|11820.4|11819.5|11822.4|11821.6|11811.7|11810.9|2900
1597384800000|2020-08-14 06:00:00|11820.5|11819.6|11808.9|11808|11827.1|11826.2|11807.4|11806.8|6057
1597388400000|2020-08-14 07:00:00|11809.1|11808.2|11801.7|11801.1|11814.6|11814|11791.1|11790.5|7782
1597392000000|2020-08-14 08:00:00|11801.8|11801.2|11817.2|11815.6|11817.9|11817.2|11795.5|11794.9|7540
1597395600000|2020-08-14 09:00:00|11817.1|11815.7|11791.7|11791.1|11818.4|11817.5|11782.3|11781.4|6895
1597399200000|2020-08-14 10:00:00|11791.8|11791.2|11809.1|11808.5|11810.7|11810.1|11791.8|11791.1|7075
1597402800000|2020-08-14 11:00:00|11809.2|11808.6|11808.8|11807.9|11818.1|11817.5|11806.8|11806.1|6051
1597406400000|2020-08-14 12:00:00|11809|11808.4|11819|11818.1|11830.5|11829.8|11806.8|11806.2|7011
1597410000000|2020-08-14 13:00:00|11818.7|11817.8|11835.7|11834.8|11836.8|11836.2|11815|11814.4|9017
1597413600000|2020-08-14 14:00:00|11835.5|11834.6|11829|11828.4|11838.1|11837.3|11810.9|11810.3|9277
1597417200000|2020-08-14 15:00:00|11829.4|11828.8|11833|11832.4|11834.2|11833.5|11824.8|11824|6442
1597420800000|2020-08-14 16:00:00|11832.9|11832.3|11845.7|11844.8|11849.1|11848.5|11829.8|11829.2|5614
1597424400000|2020-08-14 17:00:00|11845.6|11844.7|11839.5|11838.9|11850.8|11850.2|11837.3|11836.7|4822
1597428000000|2020-08-14 18:00:00|11839.6|11839|11838.6|11838|11843.1|11842.5|11835.5|11834.7|3464
1597431600000|2020-08-14 19:00:00|11838.7|11838.1|11836.2|11835.6|11839.8|11839.2|11834.2|11833.5|3579
1597435200000|2020-08-14 20:00:00|11836.5|11835.8|11843.8|11840.4|11847.6|11842.7|11836.4|11835.5|2857
1597608000000|2020-08-16 20:00:00|11846.3|11839.3|11843.8|11839.3|11852.6|11840.6|11842.8|11831.6|34
1597611600000|2020-08-16 21:00:00|11845.9|11837.3|11846.3|11840.6|11851.5|11843.3|11833.4|11826.8|2165
1597615200000|2020-08-16 22:00:00|11846.8|11841|11842.3|11841.4|11848|11844.8|11841.9|11838.2|1908
1597618800000|2020-08-16 23:00:00|11842.5|11841.6|11852.4|11851.5|11853.5|11852.6|11842.2|11841.3|2741
1597622400000|2020-08-17 00:00:00|11852.5|11851.6|11848|11847.1|11852.5|11851.6|11841.8|11841|3297
1597626000000|2020-08-17 01:00:00|11847.9|11847.3|11846.8|11845.9|11849.5|11848.7|11843.7|11843|3375
1597629600000|2020-08-17 02:00:00|11846.7|11845.8|11858.1|11857.2|11868|11867.1|11846.4|11845.6|3975
1597633200000|2020-08-17 03:00:00|11858|11857.1|11860.5|11859.6|11862|11861.1|11855.9|11855.2|2147
1597636800000|2020-08-17 04:00:00|11860.1|11859.5|11856.8|11856.2|11860.3|11859.6|11853.6|11853|2326
1597640400000|2020-08-17 05:00:00|11856.9|11856.3|11861.5|11860.6|11863.1|11862.2|11852.4|11851.7|2090
1597644000000|2020-08-17 06:00:00|11861.4|11860.5|11862.6|11861.7|11868.5|11867.7|11857.8|11857.2|5993
1597647600000|2020-08-17 07:00:00|11862.7|11861.8|11853.6|11853|11866.8|11866.1|11844.1|11843.5|7818
1597651200000|2020-08-17 08:00:00|11853.7|11852.8|11838.6|11838|11854.4|11853.8|11829|11828.4|7662
1597654800000|2020-08-17 09:00:00|11838.5|11837.9|11855.7|11855.1|11856.8|11856.1|11837.4|11836.5|6728
1597658400000|2020-08-17 10:00:00|11855.8|11855.2|11851.1|11850.2|11857.7|11856.9|11843.6|11842.9|6469
1597662000000|2020-08-17 11:00:00|11851.2|11850.3|11856.8|11855.9|11858|11857.4|11834.4|11833.6|6784
1597665600000|2020-08-17 12:00:00|11856.6|11856|11857.4|11856.5|11864.3|11863.6|11849|11848.2|6782
1597669200000|2020-08-17 13:00:00|11857.5|11856.6|11873.8|11872.9|11881.3|11880.7|11851.7|11851|6939
1597672800000|2020-08-17 14:00:00|11873.6|11873|11868.2|11867.6|11881.2|11880.6|11862.6|11862|7341
1597676400000|2020-08-17 15:00:00|11868|11867.4|11869.1|11868.5|11870.5|11869.9|11862.4|11861.8|6504
1597680000000|2020-08-17 16:00:00|11869.3|11868.7|11868.1|11867.5|11869.7|11869.1|11857.2|11856.6|4690
1597683600000|2020-08-17 17:00:00|11868.2|11867.6|11864.4|11863.8|11871.9|11871.3|11864.3|11863.7|3366
1597687200000|2020-08-17 18:00:00|11864.3|11863.7|11866.3|11865.7|11867.4|11866.8|11860.6|11859.9|3564
1597690800000|2020-08-17 19:00:00|11866.2|11865.6|11871.5|11870.9|11872.7|11871.9|11864|11863.3|3411
1597694400000|2020-08-17 20:00:00|11872.1|11871.5|11870.9|11869.4|11874.7|11873.8|11869.9|11869|2074
1597698000000|2020-08-17 21:00:00|11872.9|11867.2|11877.8|11871.8|11878.6|11874.6|11869.2|11863.2|4124
1597701600000|2020-08-17 22:00:00|11877.3|11871.3|11873.2|11872.3|11877.3|11873.3|11869.3|11868.3|2660
1597705200000|2020-08-17 23:00:00|11873.1|11872.2|11875.2|11874.3|11876|11875.3|11871.6|11870.7|1441
1597708800000|2020-08-18 00:00:00|11875.3|11874.4|11891.1|11890.2|11892.3|11891.5|11874.6|11873.9|4299
1597712400000|2020-08-18 01:00:00|11890.8|11889.9|11890.2|11889.3|11897.1|11896.3|11883.8|11882.9|5186
1597716000000|2020-08-18 02:00:00|11890.1|11889.2|11889.5|11888.6|11895.2|11894.4|11886.8|11885.9|3951
1597719600000|2020-08-18 03:00:00|11889.7|11889.1|11886.4|11885.5|11892.9|11892|11885.9|11885.2|2737
1597723200000|2020-08-18 04:00:00|11886.5|11885.6|11892.2|11891.6|11895.7|11895|11886.4|11885.5|2608
1597726800000|2020-08-18 05:00:00|11892.1|11891.5|11892.4|11891.8|11896.2|11895.3|11889.3|11888.4|3049
1597730400000|2020-08-18 06:00:00|11892.6|11892|11886|11885.4|11904.5|11903.8|11883.9|11883.2|6937
1597734000000|2020-08-18 07:00:00|11885.6|11884.7|11893.8|11892.9|11906.3|11905.5|11883.1|11882.2|9928
1597737600000|2020-08-18 08:00:00|11893.7|11892.8|11911|11910.1|11915.7|11914.8|11886.4|11885.8|8928
1597741200000|2020-08-18 09:00:00|11910.9|11910|11903.5|11902.9|11913.1|11912.2|11901.6|11900.7|7521
1597744800000|2020-08-18 10:00:00|11903.6|11903|11901.5|11900.6|11910.2|11909.4|11897.6|11897|6180
1597748400000|2020-08-18 11:00:00|11901.3|11900.4|11907|11906.1|11908.3|11907.5|11898.3|11897.4|6329
1597752000000|2020-08-18 12:00:00|11907.2|11906.3|11936.7|11936.1|11945.3|11944.4|11904.4|11903.6|9134
1597755600000|2020-08-18 13:00:00|11936.9|11936.3|11958.3|11957.7|11966.2|11965.4|11935.9|11935|10933
1597759200000|2020-08-18 14:00:00|11958.4|11957.5|11921.3|11920.4|11961.3|11960.7|11919.3|11918.7|12562
1597762800000|2020-08-18 15:00:00|11921.4|11920.5|11928.3|11927.7|11932.8|11932.2|11918.3|11917.7|7019
1597766400000|2020-08-18 16:00:00|11928.2|11927.6|11936.4|11935.8|11938.8|11938.2|11922.4|11921.8|5599
1597770000000|2020-08-18 17:00:00|11936.5|11935.9|11932|11931.4|11938.6|11938|11930|11929.4|5265
1597773600000|2020-08-18 18:00:00|11932.1|11931.5|11938.4|11937.8|11939.1|11938.5|11928.6|11928|3519
1597777200000|2020-08-18 19:00:00|11938.3|11937.7|11933.5|11932.9|11938.8|11938.1|11930.6|11929.8|3714
1597780800000|2020-08-18 20:00:00|11933.7|11932.8|11931.8|11930.9|11938.6|11937.8|11929.7|11928.1|2212
1597784400000|2020-08-18 21:00:00|11932.1|11930.1|11933.9|11930|11936.3|11932.8|11931.3|11928.1|3571
1597788000000|2020-08-18 22:00:00|11933.8|11929.9|11940.1|11939.2|11940.4|11939.5|11929.6|11926.6|5027
1597791600000|2020-08-18 23:00:00|11940.2|11938.9|11946.9|11946|11951.7|11950.8|11936.3|11935.5|2654
1597795200000|2020-08-19 00:00:00|11946.8|11945.9|11948.1|11947.2|11952.3|11951.4|11940.1|11939.3|4753
1597798800000|2020-08-19 01:00:00|11948|11947.4|11940.8|11939.9|11953.3|11952.5|11938.7|11937.8|5064
1597802400000|2020-08-19 02:00:00|11940.7|11939.8|11937.5|11936.6|11941|11940.1|11932.7|11931.9|4085
1597806000000|2020-08-19 03:00:00|11937.6|11936.7|11930.4|11929.5|11941.5|11940.6|11928.2|11927.4|2804
1597809600000|2020-08-19 04:00:00|11930.5|11929.9|11931.6|11930.7|11935.7|11934.8|11929.3|11928.4|2851
1597813200000|2020-08-19 05:00:00|11931.4|11930.5|11937.9|11937|11942.5|11941.9|11928.2|11927.5|4575
1597816800000|2020-08-19 06:00:00|11938.1|11937.2|11935.7|11935.1|11948.2|11947.3|11935.3|11934.4|6332
1597820400000|2020-08-19 07:00:00|11935.4|11934.8|11937.7|11937.1|11939.1|11938.5|11922.5|11921.9|7933
1597824000000|2020-08-19 08:00:00|11937.8|11937.2|11941.9|11940.2|11946.2|11945.6|11934.6|11933.7|7335
1597827600000|2020-08-19 09:00:00|11941.7|11940|11937|11936.4|11951.2|11950.6|11932.9|11932.3|6720
1597831200000|2020-08-19 10:00:00|11937.2|11936.6|11937.8|11937.2|11943.8|11943.2|11933.3|11932.7|5431
1597834800000|2020-08-19 11:00:00|11937.7|11937.1|11935|11934.4|11942.2|11941.6|11925.9|11925.3|6247
1597838400000|2020-08-19 12:00:00|11935.1|11934.5|11931.1|11930.5|11939.3|11938.7|11927.8|11927.2|6020
1597842000000|2020-08-19 13:00:00|11931.2|11930.6|11943.9|11943.3|11949.2|11948.6|11925.7|11925.1|7453
1597845600000|2020-08-19 14:00:00|11943.8|11943.2|11900.7|11900.1|11946.7|11946.1|11896.7|11895.5|10107
1597849200000|2020-08-19 15:00:00|11900.8|11900.2|11898.4|11897.8|11909.5|11908.9|11890.8|11889.9|8220
1597852800000|2020-08-19 16:00:00|11898.3|11897.7|11878|11877.4|11898.4|11897.8|11866.6|11865|7495
1597856400000|2020-08-19 17:00:00|11878.1|11877.5|11883.6|11881.6|11884|11883|11868.9|11868.3|5441
1597860000000|2020-08-19 18:00:00|11883.2|11881.1|11856.4|11855.8|11894.6|11893.7|11831|11830.1|14946
1597863600000|2020-08-19 19:00:00|11856.3|11855.7|11846.3|11845.4|11860.5|11859.8|11837.3|11836.7|8539
1597867200000|2020-08-19 20:00:00|11846|11845.3|11840.1|11838.1|11847.8|11847.1|11837.1|11836.2|3462
1597870800000|2020-08-19 21:00:00|11840|11837.4|11844.8|11840.6|11847.7|11842.7|11838.1|11834.8|4673
1597874400000|2020-08-19 22:00:00|11845.1|11840.4|11852|11851.1|11853.7|11852.9|11840.7|11837.3|4536
1597878000000|2020-08-19 23:00:00|11852.1|11851|11844.3|11843.7|11852.1|11851|11843.2|11842.4|2883
1597881600000|2020-08-20 00:00:00|11844.5|11843.9|11845.1|11844.2|11850.5|11849.9|11839.2|11838.4|3872
1597885200000|2020-08-20 01:00:00|11845.3|11844.4|11844.3|11843.7|11848.5|11847.8|11831.7|11831|5960
1597888800000|2020-08-20 02:00:00|11844.4|11843.8|11844.8|11844.2|11844.9|11844.3|11835.7|11835.1|3689
1597892400000|2020-08-20 03:00:00|11844.7|11844.1|11847.8|11847.2|11854|11853.4|11842.4|11841.8|4084
1597896000000|2020-08-20 04:00:00|11847.6|11847|11848.1|11847.5|11852.2|11851.6|11846.1|11845.5|2714
1597899600000|2020-08-20 05:00:00|11847.9|11847.3|11842.3|11841.4|11848|11847.4|11833.4|11832.8|4609
1597903200000|2020-08-20 06:00:00|11842.4|11841.5|11839.5|11838.6|11847.3|11846.7|11833.2|11832.3|7548
1597906800000|2020-08-20 07:00:00|11839.6|11838.7|11853.1|11852.5|11869.2|11868.6|11838.2|11837.5|9428
1597910400000|2020-08-20 08:00:00|11853.2|11852.6|11837.3|11836.4|11856.4|11855.5|11812.5|11811.9|10180
1597914000000|2020-08-20 09:00:00|11837|11836.3|11834.3|11833.7|11845.1|11844.5|11821.7|11821.1|8187
1597917600000|2020-08-20 10:00:00|11834.2|11833.6|11840.2|11839.6|11845.4|11844.8|11827.9|11827.3|7084
1597921200000|2020-08-20 11:00:00|11840|11839.4|11850|11849.4|11850.9|11850.1|11830.9|11830.3|7158
1597924800000|2020-08-20 12:00:00|11849.8|11849.2|11831.1|11830.5|11856.4|11855.8|11826.7|11826.1|9513
1597928400000|2020-08-20 13:00:00|11831.3|11830.4|11830.6|11829.5|11838.2|11837.3|11802.4|11801.8|11715
1597932000000|2020-08-20 14:00:00|11830.7|11829.6|11841.9|11841.3|11848.8|11848.2|11823.5|11822.6|11612
1597935600000|2020-08-20 15:00:00|11841.8|11841.2|11859.7|11859.1|11862.4|11861.6|11839|11838.4|8396
1597939200000|2020-08-20 16:00:00|11859.8|11859.2|11854.5|11853.9|11865.6|11864.9|11852.8|11852.2|6499
1597942800000|2020-08-20 17:00:00|11854.4|11853.8|11851.2|11850.6|11859.1|11858.4|11849.1|11848.5|4868
1597946400000|2020-08-20 18:00:00|11851.6|11851|11852.5|11851.9|11860.2|11859.6|11850.2|11849.6|5255
1597950000000|2020-08-20 19:00:00|11852.4|11851.8|11862.1|11861.5|11862.5|11861.9|11849.9|11849.3|5913
1597953600000|2020-08-20 20:00:00|11862|11861.4|11860.7|11859.8|11863.8|11863|11860.3|11859.4|1922
1597957200000|2020-08-20 21:00:00|11860.9|11859.4|11861.7|11859.7|11864.4|11861.7|11857.5|11852.8|2240
1597960800000|2020-08-20 22:00:00|11861.8|11859.9|11865.9|11865|11866.5|11865.5|11861.5|11859.8|4121
1597964400000|2020-08-20 23:00:00|11866|11865.3|11870.1|11869.2|11871.5|11870.9|11865.1|11864.5|2038
1597968000000|2020-08-21 00:00:00|11870|11869.1|11874.7|11874.1|11877.2|11876.6|11867.9|11867.1|4354
1597971600000|2020-08-21 01:00:00|11874.8|11874.2|11867.6|11866.7|11875.9|11875.2|11864.7|11863.8|5438
1597975200000|2020-08-21 02:00:00|11867.4|11866.8|11872|11871.4|11872.9|11872.3|11863.3|11862.7|3710
1597978800000|2020-08-21 03:00:00|11872.1|11871.5|11873.6|11873|11875.9|11875.2|11871.4|11870.7|2332
1597982400000|2020-08-21 04:00:00|11873.5|11872.9|11877.4|11876.8|11878.6|11878|11872.6|11871.9|2350
1597986000000|2020-08-21 05:00:00|11877.3|11876.7|11881.7|11880.8|11883.3|11882.7|11875.2|11874.5|3305
1597989600000|2020-08-21 06:00:00|11881.8|11880.9|11871.1|11870.2|11883.1|11882.3|11865.7|11865.1|6185
1597993200000|2020-08-21 07:00:00|11871|11870.1|11841|11839.6|11873.9|11873.2|11833.2|11832.3|10481
1597996800000|2020-08-21 08:00:00|11840.5|11839.3|11813.1|11812.5|11841.6|11840|11799.6|11799|10272
1598000400000|2020-08-21 09:00:00|11813.2|11812.6|11814.2|11813.6|11818.8|11818.1|11805.5|11804.9|7671
1598004000000|2020-08-21 10:00:00|11814.3|11813.7|11803.1|11802.5|11818|11817.2|11783.8|11783.1|8652
1598007600000|2020-08-21 11:00:00|11802.3|11801.4|11774.9|11774.3|11802.3|11801.4|11772.4|11771.7|8697
1598011200000|2020-08-21 12:00:00|11774.7|11774.1|11785.4|11784.8|11790.3|11789.6|11760.7|11760|9996
1598014800000|2020-08-21 13:00:00|11785.3|11784.7|11762|11761.1|11787.9|11787.3|11755.3|11754.6|10953
1598018400000|2020-08-21 14:00:00|11761.9|11761|11780.1|11779.5|11787.7|11787.1|11754.5|11753.9|9876
1598022000000|2020-08-21 15:00:00|11780|11779.4|11774.8|11773.9|11786|11785.2|11770.2|11769.6|7546
1598025600000|2020-08-21 16:00:00|11774.4|11773.8|11772.8|11772.2|11774.9|11774.1|11762|11761.4|5693
1598029200000|2020-08-21 17:00:00|11772.7|11772.1|11785.2|11784.6|11786.3|11785.7|11770|11769.3|5066
1598032800000|2020-08-21 18:00:00|11785.3|11784.7|11788.6|11788|11789.5|11788.7|11781.1|11780.5|3723
1598036400000|2020-08-21 19:00:00|11788.5|11787.9|11794.6|11794|11795.7|11795.1|11786|11785.4|3913
1598040000000|2020-08-21 20:00:00|11794.5|11793.9|11797.5|11794.7|11799.7|11798.3|11794.5|11792.6|3070
1598212800000|2020-08-23 20:00:00|11782.6|11770.6|11798.9|11790.4|11807.7|11796.1|11782.6|11770.6|56
1598216400000|2020-08-23 21:00:00|11798.8|11789.8|11796|11795.1|11808.1|11800.8|11795.9|11787.5|1910
1598220000000|2020-08-23 22:00:00|11795.7|11794.8|11801.7|11800.8|11803.4|11801.6|11795.6|11793.9|4002
1598223600000|2020-08-23 23:00:00|11802.2|11801.3|11798.6|11797.7|11807.2|11806.3|11797.1|11796.2|2707
1598227200000|2020-08-24 00:00:00|11798.7|11797.8|11795.4|11794.5|11800.7|11799.8|11791.1|11790.4|3900
1598230800000|2020-08-24 01:00:00|11795.3|11794.4|11802.8|11801.9|11806.9|11806.1|11793.8|11793.1|4182
1598234400000|2020-08-24 02:00:00|11802.7|11801.8|11791.8|11790.9|11805|11804.4|11791.1|11790.3|3252
1598238000000|2020-08-24 03:00:00|11791.9|11791|11788.4|11787.5|11795.8|11795.1|11785|11784.2|3096
1598241600000|2020-08-24 04:00:00|11788.3|11787.4|11794.9|11794.3|11795.3|11794.6|11787.7|11787.1|2324
1598245200000|2020-08-24 05:00:00|11794.8|11794.2|11804.3|11803.4|11804.4|11803.6|11791.4|11790.7|2907
1598248800000|2020-08-24 06:00:00|11804.2|11803.3|11806.5|11805.6|11809.3|11808.7|11795.1|11794.5|5460
1598252400000|2020-08-24 07:00:00|11806.6|11805.7|11814.5|11813.6|11815.7|11815.1|11803.5|11802.8|7365
1598256000000|2020-08-24 08:00:00|11814.4|11813.8|11822.6|11821.7|11825.4|11824.8|11809|11808.4|6841
1598259600000|2020-08-24 09:00:00|11822.4|11821.8|11833.8|11833.2|11840.3|11839.6|11821.9|11821.3|5922
1598263200000|2020-08-24 10:00:00|11833.7|11833.1|11832.5|11831.9|11844.7|11843.8|11828.1|11827.5|5014
1598266800000|2020-08-24 11:00:00|11832.7|11832.1|11843.5|11842.9|11846.6|11845.8|11828.5|11827.9|5633
1598270400000|2020-08-24 12:00:00|11844|11843.4|11842.5|11841.9|11850|11849.4|11833.3|11832.7|6611
1598274000000|2020-08-24 13:00:00|11842.8|11842.2|11826.1|11825.5|11845.3|11844.7|11825.7|11824.9|7875
1598277600000|2020-08-24 14:00:00|11826.3|11825.7|11813.7|11813.1|11828.5|11827.9|11811.4|11810.5|9649
1598281200000|2020-08-24 15:00:00|11813.6|11813|11803.4|11802.8|11814.9|11814.3|11792.9|11792.3|8076
1598284800000|2020-08-24 16:00:00|11803.2|11802.6|11800|11799.1|11807|11806.4|11791.8|11791.2|5522
1598288400000|2020-08-24 17:00:00|11799.7|11799|11798|11797.4|11805.9|11805.3|11793.8|11793.1|5360
1598292000000|2020-08-24 18:00:00|11797.9|11797.3|11792.3|11791.7|11799.9|11799.3|11792.1|11791.5|3909
1598295600000|2020-08-24 19:00:00|11792.4|11791.8|11792.3|11791.7|11793.4|11792.6|11784.7|11783.8|4323
1598299200000|2020-08-24 20:00:00|11792.4|11791.8|11788.7|11787.3|11792.4|11791.8|11785.6|11784.7|2191
1598302800000|2020-08-24 21:00:00|11791.4|11786.8|11793.6|11787.6|11795.4|11792.5|11788.1|11784.6|3433
1598306400000|2020-08-24 22:00:00|11793.5|11787.5|11794.3|11793.4|11795.6|11794.8|11790.6|11787.3|2732
1598310000000|2020-08-24 23:00:00|11794.4|11793.5|11794|11793.4|11795.9|11795|11791.6|11790.7|1428
1598313600000|2020-08-25 00:00:00|11793.9|11793.1|11799.2|11798.3|11801|11800.2|11784.6|11783.9|4825
1598317200000|2020-08-25 01:00:00|11799.1|11798.2|11807|11806.1|11807.9|11807|11796.9|11796|4903
1598320800000|2020-08-25 02:00:00|11806.7|11806|11805.5|11804.6|11808.6|11808|11799.9|11799.2|4363
1598324400000|2020-08-25 03:00:00|11805.3|11804.7|11806.3|11805.7|11808.5|11807.8|11802.3|11801.5|2718
1598328000000|2020-08-25 04:00:00|11806.6|11806|11811|11810.1|11815.2|11814.5|11806.6|11806|3026
1598331600000|2020-08-25 05:00:00|11810.9|11810|11810.5|11809.3|11812.1|11811.2|11805.7|11805|3340
1598335200000|2020-08-25 06:00:00|11810.4|11809.2|11800.2|11799.6|11815.8|11815.1|11799.1|11798.5|5532
1598338800000|2020-08-25 07:00:00|11800.4|11799.5|11828.5|11826|11830.2|11829.5|11798.5|11797.7|7938
1598342400000|2020-08-25 08:00:00|11827.2|11826.3|11824|11823.4|11835.2|11834.6|11811.2|11810.6|7998
1598346000000|2020-08-25 09:00:00|11824.2|11823.6|11828.6|11828|11843.2|11842.3|11821.3|11820.6|6782
1598349600000|2020-08-25 10:00:00|11828.7|11827.8|11826.3|11825.7|11838.6|11838|11824.6|11824|6735
1598353200000|2020-08-25 11:00:00|11826.2|11825.6|11813.6|11813|11831.4|11830.8|11810.5|11809.8|6480
1598356800000|2020-08-25 12:00:00|11813.5|11812.9|11817.1|11816.2|11821.9|11821.3|11804.1|11803.4|8306
1598360400000|2020-08-25 13:00:00|11817.2|11816|11831.6|11829.2|11844.3|11843.4|11815.7|11814.8|10864
1598364000000|2020-08-25 14:00:00|11831.2|11829.7|11823.3|11822.4|11837.6|11836.7|11812.2|11811.3|11636
1598367600000|2020-08-25 15:00:00|11823.5|11822.9|11818.1|11817.2|11831.5|11830.6|11809.6|11808.7|8855
1598371200000|2020-08-25 16:00:00|11818.3|11817.4|11812.4|11811.5|11820.5|11819.8|11805.6|11804.7|6496
1598374800000|2020-08-25 17:00:00|11812.3|11811.7|11821.3|11820.4|11821.5|11820.8|11811.8|11810.9|4342
1598378400000|2020-08-25 18:00:00|11821.4|11820.5|11834.8|11833.9|11835.5|11834.8|11819.1|11818.2|4955
1598382000000|2020-08-25 19:00:00|11834.5|11834|11831.3|11830.4|11837.9|11837|11831.1|11830.4|3917
1598385600000|2020-08-25 20:00:00|11831.4|11830.5|11835.1|11833.9|11836.5|11835.6|11831|11830.2|2015
1598389200000|2020-08-25 21:00:00|11834.9|11834|11836.6|11832.5|11838.6|11835.2|11834.9|11830.8|3851
1598392800000|2020-08-25 22:00:00|11836.8|11832.6|11834|11833.1|11837.6|11836.6|11833.1|11832.2|2581
1598396400000|2020-08-25 23:00:00|11834.1|11833|11834.6|11833.7|11839.2|11838.3|11831.9|11831.2|1774
1598400000000|2020-08-26 00:00:00|11834.5|11833.6|11829.3|11828.4|11839.7|11838.9|11828|11827.2|4169
1598403600000|2020-08-26 01:00:00|11829.2|11828.3|11833|11832.1|11835.5|11834.6|11828|11827.2|3526
1598407200000|2020-08-26 02:00:00|11832.9|11832.4|11820|11819.4|11833.2|11832.5|11818.1|11817.5|3545
1598410800000|2020-08-26 03:00:00|11819.7|11819.1|11819|11818.4|11821.4|11820.8|11817.1|11816.2|2387
1598414400000|2020-08-26 04:00:00|11819.1|11818.5|11812.6|11811.7|11821.6|11821|11810.5|11809.9|2297
1598418000000|2020-08-26 05:00:00|11812.5|11811.9|11813.1|11812.5|11814.5|11813.9|11807.3|11806.7|3561
1598421600000|2020-08-26 06:00:00|11812.9|11812|11812.5|11811.6|11820.2|11819.5|11810.7|11810.1|4805
1598425200000|2020-08-26 07:00:00|11812.2|11811.4|11808|11807.4|11825.8|11824.9|11801.1|11800.3|8539
1598428800000|2020-08-26 08:00:00|11807.9|11807.3|11814.9|11814|11823.9|11823.2|11804.7|11803.9|7774
1598432400000|2020-08-26 09:00:00|11814.8|11813.9|11816.9|11816|11821|11820.3|11804.5|11803.9|7048
1598436000000|2020-08-26 10:00:00|11817.1|11816.5|11813.6|11813|11826.1|11825.2|11810|11809.2|6025
1598439600000|2020-08-26 11:00:00|11813.7|11813.1|11796.3|11795.4|11818.5|11817.9|11795.7|11795|5862
1598443200000|2020-08-26 12:00:00|11796.6|11796|11788.9|11788.3|11798.3|11797.7|11772.7|11771.8|8880
1598446800000|2020-08-26 13:00:00|11788.8|11788.2|11815.6|11815|11819.3|11818.7|11781.4|11780.8|9434
1598450400000|2020-08-26 14:00:00|11815.4|11814.8|11818.1|11817.5|11828.2|11827.3|11809.2|11808.6|8863
1598454000000|2020-08-26 15:00:00|11818|11817.4|11813|11812.4|11827.6|11826.9|11810.9|11810.3|7410
1598457600000|2020-08-26 16:00:00|11813.3|11812.7|11832.8|11832.2|11836|11835.4|11812.5|11811.9|6270
1598461200000|2020-08-26 17:00:00|11833|11832.4|11823.6|11823|11839.6|11839|11823.5|11822.8|4768
1598464800000|2020-08-26 18:00:00|11823.5|11822.9|11815.6|11815|11825.5|11824.8|11815.3|11814.7|3970
1598468400000|2020-08-26 19:00:00|11815.7|11815.1|11828.6|11828|11829.1|11828.5|11815.4|11814.8|4626
1598472000000|2020-08-26 20:00:00|11828.5|11827.9|11831|11829.6|11833|11832.4|11826|11825.3|2861
1598475600000|2020-08-26 21:00:00|11832.6|11828.9|11833.2|11827.5|11836|11831.6|11830.7|11826.5|2761
1598479200000|2020-08-26 22:00:00|11833.1|11827.7|11837.2|11836.3|11838.9|11838|11831.2|11827.7|3342
1598482800000|2020-08-26 23:00:00|11837.4|11836.5|11840.5|11839.9|11841|11840.3|11835.3|11834.4|2654
1598486400000|2020-08-27 00:00:00|11840.8|11840.2|11839.9|11839|11845.4|11844.8|11836.9|11836.1|3385
1598490000000|2020-08-27 01:00:00|11840|11839.1|11829.7|11828.8|11850.2|11849.6|11828.6|11828|5723
1598493600000|2020-08-27 02:00:00|11829.8|11828.9|11828.2|11827.6|11833.6|11832.7|11826.1|11825.3|3699
1598497200000|2020-08-27 03:00:00|11828|11827.4|11834|11833.4|11834.6|11833.9|11824.6|11824|3013
1598500800000|2020-08-27 04:00:00|11834.1|11833.5|11833.3|11832.4|11836.3|11835.7|11831.5|11830.7|2030
1598504400000|2020-08-27 05:00:00|11833.4|11832.5|11831.7|11830.8|11833.5|11832.7|11824.6|11823.9|3606
1598508000000|2020-08-27 06:00:00|11831.5|11831.1|11831.2|11830.6|11840|11839.3|11824.4|11823.7|5336
1598511600000|2020-08-27 07:00:00|11831.4|11830.8|11834.9|11834|11840.4|11839.8|11816.9|11816.3|8195
1598515200000|2020-08-27 08:00:00|11835|11834.1|11834.4|11833.8|11839.5|11838.9|11828.3|11827.6|7637
1598518800000|2020-08-27 09:00:00|11834.5|11833.9|11825.5|11824.9|11840.9|11840.3|11822|11821.4|5941
1598522400000|2020-08-27 10:00:00|11825.7|11824.8|11806.1|11805.5|11826.3|11825.7|11802.2|11801.6|6013
1598526000000|2020-08-27 11:00:00|11806|11805.4|11813.4|11812.8|11819.1|11818.5|11794.5|11793.8|7082
1598529600000|2020-08-27 12:00:00|11813.6|11813|11833.3|11832.4|11839.7|11838.8|11799.7|11798.8|9104
1598533200000|2020-08-27 13:00:00|11833.4|11832.8|11804.3|11803.5|11902.3|11901.3|11787.7|11786.8|22908
1598536800000|2020-08-27 14:00:00|11804.5|11803.3|11789.1|11788.2|11810.4|11809|11762.9|11762|18253
1598540400000|2020-08-27 15:00:00|11789|11788.1|11823.5|11822.6|11830.3|11829.6|11780|11779.2|12630
1598544000000|2020-08-27 16:00:00|11823.7|11823.1|11797.9|11797|11833.1|11832.2|11796|11795.4|11543
1598547600000|2020-08-27 17:00:00|11797.8|11797.2|11823.1|11822.5|11828.2|11827.4|11793.5|11792.6|9380
1598551200000|2020-08-27 18:00:00|11823|11822.4|11822.9|11822|11835.4|11834.6|11822.5|11821.6|7651
1598554800000|2020-08-27 19:00:00|11822.6|11821.8|11819.5|11818.9|11828.1|11827.4|11818.5|11817.8|6049
1598558400000|2020-08-27 20:00:00|11819.4|11818.8|11822.8|11821.5|11824.4|11823.6|11818.4|11817.8|2191
1598562000000|2020-08-27 21:00:00|11822.6|11821.4|11822.8|11817.6|11824.9|11821.7|11820.9|11816|3464
1598565600000|2020-08-27 22:00:00|11823|11817.9|11819.1|11818.2|11825.4|11824.4|11818.9|11817.1|3406
1598569200000|2020-08-27 23:00:00|11819.2|11818.5|11821.2|11820.3|11822.7|11821.8|11815.6|11814.8|2274
1598572800000|2020-08-28 00:00:00|11821.1|11820.2|11817.8|11816.9|11821.7|11820.8|11811.5|11810.7|4589
1598576400000|2020-08-28 01:00:00|11817.6|11817|11829.2|11828.3|11829.4|11828.5|11815.3|11814.4|4747
1598580000000|2020-08-28 02:00:00|11829.1|11828.2|11836|11835.1|11836.5|11835.9|11826.8|11826|5187
1598583600000|2020-08-28 03:00:00|11836.1|11835.2|11859.7|11858.8|11860.1|11859.2|11835.5|11834.7|5503
1598587200000|2020-08-28 04:00:00|11859.5|11858.9|11873.8|11873.2|11875|11874.1|11853.1|11852.5|4939
1598590800000|2020-08-28 05:00:00|11873.9|11873.3|11874|11872.8|11880.2|11879.3|11863.6|11862.9|10139
1598594400000|2020-08-28 06:00:00|11873.9|11873|11867.7|11866.8|11878.1|11877.5|11861.3|11860.6|9569
1598598000000|2020-08-28 07:00:00|11867.5|11866.6|11892|11891.1|11900.3|11899.6|11867.1|11866.3|10699
1598601600000|2020-08-28 08:00:00|11892.2|11891.3|11909.6|11908.7|11918.4|11917.8|11886.2|11885.4|10013
1598605200000|2020-08-28 09:00:00|11909.9|11908.6|11889.8|11888.9|11920.2|11919.6|11886.8|11886.2|8498
1598608800000|2020-08-28 10:00:00|11890|11889.2|11905.1|11904.5|11906.1|11905.5|11886.1|11885.2|7473
1598612400000|2020-08-28 11:00:00|11905.2|11904.6|11911.8|11911.2|11919.4|11918.7|11900.6|11900|7659
1598616000000|2020-08-28 12:00:00|11911.7|11911.1|11886.3|11885.7|11919.5|11918.9|11875.1|11874.3|9802
1598619600000|2020-08-28 13:00:00|11886.2|11885.6|11879.6|11878.3|11897.9|11897.2|11875.7|11875.1|12410
1598623200000|2020-08-28 14:00:00|11879.9|11878.5|11896.6|11895.7|11911.6|11910.9|11867.9|11867|13209
1598626800000|2020-08-28 15:00:00|11896.8|11895.9|11900.8|11899.9|11907.2|11906.6|11887.9|11887.1|9406
1598630400000|2020-08-28 16:00:00|11900.7|11900.1|11888.9|11888|11906.2|11905.6|11888.2|11887.6|5243
1598634000000|2020-08-28 17:00:00|11888.8|11888.3|11887|11886.4|11893.2|11892.6|11884.7|11884.1|5249
1598637600000|2020-08-28 18:00:00|11887.1|11886.2|11891.1|11890.2|11894.2|11893.5|11884.4|11883.7|4530
1598641200000|2020-08-28 19:00:00|11890.9|11890.3|11898.7|11897.8|11899.4|11898.7|11884|11883.3|4609
1598644800000|2020-08-28 20:00:00|11898.4|11897.7|11905.3|11904.4|11911.1|11906.4|11897.7|11896.8|3897
1598817600000|2020-08-30 20:00:00|11911.9|11899.9|11907.2|11895.2|11914.2|11903.2|11903.5|11891.5|278
1598821200000|2020-08-30 21:00:00|11907.6|11895.6|11910|11906.9|11914.6|11909.4|11903.7|11893|2619
1598824800000|2020-08-30 22:00:00|11909.9|11907|11909|11908.1|11914.3|11912.9|11902.4|11901.2|8339
1598828400000|2020-08-30 23:00:00|11909.4|11908.5|11917.7|11916.8|11920.9|11920.1|11905.7|11904.8|3503
1598832000000|2020-08-31 00:00:00|11917.6|11916.7|11908.4|11907.5|11930|11929.1|11907.3|11906.4|6819
1598835600000|2020-08-31 01:00:00|11908.5|11907.8|11908.8|11907.9|11909.3|11908.5|11897.3|11896.5|6257
1598839200000|2020-08-31 02:00:00|11908.7|11907.8|11914.8|11914.2|11915|11914.4|11904.1|11903.3|4268
1598842800000|2020-08-31 03:00:00|11914.9|11914|11911.7|11911.1|11917.8|11917|11908.8|11908.1|3547
1598846400000|2020-08-31 04:00:00|11911.8|11910.9|11901.7|11900.8|11911.9|11911|11900.5|11899.8|3276
1598850000000|2020-08-31 05:00:00|11901.6|11900.7|11904.7|11903.8|11906.8|11906.1|11900.4|11899.8|3634
1598853600000|2020-08-31 06:00:00|11904.6|11903.7|11907.4|11906.2|11909.1|11908.2|11894.2|11893.6|6100
1598857200000|2020-08-31 07:00:00|11907.5|11906.5|11893.1|11892.2|11912.5|11911.6|11892.6|11891.9|8437
1598860800000|2020-08-31 08:00:00|11893.2|11892.3|11908.5|11907.6|11909.3|11908.7|11884.7|11884.1|8356
1598864400000|2020-08-31 09:00:00|11908.4|11907.5|11917.6|11917|11918|11917.4|11908.2|11907.4|6876
1598868000000|2020-08-31 10:00:00|11917.5|11916.9|11919.7|11919.1|11927|11926.2|11909.6|11909|5841
1598871600000|2020-08-31 11:00:00|11919.8|11919.2|11940.1|11939.2|11940.4|11939.7|11918.9|11918.3|6597
1598875200000|2020-08-31 12:00:00|11940.3|11939.4|11934.4|11933.8|11940.7|11940.1|11929.5|11928.9|6760
1598878800000|2020-08-31 13:00:00|11934.3|11933.7|11924.7|11924.1|11948.8|11948.2|11922.2|11920.9|9316
1598882400000|2020-08-31 14:00:00|11924.6|11924|11960.9|11960.3|11966.4|11965.8|11923.9|11923.3|10733
1598886000000|2020-08-31 15:00:00|11961|11960.1|11951|11950.4|11961|11960.2|11942.7|11942.1|9730
1598889600000|2020-08-31 16:00:00|11951.2|11950.6|11944.6|11944|11952.2|11951.6|11940.3|11939.7|6242
1598893200000|2020-08-31 17:00:00|11944.7|11944.1|11943.8|11943.2|11950.5|11949.9|11942.7|11942.1|3697
1598896800000|2020-08-31 18:00:00|11943.9|11943.3|11934.9|11934.3|11943.9|11943.3|11933.9|11933.3|4640
1598900400000|2020-08-31 19:00:00|11935|11934.1|11933.3|11932.7|11937.5|11936.9|11926.1|11925.5|5613
1598904000000|2020-08-31 20:00:00|11933.6|11932.8|11937.2|11935.4|11939.4|11938.5|11928.6|11928|3266
1598907600000|2020-08-31 21:00:00|11938|11934.4|11939.9|11937.6|11942.1|11938.7|11936.6|11932.4|3271
1598911200000|2020-08-31 22:00:00|11940.5|11937.7|11937.8|11936.9|11941|11939.9|11936.9|11935.8|3450
1598914800000|2020-08-31 23:00:00|11937.6|11936.7|11937.3|11936.4|11941.7|11940.8|11936.4|11935.5|1752
1598918400000|2020-09-01 00:00:00|11937.6|11936.7|11941.7|11940.8|11948.7|11947.9|11936.6|11935.9|4347
1598922000000|2020-09-01 01:00:00|11941.6|11940.7|11971.1|11970.2|11974.4|11973.5|11941.6|11940.7|6485
1598925600000|2020-09-01 02:00:00|11971.2|11970.3|11991.7|11991.1|11995.2|11994.3|11965.9|11965.2|7862
1598929200000|2020-09-01 03:00:00|11991.8|11990.9|11990.1|11989.2|11997.8|11996.9|11985.9|11985|4778
1598932800000|2020-09-01 04:00:00|11990|11989.1|11987.8|11987.2|11995.6|11994.8|11987.5|11986.6|3976
1598936400000|2020-09-01 05:00:00|11987.9|11987.3|11994.2|11993.3|11995.4|11994.6|11984.1|11983.2|5378
1598940000000|2020-09-01 06:00:00|11993.9|11993.2|11977.2|11976.3|11994.2|11993.3|11975.5|11974.8|8821
1598943600000|2020-09-01 07:00:00|11977.3|11976.4|11991.1|11990.2|11997.3|11996.5|11965.2|11964.3|10714
1598947200000|2020-09-01 08:00:00|11991.2|11990.3|11974.6|11972.7|11991.6|11991|11962.3|11961.1|9576
1598950800000|2020-09-01 09:00:00|11974.1|11973|11981.1|11980.5|11983|11982.3|11963.9|11963.3|8442
1598954400000|2020-09-01 10:00:00|11981.2|11980.6|11987.7|11987.1|11994.9|11994.3|11970.2|11969.6|7570
1598958000000|2020-09-01 11:00:00|11987.6|11987|11988.1|11987.5|11995.8|11995|11979.5|11978.9|8641
1598961600000|2020-09-01 12:00:00|11988.2|11987.3|11989|11988.4|11990.7|11990.1|11977.3|11976.7|7331
1598965200000|2020-09-01 13:00:00|11989.1|11988.2|11976.1|11974.1|12011.9|12010.8|11964.5|11963.8|12255
1598968800000|2020-09-01 14:00:00|11976|11973.8|11963.9|11963|11976.5|11974.9|11936.7|11935.8|13142
1598972400000|2020-09-01 15:00:00|11963.8|11963.2|11949.1|11948.5|11966.8|11966.1|11945.3|11944.7|8634
1598976000000|2020-09-01 16:00:00|11949.2|11948.6|11934.6|11933.7|11951.2|11950.5|11932.5|11931.4|6056
1598979600000|2020-09-01 17:00:00|11934.7|11933.8|11916|11915.4|11934.7|11933.8|11905.8|11905.2|8866
1598983200000|2020-09-01 18:00:00|11915.7|11915.1|11910.5|11909.6|11919.8|11918.9|11904.7|11904.1|6312
1598986800000|2020-09-01 19:00:00|11910.4|11909.8|11912.9|11912.3|11912.9|11912.3|11901.7|11901.1|4679
1598990400000|2020-09-01 20:00:00|11912.8|11912.2|11912.7|11911.3|11915.3|11914.5|11909.4|11908.5|2263
1598994000000|2020-09-01 21:00:00|11913.2|11910.9|11918.3|11914.5|11919.5|11916.7|11913.2|11910.8|3108
1598997600000|2020-09-01 22:00:00|11918.2|11914.7|11918.5|11917.6|11922|11921.1|11914.8|11913.6|2418
1599001200000|2020-09-01 23:00:00|11918.3|11917.4|11923.2|11922.3|11929.2|11928.5|11917.4|11916.5|2767
1599004800000|2020-09-02 00:00:00|11923.1|11922.2|11908|11907.1|11924.4|11923.6|11906.8|11906|4748
1599008400000|2020-09-02 01:00:00|11908.1|11907.2|11902.2|11901.6|11909.7|11908.9|11892.4|11891.5|6837
1599012000000|2020-09-02 02:00:00|11902.1|11901.5|11906.2|11905.6|11908.5|11907.8|11898.7|11897.9|3845
1599015600000|2020-09-02 03:00:00|11906.1|11905.5|11903.4|11902.8|11907.5|11906.8|11899.1|11898.3|2817
1599019200000|2020-09-02 04:00:00|11903.5|11902.9|11905.5|11904.9|11909.7|11909|11901.3|11900.5|2740
1599022800000|2020-09-02 05:00:00|11905.6|11905|11908.4|11907.1|11909.2|11908.6|11898.1|11897.5|3658
1599026400000|2020-09-02 06:00:00|11908.3|11907.2|11903.9|11903|11914.2|11913.3|11891.2|11890.4|7164
1599030000000|2020-09-02 07:00:00|11903.8|11902.9|11874.5|11873.9|11908.2|11907.6|11864.3|11863.7|9569
1599033600000|2020-09-02 08:00:00|11874.4|11873.8|11857.7|11856.8|11876.3|11875.7|11852.7|11851.9|8002
1599037200000|2020-09-02 09:00:00|11857.8|11856.9|11871.5|11870.9|11872.5|11871.9|11854.9|11854|7126
1599040800000|2020-09-02 10:00:00|11871.6|11871|11861.7|11861.1|11877.9|11877.3|11857|11856.4|6602
1599044400000|2020-09-02 11:00:00|11861.8|11861.2|11856.6|11855.7|11864.7|11864.1|11845.6|11845|8276
1599048000000|2020-09-02 12:00:00|11856.5|11856|11859.4|11858.8|11877|11876.2|11852.4|11851.8|9235
1599051600000|2020-09-02 13:00:00|11859.5|11858.9|11835.8|11834.2|11861|11860.1|11824.4|11823.8|10810
1599055200000|2020-09-02 14:00:00|11835.4|11834.5|11840.8|11840.2|11847.7|11847.1|11822.5|11821.9|11242
1599058800000|2020-09-02 15:00:00|11840.9|11839.9|11839.8|11838.9|11843.7|11842.8|11827.3|11826.7|9403
1599062400000|2020-09-02 16:00:00|11839.9|11839|11848.4|11847.5|11850|11849.2|11827.4|11826.8|7072
1599066000000|2020-09-02 17:00:00|11848.3|11847.7|11834.2|11833.3|11848.3|11847.7|11830.1|11829.5|6518
1599069600000|2020-09-02 18:00:00|11834.3|11833.4|11824.8|11824.2|11834.5|11833.9|11823.6|11823|5722
1599073200000|2020-09-02 19:00:00|11824.9|11824.3|11846.9|11846.3|11847.4|11846.8|11824.1|11823.5|5864
1599076800000|2020-09-02 20:00:00|11846.4|11845.8|11855.5|11854.6|11858.3|11857.4|11843.5|11842.8|3097
1599080400000|2020-09-02 21:00:00|11856.7|11854.4|11857.5|11852.9|11858.3|11854.8|11853.8|11849.8|3512
1599084000000|2020-09-02 22:00:00|11856.8|11853|11854.1|11853.2|11857.3|11854.4|11851.3|11850.2|2866
1599087600000|2020-09-02 23:00:00|11854.5|11853.6|11846.3|11845.4|11855.4|11854.5|11846.1|11845.2|2164
1599091200000|2020-09-03 00:00:00|11846.5|11845.6|11831.8|11830.9|11847.4|11846.5|11830.5|11829.6|4394
1599094800000|2020-09-03 01:00:00|11831.7|11830.8|11831.3|11830.4|11836.7|11836.1|11825|11824.1|5200
1599098400000|2020-09-03 02:00:00|11831.6|11830.7|11827.7|11826.8|11836.3|11835.5|11822.2|11821.4|4594
1599102000000|2020-09-03 03:00:00|11827.8|11826.9|11821.4|11820.5|11828.3|11827.4|11820.5|11819.8|3272
1599105600000|2020-09-03 04:00:00|11821.2|11820.6|11810.7|11810.1|11826|11825.1|11804.9|11804.2|4519
1599109200000|2020-09-03 05:00:00|11810.8|11809.9|11802.7|11801.8|11812.8|11812|11797.3|11796.4|5400
1599112800000|2020-09-03 06:00:00|11802.5|11801.6|11798.5|11797.6|11808.3|11807.5|11789.7|11789.1|7907
1599116400000|2020-09-03 07:00:00|11798.8|11797.9|11818.2|11817.3|11821|11820.1|11789.4|11788.7|9760
1599120000000|2020-09-03 08:00:00|11817.9|11817|11833|11832.1|11836.6|11835.8|11815.6|11814.9|7809
1599123600000|2020-09-03 09:00:00|11833.1|11832.2|11823.5|11822.9|11836.6|11835.7|11819.9|11819.2|7686
1599127200000|2020-09-03 10:00:00|11823.6|11823|11812.8|11812.2|11829.1|11828.2|11811.8|11810.9|6433
1599130800000|2020-09-03 11:00:00|11813|11812.1|11813.8|11813.2|11814.1|11813.5|11802.1|11801.5|6499
1599134400000|2020-09-03 12:00:00|11813.6|11813|11832.9|11832|11841.8|11841|11807.2|11806.4|8759
1599138000000|2020-09-03 13:00:00|11832.7|11832.1|11845.6|11843.5|11849.5|11848.9|11827.7|11826.9|8502
1599141600000|2020-09-03 14:00:00|11845.3|11843.3|11837.8|11837.2|11849.3|11848.6|11824.5|11823.7|12488
1599145200000|2020-09-03 15:00:00|11837.7|11837.1|11830.2|11829.6|11840.2|11839.6|11811.5|11810.6|13245
1599148800000|2020-09-03 16:00:00|11830.1|11829.5|11834|11833.1|11844.6|11844|11826.3|11825.7|8634
1599152400000|2020-09-03 17:00:00|11833.8|11833.2|11847.8|11847.2|11848.1|11847.5|11832.4|11831.6|7456
1599156000000|2020-09-03 18:00:00|11847.6|11847|11857|11856.4|11859.8|11859.2|11846.9|11846.3|5545
1599159600000|2020-09-03 19:00:00|11857.1|11856.5|11856.7|11856.1|11865.1|11864.4|11848.2|11847.3|6955
1599163200000|2020-09-03 20:00:00|11856.5|11855.9|11852|11851.1|11859.6|11858.9|11851.3|11850.2|2764
1599166800000|2020-09-03 21:00:00|11851.9|11851|11852.6|11849.9|11855.5|11851.2|11850.4|11845.4|3035
1599170400000|2020-09-03 22:00:00|11852.3|11848.9|11846.8|11845.9|11853|11850.8|11845|11844.1|3073
1599174000000|2020-09-03 23:00:00|11846.7|11845.8|11841.9|11841|11851.3|11850.4|11839.3|11838.6|2769
1599177600000|2020-09-04 00:00:00|11842.1|11841.2|11853.2|11852.3|11858.4|11857.6|11842.1|11841.2|5033
1599181200000|2020-09-04 01:00:00|11853.1|11852.2|11852.8|11852.2|11858.6|11857.9|11846.4|11845.7|5178
1599184800000|2020-09-04 02:00:00|11852.9|11852.3|11841.6|11841|11857.6|11856.9|11841.6|11840.7|4393
1599188400000|2020-09-04 03:00:00|11841.5|11840.7|11848.2|11847.6|11850.4|11849.7|11841.1|11840.3|2884
1599192000000|2020-09-04 04:00:00|11848.3|11847.7|11852.1|11851.5|11853.9|11853.1|11845.2|11844.5|2837
1599195600000|2020-09-04 05:00:00|11852|11851.4|11852.7|11851.8|11853.2|11852.1|11844.6|11844|3153
1599199200000|2020-09-04 06:00:00|11852.4|11851.5|11837.2|11836.3|11853.4|11852.5|11835.1|11834.5|6487
1599202800000|2020-09-04 07:00:00|11837.3|11836.4|11840.7|11839.8|11854.6|11853.7|11833.7|11833.1|8975
1599206400000|2020-09-04 08:00:00|11840.6|11839.7|11859.5|11858.9|11865.9|11865|11839|11838.4|7305
1599210000000|2020-09-04 09:00:00|11859.4|11858.8|11852.9|11852.3|11863.3|11862.6|11845|11844.4|6225
1599213600000|2020-09-04 10:00:00|11852.6|11852|11847.6|11847|11859.6|11858.8|11842.7|11842|6348
1599217200000|2020-09-04 11:00:00|11847.7|11846.8|11843.6|11843|11855.6|11854.7|11840.1|11839.5|7282
1599220800000|2020-09-04 12:00:00|11843.7|11843.1|11812.1|11811.2|11855.3|11854.1|11802.2|11801.6|12957
1599224400000|2020-09-04 13:00:00|11811.9|11811|11799.2|11798.6|11814.8|11814|11790.6|11790|13077
1599228000000|2020-09-04 14:00:00|11799.4|11798.5|11797.6|11797|11807.1|11806.4|11786.6|11785.7|14342
1599231600000|2020-09-04 15:00:00|11797.7|11797.1|11820.4|11819.8|11821.8|11821.2|11781.2|11780.5|11404
1599235200000|2020-09-04 16:00:00|11820.6|11820|11835.6|11834.7|11837|11836.1|11816.5|11815.8|9348
1599238800000|2020-09-04 17:00:00|11835.7|11834.8|11844.3|11843.7|11848.1|11847.4|11832.6|11831.7|6485
1599242400000|2020-09-04 18:00:00|11843.9|11843.3|11852|11851.1|11855.3|11854.6|11840.6|11840|6123
1599246000000|2020-09-04 19:00:00|11852.1|11851.5|11843.3|11842.7|11853.4|11852.7|11842.7|11842|6788
1599249600000|2020-09-04 20:00:00|11843.4|11842.5|11841.1|11835.1|11844.4|11843.6|11837|11835.1|3154
1599422400000|2020-09-06 20:00:00|11844.7|11837.7|11844.7|11837.7|11844.7|11837.7|11844.7|11837.7|1
1599426000000|2020-09-06 21:00:00|11855.5|11843.5|11842.4|11838.1|11855.5|11846.2|11838.4|11832.4|2333
1599429600000|2020-09-06 22:00:00|11842.6|11838.6|11841|11840.1|11845.4|11842.7|11836.7|11835.1|6307
1599433200000|2020-09-06 23:00:00|11841.1|11840.2|11834.8|11833.9|11844.2|11843.3|11834|11833.2|2263
1599436800000|2020-09-07 00:00:00|11834.9|11834|11836.7|11835.8|11843.3|11842.5|11833.8|11832.9|3979
1599440400000|2020-09-07 01:00:00|11836.6|11835.7|11836.7|11836.1|11841.7|11840.9|11835.5|11834.7|4511
1599444000000|2020-09-07 02:00:00|11836.8|11836.2|11835.3|11834.7|11837.3|11836.6|11830.3|11829.6|3561
1599447600000|2020-09-07 03:00:00|11835.2|11834.6|11836.9|11836.3|11838.9|11838.2|11832|11831.3|2406
1599451200000|2020-09-07 04:00:00|11837.1|11836.5|11834.3|11833.7|11837.7|11836.9|11832.5|11831.8|2243
1599454800000|2020-09-07 05:00:00|11834.5|11833.6|11830.3|11829.4|11836.6|11835.8|11827.2|11826.6|2899
1599458400000|2020-09-07 06:00:00|11830.4|11829.5|11828.6|11828|11833.5|11832.8|11825|11824.2|6406
1599462000000|2020-09-07 07:00:00|11828.7|11828.1|11838.3|11837.7|11846|11845.4|11824.9|11824.2|7306
1599465600000|2020-09-07 08:00:00|11838.4|11837.8|11833|11832.1|11849.1|11848.5|11832.2|11831.6|7130
1599469200000|2020-09-07 09:00:00|11832.7|11832.2|11829.1|11828.2|11837.6|11837|11825.3|11824.7|6406
1599472800000|2020-09-07 10:00:00|11828.9|11828.3|11819.5|11818.9|11830.1|11829.3|11813.1|11812.3|6286
1599476400000|2020-09-07 11:00:00|11819.4|11818.8|11821.1|11820.2|11827.9|11827.3|11816.3|11815.7|4555
1599480000000|2020-09-07 12:00:00|11821|11820.4|11823|11822.1|11825.9|11825.3|11819.1|11818.5|4393
1599483600000|2020-09-07 13:00:00|11822.7|11822.4|11820.4|11819.8|11825.9|11825.3|11815.5|11814.6|5230
1599487200000|2020-09-07 14:00:00|11820.5|11819.6|11826.5|11825.9|11833|11832.3|11818|11817.3|4514
1599490800000|2020-09-07 15:00:00|11827|11826.4|11819.1|11818.2|11829|11828.1|11815.3|11814.5|3679
1599494400000|2020-09-07 16:00:00|11819.2|11818.3|11816.8|11815.9|11819.7|11818.9|11815.3|11814.6|2745
1599498000000|2020-09-07 17:00:00|11816.7|11815.8|11816.7|11815.5|11821|11819.4|11815.6|11814.7|7375
1599501600000|2020-09-07 18:00:00|11816.6|11815.4|11813.8|11812.7|11817|11815.9|11812.9|11812|4296
1599505200000|2020-09-07 19:00:00|11813.5|11812.4|11815|11812.8|11816.9|11815.1|11812.6|11811.3|7317
1599508800000|2020-09-07 20:00:00|11815.3|11813|11816.6|11812.4|11818.5|11813.3|11812.7|11809.9|5071
1599512400000|2020-09-07 21:00:00|11815.8|11813.1|11817.3|11813.3|11820.4|11814.5|11813.1|11810.8|3479
1599516000000|2020-09-07 22:00:00|11817.4|11813.5|11816.6|11815.7|11821|11820.1|11815.8|11813.5|2982
1599519600000|2020-09-07 23:00:00|11816.3|11815.4|11819.4|11818.5|11820.4|11819.6|11816.2|11815.3|1424
1599523200000|2020-09-08 00:00:00|11819.3|11818.4|11807.5|11806.6|11822.1|11821.5|11805.4|11804.7|3505
1599526800000|2020-09-08 01:00:00|11807.4|11806.5|11797.3|11796.7|11809.6|11808.8|11795.4|11794.8|4359
1599530400000|2020-09-08 02:00:00|11797.4|11796.8|11805.5|11804.9|11808|11807.3|11796.9|11796.3|2958
1599534000000|2020-09-08 03:00:00|11805.4|11804.8|11808.7|11808.1|11811.6|11811|11804.8|11804.2|2133
1599537600000|2020-09-08 04:00:00|11808.8|11808.2|11811.6|11811|11811.6|11811|11806.9|11806.2|1877
1599541200000|2020-09-08 05:00:00|11811.5|11810.9|11811.7|11810.8|11812.6|11811.9|11798.2|11797.6|3426
1599544800000|2020-09-08 06:00:00|11811.6|11810.7|11817.2|11816.3|11828|11827.2|11809.6|11808.8|7856
1599548400000|2020-09-08 07:00:00|11817.1|11816.2|11817.6|11817|11821.8|11821.1|11803.6|11803|7387
1599552000000|2020-09-08 08:00:00|11817.4|11816.8|11809|11807.3|11821|11820.4|11805.3|11804.5|7959
1599555600000|2020-09-08 09:00:00|11808.9|11807.6|11794|11793.1|11815.5|11814.9|11791.1|11790.4|8787
1599559200000|2020-09-08 10:00:00|11793.9|11793.3|11801.1|11800.2|11806.7|11806|11778.1|11777.5|9873
1599562800000|2020-09-08 11:00:00|11800.9|11800.3|11794.9|11794.3|11805.8|11805.2|11788.3|11787.6|8416
1599566400000|2020-09-08 12:00:00|11795.2|11794.7|11800.9|11800.3|11806.7|11806|11781.7|11781|10497
1599570000000|2020-09-08 13:00:00|11801.1|11800.2|11777.7|11777.1|11802.9|11802|11766|11765.4|13162
1599573600000|2020-09-08 14:00:00|11777.8|11777.2|11794|11793.1|11801.3|11800.4|11773.1|11772.5|13585
1599577200000|2020-09-08 15:00:00|11793.8|11792.9|11788.4|11787.8|11802.4|11801.6|11780.8|11780|10282
1599580800000|2020-09-08 16:00:00|11788.6|11787.7|11796.6|11795.7|11806.3|11805.7|11788|11787.3|7063
1599584400000|2020-09-08 17:00:00|11796.5|11795.6|11793.5|11792.9|11798.9|11798.3|11788.4|11787.8|5154
1599588000000|2020-09-08 18:00:00|11793.2|11792.6|11782.2|11781.6|11793.2|11792.6|11778|11777.2|5321
1599591600000|2020-09-08 19:00:00|11781.7|11781.1|11779.3|11778.7|11786.1|11785.3|11774.7|11774.1|6573
1599595200000|2020-09-08 20:00:00|11778.9|11778.3|11776|11773.6|11783|11782.3|11773.5|11772.5|2606
1599598800000|2020-09-08 21:00:00|11777.1|11773|11776.2|11770.5|11782.6|11778.2|11772.6|11769.2|3801
1599602400000|2020-09-08 22:00:00|11776.4|11770.6|11767.2|11766.3|11776.6|11773.2|11757.6|11756.6|7064
1599606000000|2020-09-08 23:00:00|11767.5|11766.4|11767.3|11766.4|11769.6|11768.7|11759.6|11758.7|3083
1599609600000|2020-09-09 00:00:00|11767.2|11766.3|11776.2|11775.3|11776.9|11776.2|11766.2|11765.5|4704
1599613200000|2020-09-09 01:00:00|11776.1|11775.2|11776.8|11775.9|11780|11779.4|11767.6|11766.8|4689
1599616800000|2020-09-09 02:00:00|11776.6|11776|11775.3|11774.4|11778.9|11778.3|11773.1|11772.4|2970
1599620400000|2020-09-09 03:00:00|11775.2|11774.6|11780.6|11780|11781.5|11780.9|11774.3|11773.6|3062
1599624000000|2020-09-09 04:00:00|11780.5|11779.9|11779|11778.1|11783.3|11782.6|11777|11776.3|2245
1599627600000|2020-09-09 05:00:00|11779.1|11778.2|11780.7|11779.8|11782.8|11782.2|11778.1|11777.5|2773
1599631200000|2020-09-09 06:00:00|11780.2|11779.6|11766.9|11766|11781.2|11780.6|11761.2|11760.5|7168
1599634800000|2020-09-09 07:00:00|11767.1|11766.2|11775.2|11774.6|11779.5|11778.9|11763.5|11762.9|8671
1599638400000|2020-09-09 08:00:00|11775|11774.4|11763.7|11763.1|11788.1|11787.2|11763.6|11763|9075
1599642000000|2020-09-09 09:00:00|11763.6|11763|11767.5|11766.9|11775.9|11775.2|11758.5|11757.9|6650
1599645600000|2020-09-09 10:00:00|11767.3|11766.7|11755.5|11754.9|11767.4|11766.7|11754|11753.4|5369
1599649200000|2020-09-09 11:00:00|11755.4|11754.8|11767.7|11767.1|11769.9|11769.3|11753.1|11752.5|7715
1599652800000|2020-09-09 12:00:00|11767.8|11766.9|11799.1|11798.2|11820.5|11819.1|11765.5|11764.7|10752
1599656400000|2020-09-09 13:00:00|11798.8|11797.9|11816.6|11815.7|11825.3|11824.5|11792.4|11791.5|12378
1599660000000|2020-09-09 14:00:00|11816.7|11815.8|11807.9|11807.3|11834.5|11833.6|11806.4|11805.8|12140
1599663600000|2020-09-09 15:00:00|11808.1|11807.2|11809.8|11809.2|11822.3|11821.7|11805.3|11804.7|7758
1599667200000|2020-09-09 16:00:00|11809.6|11809|11803.8|11803.2|11812.5|11811.9|11802.3|11801.7|4597
1599670800000|2020-09-09 17:00:00|11803.7|11803.1|11804|11803.4|11810.2|11809.6|11799.4|11798.5|5766
1599674400000|2020-09-09 18:00:00|11804.1|11803.5|11808.5|11807.9|11809.3|11808.7|11799.4|11798.8|3758
1599678000000|2020-09-09 19:00:00|11808.4|11807.8|11804.1|11803.5|11811.5|11810.7|11804.1|11803.5|3674
1599681600000|2020-09-09 20:00:00|11804.3|11803.7|11803.7|11802.4|11808.7|11808|11803.5|11801.5|3227
1599685200000|2020-09-09 21:00:00|11803.6|11802.1|11804.8|11802.6|11808.1|11803.9|11802.5|11797.1|2720
1599688800000|2020-09-09 22:00:00|11804.7|11802.7|11809.7|11808.8|11810|11809.1|11803.6|11802.3|4112
1599692400000|2020-09-09 23:00:00|11809.6|11808.3|11804.2|11803.3|11810.8|11809.9|11803.6|11802.8|1922
1599696000000|2020-09-10 00:00:00|11803.9|11803|11810.7|11809.8|11815.2|11814.3|11801.1|11800.2|4203
1599699600000|2020-09-10 01:00:00|11810.8|11809.9|11821|11820.4|11821.2|11820.6|11807.7|11806.8|4401
1599703200000|2020-09-10 02:00:00|11821.1|11820.5|11822.8|11821.9|11824.5|11823.9|11815.3|11814.7|3420
1599706800000|2020-09-10 03:00:00|11823|11822.2|11822.4|11821.8|11824.9|11824.3|11821|11820.2|2413
1599710400000|2020-09-10 04:00:00|11822.6|11821.7|11819.6|11819|11823.1|11822.3|11819.4|11818.8|1829
1599714000000|2020-09-10 05:00:00|11819.4|11818.8|11827.7|11826.8|11829.3|11828.7|11819.2|11818.6|2876
1599717600000|2020-09-10 06:00:00|11827.6|11826.7|11826.8|11825.9|11837.5|11836.7|11825.4|11824.8|6211
1599721200000|2020-09-10 07:00:00|11826.7|11825.8|11819.3|11818.4|11829.6|11829|11816.4|11815.8|7669
1599724800000|2020-09-10 08:00:00|11819.4|11818.5|11834.6|11834|11840.5|11839.9|11817.5|11816.9|6021
1599728400000|2020-09-10 09:00:00|11834.4|11833.8|11839|11838.4|11840.7|11840.1|11829.4|11828.8|5847
1599732000000|2020-09-10 10:00:00|11838.9|11838.3|11838.2|11837.3|11844.8|11844.2|11831.3|11830.7|5984
1599735600000|2020-09-10 11:00:00|11838.1|11837.5|11846.9|11846|11850.9|11850.3|11831.7|11830.8|8240
1599739200000|2020-09-10 12:00:00|11847.1|11846.2|11888.3|11887.4|11903.4|11902.5|11840.5|11839|16092
1599742800000|2020-09-10 13:00:00|11888.6|11887.7|11899.1|11898.2|11917.8|11917.2|11884.2|11883.4|13270
1599746400000|2020-09-10 14:00:00|11899.2|11898.3|11873.9|11873|11909.3|11908.5|11868.1|11867.4|11944
1599750000000|2020-09-10 15:00:00|11873.8|11872.9|11879.4|11878.5|11887.9|11887.3|11865.5|11864.9|11071
1599753600000|2020-09-10 16:00:00|11879.7|11878.8|11858.1|11857.2|11885.6|11884.7|11848.4|11847.5|10540
1599757200000|2020-09-10 17:00:00|11858.2|11857.3|11855.2|11854.6|11864.8|11863.9|11854.1|11853.2|7589
1599760800000|2020-09-10 18:00:00|11855|11854.1|11825.5|11824.6|11858.2|11857.4|11818.4|11817.7|9195
1599764400000|2020-09-10 19:00:00|11825.4|11824.8|11818.2|11817.3|11827.2|11826.3|11810.4|11809.8|9670
1599768000000|2020-09-10 20:00:00|11817.7|11816.8|11815.6|11814.4|11820.1|11819.2|11810.4|11809.8|3244
1599771600000|2020-09-10 21:00:00|11815.9|11812.8|11823.7|11818.5|11825.4|11820.7|11815.5|11810.4|4095
1599775200000|2020-09-10 22:00:00|11824|11818.8|11827.8|11826.9|11829.3|11828.4|11820.8|11818.1|6298
1599778800000|2020-09-10 23:00:00|11827.9|11827|11824.1|11823.2|11829.3|11828.4|11822.7|11821.8|2075
1599782400000|2020-09-11 00:00:00|11824.2|11823.3|11835.4|11834.5|11837.3|11836.4|11824.2|11823.3|4135
1599786000000|2020-09-11 01:00:00|11835.5|11834.6|11833.9|11833|11840.7|11840|11831.5|11830.9|4417
1599789600000|2020-09-11 02:00:00|11833.7|11833.1|11833.8|11833.2|11838.9|11838.1|11831.9|11831|2924
1599793200000|2020-09-11 03:00:00|11833.7|11833.1|11834.3|11833.7|11836.7|11836|11830.7|11829.9|3127
1599796800000|2020-09-11 04:00:00|11834.2|11833.6|11835.7|11835.1|11837.6|11837|11832.2|11831.5|2363
1599800400000|2020-09-11 05:00:00|11835.8|11835.2|11838.4|11837.1|11842.2|11841.4|11832.5|11831.9|2796
1599804000000|2020-09-11 06:00:00|11838|11837|11836.4|11835.8|11840.5|11839.6|11828.8|11828.1|6323
1599807600000|2020-09-11 07:00:00|11836.3|11835.7|11834.8|11834.2|11849.7|11849.1|11831.4|11830.6|8142
1599811200000|2020-09-11 08:00:00|11834.9|11833.9|11857.1|11856.2|11860.3|11859.7|11834|11833.2|7971
1599814800000|2020-09-11 09:00:00|11857.2|11856.3|11873.2|11872.6|11874.6|11873.9|11855|11854.1|7536
1599818400000|2020-09-11 10:00:00|11873.1|11872.5|11859.6|11858.7|11874|11873.4|11855.3|11854.7|6067
1599822000000|2020-09-11 11:00:00|11859.4|11858.8|11850.9|11850|11865.5|11864.6|11848.3|11847.6|6182
1599825600000|2020-09-11 12:00:00|11851|11850.3|11847|11846.1|11857.2|11856.5|11835.2|11834.3|7198
1599829200000|2020-09-11 13:00:00|11847.1|11846.2|11840.6|11839.7|11858|11857.2|11840.2|11839.6|9277
1599832800000|2020-09-11 14:00:00|11840.8|11839.9|11829.2|11828.6|11851.3|11850.4|11828.1|11827.5|9263
1599836400000|2020-09-11 15:00:00|11829.3|11828.7|11831.5|11830.9|11839.8|11839|11829|11828.2|7094
1599840000000|2020-09-11 16:00:00|11831.4|11830.8|11837.7|11837.1|11841.4|11840.8|11829.8|11828.9|5520
1599843600000|2020-09-11 17:00:00|11837.8|11837.2|11828.2|11827.3|11838.9|11838.2|11827|11826.3|6866
1599847200000|2020-09-11 18:00:00|11828.3|11827.4|11831.1|11830.5|11838.8|11838.2|11826.7|11826|5272
1599850800000|2020-09-11 19:00:00|11830.7|11830.1|11842.2|11841.3|11846|11845.1|11827.6|11826.9|5725
1599854400000|2020-09-11 20:00:00|11841.9|11841|11847|11844.4|11849.8|11848|11839|11838.1|3241
1600027200000|2020-09-13 20:00:00|11836.1|11831.4|11839.2|11832.9|11845.6|11835.2|11835.4|11829.9|124
1600030800000|2020-09-13 21:00:00|11838.7|11833.4|11840.3|11834.3|11845.6|11837.9|11838.5|11830|2386
1600034400000|2020-09-13 22:00:00|11843.1|11837.1|11846.4|11845|11848.8|11847.2|11840.5|11835.3|5336
1600038000000|2020-09-13 23:00:00|11846.3|11845.9|11841|11840.1|11847.1|11846.2|11838.9|11838|2462
1600041600000|2020-09-14 00:00:00|11840.9|11840|11835|11834.1|11843.7|11842.9|11832.4|11831.7|3173
1600045200000|2020-09-14 01:00:00|11835.1|11834.2|11843.8|11843.2|11845.3|11844.5|11834.3|11833.4|3283
1600048800000|2020-09-14 02:00:00|11843.9|11843.3|11849.8|11848.9|11851.1|11850.4|11842.8|11842.1|3365
1600052400000|2020-09-14 03:00:00|11849.7|11848.8|11847.9|11847|11851.5|11850.9|11846.5|11845.6|2343
1600056000000|2020-09-14 04:00:00|11847.8|11846.9|11847.9|11847|11850.8|11849.9|11845.7|11845|1914
1600059600000|2020-09-14 05:00:00|11848|11847.1|11854.6|11854|11855|11854.3|11845.5|11844.8|2782
1600063200000|2020-09-14 06:00:00|11854.5|11853.9|11844.1|11843.5|11854.5|11853.9|11843|11842.4|5090
1600066800000|2020-09-14 07:00:00|11844.4|11843.6|11864.1|11863.5|11864.8|11864.2|11844.1|11843.2|6819
1600070400000|2020-09-14 08:00:00|11864.2|11863.6|11857.1|11856.2|11869.1|11868.5|11857|11856|5986
1600074000000|2020-09-14 09:00:00|11857|11856.1|11855|11854.4|11866.7|11865.9|11849.8|11849.1|6527
1600077600000|2020-09-14 10:00:00|11855.1|11854.5|11873.4|11872.8|11876.4|11875.8|11854.1|11853.5|6650
1600081200000|2020-09-14 11:00:00|11873.8|11872.9|11867|11866.4|11879.3|11878.5|11864|11863.4|5261
1600084800000|2020-09-14 12:00:00|11866.8|11866.2|11878.2|11877.3|11884.5|11883.9|11865|11864.2|5532
1600088400000|2020-09-14 13:00:00|11878|11877.4|11879.2|11878.6|11888.3|11887.6|11874.7|11874|8455
1600092000000|2020-09-14 14:00:00|11879.1|11878.5|11871.8|11870.9|11886.8|11886.2|11869.3|11868.6|8376
1600095600000|2020-09-14 15:00:00|11871.6|11871|11873.7|11872.8|11884.9|11884.1|11870.3|11869.7|6699
1600099200000|2020-09-14 16:00:00|11873.5|11872.9|11867.3|11866.4|11875.5|11874.9|11864.9|11864.2|4299
1600102800000|2020-09-14 17:00:00|11867.1|11866.5|11862.3|11861.7|11868.2|11867.6|11860|11859.4|3852
1600106400000|2020-09-14 18:00:00|11862.2|11861.6|11865.2|11864.6|11866.7|11866.1|11859.7|11859.1|3730
1600110000000|2020-09-14 19:00:00|11865.1|11864.5|11862.7|11862.1|11870.6|11870|11862.5|11861.9|4765
1600113600000|2020-09-14 20:00:00|11862.6|11862|11865.8|11864|11867.4|11865.2|11861.4|11860.5|2157
1600117200000|2020-09-14 21:00:00|11866.4|11863|11867.5|11863.1|11872.8|11866.8|11865.6|11860.1|3099
1600120800000|2020-09-14 22:00:00|11868.4|11863.2|11868.3|11867.4|11869.2|11868.3|11865.6|11863|2579
1600124400000|2020-09-14 23:00:00|11868.4|11867.5|11867.7|11866.8|11868.9|11868.1|11865.6|11864.7|1013
1600128000000|2020-09-15 00:00:00|11867.8|11866.9|11869.1|11868.2|11870.7|11869.9|11859.2|11858.5|3685
1600131600000|2020-09-15 01:00:00|11869.2|11868.3|11874.3|11873.4|11876.6|11875.8|11864.4|11863.8|5165
1600135200000|2020-09-15 02:00:00|11874.2|11873.3|11880.8|11879.9|11882.4|11881.8|11874.1|11873.3|3942
1600138800000|2020-09-15 03:00:00|11880.9|11880|11889.3|11888.7|11891.2|11890.4|11880.9|11880|3355
1600142400000|2020-09-15 04:00:00|11889.2|11888.6|11894.1|11893.5|11895.2|11894.5|11887.9|11887.2|2474
1600146000000|2020-09-15 05:00:00|11894.2|11893.6|11896.8|11895.9|11899.9|11899|11893.1|11892.4|3085
1600149600000|2020-09-15 06:00:00|11897.1|11896.2|11888.3|11887.7|11900.4|11899.6|11884.4|11883.7|6070
1600153200000|2020-09-15 07:00:00|11888.4|11887.8|11881.7|11880.8|11894.9|11894.3|11876.3|11875.7|7238
1600156800000|2020-09-15 08:00:00|11881.6|11880.7|11882.3|11881.1|11887.8|11887.1|11878.5|11877.9|6741
1600160400000|2020-09-15 09:00:00|11882.1|11881.2|11881.7|11881.1|11889.9|11889.3|11881.4|11880.6|6136
1600164000000|2020-09-15 10:00:00|11881.6|11881|11899.7|11898.8|11899.8|11899.1|11880.3|11879.7|5963
1600167600000|2020-09-15 11:00:00|11899.6|11898.7|11891.5|11890.9|11901|11900.1|11886.8|11886.1|7020
1600171200000|2020-09-15 12:00:00|11891.7|11891.1|11875.3|11874.7|11896.6|11895.7|11868.8|11867.9|7811
1600174800000|2020-09-15 13:00:00|11875.2|11874.6|11864.4|11863.5|11882.1|11881.4|11856.5|11855.6|7679
1600178400000|2020-09-15 14:00:00|11863.9|11863|11851.1|11850.5|11863.9|11863|11839.8|11839|10447
1600182000000|2020-09-15 15:00:00|11851.2|11850.6|11845.5|11844.9|11853.4|11852.8|11845|11844.3|6232
1600185600000|2020-09-15 16:00:00|11845.6|11845|11853.2|11852.6|11854.1|11853.5|11845.5|11844.9|4130
1600189200000|2020-09-15 17:00:00|11853.1|11852.5|11846.9|11846.3|11855.3|11854.7|11846.5|11845.9|4089
1600192800000|2020-09-15 18:00:00|11847|11846.4|11854.4|11853.8|11854.4|11853.8|11845.2|11844.6|3408
1600196400000|2020-09-15 19:00:00|11854.3|11853.7|11847.1|11846.2|11854.3|11853.7|11845.5|11844.9|3998
1600200000000|2020-09-15 20:00:00|11846.6|11846|11847|11846.1|11850.2|11849.5|11845.2|11844.4|2124
1600203600000|2020-09-15 21:00:00|11847.1|11846.2|11850.7|11847|11852.8|11850.4|11847.1|11844.7|2001
1600207200000|2020-09-15 22:00:00|11850.6|11846.8|11848.5|11847.6|11851.2|11850.3|11848.2|11846.4|2852
1600210800000|2020-09-15 23:00:00|11848.4|11847.5|11842.6|11841.7|11849.5|11848.7|11841.2|11840.3|1515
1600214400000|2020-09-16 00:00:00|11842.7|11841.8|11834.9|11834|11846.2|11845.4|11829.4|11828.6|4956
1600218000000|2020-09-16 01:00:00|11835|11834.1|11844.7|11843.8|11845|11844.3|11829.1|11828.4|4929
1600221600000|2020-09-16 02:00:00|11844.8|11843.9|11846|11845.1|11849.3|11848.7|11842.9|11842.2|3442
1600225200000|2020-09-16 03:00:00|11845.9|11845|11847.3|11846.4|11849.4|11848.7|11845.7|11845|2901
1600228800000|2020-09-16 04:00:00|11847.2|11846.3|11848.1|11847.5|11849.3|11848.7|11845.1|11844.5|2211
1600232400000|2020-09-16 05:00:00|11848.2|11847.3|11846.6|11845.7|11851.8|11851|11841.8|11841.1|3009
1600236000000|2020-09-16 06:00:00|11846.7|11845.8|11850.2|11849.6|11855.3|11854.6|11841.6|11840.7|4874
1600239600000|2020-09-16 07:00:00|11849.9|11849.3|11861.8|11860.9|11862.5|11861.9|11846.9|11846.3|6363
1600243200000|2020-09-16 08:00:00|11861.7|11860.8|11866.2|11865.6|11873.3|11872.5|11859.8|11859|5533
1600246800000|2020-09-16 09:00:00|11866.1|11865.5|11877.3|11876.4|11883|11882.4|11865.9|11865|5723
1600250400000|2020-09-16 10:00:00|11877.4|11876.5|11869.3|11868.7|11880.5|11879.6|11862.1|11861.5|6623
1600254000000|2020-09-16 11:00:00|11869.5|11868.9|11868|11867.1|11872|11871.2|11862.3|11861.7|5500
1600257600000|2020-09-16 12:00:00|11868.2|11867.6|11858.5|11857.6|11877.1|11876.2|11846.4|11845.6|8124
1600261200000|2020-09-16 13:00:00|11858.2|11857.5|11845.7|11844.8|11869.2|11868.6|11842.6|11841.9|8240
1600264800000|2020-09-16 14:00:00|11845.6|11844.7|11830.6|11830|11849.9|11849.3|11809.9|11809.1|12247
1600268400000|2020-09-16 15:00:00|11830.8|11829.9|11835|11834.4|11847.3|11846.4|11827.7|11827|8145
1600272000000|2020-09-16 16:00:00|11835.1|11834.5|11833.5|11832.9|11839.5|11838.8|11831.4|11830.8|4414
1600275600000|2020-09-16 17:00:00|11833.4|11832.8|11831.8|11825.8|11837.2|11836.6|11821.8|11820.9|6534
1600279200000|2020-09-16 18:00:00|11831.7|11825.7|11800.4|11799.5|11855.8|11854.1|11788.3|11787.4|17935
1600282800000|2020-09-16 19:00:00|11800.3|11799.4|11800|11799.1|11816|11815.1|11790.8|11789.9|12811
1600286400000|2020-09-16 20:00:00|11799.9|11799|11816.7|11815.4|11818.3|11817.4|11799.2|11798.3|4321
1600290000000|2020-09-16 21:00:00|11816.8|11815.5|11817.5|11813.9|11819.8|11817.2|11811.2|11805.2|3011
1600293600000|2020-09-16 22:00:00|11817.6|11813.3|11816.1|11815.2|11820.1|11819.1|11813.5|11812.6|3538
1600297200000|2020-09-16 23:00:00|11816.3|11815.4|11805.1|11804.2|11817.1|11816|11802.8|11802|2281
1600300800000|2020-09-17 00:00:00|11805|11804.1|11777.7|11776.8|11805|11804.1|11769.2|11768.3|6346
1600304400000|2020-09-17 01:00:00|11777.8|11776.9|11762.6|11761.7|11791.2|11790.4|11760.4|11759.5|7922
1600308000000|2020-09-17 02:00:00|11762.5|11761.6|11768.3|11767.4|11770.4|11769.6|11760.4|11759.7|5718
1600311600000|2020-09-17 03:00:00|11768.4|11767.5|11754|11753.1|11768.4|11767.5|11738.2|11736.9|6781
1600315200000|2020-09-17 04:00:00|11753.8|11753.2|11759.1|11758.5|11760.1|11759.5|11750.1|11749.3|3478
1600318800000|2020-09-17 05:00:00|11759|11758.4|11769.8|11769.2|11771.5|11770.9|11757|11756.4|5013
1600322400000|2020-09-17 06:00:00|11769.7|11769.1|11774.9|11774|11779.5|11778.6|11756|11755.3|9678
1600326000000|2020-09-17 07:00:00|11775|11774.3|11794.4|11793.5|11795.4|11794.6|11770.9|11770.1|10617
1600329600000|2020-09-17 08:00:00|11794.3|11793.7|11804.2|11803|11812.7|11811.8|11791.6|11790.7|9064
1600333200000|2020-09-17 09:00:00|11804.1|11803.2|11799.5|11798.9|11808.6|11808|11783.4|11782.8|7587
1600336800000|2020-09-17 10:00:00|11799.6|11799|11798.9|11798|11805.2|11804.6|11788.9|11788.3|6863
1600340400000|2020-09-17 11:00:00|11799|11798.1|11805.8|11805.2|11808.3|11807.6|11789.7|11788.8|8930
1600344000000|2020-09-17 12:00:00|11805.9|11805.3|11808.5|11807.9|11813.1|11812.5|11791.7|11790.9|8251
1600347600000|2020-09-17 13:00:00|11808.7|11807.8|11809.3|11808.7|11817.2|11816.6|11794.2|11793.4|10064
1600351200000|2020-09-17 14:00:00|11809.5|11808.9|11808.1|11807.5|11818.2|11817.6|11802|11801.4|11931
1600354800000|2020-09-17 15:00:00|11808|11807.4|11823.1|11822.5|11828|11827.4|11807|11806.4|8790
1600358400000|2020-09-17 16:00:00|11823|11822.4|11822.4|11821.8|11826.6|11825.7|11819.2|11818.5|6428
1600362000000|2020-09-17 17:00:00|11822.5|11821.9|11832.2|11831.6|11834.3|11833.7|11821.6|11821|4066
1600365600000|2020-09-17 18:00:00|11832.3|11831.7|11839.4|11838.5|11844.7|11844.1|11831|11830.4|5366
1600369200000|2020-09-17 19:00:00|11839.3|11838.7|11851|11850.1|11851.8|11851|11834.9|11834.2|5646
1600372800000|2020-09-17 20:00:00|11850.6|11850|11849|11847.5|11853|11852.1|11844.8|11844.2|3851
1600376400000|2020-09-17 21:00:00|11850.1|11847.4|11848|11842|11851.4|11847.5|11846.7|11841.7|2038
1600380000000|2020-09-17 22:00:00|11848.1|11842.1|11852.9|11852|11855.1|11854.1|11846.8|11842.1|3735
1600383600000|2020-09-17 23:00:00|11853|11852.1|11847.4|11846.5|11856.8|11855.9|11846.8|11845.9|2216
1600387200000|2020-09-18 00:00:00|11847.5|11846.6|11854.3|11853.7|11862.4|11861.5|11847.3|11846.5|5816
1600390800000|2020-09-18 01:00:00|11854.2|11853.6|11849.5|11848.6|11862.1|11861.2|11845.9|11845.3|6133
1600394400000|2020-09-18 02:00:00|11849.4|11848.5|11846.4|11845.8|11850.3|11849.6|11843.5|11842.9|4421
1600398000000|2020-09-18 03:00:00|11846.5|11845.9|11850.8|11850.2|11852.9|11852.2|11845.8|11845|3073
1600401600000|2020-09-18 04:00:00|11850.9|11850.3|11849.2|11848.3|11852.5|11851.7|11846.9|11846.2|3133
1600405200000|2020-09-18 05:00:00|11849.3|11848.4|11855.9|11855|11856|11855.2|11846.7|11846|3321
1600408800000|2020-09-18 06:00:00|11855.8|11854.9|11865.6|11865|11866.9|11866.1|11847.8|11847.1|6058
1600412400000|2020-09-18 07:00:00|11865.7|11865.1|11849.1|11848.5|11869.4|11868.8|11848.3|11847.5|7524
1600416000000|2020-09-18 08:00:00|11849|11848.4|11859.6|11859|11861.9|11861.3|11840.5|11839.9|5866
1600419600000|2020-09-18 09:00:00|11859.4|11858.8|11854.5|11853.6|11864.3|11863.7|11852|11851.1|5831
1600423200000|2020-09-18 10:00:00|11854.4|11853.5|11841.6|11841|11854.4|11853.7|11837.3|11836.4|6232
1600426800000|2020-09-18 11:00:00|11841.3|11840.7|11842.3|11841.7|11845.3|11844.7|11830.9|11830.3|5900
1600430400000|2020-09-18 12:00:00|11842.4|11841.8|11844.6|11844|11846.3|11845.7|11830.8|11830.1|6598
1600434000000|2020-09-18 13:00:00|11844.7|11844.1|11832.6|11831.7|11852|11851.4|11831.8|11831.2|7750
1600437600000|2020-09-18 14:00:00|11832.7|11831.8|11860.4|11859.8|11870.7|11870.1|11826.6|11825.7|9884
1600441200000|2020-09-18 15:00:00|11860.8|11859.9|11856.4|11855.8|11866.8|11866|11855.4|11854.8|7863
1600444800000|2020-09-18 16:00:00|11856.3|11855.7|11866|11865.4|11866.1|11865.4|11851.2|11850.6|5360
1600448400000|2020-09-18 17:00:00|11866.4|11865.8|11857.8|11857.2|11867.9|11867.3|11851.3|11850.6|6400
1600452000000|2020-09-18 18:00:00|11857.9|11857.3|11853.8|11853.2|11860.8|11860.2|11851.2|11850.6|4744
1600455600000|2020-09-18 19:00:00|11853.6|11853|11850.1|11849.5|11854.4|11853.7|11845.8|11845.2|4843
1600459200000|2020-09-18 20:00:00|11850|11849.4|11841.2|11840.3|11851.9|11851.1|11839.5|11836.6|3362
1600632000000|2020-09-20 20:00:00|11854.3|11842.3|11843.4|11836|11865.6|11853.6|11843.2|11831.3|350
1600635600000|2020-09-20 21:00:00|11843.6|11836.1|11847.1|11841.1|11856|11848.9|11841.6|11836.1|2552
1600639200000|2020-09-20 22:00:00|11846.8|11840.8|11849|11848.1|11851.7|11848.2|11840.9|11839.6|4989
1600642800000|2020-09-20 23:00:00|11849.1|11848.2|11846.1|11845.2|11850.5|11849.7|11844.9|11844.1|2512
1600646400000|2020-09-21 00:00:00|11845.9|11845.3|11859.7|11858.8|11861.2|11860.4|11843.3|11842.6|3817
1600650000000|2020-09-21 01:00:00|11859.6|11858.7|11856.6|11855.7|11862.2|11861.4|11855|11854.4|4207
1600653600000|2020-09-21 02:00:00|11856.7|11856|11859.1|11858.2|11862.9|11862.1|11856.4|11855.7|4054
1600657200000|2020-09-21 03:00:00|11859.2|11858.3|11867.7|11867.1|11867.9|11867.1|11857|11856.2|3244
1600660800000|2020-09-21 04:00:00|11867.8|11866.9|11867.1|11866.2|11872.2|11871.5|11866.2|11865.5|2521
1600664400000|2020-09-21 05:00:00|11867.2|11866.3|11863.6|11862.7|11870.6|11869.8|11861.8|11861.2|3414
1600668000000|2020-09-21 06:00:00|11863.4|11862.8|11858.5|11857.9|11865.2|11864.5|11855.1|11854.5|5862
1600671600000|2020-09-21 07:00:00|11858.4|11857.8|11833.9|11833.3|11868.6|11868|11831.4|11830.8|10175
1600675200000|2020-09-21 08:00:00|11833.8|11833.2|11801.6|11801|11833.8|11833.2|11791.8|11790.9|11568
1600678800000|2020-09-21 09:00:00|11801.7|11801.1|11784.9|11784.3|11801.7|11801.1|11780.7|11780.1|8963
1600682400000|2020-09-21 10:00:00|11784.8|11784.2|11787.6|11787|11793|11792.3|11775.9|11775.2|7855
1600686000000|2020-09-21 11:00:00|11787.5|11786.9|11795.7|11795.1|11797.7|11797.1|11780.3|11779.7|7156
1600689600000|2020-09-21 12:00:00|11795.8|11795.2|11770.2|11769.6|11796.2|11795.6|11763.7|11762.8|8669
1600693200000|2020-09-21 13:00:00|11770.3|11769.7|11750.5|11749.9|11780.4|11779.8|11750.3|11749.7|12318
1600696800000|2020-09-21 14:00:00|11750.4|11749.8|11741.3|11740.7|11760.5|11759.9|11732.1|11731.5|11710
1600700400000|2020-09-21 15:00:00|11741.4|11740.5|11738.2|11737.6|11751.7|11750.8|11732|11731.4|9399
1600704000000|2020-09-21 16:00:00|11738.1|11737.5|11741.1|11740.5|11742.9|11742.3|11733.9|11733.3|6773
1600707600000|2020-09-21 17:00:00|11741|11740.4|11753.7|11753.1|11757.5|11756.9|11736.6|11736|5808
1600711200000|2020-09-21 18:00:00|11753.5|11752.9|11754.7|11753.8|11758.3|11757.6|11750.1|11749.5|5189
1600714800000|2020-09-21 19:00:00|11754.5|11753.9|11764.7|11763.8|11775.3|11774.6|11754|11753.4|7247
1600718400000|2020-09-21 20:00:00|11764.3|11763.4|11771.6|11770.7|11774|11773|11763.1|11762.2|3204
1600722000000|2020-09-21 21:00:00|11772.6|11769.2|11772.1|11766.1|11775.9|11772.9|11769.5|11763.5|3693
1600725600000|2020-09-21 22:00:00|11772|11766|11765.4|11764.5|11774.1|11770|11764.4|11763.3|3156
1600729200000|2020-09-21 23:00:00|11764.9|11764|11763.4|11762.5|11767.4|11766.5|11763.3|11762.4|2303
1600732800000|2020-09-22 00:00:00|11763.2|11762.3|11768.6|11767.7|11771.3|11770.6|11756.4|11755.5|5693
1600736400000|2020-09-22 01:00:00|11768.7|11767.8|11765.8|11764.9|11770.8|11769.9|11753.2|11752.5|6182
1600740000000|2020-09-22 02:00:00|11765.9|11765|11763.9|11763|11767.9|11767.2|11760.2|11759.4|3611
1600743600000|2020-09-22 03:00:00|11764|11763.1|11768.5|11767.6|11772.1|11771.4|11762|11761.2|3429
1600747200000|2020-09-22 04:00:00|11768.3|11767.4|11769.1|11768.5|11769.2|11768.5|11764.4|11763.5|2617
1600750800000|2020-09-22 05:00:00|11769.4|11768.6|11752.9|11752|11769.5|11768.6|11752.8|11751.9|3738
1600754400000|2020-09-22 06:00:00|11753|11752.1|11747.5|11746.9|11758.7|11758.1|11734.3|11733.4|8099
1600758000000|2020-09-22 07:00:00|11747.2|11746.6|11724.1|11723.2|11751.7|11750.8|11720.6|11719.9|11017
1600761600000|2020-09-22 08:00:00|11724.3|11723.4|11745|11744.4|11750|11749.3|11724|11723.1|10161
1600765200000|2020-09-22 09:00:00|11745.1|11744.2|11737.8|11736.9|11747|11746.1|11733.7|11732.9|8002
1600768800000|2020-09-22 10:00:00|11737.6|11736.7|11761.7|11761.1|11767.9|11767.1|11737.4|11736.6|7955
1600772400000|2020-09-22 11:00:00|11761.8|11760.9|11752.7|11751.8|11762.2|11761.5|11746|11745.3|7468
1600776000000|2020-09-22 12:00:00|11752.9|11752|11751|11750.4|11756.4|11755.8|11735.1|11734.2|9014
1600779600000|2020-09-22 13:00:00|11750.9|11750.3|11729.5|11728.2|11761|11760.4|11726.9|11726.1|10041
1600783200000|2020-09-22 14:00:00|11729.4|11728.1|11704.1|11703.5|11737.7|11737.1|11703.5|11702.9|11898
1600786800000|2020-09-22 15:00:00|11704.2|11703.6|11702.9|11702.3|11717.4|11716.5|11692.3|11691.4|11355
1600790400000|2020-09-22 16:00:00|11702.8|11702.2|11704.4|11703.8|11717.1|11716.2|11699.9|11699.3|7080
1600794000000|2020-09-22 17:00:00|11704.3|11703.7|11710.7|11710.1|11717|11716.4|11702.9|11702.3|5489
1600797600000|2020-09-22 18:00:00|11710.6|11710|11705.2|11704.6|11716.5|11715.9|11705.2|11704.6|4420
1600801200000|2020-09-22 19:00:00|11705.1|11704.5|11711.2|11710.6|11712.3|11711.5|11703.6|11703|4388
1600804800000|2020-09-22 20:00:00|11711|11710.4|11708.7|11707.4|11713.8|11712.9|11708.2|11703|2356
1600808400000|2020-09-22 21:00:00|11708.8|11707.3|11708.6|11705.1|11711.1|11709|11707|11702.9|3005
1600812000000|2020-09-22 22:00:00|11708.7|11705.2|11707.5|11706.6|11709|11708|11705|11704.1|3390
1600815600000|2020-09-22 23:00:00|11707.4|11706.5|11706.7|11705.8|11711.1|11710.2|11705.1|11704.2|2398
1600819200000|2020-09-23 00:00:00|11706.8|11705.9|11681.1|11680.2|11709.7|11708.8|11678.6|11677.7|6247
1600822800000|2020-09-23 01:00:00|11681|11680.1|11688.6|11687.7|11691.2|11690.3|11675.7|11674.9|6339
1600826400000|2020-09-23 02:00:00|11688.8|11687.9|11681.4|11680.5|11692.9|11692|11676.4|11675.7|5680
1600830000000|2020-09-23 03:00:00|11681.5|11680.6|11682.2|11681.3|11687.2|11686.4|11676.8|11676|4160
1600833600000|2020-09-23 04:00:00|11682.3|11681.4|11678.9|11678|11682.3|11681.6|11675.1|11674.5|4078
1600837200000|2020-09-23 05:00:00|11679|11678.1|11688.6|11687.7|11690.6|11689.7|11679|11678.1|4605
1600840800000|2020-09-23 06:00:00|11688.4|11687.8|11692|11691.1|11694.7|11694|11672.5|11671.7|8073
1600844400000|2020-09-23 07:00:00|11691.9|11691.3|11695.1|11693.9|11700.7|11699.8|11675.3|11674.4|10591
1600848000000|2020-09-23 08:00:00|11695.2|11693.8|11704.8|11703.9|11705.3|11704.7|11682.3|11681.5|8025
1600851600000|2020-09-23 09:00:00|11704.7|11703.8|11714.7|11714.1|11719.5|11718.7|11701.6|11700.8|7876
1600855200000|2020-09-23 10:00:00|11714.6|11714|11708.6|11707.7|11717.7|11717.1|11706.4|11705.7|5938
1600858800000|2020-09-23 11:00:00|11708.7|11707.8|11690|11689.4|11712.1|11711.3|11689.9|11689.3|6678
1600862400000|2020-09-23 12:00:00|11690.1|11689.5|11692.2|11691.3|11696.7|11696.1|11685.7|11684.9|7740
1600866000000|2020-09-23 13:00:00|11692.3|11691.4|11684.1|11683.2|11705.1|11704.2|11679.6|11678.8|9504
1600869600000|2020-09-23 14:00:00|11684|11683.4|11674.9|11674|11684|11683.4|11664.4|11663.8|10460
1600873200000|2020-09-23 15:00:00|11674.8|11673.9|11678.3|11677.7|11688.9|11688|11668|11667.4|9171
1600876800000|2020-09-23 16:00:00|11678.1|11677.5|11681.8|11680.9|11690.1|11689.5|11672.9|11672.3|6781
1600880400000|2020-09-23 17:00:00|11681.6|11681|11681.3|11680.7|11685.5|11684.9|11676.5|11675.8|4610
1600884000000|2020-09-23 18:00:00|11681.2|11680.6|11657.8|11657.2|11682.3|11681.6|11657.4|11656.5|6469
1600887600000|2020-09-23 19:00:00|11657.9|11657.3|11663.5|11662.9|11664.6|11664|11651.7|11651.1|7511
1600891200000|2020-09-23 20:00:00|11663.4|11662.8|11660.7|11659.2|11664|11663.1|11655.2|11654.6|3508
1600894800000|2020-09-23 21:00:00|11660.9|11659.1|11664.8|11658.8|11668.6|11662.6|11660.4|11655.9|3116
1600898400000|2020-09-23 22:00:00|11664.6|11658.6|11662.7|11661.8|11666.2|11664.5|11658.5|11657.3|3766
1600902000000|2020-09-23 23:00:00|11662.6|11661.7|11657.4|11656.5|11663.2|11662.3|11652.4|11651.5|3713
1600905600000|2020-09-24 00:00:00|11657.3|11656.4|11673.6|11672.7|11673.8|11673|11657.2|11656.3|6288
1600909200000|2020-09-24 01:00:00|11673.7|11672.8|11662.1|11661.2|11680.2|11679.5|11661.5|11660.8|5850
1600912800000|2020-09-24 02:00:00|11662|11661.1|11662|11661.4|11666.1|11665.3|11658.3|11657.6|5219
1600916400000|2020-09-24 03:00:00|11661.9|11661.3|11656.3|11655.7|11666|11665.1|11656.2|11655.5|3896
1600920000000|2020-09-24 04:00:00|11656.2|11655.6|11653.1|11652.5|11658.8|11658.1|11652.9|11652.2|3161
1600923600000|2020-09-24 05:00:00|11653.2|11652.6|11659.1|11658.2|11660.6|11659.8|11644.9|11644|5285
1600927200000|2020-09-24 06:00:00|11659|11658.4|11653.2|11652.3|11662.3|11661.6|11648.3|11647.7|7245
1600930800000|2020-09-24 07:00:00|11652.9|11651.9|11667.5|11666.6|11674.1|11673.5|11650.3|11649.5|8773
1600934400000|2020-09-24 08:00:00|11667.6|11666.7|11657.5|11656.6|11668.9|11667.9|11650.1|11649.5|7769
1600938000000|2020-09-24 09:00:00|11657.4|11656.5|11642.1|11641.5|11660.3|11659.4|11633.5|11632.8|7375
1600941600000|2020-09-24 10:00:00|11642.3|11641.7|11643.7|11642.8|11651.1|11650.5|11639|11638.1|7498
1600945200000|2020-09-24 11:00:00|11643.6|11643|11638.9|11638.3|11654.8|11654.1|11636.3|11635.7|7776
1600948800000|2020-09-24 12:00:00|11639|11638.4|11640|11639.1|11650|11649.4|11626.9|11626.1|8489
1600952400000|2020-09-24 13:00:00|11639.8|11639.2|11640.1|11639.2|11652.7|11652.1|11631.5|11630.6|11900
1600956000000|2020-09-24 14:00:00|11640|11639.1|11640.2|11639.3|11657.3|11656.7|11635.6|11634.9|12400
1600959600000|2020-09-24 15:00:00|11640.1|11639.6|11665.6|11665|11666.9|11666.3|11636.2|11635.6|8906
1600963200000|2020-09-24 16:00:00|11665.5|11664.9|11662.8|11662.2|11669.6|11669|11658.9|11658.3|7382
1600966800000|2020-09-24 17:00:00|11662.9|11662.3|11679.9|11679.3|11687.3|11686.7|11661.7|11661.1|7132
1600970400000|2020-09-24 18:00:00|11680|11679.4|11666.8|11666.2|11681.8|11681.2|11665.9|11665.3|6071
1600974000000|2020-09-24 19:00:00|11666.7|11666.1|11669.3|11668.7|11675.1|11674.3|11663.9|11663.3|6921
1600977600000|2020-09-24 20:00:00|11669.6|11668.5|11672.9|11666.9|11675.2|11674.3|11666.1|11665|3440
1600981200000|2020-09-24 21:00:00|11674.1|11668.1|11672.4|11667.2|11679.2|11673.6|11671.9|11666.3|3648
1600984800000|2020-09-24 22:00:00|11672.2|11667.4|11673.1|11672.2|11675.2|11674.3|11670.4|11667.4|4254
1600988400000|2020-09-24 23:00:00|11673|11672.1|11674.2|11673.3|11677.7|11676.8|11670.6|11669.6|2247
1600992000000|2020-09-25 00:00:00|11674|11673.1|11668.4|11667.5|11675.3|11674.4|11664.6|11664|3728
1600995600000|2020-09-25 01:00:00|11668.3|11667.4|11668|11667.1|11674.9|11674|11663.1|11662.3|4296
1600999200000|2020-09-25 02:00:00|11668.1|11667.2|11667.2|11666.6|11672.7|11671.8|11665|11664.1|3474
1601002800000|2020-09-25 03:00:00|11667.4|11666.5|11665.3|11664.7|11670|11669.2|11663.3|11662.5|3567
1601006400000|2020-09-25 04:00:00|11665.4|11664.8|11668.2|11667.3|11669|11668.2|11662.4|11661.5|3464
1601010000000|2020-09-25 05:00:00|11668.3|11667.4|11668.9|11668|11672.6|11671.8|11665.9|11665|3333
1601013600000|2020-09-25 06:00:00|11668.7|11667.8|11676.9|11676|11679.7|11678.8|11664.8|11663.9|6576
1601017200000|2020-09-25 07:00:00|11676.2|11675.6|11677.3|11676.4|11685.5|11684.8|11664.5|11663.6|10856
1601020800000|2020-09-25 08:00:00|11677.4|11676.5|11656.1|11655.5|11679.5|11678.9|11651.9|11651.2|7796
1601024400000|2020-09-25 09:00:00|11656.2|11655.6|11644.2|11643.6|11656.2|11655.6|11639|11638.2|7800
1601028000000|2020-09-25 10:00:00|11644.1|11643.3|11644.3|11643.7|11653|11652.4|11639.7|11638.9|7864
1601031600000|2020-09-25 11:00:00|11644.2|11643.6|11631.5|11630.9|11645.7|11645|11627.9|11627.3|8854
1601035200000|2020-09-25 12:00:00|11631.4|11630.8|11637.3|11636.7|11644.5|11643.9|11629.1|11628.3|7597
1601038800000|2020-09-25 13:00:00|11637.2|11636.6|11634.7|11634.1|11639.8|11639.2|11625.8|11625.2|8747
1601042400000|2020-09-25 14:00:00|11634.8|11634.2|11619.3|11618.4|11635.9|11635.3|11615|11614.4|10920
1601046000000|2020-09-25 15:00:00|11619.4|11618.7|11617.9|11617.3|11623.8|11623.1|11612.6|11612|7586
1601049600000|2020-09-25 16:00:00|11618|11617.4|11619.7|11619.1|11626.7|11626|11615.3|11614.7|5475
1601053200000|2020-09-25 17:00:00|11619.9|11619.3|11626.4|11625.8|11628.2|11627.6|11615.8|11615.2|4731
1601056800000|2020-09-25 18:00:00|11626.3|11625.7|11622.5|11621.9|11630.2|11629.4|11622|11621.4|3827
1601060400000|2020-09-25 19:00:00|11622.4|11621.8|11626.4|11625.8|11635.7|11635.1|11622.4|11621.8|4588
1601064000000|2020-09-25 20:00:00|11626.6|11625.7|11634.1|11628.1|11637.6|11632.4|11624.8|11623.9|6491
1601236800000|2020-09-27 20:00:00|11624.7|11618.6|11630.7|11618.7|11635.1|11628|11622.5|11612.8|328
1601240400000|2020-09-27 21:00:00|11629.9|11617.9|11629|11624.8|11638.1|11628|11626.8|11616.6|2901
1601244000000|2020-09-27 22:00:00|11628.9|11624.4|11633.3|11632.4|11639.2|11637.6|11628.7|11624.4|6401
1601247600000|2020-09-27 23:00:00|11633.4|11632.5|11634.8|11633.9|11636.3|11635.7|11630.6|11629.6|2430
1601251200000|2020-09-28 00:00:00|11634.7|11633.8|11616.9|11616|11635.8|11635|11615.7|11614.8|4893
1601254800000|2020-09-28 01:00:00|11616.8|11615.9|11630.4|11629.5|11632|11631.2|11616.8|11615.9|4239
1601258400000|2020-09-28 02:00:00|11630.3|11629.4|11635|11634.4|11638.1|11637.3|11628.8|11628.1|3189
1601262000000|2020-09-28 03:00:00|11635.1|11634.5|11636|11635.4|11638.1|11637.5|11633.9|11633.3|1887
1601265600000|2020-09-28 04:00:00|11636.1|11635.5|11632.1|11631.2|11640.6|11640|11631.8|11631.1|2416
1601269200000|2020-09-28 05:00:00|11631.7|11631.1|11629.6|11628.7|11637.5|11636.9|11626.4|11625.6|2528
1601272800000|2020-09-28 06:00:00|11629.4|11628.5|11627.3|11626.4|11637.5|11636.7|11625.6|11624.9|5258
1601276400000|2020-09-28 07:00:00|11627|11626.3|11629.7|11629.1|11635.1|11634.5|11623|11622.4|7214
1601280000000|2020-09-28 08:00:00|11629.6|11629|11641.3|11640.7|11646.2|11645.3|11625.8|11625|8173
1601283600000|2020-09-28 09:00:00|11640.9|11640.3|11646.4|11645.8|11650|11649.4|11638.1|11637.5|6965
1601287200000|2020-09-28 10:00:00|11646.3|11645.7|11660.2|11659.3|11666.1|11665.5|11644.7|11643.8|6705
1601290800000|2020-09-28 11:00:00|11660.3|11659.4|11675.5|11674.9|11676.9|11676.3|11654.4|11653.7|6658
1601294400000|2020-09-28 12:00:00|11675.7|11675.1|11663.4|11662.8|11678.2|11677.6|11663.2|11662.3|7714
1601298000000|2020-09-28 13:00:00|11663.6|11663|11670.6|11670|11680.3|11679.7|11662.6|11662|7912
1601301600000|2020-09-28 14:00:00|11670.5|11669.9|11643.7|11643.1|11673.1|11672.2|11643|11642.4|9251
1601305200000|2020-09-28 15:00:00|11643.8|11643.2|11660.6|11659.7|11661.7|11660.8|11642.9|11642|7383
1601308800000|2020-09-28 16:00:00|11660.7|11659.8|11656.3|11655.7|11660.8|11660.2|11651.8|11651.1|5181
1601312400000|2020-09-28 17:00:00|11656.2|11655.6|11664.5|11663.9|11666.8|11666|11654.1|11653.5|3903
1601316000000|2020-09-28 18:00:00|11664.6|11664|11664.2|11663.6|11669.1|11668.5|11661.8|11661.2|3693
1601319600000|2020-09-28 19:00:00|11664.5|11663.9|11670.3|11669.7|11670.6|11669.9|11661.5|11660.9|4891
1601323200000|2020-09-28 20:00:00|11670|11669.4|11668.3|11662.3|11672|11671.2|11661.2|11660.6|2509
1601326800000|2020-09-28 21:00:00|11668.2|11662.2|11666.1|11662.7|11670.4|11664.5|11663.1|11659.9|2749
1601330400000|2020-09-28 22:00:00|11666.4|11663|11669.6|11668.7|11669.9|11668.9|11664|11661|2743
1601334000000|2020-09-28 23:00:00|11669.8|11668.9|11677.5|11676.6|11680|11679.1|11667.8|11667|2422
1601337600000|2020-09-29 00:00:00|11677.3|11676.4|11677.4|11676.5|11684.2|11683.6|11675.5|11674.9|3972
1601341200000|2020-09-29 01:00:00|11677.3|11676.4|11668.8|11668.2|11679.5|11678.6|11667.4|11666.7|3625
1601344800000|2020-09-29 02:00:00|11668.9|11668.3|11671.1|11670.5|11675.3|11674.7|11667.9|11667.3|2783
1601348400000|2020-09-29 03:00:00|11671|11670.4|11675|11674.4|11677|11676.4|11671|11670.4|1969
1601352000000|2020-09-29 04:00:00|11675.5|11674.9|11676.7|11675.8|11676.7|11676.1|11671.8|11671.1|2114
1601355600000|2020-09-29 05:00:00|11676.6|11676|11671.8|11670.9|11679.5|11678.9|11669.4|11668.7|2946
1601359200000|2020-09-29 06:00:00|11671.7|11670.8|11681.1|11679.9|11682.9|11682.3|11665.6|11664.8|6547
1601362800000|2020-09-29 07:00:00|11680.6|11679.4|11681.5|11680.9|11684.6|11683.8|11667.1|11666.4|8520
1601366400000|2020-09-29 08:00:00|11681.6|11681|11683.8|11682.9|11686.8|11686.2|11666|11665.3|7979
1601370000000|2020-09-29 09:00:00|11683.7|11682.7|11693.7|11692.8|11698.1|11697.4|11681.4|11680.8|7551
1601373600000|2020-09-29 10:00:00|11693.6|11693|11698.8|11698.2|11699|11698.2|11682|11681.3|6192
1601377200000|2020-09-29 11:00:00|11699.1|11698.5|11708.4|11707.5|11714.9|11714.3|11696|11695.2|7489
1601380800000|2020-09-29 12:00:00|11708.2|11707.6|11703.5|11702.9|11710.8|11710.2|11693.5|11692.9|7019
1601384400000|2020-09-29 13:00:00|11703.7|11703.1|11725.1|11723.8|11727.9|11727|11695.3|11694.7|8173
1601388000000|2020-09-29 14:00:00|11725|11723.7|11731.4|11730.5|11744.3|11743.6|11722.4|11721.5|10277
1601391600000|2020-09-29 15:00:00|11731.5|11730.6|11716.7|11716.1|11742.4|11741.8|11716.4|11715.7|8772
1601395200000|2020-09-29 16:00:00|11716.8|11716.2|11738|11737.4|11742.7|11741.9|11710|11709.4|6833
1601398800000|2020-09-29 17:00:00|11737.9|11737.3|11741.7|11741.1|11743.1|11742.5|11732.3|11731.6|4643
1601402400000|2020-09-29 18:00:00|11741.6|11741|11737.1|11736.5|11745.7|11745.1|11737|11736.3|3891
1601406000000|2020-09-29 19:00:00|11737.2|11736.6|11740.2|11739.3|11744.8|11744.1|11736.1|11735.3|3763
1601409600000|2020-09-29 20:00:00|11740.3|11739.4|11744.5|11742.5|11745.3|11744.3|11736.6|11735.8|2320
1601413200000|2020-09-29 21:00:00|11744.4|11742.7|11743.4|11738.4|11747|11743.6|11740.3|11735.8|3247
1601416800000|2020-09-29 22:00:00|11742.8|11738.6|11745.1|11744|11745.4|11744.6|11741.8|11738.1|2905
1601420400000|2020-09-29 23:00:00|11745|11744.1|11742.2|11741.3|11746.3|11745.5|11741.2|11740.4|1518
1601424000000|2020-09-30 00:00:00|11742.1|11741.2|11738.5|11737.6|11748.9|11748.1|11736.6|11735.6|4026
1601427600000|2020-09-30 01:00:00|11738.6|11737.7|11746|11745.1|11750.5|11749.8|11736.9|11736|4134
1601431200000|2020-09-30 02:00:00|11745.8|11744.9|11746.6|11746|11755.5|11754.6|11741.8|11741|4728
1601434800000|2020-09-30 03:00:00|11746.3|11745.4|11729.8|11728.9|11746.7|11745.8|11728.1|11727.4|5407
1601438400000|2020-09-30 04:00:00|11729.9|11729|11734.9|11734|11737.5|11736.7|11729.3|11728.4|3256
1601442000000|2020-09-30 05:00:00|11734.7|11733.8|11732.7|11731.8|11738.5|11737.7|11729.4|11728.5|3583
1601445600000|2020-09-30 06:00:00|11732.9|11732|11734.6|11734|11736.5|11735.9|11723.1|11722.5|7493
1601449200000|2020-09-30 07:00:00|11734.5|11733.9|11733|11732.4|11743.2|11742.4|11720.8|11719.9|9748
1601452800000|2020-09-30 08:00:00|11733.5|11732.6|11710.4|11709.5|11738.2|11737.3|11706.6|11705.8|8545
1601456400000|2020-09-30 09:00:00|11710.3|11709.4|11709.1|11708.5|11711.4|11710.7|11694.3|11693.7|7179
1601460000000|2020-09-30 10:00:00|11709|11708.4|11710.9|11710|11719.3|11718.7|11696.1|11695.3|7104
1601463600000|2020-09-30 11:00:00|11710.5|11709.9|11707.5|11706.9|11714.2|11713.6|11705.4|11704.6|6560
1601467200000|2020-09-30 12:00:00|11707.4|11706.8|11710|11709.4|11719.1|11718.5|11699.1|11698.5|8567
1601470800000|2020-09-30 13:00:00|11710.1|11709.5|11696.3|11695.7|11716|11715.4|11685|11684.4|9741
1601474400000|2020-09-30 14:00:00|11696.5|11695.6|11728.7|11728.1|11741.2|11740.3|11695.1|11694.5|14151
1601478000000|2020-09-30 15:00:00|11728.6|11728|11722.5|11721.9|11752.1|11751.4|11722|11721.4|11914
1601481600000|2020-09-30 16:00:00|11722.3|11721.7|11722|11721.4|11725.4|11724.8|11706.1|11705.2|8765
1601485200000|2020-09-30 17:00:00|11722.1|11721.5|11724.4|11723.8|11728.9|11728|11710.2|11709.6|6761
1601488800000|2020-09-30 18:00:00|11724.5|11723.9|11716.9|11716.3|11727.5|11726.9|11713.4|11712.8|7516
1601492400000|2020-09-30 19:00:00|11717.2|11716.6|11723.2|11722.3|11727.7|11727.1|11711.6|11710.7|8390
1601496000000|2020-09-30 20:00:00|11723.7|11722.8|11722|11719.5|11727.9|11727|11720.1|11719.4|3880
1601499600000|2020-09-30 21:00:00|11721.9|11719.4|11726.8|11721.4|11730.9|11725.4|11721.8|11717.4|3781
1601503200000|2020-09-30 22:00:00|11726.7|11721.3|11730.9|11730|11731.8|11730.9|11723.6|11720.9|2363
1601506800000|2020-09-30 23:00:00|11731|11730.1|11723.8|11722.9|11732.3|11731.4|11723.3|11722.4|2325
1601510400000|2020-10-01 00:00:00|11723.7|11723.1|11718.8|11717.9|11728.4|11727.7|11717.6|11716.8|3633
1601514000000|2020-10-01 01:00:00|11718.9|11718|11734.6|11733.7|11744.1|11743.2|11718.1|11717.2|5209
1601517600000|2020-10-01 02:00:00|11734.7|11733.8|11741.3|11740.4|11742.9|11742|11733.5|11732.7|2894
1601521200000|2020-10-01 03:00:00|11741.4|11740.5|11744.1|11743.2|11748|11747.1|11739.2|11738.3|2596
1601524800000|2020-10-01 04:00:00|11744.2|11743.3|11747.7|11746.8|11749|11748.2|11740.6|11739.9|2621
1601528400000|2020-10-01 05:00:00|11747.6|11746.7|11748.1|11747.2|11751.5|11750.8|11742.8|11741.9|3290
1601532000000|2020-10-01 06:00:00|11748|11747.1|11753.7|11752.8|11758.2|11757.5|11744.4|11743.8|6302
1601535600000|2020-10-01 07:00:00|11753.9|11753|11737.1|11736.2|11757.7|11757.1|11723.6|11722.7|11035
1601539200000|2020-10-01 08:00:00|11737|11736.1|11725.1|11723.9|11743.3|11742.5|11722.7|11721.8|10351
1601542800000|2020-10-01 09:00:00|11725|11724.1|11748.2|11747.6|11749.6|11749|11724|11723.2|8557
1601546400000|2020-10-01 10:00:00|11748.3|11747.7|11743.6|11743|11751.3|11750.6|11737.5|11736.9|6740
1601550000000|2020-10-01 11:00:00|11743.5|11742.9|11763.3|11762.7|11770.1|11769.5|11741.6|11741|11308
1601553600000|2020-10-01 12:00:00|11763.2|11762.6|11755|11754.4|11767.8|11767.2|11751.5|11750.8|8023
1601557200000|2020-10-01 13:00:00|11755.1|11754.5|11739.9|11737.3|11759.6|11759|11731.7|11730.9|11194
1601560800000|2020-10-01 14:00:00|11740.2|11737.2|11736.6|11736|11746.4|11745.8|11721.4|11720.8|11929
1601564400000|2020-10-01 15:00:00|11736.7|11736.1|11751.8|11751.2|11756.3|11755.7|11734.2|11733.6|9031
1601568000000|2020-10-01 16:00:00|11751.7|11751.1|11745.1|11744.5|11753.2|11752.6|11738.6|11738|6279
1601571600000|2020-10-01 17:00:00|11745|11744.4|11741.3|11740.7|11746.3|11745.7|11739|11738.4|3986
1601575200000|2020-10-01 18:00:00|11741.4|11740.8|11746.5|11745.9|11747.4|11746.8|11735.2|11734.6|5974
1601578800000|2020-10-01 19:00:00|11746.3|11745.7|11749.9|11749.3|11750.3|11749.7|11742|11741.4|4657
1601582400000|2020-10-01 20:00:00|11749.8|11749.2|11750.3|11744.3|11751|11750.4|11744|11743.2|2660
1601586000000|2020-10-01 21:00:00|11751.4|11745.4|11749.4|11743.4|11753.7|11747.7|11746.5|11740.5|2179
1601589600000|2020-10-01 22:00:00|11749.5|11743.5|11745|11744.4|11751.4|11747.3|11743.9|11743|2976
1601593200000|2020-10-01 23:00:00|11745.3|11744.3|11744.4|11743.8|11745.3|11744.7|11743.4|11742.7|1560
1601596800000|2020-10-02 00:00:00|11744.3|11743.7|11735.2|11734.6|11745.1|11744.4|11734|11733.3|4327
1601600400000|2020-10-02 01:00:00|11735.1|11734.5|11732|11731.4|11737.4|11736.8|11730.4|11729.8|4337
1601604000000|2020-10-02 02:00:00|11731.9|11731.3|11720.4|11719.5|11733.5|11732.9|11714.7|11713.8|4016
1601607600000|2020-10-02 03:00:00|11720.3|11719.4|11716.4|11715.8|11722.1|11721.4|11716.4|11715.8|3548
1601611200000|2020-10-02 04:00:00|11716.3|11715.7|11706.4|11705.8|11718.3|11717.7|11703.7|11702.8|3773
1601614800000|2020-10-02 05:00:00|11706.5|11705.9|11722.7|11721.8|11732.7|11731.8|11696.4|11695.5|12420
1601618400000|2020-10-02 06:00:00|11722.8|11721.9|11737.9|11737|11739.3|11738.5|11720|11719.4|11399
1601622000000|2020-10-02 07:00:00|11737.8|11736.9|11723.6|11722.7|11742.1|11741.4|11716.2|11715.6|11809
1601625600000|2020-10-02 08:00:00|11723.1|11722.5|11714.4|11713.5|11732.1|11731.2|11711.8|11711.2|9937
1601629200000|2020-10-02 09:00:00|11714.6|11713.4|11719.4|11718.5|11726.4|11725.7|11709.1|11708.5|8186
1601632800000|2020-10-02 10:00:00|11719.5|11718.6|11713.1|11712.5|11724.7|11723.9|11710.6|11710|7647
1601636400000|2020-10-02 11:00:00|11713.2|11712.6|11724.4|11723.8|11725.3|11724.6|11702.8|11702|8625
1601640000000|2020-10-02 12:00:00|11724.3|11723.7|11708.7|11708.1|11734.3|11733.3|11699.2|11698.3|10697
1601643600000|2020-10-02 13:00:00|11708.9|11708|11713.4|11712.2|11722.2|11721.3|11700.3|11699.7|9903
1601647200000|2020-10-02 14:00:00|11713.3|11712|11714.4|11713.8|11725.1|11724.4|11705.2|11704.5|10647
1601650800000|2020-10-02 15:00:00|11714.3|11713.7|11706.1|11705.5|11721.4|11720.6|11705.6|11704.8|9031
1601654400000|2020-10-02 16:00:00|11706|11705.4|11718.1|11717.5|11722.4|11721.8|11702.1|11701.5|7822
1601658000000|2020-10-02 17:00:00|11718|11717.4|11714.3|11713.7|11721.8|11721.2|11713.6|11712.9|5702
1601661600000|2020-10-02 18:00:00|11714.2|11713.6|11712.6|11712|11719.8|11719.1|11712.2|11711.4|5902
1601665200000|2020-10-02 19:00:00|11712.7|11712.1|11712.3|11711.4|11716.8|11716.1|11710.2|11709.3|5159
1601668800000|2020-10-02 20:00:00|11712.6|11712|11718.3|11714.7|11719.2|11716.5|11710.8|11710.1|3698
1601841600000|2020-10-04 20:00:00|11715.5|11711.5|11716.4|11710.4|11719|11713.7|11714.7|11709.1|222
1601845200000|2020-10-04 21:00:00|11715.6|11708.9|11716.7|11710.7|11721.8|11714.6|11709.1|11703.2|2522
1601848800000|2020-10-04 22:00:00|11716.9|11710.9|11715.6|11714.7|11719.5|11717|11709.5|11708.6|4838
1601852400000|2020-10-04 23:00:00|11715.5|11714.6|11720.1|11719.2|11720.6|11719.7|11713.5|11712.7|3460
1601856000000|2020-10-05 00:00:00|11720.2|11719.3|11725.6|11725|11729.4|11728.7|11718.2|11717.4|4773
1601859600000|2020-10-05 01:00:00|11725.5|11724.9|11734.4|11733.8|11736.3|11735.5|11721.8|11721.1|4544
1601863200000|2020-10-05 02:00:00|11734.5|11733.9|11732.4|11731.8|11735.5|11734.9|11730.2|11729.6|3069
1601866800000|2020-10-05 03:00:00|11732.3|11731.7|11728.5|11727.9|11734.6|11733.8|11727.6|11727|2512
1601870400000|2020-10-05 04:00:00|11728.6|11728|11732.6|11732|11733.9|11733.3|11727.1|11726.5|2388
1601874000000|2020-10-05 05:00:00|11732.8|11732.2|11734.8|11734.2|11736|11735.4|11730.6|11729.8|2291
1601877600000|2020-10-05 06:00:00|11734.7|11734.1|11724.8|11724.2|11734.8|11734.1|11721.3|11720.7|5705
1601881200000|2020-10-05 07:00:00|11724.7|11724.1|11733|11732.1|11738.7|11737.9|11720.2|11719.6|7577
1601884800000|2020-10-05 08:00:00|11732.6|11731.7|11749.7|11748.8|11750.2|11749.6|11732.5|11731.7|6831
1601888400000|2020-10-05 09:00:00|11749.6|11748.7|11757.4|11756.8|11759.7|11759.1|11747.1|11746.5|6186
1601892000000|2020-10-05 10:00:00|11757.3|11756.7|11753.1|11752.5|11758.3|11757.6|11747.8|11747.2|5426
1601895600000|2020-10-05 11:00:00|11753|11752.4|11765.3|11764.7|11769.8|11769.2|11746.6|11745.9|5611
1601899200000|2020-10-05 12:00:00|11765.6|11765|11764.3|11763.7|11769.5|11768.8|11757.3|11756.6|5610
1601902800000|2020-10-05 13:00:00|11764.4|11763.8|11787.2|11785.8|11792.2|11791.3|11764.4|11763.8|7911
1601906400000|2020-10-05 14:00:00|11787.1|11785.5|11790.1|11789.5|11798.1|11797.3|11779.5|11778.7|8815
1601910000000|2020-10-05 15:00:00|11790|11789.4|11785|11784.1|11793|11792.1|11782.4|11781.7|6603
1601913600000|2020-10-05 16:00:00|11785.1|11784.2|11787|11786.1|11789.8|11789|11782.8|11782.1|4303
1601917200000|2020-10-05 17:00:00|11786.9|11786.3|11777.2|11776.6|11787.1|11786.3|11776.1|11775.5|3719
1601920800000|2020-10-05 18:00:00|11777|11776.4|11775.4|11774.8|11779.2|11778.4|11771.9|11771.3|3525
1601924400000|2020-10-05 19:00:00|11775.2|11774.6|11784.1|11783.5|11784.8|11784.1|11775.1|11774.5|3472
1601928000000|2020-10-05 20:00:00|11784.2|11783.3|11785.8|11781.3|11788.3|11787.4|11782|11780.6|2644
1601931600000|2020-10-05 21:00:00|11785.5|11781.2|11784.2|11779.6|11787.3|11783.8|11780.7|11776.8|3451
1601935200000|2020-10-05 22:00:00|11784|11779.5|11788.1|11787.2|11789.6|11787.9|11783.7|11779.3|3034
1601938800000|2020-10-05 23:00:00|11788.2|11787.3|11789.5|11788.6|11790.6|11789.7|11784.2|11783.3|1744
1601942400000|2020-10-06 00:00:00|11789.6|11788.7|11791.2|11790.3|11793.6|11792.7|11786.8|11785.9|3181
1601946000000|2020-10-06 01:00:00|11791.3|11790.4|11786.7|11786.1|11793.4|11792.7|11786.5|11785.8|3740
1601949600000|2020-10-06 02:00:00|11786.8|11786.2|11791.5|11790.9|11791.5|11790.9|11786.3|11785.6|2625
1601953200000|2020-10-06 03:00:00|11791.4|11790.8|11792.8|11791.9|11799.1|11798.3|11789.1|11788.5|3817
1601956800000|2020-10-06 04:00:00|11792.9|11792|11789.1|11788.2|11794.8|11793.9|11788.6|11787.8|2292
1601960400000|2020-10-06 05:00:00|11789|11788.1|11786.5|11785.6|11792.8|11792|11786.2|11785.5|2963
1601964000000|2020-10-06 06:00:00|11786.6|11785.7|11785.2|11784.6|11790.3|11789.5|11777.9|11777.2|5235
1601967600000|2020-10-06 07:00:00|11785.3|11784.4|11776.9|11776.3|11800.6|11800|11775|11774.1|8893
1601971200000|2020-10-06 08:00:00|11777|11776.4|11778.3|11777.4|11779.7|11779.1|11765.7|11765.1|7890
1601974800000|2020-10-06 09:00:00|11778.2|11777.3|11780.3|11779.4|11786.7|11786.1|11773.3|11772.6|5636
1601978400000|2020-10-06 10:00:00|11780.2|11779.6|11778.5|11777.9|11789.2|11788.6|11775.7|11774.8|6201
1601982000000|2020-10-06 11:00:00|11778.6|11778|11796.4|11795.5|11798.2|11797.6|11775.6|11774.7|6261
1601985600000|2020-10-06 12:00:00|11796.3|11795.4|11791.8|11790.9|11808.1|11807.5|11787.9|11787.3|6968
1601989200000|2020-10-06 13:00:00|11791.6|11791|11780.7|11779.8|11803.2|11802.4|11778.6|11777.9|9306
1601992800000|2020-10-06 14:00:00|11780.6|11779.7|11791.7|11790.8|11795.6|11794.7|11780|11779.2|8666
1601996400000|2020-10-06 15:00:00|11791.5|11790.9|11778.1|11777.5|11794.8|11794|11776.6|11776|7642
1602000000000|2020-10-06 16:00:00|11778.2|11777.6|11781.3|11780.7|11783.1|11782.5|11773.1|11772.5|4883
1602003600000|2020-10-06 17:00:00|11781.2|11780.6|11779.1|11778.5|11781.9|11781.3|11772.6|11771.9|4404
1602007200000|2020-10-06 18:00:00|11779|11778.4|11756.5|11755.6|11790.5|11789.9|11736.1|11735.2|6916
1602010800000|2020-10-06 19:00:00|11756.2|11755.3|11750.8|11749.9|11761.3|11760.4|11736.3|11735.4|15344
1602014400000|2020-10-06 20:00:00|11751|11750.4|11734.8|11733.3|11753.6|11752.7|11732.3|11731.2|4836
1602018000000|2020-10-06 21:00:00|11735.2|11733.4|11734.3|11732.3|11738|11735.3|11732.8|11729.8|4023
1602021600000|2020-10-06 22:00:00|11735|11732.8|11734.6|11733.7|11738.7|11737.7|11730.9|11729.8|4540
1602025200000|2020-10-06 23:00:00|11734.5|11733.6|11737.7|11736.8|11738.1|11737.2|11733|11732.1|2419
1602028800000|2020-10-07 00:00:00|11737.6|11736.7|11735.8|11735.2|11741.1|11740.2|11731.2|11730.3|3508
1602032400000|2020-10-07 01:00:00|11735.7|11735.1|11728.9|11728|11735.8|11735.2|11725.5|11724.7|4730
1602036000000|2020-10-07 02:00:00|11729|11728.1|11731.9|11731|11734.8|11734.1|11725.4|11724.6|3992
1602039600000|2020-10-07 03:00:00|11732|11731.1|11729|11728.1|11732.4|11731.5|11727.6|11726.8|2644
1602043200000|2020-10-07 04:00:00|11728.8|11728.2|11734.1|11733.5|11735.3|11734.6|11728.2|11727.6|2222
1602046800000|2020-10-07 05:00:00|11734|11733.4|11738.7|11737.8|11741.7|11740.9|11730.1|11729.4|3990
1602050400000|2020-10-07 06:00:00|11739|11738.1|11755.1|11754.5|11755.5|11754.9|11735.3|11734.6|6325
1602054000000|2020-10-07 07:00:00|11755|11754.4|11767|11766.4|11767.4|11766.8|11752.4|11751.8|8091
1602057600000|2020-10-07 08:00:00|11766.9|11766.3|11758.4|11757.5|11767.4|11766.8|11750.2|11749.5|6737
1602061200000|2020-10-07 09:00:00|11758.3|11757.4|11760.4|11759.5|11765.4|11764.8|11752.1|11751.4|6449
1602064800000|2020-10-07 10:00:00|11760.2|11759.6|11759.3|11758.4|11764|11763.3|11749.6|11749|6631
1602068400000|2020-10-07 11:00:00|11759.2|11758.3|11774.5|11773.9|11777.3|11776.7|11759|11758.3|7204
1602072000000|2020-10-07 12:00:00|11774.2|11773.6|11778.8|11778.2|11782.3|11781.6|11764.8|11764.2|6841
1602075600000|2020-10-07 13:00:00|11778.7|11778.1|11762.1|11761.2|11779.4|11778.7|11761.8|11760.9|8997
1602079200000|2020-10-07 14:00:00|11762|11761.4|11762.1|11761.2|11770|11769.4|11758.3|11757.6|9057
1602082800000|2020-10-07 15:00:00|11761.8|11761|11767.2|11766.3|11773.7|11773.1|11760.2|11759.4|7077
1602086400000|2020-10-07 16:00:00|11766.9|11766|11772.1|11771.5|11774.2|11773.4|11764.3|11763.5|5530
1602090000000|2020-10-07 17:00:00|11772.2|11771.3|11767.4|11766|11775.7|11775|11766.9|11765.7|3722
1602093600000|2020-10-07 18:00:00|11767.7|11765.9|11767.7|11767.1|11774.1|11773.5|11761.9|11761.3|5006
1602097200000|2020-10-07 19:00:00|11767.6|11767|11760.8|11759.9|11769.8|11769.1|11760.6|11759.8|4238
1602100800000|2020-10-07 20:00:00|11760.9|11760|11766.3|11760.3|11767.7|11765.6|11760.8|11759.9|2589
1602104400000|2020-10-07 21:00:00|11765.9|11759.9|11768.7|11762.7|11770.6|11764.6|11764.5|11758.8|2504
1602108000000|2020-10-07 22:00:00|11768.8|11762.8|11768.8|11767.9|11772.4|11770.3|11767.5|11761.9|3417
1602111600000|2020-10-07 23:00:00|11769.1|11768.2|11766.2|11765.3|11770|11769.1|11765.8|11764.9|1501
1602115200000|2020-10-08 00:00:00|11766.1|11765.2|11765.5|11764.6|11769.1|11768.2|11761.6|11761|3778
1602118800000|2020-10-08 01:00:00|11765.4|11764.8|11766.9|11766|11769.7|11768.9|11759.9|11759.1|4373
1602122400000|2020-10-08 02:00:00|11766.8|11765.9|11771.3|11770.4|11772.3|11771.5|11762.1|11761.2|3066
1602126000000|2020-10-08 03:00:00|11771.2|11770.3|11770.6|11769.7|11772.4|11771.6|11767.9|11767.2|2215
1602129600000|2020-10-08 04:00:00|11770.7|11769.8|11769.1|11768.2|11771.2|11770.3|11767.8|11766.9|2061
1602133200000|2020-10-08 05:00:00|11769|11768.4|11775.2|11774.3|11776.7|11775.9|11768.5|11767.9|2467
1602136800000|2020-10-08 06:00:00|11775.1|11774.2|11779|11778.1|11782.2|11781.4|11770.7|11769.9|5788
1602140400000|2020-10-08 07:00:00|11778.8|11777.9|11766.7|11766.1|11779.6|11778.9|11762.8|11762|7516
1602144000000|2020-10-08 08:00:00|11766.8|11766.2|11761.2|11760.6|11768.1|11767.5|11756.1|11755.4|7022
1602147600000|2020-10-08 09:00:00|11761.1|11760.5|11759.1|11758.5|11768.1|11767.4|11753.2|11752.6|5603
1602151200000|2020-10-08 10:00:00|11758.9|11758.3|11760.6|11760|11766.9|11766.2|11757.3|11756.7|5401
1602154800000|2020-10-08 11:00:00|11760.8|11759.9|11760.4|11759.8|11763.4|11762.8|11752.4|11751.8|5317
1602158400000|2020-10-08 12:00:00|11760.3|11759.7|11755.6|11755|11769.5|11768.7|11754.6|11754|6296
1602162000000|2020-10-08 13:00:00|11755.7|11755.1|11744.9|11744.3|11756.7|11756.1|11733.4|11732.5|8061
1602165600000|2020-10-08 14:00:00|11745|11744.4|11747.8|11747.2|11752|11751.4|11734.6|11734|8122
1602169200000|2020-10-08 15:00:00|11747.9|11747.3|11752.3|11751.7|11758.4|11757.8|11744.8|11744.2|6630
1602172800000|2020-10-08 16:00:00|11752.2|11751.6|11754.8|11754.2|11758|11757.4|11752.2|11751.6|4888
1602176400000|2020-10-08 17:00:00|11754.9|11754.3|11758.9|11758|11760.2|11759.6|11752|11751.3|3906
1602180000000|2020-10-08 18:00:00|11758.7|11758.1|11757.9|11757.3|11760|11759.4|11755|11754.4|2921
1602183600000|2020-10-08 19:00:00|11758|11757.4|11759.6|11759|11761.1|11760.5|11754.1|11753.5|2816
1602187200000|2020-10-08 20:00:00|11759.8|11759.2|11761.9|11757.4|11762.9|11761.4|11757.2|11756.4|2470
1602190800000|2020-10-08 21:00:00|11761.6|11757.7|11761.7|11755.8|11764.5|11760|11756.6|11750.6|2801
1602194400000|2020-10-08 22:00:00|11761.8|11756.1|11764.6|11763.7|11765.9|11764.9|11761.8|11756.1|3307
1602198000000|2020-10-08 23:00:00|11764.8|11763.9|11767.3|11766.4|11767.5|11766.6|11763.7|11762.8|1385
1602201600000|2020-10-09 00:00:00|11767.4|11766.5|11761.4|11760.5|11767.8|11766.9|11758|11757.1|3210
1602205200000|2020-10-09 01:00:00|11761.5|11760.6|11772.4|11771.8|11774.5|11773.7|11760.4|11759.6|5128
1602208800000|2020-10-09 02:00:00|11772.5|11771.9|11778.8|11778.2|11779.3|11778.7|11770.4|11769.7|3358
1602212400000|2020-10-09 03:00:00|11778.7|11778.1|11777.5|11776.9|11781.3|11780.6|11777.1|11776.5|2959
1602216000000|2020-10-09 04:00:00|11777.6|11777|11775.6|11775|11778.3|11777.6|11774|11773.4|1441
1602219600000|2020-10-09 05:00:00|11775.8|11774.9|11772.8|11771.9|11778.2|11777.5|11772|11771.4|2493
1602223200000|2020-10-09 06:00:00|11772.9|11772|11774.3|11773.7|11777.2|11776.4|11767|11766.3|4680
1602226800000|2020-10-09 07:00:00|11774.2|11773.6|11777.1|11776.5|11779|11778.4|11771|11770.3|5971
1602230400000|2020-10-09 08:00:00|11777.2|11776.6|11802.1|11801.5|11804.5|11803.7|11777.2|11776.6|8392
1602234000000|2020-10-09 09:00:00|11802.2|11801.6|11796.9|11796.3|11803.6|11803|11791.8|11791.1|5971
1602237600000|2020-10-09 10:00:00|11797|11796.4|11803.3|11802.4|11809.1|11808.5|11792.8|11792|4939
1602241200000|2020-10-09 11:00:00|11803.2|11802.6|11799.3|11798.7|11807.8|11807.2|11797.5|11796.9|5697
1602244800000|2020-10-09 12:00:00|11799.7|11799.1|11809.5|11808.9|11810.3|11809.7|11793.7|11792.9|6164
1602248400000|2020-10-09 13:00:00|11809.4|11808.8|11807.1|11806.2|11818.1|11817.4|11801.4|11800.8|7168
1602252000000|2020-10-09 14:00:00|11807.2|11806.3|11815.4|11814.8|11824.2|11823.4|11805.2|11804.5|7672
1602255600000|2020-10-09 15:00:00|11815.5|11814.6|11819.1|11818.5|11825.5|11824.7|11808.1|11807.5|7315
1602259200000|2020-10-09 16:00:00|11819|11818.4|11823.5|11822.9|11828.5|11827.8|11814.8|11814.1|5852
1602262800000|2020-10-09 17:00:00|11823.6|11823|11823.5|11822.9|11828.3|11827.6|11818.3|11817.4|3913
1602266400000|2020-10-09 18:00:00|11823.4|11822.8|11825.5|11824.6|11828.4|11827.8|11820.2|11819.6|3490
1602270000000|2020-10-09 19:00:00|11825.6|11824.7|11826.2|11825.3|11827.2|11826.3|11823.3|11822.6|3632
1602273600000|2020-10-09 20:00:00|11826.1|11825.2|11833.8|11828.6|11834.9|11830.8|11823|11822.2|3303
1602446400000|2020-10-11 20:00:00|11814.3|11804.5|11813.8|11809.3|11825.1|11813.1|11808.8|11802|362
1602450000000|2020-10-11 21:00:00|11819|11809.8|11816.1|11812.6|11826.1|11820.4|11815|11807.4|3108
1602453600000|2020-10-11 22:00:00|11816|11812.5|11817|11816.1|11822.8|11818.9|11811.9|11810.1|6817
1602457200000|2020-10-11 23:00:00|11817.4|11816.5|11816.4|11815.5|11822.1|11821.2|11815.2|11814.4|2260
1602460800000|2020-10-12 00:00:00|11816.3|11815.4|11813.2|11812.6|11819.1|11818.4|11810.8|11810|4056
1602464400000|2020-10-12 01:00:00|11813.3|11812.4|11818|11817.1|11822.4|11821.5|11809.1|11808.2|4790
1602468000000|2020-10-12 02:00:00|11818.1|11817.2|11818.1|11817.2|11819.8|11819.2|11814.3|11813.7|2587
1602471600000|2020-10-12 03:00:00|11818.2|11817.5|11817.2|11816.6|11822|11821.2|11815.3|11814.5|2112
1602475200000|2020-10-12 04:00:00|11817|11816.4|11818.9|11818.3|11821.4|11820.6|11816.5|11815.8|1593
1602478800000|2020-10-12 05:00:00|11818.7|11818.1|11821.4|11820.5|11827.2|11826.4|11817.4|11816.6|2456
1602482400000|2020-10-12 06:00:00|11821.3|11820.4|11816.2|11815.3|11823.1|11822.5|11811.2|11810.4|4874
1602486000000|2020-10-12 07:00:00|11816|11815.4|11820.6|11819.7|11823.6|11823|11806.1|11805.4|7508
1602489600000|2020-10-12 08:00:00|11820.2|11819.3|11811.5|11810.9|11820.3|11819.6|11806.2|11805.6|5449
1602493200000|2020-10-12 09:00:00|11811.6|11811|11803.1|11802.2|11814.5|11813.7|11795.4|11794.7|5239
1602496800000|2020-10-12 10:00:00|11803|11802.1|11797|11796.4|11809.7|11808.9|11796.8|11796|4517
1602500400000|2020-10-12 11:00:00|11797.1|11796.5|11794.6|11794|11797.5|11796.9|11787.1|11786.5|5204
1602504000000|2020-10-12 12:00:00|11794.5|11793.9|11810|11809.4|11813.9|11813.3|11794.5|11793.9|5253
1602507600000|2020-10-12 13:00:00|11809.9|11809.3|11815.5|11814.9|11815.9|11815.3|11804|11803.2|5861
1602511200000|2020-10-12 14:00:00|11815.4|11814.8|11814.2|11813.6|11817.1|11816.4|11806.4|11805.6|6213
1602514800000|2020-10-12 15:00:00|11814.1|11813.5|11804.7|11803.8|11815.6|11815|11802.5|11801.7|5095
1602518400000|2020-10-12 16:00:00|11805.2|11804.6|11811.1|11810.5|11814.7|11814|11802.7|11802|4408
1602522000000|2020-10-12 17:00:00|11811.2|11810.6|11809.9|11809.3|11811.5|11810.9|11805|11804.4|3153
1602525600000|2020-10-12 18:00:00|11810|11809.4|11810.5|11809.9|11811.4|11810.6|11808|11807.4|2927
1602529200000|2020-10-12 19:00:00|11810.4|11809.8|11813|11812.4|11814.1|11813.4|11810.1|11809.5|2843
1602532800000|2020-10-12 20:00:00|11813.1|11812.5|11814.8|11810.4|11817.6|11815|11811.5|11809.9|2073
1602536400000|2020-10-12 21:00:00|11814.7|11810.5|11817.3|11811.3|11819.6|11815|11811.2|11805.2|3901
1602540000000|2020-10-12 22:00:00|11817.9|11811.9|11814.5|11813.6|11817.9|11815.1|11813|11811|2695
1602543600000|2020-10-12 23:00:00|11814.6|11813.7|11813.4|11812.5|11815.5|11814.6|11812.6|11811.8|1111
1602547200000|2020-10-13 00:00:00|11813.5|11812.6|11800.6|11799.7|11814.5|11813.6|11794.5|11793.8|5572
1602550800000|2020-10-13 01:00:00|11800.5|11799.6|11796.5|11795.6|11806|11805.3|11795.7|11795|4780
1602554400000|2020-10-13 02:00:00|11796.2|11795.4|11796.9|11796.3|11797.6|11796.8|11791|11790.3|3539
1602558000000|2020-10-13 03:00:00|11797|11796.1|11795.5|11794.9|11797.7|11797|11792.3|11791.5|2573
1602561600000|2020-10-13 04:00:00|11795.2|11794.6|11798.7|11798.1|11799.3|11798.6|11792.4|11791.7|2335
1602565200000|2020-10-13 05:00:00|11798.8|11798.2|11794.7|11793.8|11803.7|11802.9|11792.6|11792|4344
1602568800000|2020-10-13 06:00:00|11794.8|11793.9|11787.6|11786.7|11800.3|11799.6|11787.4|11786.6|6163
1602572400000|2020-10-13 07:00:00|11787.5|11786.6|11780.8|11780.2|11789.6|11788.9|11778.6|11777.8|6985
1602576000000|2020-10-13 08:00:00|11780.9|11780.3|11794.8|11792.6|11799.6|11799|11779.7|11779.1|6585
1602579600000|2020-10-13 09:00:00|11794.7|11792.8|11788.6|11787.7|11797.2|11796.4|11786|11785.1|5978
1602583200000|2020-10-13 10:00:00|11788.2|11787.6|11791.6|11790.7|11792.4|11791.6|11785.9|11785.2|4416
1602586800000|2020-10-13 11:00:00|11791.7|11790.8|11788.7|11788.1|11796.8|11796|11783.7|11782.9|5589
1602590400000|2020-10-13 12:00:00|11788.8|11788.2|11791.2|11790.6|11799.2|11798.4|11786.4|11785.8|6572
1602594000000|2020-10-13 13:00:00|11791.4|11790.8|11754.7|11753.8|11791.4|11790.8|11748.1|11747.2|10473
1602597600000|2020-10-13 14:00:00|11754.6|11754|11744.7|11744.1|11756.7|11756.1|11737.9|11737.3|8848
1602601200000|2020-10-13 15:00:00|11744.6|11744|11739.3|11738.4|11748.9|11748.1|11735.5|11734.9|6378
1602604800000|2020-10-13 16:00:00|11739.2|11738.3|11735|11734.4|11739.2|11738.3|11731.3|11730.4|5172
1602608400000|2020-10-13 17:00:00|11734.9|11734.3|11738.2|11737.6|11739.8|11739.2|11731.4|11730.5|3992
1602612000000|2020-10-13 18:00:00|11738.3|11737.7|11745.2|11744.6|11747.4|11746.8|11735.2|11734.5|3880
1602615600000|2020-10-13 19:00:00|11745.1|11744.5|11748.4|11747.5|11749.7|11749.1|11744.5|11743.8|3135
1602619200000|2020-10-13 20:00:00|11748.2|11747.6|11748.3|11743.3|11749.8|11748.9|11743.8|11741.8|2085
1602622800000|2020-10-13 21:00:00|11748.2|11743.2|11748.2|11742.2|11751.4|11745.7|11745.3|11740.8|1882
1602626400000|2020-10-13 22:00:00|11747.9|11741.9|11744.1|11743.2|11748.4|11745.7|11743.9|11741.3|2031
1602630000000|2020-10-13 23:00:00|11744.2|11743.3|11742.6|11741.7|11745|11744.1|11741.9|11741.1|1424
1602633600000|2020-10-14 00:00:00|11742.5|11741.6|11746|11745.1|11751.5|11750.6|11738.6|11737.7|3549
1602637200000|2020-10-14 01:00:00|11746.1|11745.2|11743.5|11742.6|11747.3|11746.5|11735.6|11734.7|5711
1602640800000|2020-10-14 02:00:00|11743.2|11742.7|11743.5|11742.9|11745.1|11744.4|11739.5|11738.7|3735
1602644400000|2020-10-14 03:00:00|11743.6|11743|11744.4|11743.8|11748|11747.2|11742.7|11742|2438
1602648000000|2020-10-14 04:00:00|11744.3|11743.7|11743.2|11742.3|11747.6|11746.9|11740.5|11739.6|2461
1602651600000|2020-10-14 05:00:00|11743.1|11742.2|11745.9|11745|11747.6|11746.9|11740.2|11739.3|3311
1602655200000|2020-10-14 06:00:00|11746|11745.1|11744.5|11743.9|11747.2|11746.6|11740.5|11739.9|4919
1602658800000|2020-10-14 07:00:00|11744.2|11743.6|11741.9|11741.3|11746.6|11746|11729.1|11728.5|6676
1602662400000|2020-10-14 08:00:00|11742|11741.4|11740.9|11740|11754|11753.4|11737.2|11736.6|6204
1602666000000|2020-10-14 09:00:00|11741|11740.1|11730.2|11729.6|11746.4|11745.5|11720.6|11719.5|7224
1602669600000|2020-10-14 10:00:00|11730.6|11729.7|11734.8|11733.9|11739.8|11739.1|11727.6|11726.9|5941
1602673200000|2020-10-14 11:00:00|11735|11734.1|11749|11748.1|11749.5|11748.9|11734.5|11733.9|5685
1602676800000|2020-10-14 12:00:00|11749.1|11748.2|11761.6|11761|11769.5|11768.9|11745.3|11744.7|7302
1602680400000|2020-10-14 13:00:00|11761.7|11761.1|11761.6|11761|11765.1|11764.5|11753.1|11752.5|6136
1602684000000|2020-10-14 14:00:00|11761.7|11761.1|11758.8|11758.2|11771.5|11770.9|11756.8|11756.1|7341
1602687600000|2020-10-14 15:00:00|11759|11758.4|11754.3|11753.7|11768.2|11767.6|11753.4|11752.8|5939
1602691200000|2020-10-14 16:00:00|11754.4|11753.8|11751.7|11751.1|11760.1|11759.3|11745.8|11745.2|5212
1602694800000|2020-10-14 17:00:00|11751.8|11751.2|11754.5|11753.9|11757.6|11757|11750.4|11749.5|3479
1602698400000|2020-10-14 18:00:00|11754.4|11753.8|11751|11750.4|11754.7|11754.1|11744.1|11743.4|3569
1602702000000|2020-10-14 19:00:00|11750.9|11750.3|11752|11751.4|11755.9|11755.3|11750.5|11749.9|3598
1602705600000|2020-10-14 20:00:00|11751.7|11751.1|11746.5|11745.1|11753.5|11752.8|11744.8|11744|2317
1602709200000|2020-10-14 21:00:00|11747.1|11744.7|11751.2|11745.9|11754|11748.4|11747|11743.6|3478
1602712800000|2020-10-14 22:00:00|11751|11746|11743.3|11742.4|11753.2|11750.3|11741.2|11740.3|4033
1602716400000|2020-10-14 23:00:00|11743.2|11742.3|11745.1|11744.2|11746.2|11745.3|11742.6|11741.7|2261
1602720000000|2020-10-15 00:00:00|11744.9|11744|11748.3|11747.7|11752.1|11751.2|11744.9|11744|3651
1602723600000|2020-10-15 01:00:00|11748.4|11747.5|11754|11753.1|11756.3|11755.7|11745.6|11745|5091
1602727200000|2020-10-15 02:00:00|11753.9|11753|11744.1|11743.5|11754.5|11753.9|11743.6|11742.7|3806
1602730800000|2020-10-15 03:00:00|11744|11743.4|11749.8|11749.2|11751.1|11750.3|11743.5|11742.7|2992
1602734400000|2020-10-15 04:00:00|11749.9|11749.3|11752.7|11752.1|11754|11753.4|11747.3|11746.5|2095
1602738000000|2020-10-15 05:00:00|11752.6|11752|11755|11754.4|11758.3|11757.6|11751.8|11751.1|2747
1602741600000|2020-10-15 06:00:00|11755.1|11754.5|11737.4|11736.5|11755.2|11754.5|11735.7|11735.1|6139
1602745200000|2020-10-15 07:00:00|11737|11736.4|11738.2|11737.3|11743.3|11742.4|11731.8|11731|7714
1602748800000|2020-10-15 08:00:00|11738|11737.4|11707|11706.4|11738|11737.4|11703.5|11702.9|8516
1602752400000|2020-10-15 09:00:00|11706.9|11706.3|11712.6|11712|11713.2|11712.4|11704.2|11703.5|6635
1602756000000|2020-10-15 10:00:00|11712.4|11711.8|11718.3|11717.7|11725.8|11725|11706.4|11705.6|6497
1602759600000|2020-10-15 11:00:00|11718.2|11717.6|11708.6|11708|11722.6|11722|11706.9|11706.3|6328
1602763200000|2020-10-15 12:00:00|11708.5|11707.9|11699.7|11698.8|11712.2|11711.6|11692.6|11692|7873
1602766800000|2020-10-15 13:00:00|11699.8|11699.1|11698.9|11698.3|11706.5|11705.9|11688.9|11688.3|8567
1602770400000|2020-10-15 14:00:00|11698.7|11698.1|11700|11699.4|11707.6|11706.8|11688.9|11688.2|9656
1602774000000|2020-10-15 15:00:00|11699.9|11699.3|11700.3|11699.4|11706.5|11705.9|11692.8|11691.9|7596
1602777600000|2020-10-15 16:00:00|11700.2|11699.3|11697.6|11697|11705.5|11704.9|11691.1|11690.5|5270
1602781200000|2020-10-15 17:00:00|11697.7|11697.1|11695.7|11695.1|11706.9|11706.1|11695.2|11694.6|4082
1602784800000|2020-10-15 18:00:00|11695.6|11695|11697.4|11696.8|11701.1|11700.3|11693.1|11692.4|3628
1602788400000|2020-10-15 19:00:00|11697.2|11696.6|11705.2|11704.3|11706.4|11705.7|11696.8|11696.2|3677
1602792000000|2020-10-15 20:00:00|11705.1|11704.5|11708.6|11706.6|11710.6|11709.8|11703|11702.2|2350
1602795600000|2020-10-15 21:00:00|11709.1|11706.2|11712.8|11707.8|11713.6|11709.7|11708.4|11704.3|2986
1602799200000|2020-10-15 22:00:00|11712.9|11707.7|11706.2|11705.3|11713.4|11710.4|11705.8|11704.9|1603
1602802800000|2020-10-15 23:00:00|11706.3|11705.4|11707.1|11706.2|11709.3|11708.4|11705.6|11704.7|1637
1602806400000|2020-10-16 00:00:00|11707.2|11706.3|11712.5|11711.6|11713|11712.1|11701.1|11700.2|3799
1602810000000|2020-10-16 01:00:00|11712.3|11711.4|11709.4|11708.5|11716|11715.4|11707.6|11707|4561
1602813600000|2020-10-16 02:00:00|11709.5|11708.6|11703.8|11703.2|11709.5|11708.7|11702.5|11701.8|2711
1602817200000|2020-10-16 03:00:00|11704|11703.4|11702.9|11702.3|11706.4|11705.7|11702.3|11701.6|2593
1602820800000|2020-10-16 04:00:00|11703.1|11702.2|11703.2|11702.6|11705.7|11705.1|11702.5|11701.8|2447
1602824400000|2020-10-16 05:00:00|11703.5|11702.7|11709|11708.1|11709.4|11708.8|11703.2|11702.6|2577
1602828000000|2020-10-16 06:00:00|11708.9|11708|11704.2|11703.6|11710.1|11709.2|11694.4|11693.7|5302
1602831600000|2020-10-16 07:00:00|11704.3|11703.4|11716.5|11715.6|11720.5|11719.8|11700.7|11700.1|7949
1602835200000|2020-10-16 08:00:00|11716.4|11715.5|11705.2|11704.3|11719|11718.1|11704.8|11703.9|5943
1602838800000|2020-10-16 09:00:00|11705.1|11704.2|11710.8|11709.9|11715|11714.4|11702.9|11702.1|5471
1602842400000|2020-10-16 10:00:00|11710.7|11709.8|11718.4|11717.8|11724.2|11723.5|11707.4|11706.5|7215
1602846000000|2020-10-16 11:00:00|11718.3|11717.7|11731.8|11731.2|11740.1|11739.2|11713.9|11713|9164
1602849600000|2020-10-16 12:00:00|11732.2|11731.3|11733|11732.4|11746.7|11746|11732.1|11731.3|6692
1602853200000|2020-10-16 13:00:00|11733.1|11732.5|11730.6|11729.7|11740.1|11739.2|11725.7|11725.1|7339
1602856800000|2020-10-16 14:00:00|11730.5|11729.6|11720.7|11719.8|11736.5|11735.8|11713.8|11713.2|8169
1602860400000|2020-10-16 15:00:00|11720.5|11719.9|11716.5|11715.9|11722.7|11722|11714.2|11713.4|5823
1602864000000|2020-10-16 16:00:00|11716.3|11715.7|11719.3|11718.7|11725.2|11724.3|11714.9|11714.2|5215
1602867600000|2020-10-16 17:00:00|11719.4|11718.8|11717.1|11716.5|11723.2|11722.5|11716.5|11715.9|2867
1602871200000|2020-10-16 18:00:00|11717.2|11716.6|11719.2|11718.6|11722.8|11722.1|11715.7|11715.1|3027
1602874800000|2020-10-16 19:00:00|11719.1|11718.5|11719.1|11718.5|11720.2|11719.5|11713.7|11712.8|3817
1602878400000|2020-10-16 20:00:00|11718.8|11718.2|11721|11715|11723.5|11718.4|11713.9|11712.3|4036
1603051200000|2020-10-18 20:00:00|11719.5|11712.5|11726.8|11720.3|11732.3|11723|11719.5|11712.5|52
1603054800000|2020-10-18 21:00:00|11727.4|11716.5|11723.7|11715.2|11727.4|11720|11717.3|11711.7|2525
1603058400000|2020-10-18 22:00:00|11723.8|11716.1|11713.8|11711.9|11723.8|11718.4|11713.3|11711.4|4711
1603062000000|2020-10-18 23:00:00|11714|11712.1|11716.6|11714.7|11716.8|11714.9|11712.2|11710.3|2792
1603065600000|2020-10-19 00:00:00|11716.5|11714.6|11724.6|11722.7|11724.6|11722.7|11715.8|11713.9|4135
1603069200000|2020-10-19 01:00:00|11724.5|11722.6|11716.3|11714.4|11726|11724.2|11715.4|11713.5|5507
1603072800000|2020-10-19 02:00:00|11716.1|11714.2|11715.8|11713.9|11716.1|11714.2|11709.6|11707.7|4360
1603076400000|2020-10-19 03:00:00|11715.5|11714|11707.5|11705.9|11715.7|11714|11706.7|11704.8|4373
1603080000000|2020-10-19 04:00:00|11707.4|11705.8|11706.5|11704.6|11708.4|11706.5|11705|11703.1|2374
1603083600000|2020-10-19 05:00:00|11706.4|11704.8|11713.6|11711.7|11715.1|11713.2|11705.6|11703.7|2944
1603087200000|2020-10-19 06:00:00|11713.7|11711.8|11705.6|11703.7|11713.7|11711.9|11704.1|11702.3|6045
1603090800000|2020-10-19 07:00:00|11705.4|11703.8|11723.1|11721.2|11725.9|11724|11705.3|11703.5|10099
1603094400000|2020-10-19 08:00:00|11722.9|11721.3|11738.6|11736.7|11743|11741.1|11721.8|11720|8241
1603098000000|2020-10-19 09:00:00|11738.4|11736.8|11756.5|11755.9|11763.3|11762.7|11738.2|11736.5|6849
1603101600000|2020-10-19 10:00:00|11756.6|11756|11767.2|11766.6|11767.6|11766.9|11753.1|11752.5|5114
1603105200000|2020-10-19 11:00:00|11767.3|11766.3|11786.8|11786.2|11789.2|11788.6|11764.9|11764.2|5856
1603108800000|2020-10-19 12:00:00|11786.7|11786.1|11777.5|11776.9|11788.3|11787.6|11774.8|11774.2|4975
1603112400000|2020-10-19 13:00:00|11777.6|11777|11783.2|11782.6|11786.4|11785.8|11776.8|11776.2|5884
1603116000000|2020-10-19 14:00:00|11783.1|11782.5|11782.7|11782.1|11794|11793.4|11773.1|11772.5|7734
1603119600000|2020-10-19 15:00:00|11782.5|11781.9|11788.2|11787.3|11791.1|11790.5|11777.8|11777.2|5975
1603123200000|2020-10-19 16:00:00|11788.5|11787.9|11782.2|11781.6|11790.7|11790.1|11780.5|11779.9|4368
1603126800000|2020-10-19 17:00:00|11782.3|11781.7|11780.6|11780|11785.7|11785.1|11778.6|11778|3442
1603130400000|2020-10-19 18:00:00|11780.5|11779.9|11767.3|11766.7|11782.9|11782.3|11767.3|11766.7|4076
1603134000000|2020-10-19 19:00:00|11767.2|11766.6|11770.3|11769.7|11773.1|11772.4|11764.8|11764|4558
1603137600000|2020-10-19 20:00:00|11770.1|11769.5|11771.3|11768.2|11774.2|11773.3|11766.3|11765.5|2402
1603141200000|2020-10-19 21:00:00|11771.5|11768|11769.5|11766|11775.7|11770.2|11767.1|11762|5055
1603144800000|2020-10-19 22:00:00|11769.4|11765.7|11768.7|11767.8|11771.6|11770.5|11768.6|11765.7|1749
1603148400000|2020-10-19 23:00:00|11768.6|11767.7|11768.7|11768.1|11770.5|11769.6|11765.4|11764.5|1767
1603152000000|2020-10-20 00:00:00|11769.1|11768.2|11775.3|11774.7|11776.6|11775.8|11767.8|11767|3268
1603155600000|2020-10-20 01:00:00|11775.2|11774.6|11767.1|11766.5|11776.2|11775.5|11765.2|11764.5|4487
1603159200000|2020-10-20 02:00:00|11767.2|11766.6|11769.2|11768.6|11769.8|11769.2|11764.5|11763.8|3150
1603162800000|2020-10-20 03:00:00|11769.1|11768.5|11776.5|11775.9|11777.2|11776.5|11768.2|11767.6|2232
1603166400000|2020-10-20 04:00:00|11776.4|11775.8|11777.4|11776.8|11778.3|11777.7|11773.6|11772.9|1842
1603170000000|2020-10-20 05:00:00|11777.6|11776.7|11777.9|11777|11781|11780.3|11773.7|11773|2668
1603173600000|2020-10-20 06:00:00|11778|11777.1|11767.7|11766.8|11779.1|11778.4|11767.1|11766.5|4848
1603177200000|2020-10-20 07:00:00|11767.6|11766.7|11777.1|11776.5|11779|11778.3|11760.3|11759.7|7175
1603180800000|2020-10-20 08:00:00|11777.2|11776.3|11782.4|11781.8|11793.9|11793.2|11770.9|11770|6085
1603184400000|2020-10-20 09:00:00|11782.3|11781.7|11806.7|11806.1|11809.7|11808.8|11781.3|11780.7|6124
1603188000000|2020-10-20 10:00:00|11806.6|11806|11813.9|11813.3|11818.3|11817.6|11804.1|11803.5|5703
1603191600000|2020-10-20 11:00:00|11814|11813.4|11806|11805.4|11815.9|11815.3|11800.9|11800.2|5254
1603195200000|2020-10-20 12:00:00|11805.9|11805.3|11809.1|11808.5|11817.3|11816.7|11802.7|11802.1|6090
1603198800000|2020-10-20 13:00:00|11809|11808.4|11819.9|11819.3|11823.7|11822.8|11807.8|11807.2|6713
1603202400000|2020-10-20 14:00:00|11820|11819.4|11830.8|11830.2|11841.2|11840.3|11815.7|11815.1|8081
1603206000000|2020-10-20 15:00:00|11830.9|11830.3|11823.6|11823|11833.3|11832.4|11821.9|11821.1|6376
1603209600000|2020-10-20 16:00:00|11823.5|11822.9|11826.8|11826.2|11832.3|11831.7|11820.1|11819.2|5062
1603213200000|2020-10-20 17:00:00|11827|11826.4|11832.2|11831.6|11836.5|11835.9|11826.9|11826.3|3631
1603216800000|2020-10-20 18:00:00|11832.1|11831.5|11827.7|11826.8|11835.2|11834.6|11826.5|11825.8|3255
1603220400000|2020-10-20 19:00:00|11827.8|11827.1|11824.6|11824|11830.4|11829.7|11822.5|11821.7|4955
1603224000000|2020-10-20 20:00:00|11824.7|11824.1|11823.4|11821.1|11827.3|11826.6|11820.8|11818.8|2470
1603227600000|2020-10-20 21:00:00|11823.5|11821.3|11827.2|11822.3|11829.2|11824|11822.9|11819.3|2976
1603231200000|2020-10-20 22:00:00|11827.1|11822.2|11828.6|11827.7|11829.7|11828.8|11823.2|11820.7|2414
1603234800000|2020-10-20 23:00:00|11828.5|11827.6|11829.5|11828.6|11832.5|11831.6|11826.5|11825.6|2326
1603238400000|2020-10-21 00:00:00|11829|11828.4|11833.9|11833.3|11835.4|11834.7|11828.6|11827.7|4107
1603242000000|2020-10-21 01:00:00|11833.8|11833.2|11835.9|11835|11844|11843.1|11830.5|11829.8|4498
1603245600000|2020-10-21 02:00:00|11835.8|11834.9|11838.5|11837.6|11844.1|11843.2|11835.6|11834.7|3788
1603249200000|2020-10-21 03:00:00|11838.6|11837.7|11847|11846.4|11848.8|11847.9|11837.6|11836.8|3660
1603252800000|2020-10-21 04:00:00|11847.3|11846.7|11848|11847.4|11850|11849.4|11844.8|11844.1|2558
1603256400000|2020-10-21 05:00:00|11847.9|11847.3|11846.3|11845.4|11850.2|11849.6|11843.2|11842.6|3018
1603260000000|2020-10-21 06:00:00|11846.4|11845.5|11855.6|11855|11863.2|11862.6|11843.8|11843|6441
1603263600000|2020-10-21 07:00:00|11855.5|11854.9|11867.8|11867.2|11870.9|11870.3|11847.7|11846.9|8430
1603267200000|2020-10-21 08:00:00|11867.7|11867.1|11851.1|11850.2|11868|11867.1|11849.7|11849.1|7362
1603270800000|2020-10-21 09:00:00|11850.9|11850|11845.3|11844.7|11856.9|11856.1|11844|11843.3|7263
1603274400000|2020-10-21 10:00:00|11845.2|11844.6|11859.6|11858.7|11860.1|11859.5|11843.1|11842.5|5791
1603278000000|2020-10-21 11:00:00|11859.5|11858.9|11850.8|11850.2|11861.4|11860.8|11841.9|11841.1|5866
1603281600000|2020-10-21 12:00:00|11850.9|11850.3|11863|11862.4|11866.5|11865.7|11846.8|11846.1|7043
1603285200000|2020-10-21 13:00:00|11863.1|11862.5|11861|11860.4|11863.6|11862.8|11844.5|11843.8|8415
1603288800000|2020-10-21 14:00:00|11860.9|11860.3|11874.1|11873.5|11881.1|11880.5|11858.2|11857.4|9009
1603292400000|2020-10-21 15:00:00|11874|11873.4|11869.7|11868.8|11878.4|11877.7|11866|11865.1|7816
1603296000000|2020-10-21 16:00:00|11869.6|11869|11873.8|11872.9|11880.3|11879.5|11869.6|11869|7411
1603299600000|2020-10-21 17:00:00|11873.9|11873|11867.5|11866.6|11877.3|11876.7|11866.5|11865.8|4850
1603303200000|2020-10-21 18:00:00|11867.6|11866.7|11861.7|11860.8|11870.1|11869.4|11861.5|11860.8|3753
1603306800000|2020-10-21 19:00:00|11861.6|11861|11859.6|11858.7|11863.9|11863|11857.3|11856.4|4364
1603310400000|2020-10-21 20:00:00|11859.5|11858.9|11862.2|11856.3|11863.5|11861.3|11854.4|11853.6|2272
1603314000000|2020-10-21 21:00:00|11859.7|11858.5|11863.5|11858.6|11870.2|11860.9|11856.8|11851|4022
1603317600000|2020-10-21 22:00:00|11864.2|11858.5|11860.1|11859.2|11867.4|11864.2|11859.7|11857.3|3032
1603321200000|2020-10-21 23:00:00|11859.9|11859|11852.2|11851.3|11861.7|11860.8|11851|11850.1|3354
1603324800000|2020-10-22 00:00:00|11852.1|11851.2|11846.2|11845.6|11852.8|11852.1|11843|11842.2|4789
1603328400000|2020-10-22 01:00:00|11846.1|11845.5|11845.5|11844.6|11851.5|11850.6|11845.2|11844.4|4458
1603332000000|2020-10-22 02:00:00|11845.6|11844.7|11842.7|11842.1|11845.6|11845|11838.6|11837.9|3985
1603335600000|2020-10-22 03:00:00|11842.8|11842.2|11842.6|11842|11843.6|11842.8|11840.2|11839.5|2221
1603339200000|2020-10-22 04:00:00|11842.5|11841.9|11845.2|11844.6|11845.6|11845|11841.5|11840.8|1998
1603342800000|2020-10-22 05:00:00|11845.3|11844.7|11848.8|11847.9|11850.5|11849.8|11843|11842.3|2936
1603346400000|2020-10-22 06:00:00|11848.7|11848.1|11848.9|11848|11860|11859.3|11848.1|11847.4|4938
1603350000000|2020-10-22 07:00:00|11848.7|11848.1|11861.9|11861|11867.5|11866.6|11840.7|11840|8398
1603353600000|2020-10-22 08:00:00|11861.7|11860.8|11845|11844.1|11861.7|11861|11842.6|11841.7|6597
1603357200000|2020-10-22 09:00:00|11844.9|11844|11833.4|11832.5|11846.3|11845.5|11827.5|11826.9|6934
1603360800000|2020-10-22 10:00:00|11833.5|11832.6|11829.5|11828.6|11841.2|11840.6|11825.2|11824.6|5769
1603364400000|2020-10-22 11:00:00|11829.6|11828.7|11824.8|11823.9|11830.2|11829.4|11816.3|11815.7|6255
1603368000000|2020-10-22 12:00:00|11825.3|11824.2|11826.4|11825.8|11829.5|11828.9|11811.9|11811|6259
1603371600000|2020-10-22 13:00:00|11826.5|11825.9|11823.6|11822.7|11837.3|11836.5|11822.3|11821.4|7571
1603375200000|2020-10-22 14:00:00|11823.8|11822.9|11828.9|11828.3|11831.8|11830.9|11815.9|11815.1|9097
1603378800000|2020-10-22 15:00:00|11829.1|11828.5|11823.5|11822.9|11833.9|11833.1|11820.8|11820.1|7220
1603382400000|2020-10-22 16:00:00|11823.4|11822.8|11822.5|11821.9|11825.5|11824.9|11820|11819.3|4348
1603386000000|2020-10-22 17:00:00|11822.6|11822|11819.9|11819.3|11826.5|11825.9|11819|11818.4|3967
1603389600000|2020-10-22 18:00:00|11820|11819.4|11819.2|11818.6|11822.1|11821.4|11816.7|11816|2949
1603393200000|2020-10-22 19:00:00|11819.1|11818.5|11818.9|11818.3|11821.3|11820.5|11816.2|11815.6|2942
1603396800000|2020-10-22 20:00:00|11819|11818.4|11819.4|11817.6|11821.3|11820.7|11818.1|11817.3|1635
1603400400000|2020-10-22 21:00:00|11819.3|11817.2|11823.6|11818|11826.7|11821.5|11818.6|11816|4846
1603404000000|2020-10-22 22:00:00|11823.7|11819.1|11823.4|11822.5|11824.2|11823|11819.4|11817.1|2791
1603407600000|2020-10-22 23:00:00|11823.6|11822.7|11815.1|11814.2|11823.9|11823|11813.6|11812.7|2075
1603411200000|2020-10-23 00:00:00|11814.9|11814|11800.4|11799.5|11814.9|11814.3|11787.3|11786.4|6170
1603414800000|2020-10-23 01:00:00|11800.3|11799.4|11804.5|11803.6|11805|11804.1|11795.5|11794.6|4068
1603418400000|2020-10-23 02:00:00|11804.6|11803.7|11804.4|11803.5|11804.6|11803.8|11798.2|11797.3|3836
1603422000000|2020-10-23 03:00:00|11804.3|11803.4|11800.9|11800.3|11805|11804.4|11798.8|11797.9|2616
1603425600000|2020-10-23 04:00:00|11800.8|11800.2|11802.3|11801.7|11802.5|11801.9|11796|11795.1|2193
1603429200000|2020-10-23 05:00:00|11802.2|11801.6|11804.2|11803.3|11804.3|11803.4|11798.2|11797.4|2461
1603432800000|2020-10-23 06:00:00|11804.1|11803.5|11799.3|11798.4|11804.2|11803.5|11791.9|11791.1|4743
1603436400000|2020-10-23 07:00:00|11799.1|11798.5|11829.1|11828|11831.4|11830.5|11797.2|11796.5|8436
1603440000000|2020-10-23 08:00:00|11829|11828.1|11839|11838.4|11847.1|11846.2|11828.2|11827.5|7452
1603443600000|2020-10-23 09:00:00|11838.8|11838.2|11846.8|11846.2|11854.2|11853.4|11834.6|11833.9|6209
1603447200000|2020-10-23 10:00:00|11846.7|11846.1|11848.1|11847.5|11851.3|11850.4|11841.7|11841|5124
1603450800000|2020-10-23 11:00:00|11848.2|11847.6|11845.3|11844.7|11853.8|11853|11842.8|11842.2|4950
1603454400000|2020-10-23 12:00:00|11845.4|11844.8|11853.6|11852.7|11860.5|11859.7|11845.1|11844.5|6895
1603458000000|2020-10-23 13:00:00|11853.4|11852.8|11839.3|11838.7|11855|11854.4|11837.4|11836.8|6696
1603461600000|2020-10-23 14:00:00|11839.4|11838.8|11835.8|11835.2|11839.5|11838.9|11825.7|11825.1|7954
1603465200000|2020-10-23 15:00:00|11835.7|11835.1|11843.3|11842.7|11845.2|11844.5|11833.5|11832.7|5654
1603468800000|2020-10-23 16:00:00|11843.2|11842.6|11843.7|11843.1|11844.7|11844.1|11834.1|11833.3|4294
1603472400000|2020-10-23 17:00:00|11843.6|11843|11855.8|11855.2|11857.8|11857.1|11842.7|11841.9|3963
1603476000000|2020-10-23 18:00:00|11855.7|11855.1|11858.9|11858.3|11862|11861.4|11855.2|11854.6|3143
1603479600000|2020-10-23 19:00:00|11858.8|11858.2|11862.9|11862|11863.3|11862.5|11857.1|11856.4|2715
1603483200000|2020-10-23 20:00:00|11863|11862.1|11862.4|11857.8|11865.5|11864.5|11858.4|11851.9|3718
1603659600000|2020-10-25 21:00:00|11860.1|11854|11857.5|11855|11861.8|11856.5|11853|11849.4|2544
1603663200000|2020-10-25 22:00:00|11859.3|11853.6|11842.4|11841.5|11863.5|11858.5|11841.5|11840.4|8793
1603666800000|2020-10-25 23:00:00|11842.6|11841.7|11848.6|11847.7|11849.2|11848.3|11839.9|11839|2571
1603670400000|2020-10-26 00:00:00|11848.3|11847.4|11844.9|11844|11851.1|11850.3|11844.2|11843.3|3098
1603674000000|2020-10-26 01:00:00|11845|11844.1|11840.3|11839.4|11849.8|11849|11834.3|11833.4|4084
1603677600000|2020-10-26 02:00:00|11840.2|11839.3|11837|11836.1|11845|11844.2|11836.6|11835.8|3217
1603681200000|2020-10-26 03:00:00|11836.9|11836|11834.2|11833.3|11838.5|11837.7|11833.1|11832.4|2645
1603684800000|2020-10-26 04:00:00|11834.3|11833.4|11833.4|11832.5|11837.6|11836.9|11832.8|11832|1974
1603688400000|2020-10-26 05:00:00|11833.3|11832.4|11831.8|11830.9|11837.1|11836.3|11829.4|11828.5|2707
1603692000000|2020-10-26 06:00:00|11831.9|11831|11834.6|11833.7|11837.2|11836.6|11830.9|11830.1|3352
1603695600000|2020-10-26 07:00:00|11834.7|11833.8|11833.5|11832.9|11848|11847.3|11828.3|11827.5|6146
1603699200000|2020-10-26 08:00:00|11833.4|11832.8|11818.9|11818|11836.7|11835.9|11813.5|11812.6|8767
1603702800000|2020-10-26 09:00:00|11818.8|11817.9|11810.5|11809.9|11820.9|11820.2|11805.9|11805.2|7285
1603706400000|2020-10-26 10:00:00|11810.4|11809.8|11823.7|11822.8|11824.2|11823.6|11803.6|11802.9|5369
1603710000000|2020-10-26 11:00:00|11823.8|11822.9|11821.7|11821.1|11828.2|11827.6|11819.6|11819|4709
1603713600000|2020-10-26 12:00:00|11821.8|11821.2|11813.9|11813|11823.8|11823.2|11806|11805.4|5619
1603717200000|2020-10-26 13:00:00|11814|11813.3|11817.5|11816.6|11825.3|11824.6|11811.1|11810.5|6200
1603720800000|2020-10-26 14:00:00|11817.3|11816.4|11813|11812.1|11821.2|11820.4|11810|11809.2|6310
1603724400000|2020-10-26 15:00:00|11812.9|11812.3|11815.8|11815.2|11823.1|11822.4|11808.1|11807.4|7876
1603728000000|2020-10-26 16:00:00|11815.7|11815.1|11824.6|11823.7|11824.6|11823.9|11815.5|11814.7|5715
1603731600000|2020-10-26 17:00:00|11824.5|11823.6|11816.2|11815.6|11826.8|11826.2|11813.7|11813.1|4277
1603735200000|2020-10-26 18:00:00|11816.6|11816|11813.2|11812.6|11818.7|11817.9|11811.2|11810.6|3878
1603738800000|2020-10-26 19:00:00|11813.3|11812.7|11807.4|11806.8|11816.3|11815.4|11806.6|11805.8|3851
1603742400000|2020-10-26 20:00:00|11807.2|11806.6|11810.1|11808.6|11811|11810.1|11806.8|11805.9|2107
1603746000000|2020-10-26 21:00:00|11809.7|11808.8|11811.8|11807.2|11815|11812.3|11809.7|11806.1|2226
1603749600000|2020-10-26 22:00:00|11811.9|11807.3|11807.8|11806.9|11812.5|11810.4|11807|11805.8|2783
1603753200000|2020-10-26 23:00:00|11807.9|11807|11809.6|11808.7|11811.6|11810.7|11807.4|11806.5|2079
1603756800000|2020-10-27 00:00:00|11809.4|11808.5|11821.2|11820.6|11821.5|11820.6|11808.2|11807.3|4567
1603760400000|2020-10-27 01:00:00|11821.1|11820.5|11818.8|11817.9|11823.4|11822.6|11816|11815.1|5324
1603764000000|2020-10-27 02:00:00|11818.9|11818|11823.5|11822.6|11825.6|11824.7|11818.9|11818|3837
1603767600000|2020-10-27 03:00:00|11823.4|11822.5|11821.2|11820.3|11823.5|11822.6|11817.5|11816.9|2793
1603771200000|2020-10-27 04:00:00|11821.1|11820.2|11825.1|11824.2|11825.8|11824.9|11821.1|11820.2|2504
1603774800000|2020-10-27 05:00:00|11825.2|11824.3|11834|11833.1|11835.2|11834.3|11824.9|11824.1|5005
1603778400000|2020-10-27 06:00:00|11833.9|11833|11832.3|11831.4|11836.3|11835.6|11830|11829.3|4315
1603782000000|2020-10-27 07:00:00|11832.4|11831.5|11818.9|11818|11832.6|11831.7|11815.9|11815.1|5218
1603785600000|2020-10-27 08:00:00|11818.8|11818.2|11809.9|11809|11823.7|11823|11796.8|11796|7811
1603789200000|2020-10-27 09:00:00|11809.6|11809.1|11809.3|11808.4|11817.6|11816.9|11801.2|11800.4|6343
1603792800000|2020-10-27 10:00:00|11809.1|11808.5|11815|11814.1|11816.8|11816.1|11804.8|11804.1|5793
1603796400000|2020-10-27 11:00:00|11814.8|11814.2|11824.3|11823.7|11827.4|11826.5|11813.9|11813.1|5313
1603800000000|2020-10-27 12:00:00|11824.4|11823.8|11827.8|11826.9|11833.9|11833|11824.3|11823.7|5031
1603803600000|2020-10-27 13:00:00|11827.6|11826.7|11835.4|11834.1|11838.4|11837.5|11824.7|11823.9|6575
1603807200000|2020-10-27 14:00:00|11835.5|11834.2|11824.5|11823.9|11839.2|11838.6|11820.2|11819.5|6998
1603810800000|2020-10-27 15:00:00|11824.6|11824|11834|11833.4|11835.5|11834.8|11820.9|11820.3|6148
1603814400000|2020-10-27 16:00:00|11834.1|11833.5|11829.5|11828.9|11837.5|11836.7|11823.7|11822.8|5233
1603818000000|2020-10-27 17:00:00|11829.6|11829|11825.8|11824.9|11830.8|11830.2|11824.8|11824.2|3412
1603821600000|2020-10-27 18:00:00|11825.7|11825.1|11812.4|11811.8|11828.3|11827.5|11812.2|11811.6|3252
1603825200000|2020-10-27 19:00:00|11812.5|11811.9|11809.3|11808.7|11816.5|11815.8|11808.4|11807.8|3248
1603828800000|2020-10-27 20:00:00|11809.4|11808.8|11795.4|11794.8|11816.1|11815.2|11793.1|11791.5|3597
1603832400000|2020-10-27 21:00:00|11795.7|11794.5|11788.4|11786.8|11798.2|11796.1|11784|11781.8|5631
1603836000000|2020-10-27 22:00:00|11788.5|11786.9|11780.7|11779.8|11788.6|11787.3|11770.2|11769.3|5324
1603839600000|2020-10-27 23:00:00|11780.8|11779.9|11782.2|11781.3|11782.7|11781.8|11778|11777.1|2621
1603843200000|2020-10-28 00:00:00|11782.4|11781.5|11779.6|11778.7|11783.1|11782.2|11773.3|11772.4|4532
1603846800000|2020-10-28 01:00:00|11779.5|11778.6|11780.5|11779.6|11788.6|11787.7|11777.8|11776.9|4205
1603850400000|2020-10-28 02:00:00|11780.6|11779.7|11778.4|11777.5|11782.5|11781.8|11777.6|11776.7|3399
1603854000000|2020-10-28 03:00:00|11778.2|11777.3|11777.5|11776.6|11781.8|11780.9|11776.5|11775.8|2168
1603857600000|2020-10-28 04:00:00|11777.4|11776.5|11780.1|11779.2|11781.6|11780.9|11774.9|11774.1|1892
1603861200000|2020-10-28 05:00:00|11780|11779.1|11784.6|11783.7|11785.2|11784.5|11776.4|11775.6|2657
1603864800000|2020-10-28 06:00:00|11784.2|11783.6|11768.2|11767.6|11785.7|11785|11765.1|11764.4|4057
1603868400000|2020-10-28 07:00:00|11768.1|11767.5|11771|11770.4|11778.8|11777.9|11767.9|11767.2|6641
1603872000000|2020-10-28 08:00:00|11770.8|11770.2|11765.2|11764.6|11771.1|11770.5|11750.2|11749.6|8157
1603875600000|2020-10-28 09:00:00|11764.8|11764.2|11748.8|11748.2|11765.3|11764.7|11743.6|11742.8|8183
1603879200000|2020-10-28 10:00:00|11748.9|11748.3|11738.7|11737.8|11753.5|11752.7|11737.9|11737.2|7359
1603882800000|2020-10-28 11:00:00|11738.5|11737.9|11737|11736.1|11747.1|11746.3|11730.2|11729.5|7283
1603886400000|2020-10-28 12:00:00|11736.9|11736|11727.2|11726.3|11737.3|11736.4|11718.2|11717.5|7639
1603890000000|2020-10-28 13:00:00|11727|11726.4|11734.7|11733.8|11741.3|11740.4|11721.9|11721.3|9425
1603893600000|2020-10-28 14:00:00|11734.5|11733.9|11733.2|11732.3|11742.4|11741.5|11721.1|11720.3|10892
1603897200000|2020-10-28 15:00:00|11733.1|11732.2|11751.1|11750.5|11751.8|11751.1|11731.1|11730.4|9196
1603900800000|2020-10-28 16:00:00|11751.5|11750.6|11751.6|11750.7|11760.8|11760|11746.3|11745.5|7857
1603904400000|2020-10-28 17:00:00|11751.7|11750.8|11750.9|11750.3|11753|11752.1|11746.1|11745.3|5420
1603908000000|2020-10-28 18:00:00|11751|11750.4|11751.3|11750.4|11758.7|11757.9|11748.9|11748.1|4705
1603911600000|2020-10-28 19:00:00|11751.7|11750.8|11747.4|11746.5|11756.4|11755.5|11745|11744.3|5356
1603915200000|2020-10-28 20:00:00|11747.3|11746.4|11746.7|11745.6|11751.5|11750.8|11745.2|11744.4|2353
1603918800000|2020-10-28 21:00:00|11747.1|11745.2|11747.4|11744.8|11750.2|11746.9|11744.8|11743.2|3542
1603922400000|2020-10-28 22:00:00|11747.9|11744.2|11749|11748.1|11754.2|11753.3|11746.3|11743.8|2091
1603926000000|2020-10-28 23:00:00|11748.9|11748|11748.8|11747.9|11749.6|11748.7|11744.6|11743.7|1824
1603929600000|2020-10-29 00:00:00|11748.9|11748|11752|11751.1|11756.9|11756|11744.4|11743.5|3758
1603933200000|2020-10-29 01:00:00|11751.9|11751|11757.4|11756.5|11759.4|11758.5|11748.3|11747.4|4268
1603936800000|2020-10-29 02:00:00|11757.5|11756.6|11748.2|11747.3|11758.8|11757.9|11748|11747.1|2430
1603940400000|2020-10-29 03:00:00|11748.1|11747.5|11752.9|11752|11753.5|11752.7|11744.6|11743.7|2752
1603944000000|2020-10-29 04:00:00|11752.8|11751.9|11753.3|11752.4|11755.6|11754.7|11751.4|11750.8|2248
1603947600000|2020-10-29 05:00:00|11753.5|11752.6|11755.3|11754.4|11755.5|11754.6|11749.7|11748.8|2911
1603951200000|2020-10-29 06:00:00|11755.2|11754.3|11755.2|11754.3|11758|11757.4|11751.3|11750.4|3475
1603954800000|2020-10-29 07:00:00|11754.8|11753.9|11736.7|11735.8|11755.8|11755.2|11735.6|11734.8|7000
1603958400000|2020-10-29 08:00:00|11737.1|11736.2|11729.6|11729|11740.7|11739.9|11725.4|11724.5|8377
1603962000000|2020-10-29 09:00:00|11729.5|11728.9|11726|11725.4|11738.9|11738.3|11724.1|11723.3|6655
1603965600000|2020-10-29 10:00:00|11726.1|11725.5|11717.6|11716.7|11728.7|11727.9|11715.4|11714.7|6409
1603969200000|2020-10-29 11:00:00|11717.7|11716.8|11704.3|11703.7|11721.3|11720.7|11702.5|11701.9|7681
1603972800000|2020-10-29 12:00:00|11704.4|11703.8|11704.8|11703.9|11717.9|11717|11695.5|11694.8|9378
1603976400000|2020-10-29 13:00:00|11704.7|11703.8|11692.2|11691.3|11715.2|11714.3|11680|11679.1|12114
1603980000000|2020-10-29 14:00:00|11693|11692.4|11684.2|11683.6|11700.7|11699.8|11674.9|11674.2|8089
1603983600000|2020-10-29 15:00:00|11684.3|11683.7|11657.5|11656.9|11685.3|11684.4|11655.2|11654.6|6343
1603987200000|2020-10-29 16:00:00|11657.8|11657.3|11661.1|11660.2|11666.1|11665.4|11656.7|11656.1|5062
1603990800000|2020-10-29 17:00:00|11661|11660.1|11658.3|11657.7|11662.1|11661.4|11650.5|11649.8|4154
1603994400000|2020-10-29 18:00:00|11658.4|11657.8|11670.8|11669.9|11674.7|11674|11658|11657.4|3485
1603998000000|2020-10-29 19:00:00|11670.6|11670|11674.7|11674.1|11678.8|11678.2|11670.5|11669.8|3484
1604001600000|2020-10-29 20:00:00|11674.6|11674|11675.1|11672.8|11677.4|11676.5|11671.2|11670.3|2285
1604005200000|2020-10-29 21:00:00|11674.9|11673|11675.2|11673.9|11679.1|11674.9|11672.1|11668.3|3269
1604008800000|2020-10-29 22:00:00|11675.3|11673.6|11670.2|11669.3|11676|11673.8|11668.7|11667.8|2141
1604012400000|2020-10-29 23:00:00|11670.3|11669.4|11678.6|11678|11679.5|11678.6|11669.5|11668.8|2040
1604016000000|2020-10-30 00:00:00|11678.7|11677.8|11674.6|11673.7|11678.7|11677.8|11669.2|11668.3|3483
1604019600000|2020-10-30 01:00:00|11674.7|11674.1|11684.8|11683.9|11685.4|11684.8|11672.8|11672.1|4222
1604023200000|2020-10-30 02:00:00|11684.7|11683.8|11686.1|11685.5|11690.4|11689.7|11681.7|11680.9|3051
1604026800000|2020-10-30 03:00:00|11686.2|11685.6|11690.8|11690.2|11695.1|11694.2|11685.4|11684.7|2557
1604030400000|2020-10-30 04:00:00|11690.9|11690.3|11682|11681.1|11691.9|11691.1|11681.6|11681|2094
1604034000000|2020-10-30 05:00:00|11682.1|11681.2|11681.3|11680.4|11683.8|11683.1|11675.4|11674.8|4507
1604037600000|2020-10-30 06:00:00|11681|11680.1|11678.8|11677.9|11684.9|11684.2|11675.9|11675.3|4386
1604041200000|2020-10-30 07:00:00|11678.7|11677.8|11677|11676.1|11684.2|11683.3|11665.3|11664.4|5244
1604044800000|2020-10-30 08:00:00|11676.9|11676.3|11669.2|11668.3|11684.1|11683.5|11660.8|11660|7743
1604048400000|2020-10-30 09:00:00|11669.3|11668.4|11673.7|11672.8|11683.2|11682.6|11669.3|11668.4|7289
1604052000000|2020-10-30 10:00:00|11673.6|11672.7|11673.3|11672.7|11675.9|11675|11664.9|11664.2|6809
1604055600000|2020-10-30 11:00:00|11673.2|11672.6|11672.8|11672.2|11678|11677.2|11664.9|11664.3|7552
1604059200000|2020-10-30 12:00:00|11672.7|11672.1|11699.8|11698.9|11704.7|11704|11670.7|11670.1|7312
1604062800000|2020-10-30 13:00:00|11699.9|11699|11687.4|11686.5|11703.1|11702.5|11677.5|11676.9|7301
1604066400000|2020-10-30 14:00:00|11687.5|11686.6|11678.2|11677.6|11690.2|11689.4|11675.9|11675.3|8185
1604070000000|2020-10-30 15:00:00|11678.1|11677.5|11647.3|11646.4|11688.6|11687.7|11642.5|11641.7|10754
1604073600000|2020-10-30 16:00:00|11647.1|11646.5|11651.3|11650.7|11657.2|11656.3|11644.6|11644|7930
1604077200000|2020-10-30 17:00:00|11651.2|11650.6|11646.2|11645.3|11651.5|11650.9|11640.4|11639.7|4988
1604080800000|2020-10-30 18:00:00|11646.1|11645.5|11644.6|11643.7|11648.3|11647.7|11642.7|11641.9|4566
1604084400000|2020-10-30 19:00:00|11644.4|11643.8|11646.8|11645.9|11651.3|11650.6|11644.3|11643.5|5149
1604088000000|2020-10-30 20:00:00|11646.9|11646|11650.2|11644.9|11650.6|11648.3|11642.5|11641.6|4192
1604264400000|2020-11-01 21:00:00|11656.5|11650.2|11652.4|11646.1|11658.3|11652.6|11649.1|11641.9|522
1604268000000|2020-11-01 22:00:00|11653.8|11645|11645.6|11643|11654.8|11650.2|11645.2|11641.7|2266
1604271600000|2020-11-01 23:00:00|11645.7|11642.7|11642.2|11641.3|11650.8|11645.3|11639.1|11638.2|3912
1604275200000|2020-11-02 00:00:00|11642.1|11641.2|11642.3|11641.4|11647.1|11646.2|11638.2|11637.3|4362
1604278800000|2020-11-02 01:00:00|11642.2|11641.3|11642.4|11641.5|11649.2|11648.5|11640.3|11639.5|4961
1604282400000|2020-11-02 02:00:00|11642.3|11641.4|11644.4|11643.8|11647.6|11647|11639.5|11638.6|4194
1604286000000|2020-11-02 03:00:00|11644.3|11643.7|11640.9|11640.3|11644.6|11644|11639.7|11639.1|2636
1604289600000|2020-11-02 04:00:00|11640.8|11640.2|11631.5|11630.9|11640.9|11640.3|11630.5|11629.8|2849
1604293200000|2020-11-02 05:00:00|11631.4|11630.8|11637.6|11637|11639.8|11639.1|11631.3|11630.5|3195
1604296800000|2020-11-02 06:00:00|11637.5|11636.9|11643.6|11642.7|11643.6|11642.9|11634.1|11633.3|4373
1604300400000|2020-11-02 07:00:00|11643.7|11642.8|11630.4|11629.8|11644.2|11643.4|11627.4|11626.7|6187
1604304000000|2020-11-02 08:00:00|11630.5|11629.9|11633.8|11632.9|11636.5|11635.9|11622.4|11621.8|6184
1604307600000|2020-11-02 09:00:00|11633.7|11632.8|11640.5|11639.9|11649.8|11648.9|11632.4|11631.8|6307
1604311200000|2020-11-02 10:00:00|11640.7|11640.1|11648.2|11647.6|11651.4|11650.8|11638.3|11637.7|6243
1604314800000|2020-11-02 11:00:00|11648.1|11647.5|11651.4|11650.8|11656.2|11655.5|11645|11644.4|5942
1604318400000|2020-11-02 12:00:00|11651.5|11650.9|11646.3|11645.7|11654.9|11654.1|11643.1|11642.5|5456
1604322000000|2020-11-02 13:00:00|11646.2|11645.6|11637.5|11636.9|11652.9|11652.3|11636.6|11636|5910
1604325600000|2020-11-02 14:00:00|11637.6|11637|11633|11631.9|11639.2|11638.4|11629.7|11629.1|5669
1604329200000|2020-11-02 15:00:00|11631.2|11629.4|11636.2|11635.6|11638.7|11638|11625.6|11624.7|6958
1604332800000|2020-11-02 16:00:00|11636.1|11635.5|11633.7|11633.1|11641.1|11640.4|11628.6|11628|5364
1604336400000|2020-11-02 17:00:00|11633.6|11633|11628.1|11627.5|11634.9|11634.1|11624.3|11623.4|4079
1604340000000|2020-11-02 18:00:00|11628.2|11627.6|11625|11624.4|11628.7|11628.1|11623.2|11622.6|3658
1604343600000|2020-11-02 19:00:00|11624.9|11624.3|11631.3|11630.7|11633.1|11632.4|11624.2|11623.6|3174
1604347200000|2020-11-02 20:00:00|11631.5|11630.9|11638.2|11637.3|11641.5|11640.8|11630.7|11630|3614
1604350800000|2020-11-02 21:00:00|11638.1|11637.6|11642.4|11640.3|11642.7|11640.4|11637.2|11636.4|1681
1604354400000|2020-11-02 22:00:00|11642.9|11640.4|11641.8|11639.1|11644.2|11640.4|11632|11631.4|2509
1604358000000|2020-11-02 23:00:00|11641.9|11639.3|11641.1|11640.2|11643.1|11642.2|11639.7|11638.8|2022
1604361600000|2020-11-03 00:00:00|11640.9|11640|11642.8|11641.9|11646.1|11645.3|11637.8|11636.9|2571
1604365200000|2020-11-03 01:00:00|11642.9|11642|11650.5|11649.6|11651.7|11650.8|11641.4|11640.5|3750
1604368800000|2020-11-03 02:00:00|11650.6|11649.7|11651.4|11650.8|11652.6|11651.8|11648.2|11647.4|3094
1604372400000|2020-11-03 03:00:00|11651.5|11650.9|11651.9|11651|11655.2|11654.3|11647.7|11646.9|3505
1604376000000|2020-11-03 04:00:00|11652|11651.1|11649.9|11649.3|11655|11654.1|11649.5|11648.6|1981
1604379600000|2020-11-03 05:00:00|11650.1|11649.2|11655.4|11654.5|11660.1|11659.2|11649.7|11648.8|3020
1604383200000|2020-11-03 06:00:00|11655.2|11654.6|11661.1|11660.2|11666.5|11665.7|11653.6|11652.8|3582
1604386800000|2020-11-03 07:00:00|11661.2|11660.3|11672|11671.1|11673.3|11672.4|11658.6|11657.9|6400
1604390400000|2020-11-03 08:00:00|11671.9|11671|11684.4|11683.5|11689.1|11688.5|11667|11666.2|7063
1604394000000|2020-11-03 09:00:00|11684.3|11683.4|11697.2|11696.3|11698.1|11697.4|11678.9|11678.3|7541
1604397600000|2020-11-03 10:00:00|11697|11696.4|11697.7|11697.1|11699|11698.3|11692.2|11691.4|5681
1604401200000|2020-11-03 11:00:00|11698|11697|11707.5|11706.6|11718.6|11717.7|11696|11695.3|6940
1604404800000|2020-11-03 12:00:00|11707.4|11706.5|11699.5|11698.9|11712.4|11711.5|11699|11698.2|5611
1604408400000|2020-11-03 13:00:00|11699.6|11699|11704.9|11704.3|11713.9|11713.3|11699.6|11699|6020
1604412000000|2020-11-03 14:00:00|11705|11704.1|11711.9|11711|11722.5|11721.9|11702.9|11702|5898
1604415600000|2020-11-03 15:00:00|11711.8|11710.9|11730.1|11729.2|11735.8|11735.1|11711.8|11710.9|8227
1604419200000|2020-11-03 16:00:00|11730|11729.4|11723.9|11723.3|11740.3|11739.5|11721.8|11720.9|6376
1604422800000|2020-11-03 17:00:00|11724.1|11723.5|11710|11709.1|11729.6|11728.9|11708.6|11707.7|4831
1604426400000|2020-11-03 18:00:00|11709.8|11709.2|11700.1|11699.2|11713.4|11712.6|11700|11699.2|4165
1604430000000|2020-11-03 19:00:00|11700.2|11699.5|11705.5|11704.6|11706.3|11705.6|11699.1|11698.4|3559
1604433600000|2020-11-03 20:00:00|11705.4|11704.5|11702.8|11701.9|11706.2|11705.3|11696.2|11695.3|3739
1604437200000|2020-11-03 21:00:00|11702.7|11701.8|11721.2|11715.2|11723.5|11722.3|11701.4|11700.7|3107
1604440800000|2020-11-03 22:00:00|11720.3|11714.3|11729.8|11726.2|11730.1|11726.5|11719.6|11713.6|3389
1604444400000|2020-11-03 23:00:00|11729.7|11726.3|11762.3|11761.4|11764.4|11763.5|11726.5|11723.4|7420
1604448000000|2020-11-04 00:00:00|11762.4|11761.5|11690.3|11689.3|11771.8|11770.3|11689.1|11688|17213
1604451600000|2020-11-04 01:00:00|11689.9|11689|11684.4|11683.5|11727.1|11726|11674.7|11673.8|18037
1604455200000|2020-11-04 02:00:00|11685.3|11684.4|11619.6|11618.2|11686.4|11685.5|11603.1|11601.8|20570
1604458800000|2020-11-04 03:00:00|11619.7|11618.4|11645.4|11644.5|11666|11664.8|11616.2|11614.8|17331
1604462400000|2020-11-04 04:00:00|11645.2|11644.3|11654.9|11654|11677|11675.8|11631.6|11630.7|14249
1604466000000|2020-11-04 05:00:00|11654.8|11653.5|11659.4|11658.5|11682.7|11681.7|11649.1|11648.2|13653
1604469600000|2020-11-04 06:00:00|11659.5|11658.6|11644.9|11644|11666.9|11665.4|11636.5|11635.6|9535
1604473200000|2020-11-04 07:00:00|11644.8|11643.9|11661.6|11660.6|11662.2|11661.3|11629|11627.9|11710
1604476800000|2020-11-04 08:00:00|11661.1|11660.2|11668.8|11667.6|11696.1|11695.2|11655|11654|10449
1604480400000|2020-11-04 09:00:00|11668.6|11667.7|11676.4|11675.2|11690.2|11689.3|11663.6|11662.7|9287
1604484000000|2020-11-04 10:00:00|11676.2|11675.3|11693.7|11692.8|11697.8|11696.9|11672.7|11671.8|8418
1604487600000|2020-11-04 11:00:00|11693.6|11692.7|11707.7|11706.8|11710.5|11709.6|11688.8|11687.9|8596
1604491200000|2020-11-04 12:00:00|11707.8|11706.9|11719.4|11718.5|11746.2|11745.3|11697.6|11696.7|11863
1604494800000|2020-11-04 13:00:00|11719.7|11718.8|11710.9|11710|11729.2|11728.1|11702|11701.1|10538
1604498400000|2020-11-04 14:00:00|11711.2|11710.3|11709.4|11708|11717|11716.4|11681|11680.1|8958
1604502000000|2020-11-04 15:00:00|11708.9|11708.1|11708.6|11708|11720.3|11719.4|11702.3|11701.4|11022
1604505600000|2020-11-04 16:00:00|11708|11707.7|11730|11729.1|11734.7|11733.8|11698.1|11697.2|9774
1604509200000|2020-11-04 17:00:00|11729.5|11728.6|11715.4|11714.5|11730|11729.1|11712.3|11711.4|7642
1604512800000|2020-11-04 18:00:00|11715.5|11714.6|11719.4|11718.5|11722.2|11721.3|11710.6|11709.7|5534
1604516400000|2020-11-04 19:00:00|11719.5|11718.6|11725.5|11724.6|11726.4|11725.5|11713.4|11712.5|5547
1604520000000|2020-11-04 20:00:00|11725.3|11724.4|11716.2|11715.3|11729.1|11728.2|11716.1|11715.2|5854
1604523600000|2020-11-04 21:00:00|11716.1|11715.2|11727.2|11721.2|11727.8|11726.4|11716|11715.1|3146
1604527200000|2020-11-04 22:00:00|11729.4|11723.4|11722.8|11719.8|11734.6|11728.6|11719.7|11713.7|4413
1604530800000|2020-11-04 23:00:00|11722.9|11719.9|11732.8|11731.9|11738.2|11737.3|11722.8|11719.9|3573
1604534400000|2020-11-05 00:00:00|11732.7|11731.8|11729.7|11728.8|11739.8|11738.9|11729.2|11728.3|4535
1604538000000|2020-11-05 01:00:00|11730.1|11729.2|11722|11721.1|11732.7|11731.8|11718.8|11717.9|6486
1604541600000|2020-11-05 02:00:00|11721.8|11720.9|11733.6|11732.7|11734.8|11733.9|11711.2|11710.3|6197
1604545200000|2020-11-05 03:00:00|11733.7|11732.8|11735.7|11734.8|11740.1|11739.2|11728.1|11727.2|4908
1604548800000|2020-11-05 04:00:00|11735.9|11735|11738.6|11737.7|11742.5|11741.6|11734.8|11733.9|3238
1604552400000|2020-11-05 05:00:00|11738.4|11737.8|11736.7|11735.8|11744.7|11743.8|11734.1|11733.2|4620
1604556000000|2020-11-05 06:00:00|11736.8|11735.9|11735.8|11734.9|11743.2|11742.4|11734.9|11734|4158
1604559600000|2020-11-05 07:00:00|11735.2|11734.3|11746.5|11745.6|11749.3|11748.4|11728|11727.1|9346
1604563200000|2020-11-05 08:00:00|11746|11745.1|11763.5|11762.6|11770.5|11769.7|11740.8|11739.9|7181
1604566800000|2020-11-05 09:00:00|11763.1|11762.2|11795|11794.1|11802.9|11802.1|11755.5|11754.9|6566
1604570400000|2020-11-05 10:00:00|11794.9|11794|11812|11811.1|11812|11811.1|11789.3|11788.4|7678
1604574000000|2020-11-05 11:00:00|11811.9|11811|11810.7|11809.8|11815.1|11814.4|11800.5|11799.6|7691
1604577600000|2020-11-05 12:00:00|11810.8|11809.9|11845.6|11844.7|11847.2|11846.3|11806|11805.1|9235
1604581200000|2020-11-05 13:00:00|11845.8|11844.9|11839.7|11838.8|11860.2|11859.3|11831.6|11830.7|10452
1604584800000|2020-11-05 14:00:00|11839.1|11838.5|11828.4|11827.5|11840.4|11839.7|11818.9|11818|9040
1604588400000|2020-11-05 15:00:00|11828.2|11827.6|11825.2|11824.3|11833.7|11832.8|11801.5|11800.5|10895
1604592000000|2020-11-05 16:00:00|11825.4|11824.5|11808.7|11807.8|11832.2|11831.6|11805.4|11804.5|9366
1604595600000|2020-11-05 17:00:00|11808.6|11807.7|11803.6|11803|11810.2|11809.5|11791.8|11790.9|7335
1604599200000|2020-11-05 18:00:00|11803.7|11803.1|11814.4|11809|11816.4|11815.6|11795.6|11794.7|5536
1604602800000|2020-11-05 19:00:00|11813.9|11809.6|11838.9|11838.3|11840.1|11839.3|11809.1|11805.7|7603
1604606400000|2020-11-05 20:00:00|11838.8|11838|11826.5|11825.6|11844.8|11843.9|11811.4|11809.8|6857
1604610000000|2020-11-05 21:00:00|11826.6|11825.7|11831.5|11826.7|11835.1|11834.2|11826.4|11822.7|3474
1604613600000|2020-11-05 22:00:00|11832|11827.9|11824.6|11821.1|11839.5|11834|11823.8|11821|3895
1604617200000|2020-11-05 23:00:00|11824.5|11821|11817.4|11816.5|11846.8|11845.5|11809.1|11808|7109
1604620800000|2020-11-06 00:00:00|11817.7|11816.8|11805.2|11804.3|11832.4|11831.5|11804.7|11803.8|5928
1604624400000|2020-11-06 01:00:00|11805.3|11804.4|11812.5|11811.6|11814.7|11813.9|11795.9|11795|7894
1604628000000|2020-11-06 02:00:00|11812.6|11811.7|11824.8|11823.9|11827.4|11826.5|11808.1|11807.2|6974
1604631600000|2020-11-06 03:00:00|11824.9|11824|11824.6|11823.7|11834.1|11833.2|11820.4|11819.8|5899
1604635200000|2020-11-06 04:00:00|11824.7|11823.8|11819.5|11818.6|11827.3|11826.4|11819|11818.3|4382
1604638800000|2020-11-06 05:00:00|11819.4|11818.5|11814.9|11814.3|11827.6|11826.8|11814.5|11813.7|4279
1604642400000|2020-11-06 06:00:00|11814.8|11813.9|11829.9|11829|11832|11831.1|11813.5|11812.6|5536
1604646000000|2020-11-06 07:00:00|11829.8|11828.9|11840.7|11840.1|11841|11840.4|11827.8|11827.2|7136
1604649600000|2020-11-06 08:00:00|11841|11840.4|11843.7|11842.8|11854|11853.1|11833.2|11832.6|7958
1604653200000|2020-11-06 09:00:00|11843.8|11842.9|11853.5|11852.9|11853.9|11853.3|11826|11825.1|8202
1604656800000|2020-11-06 10:00:00|11853.4|11852.8|11866.3|11865.4|11875.6|11874.9|11846.9|11846.1|8030
1604660400000|2020-11-06 11:00:00|11866.6|11865.7|11878.1|11877.2|11880.9|11880.3|11866.4|11865.6|7831
1604664000000|2020-11-06 12:00:00|11878|11877.1|11875.5|11874.6|11884.9|11884|11862.3|11861.6|7714
1604667600000|2020-11-06 13:00:00|11875.3|11874.7|11889.7|11888.8|11890.7|11890.1|11866.4|11865.5|9907
1604671200000|2020-11-06 14:00:00|11889.8|11888.9|11861.7|11860.8|11891.5|11890.6|11851.5|11850.7|9826
1604674800000|2020-11-06 15:00:00|11861.8|11860.9|11872.9|11872.3|11885.1|11884.5|11859.6|11858.7|10394
1604678400000|2020-11-06 16:00:00|11872.8|11872.2|11885.7|11885.1|11890.7|11890.1|11871.3|11870.4|8811
1604682000000|2020-11-06 17:00:00|11885.8|11885.2|11881.5|11880.6|11890.6|11890|11877.5|11876.8|6386
1604685600000|2020-11-06 18:00:00|11881.3|11880.7|11882.8|11882.2|11885.9|11885.2|11879.1|11878.5|4318
1604689200000|2020-11-06 19:00:00|11883.1|11882.5|11882.1|11881.2|11887|11886.3|11880.6|11879.8|3066
1604692800000|2020-11-06 20:00:00|11882|11881.4|11881.2|11880.3|11883.4|11882.7|11876.5|11875.9|4414
1604869200000|2020-11-08 21:00:00|11891.2|11885.2|11891.8|11887.3|11893.2|11889.6|11887.3|11882.2|543
1604872800000|2020-11-08 22:00:00|11891.5|11887.8|11889.9|11886.9|11891.7|11888.2|11887.7|11883.5|2815
1604876400000|2020-11-08 23:00:00|11890|11886.7|11893.1|11892.2|11895.6|11894.7|11884.6|11883.1|6686
1604880000000|2020-11-09 00:00:00|11893|11892.1|11886.4|11885.5|11893.7|11893|11880.3|11878.9|4969
1604883600000|2020-11-09 01:00:00|11886.6|11885.7|11888.4|11887.5|11895.7|11894.8|11883|11882.1|6783
1604887200000|2020-11-09 02:00:00|11888.5|11887.6|11891|11890.1|11893.5|11892.8|11887.2|11886.5|4199
1604890800000|2020-11-09 03:00:00|11890.8|11889.9|11891.8|11890.9|11892.1|11891.4|11887.7|11887|3632
1604894400000|2020-11-09 04:00:00|11891.9|11891|11887.2|11886.3|11894.8|11894|11886.8|11886.1|3415
1604898000000|2020-11-09 05:00:00|11887.3|11886.4|11881|11880.4|11896.3|11895.5|11880.4|11879.8|4364
1604901600000|2020-11-09 06:00:00|11880.9|11880.3|11893|11892.1|11893.9|11893.1|11880.9|11880.3|5089
1604905200000|2020-11-09 07:00:00|11893.1|11892.2|11889.1|11888.2|11898.9|11898.3|11881.4|11880.6|7248
1604908800000|2020-11-09 08:00:00|11889|11888.1|11872.2|11871.3|11896.6|11896|11865.2|11864.5|7917
1604912400000|2020-11-09 09:00:00|11872.1|11871.5|11874.2|11873.6|11885.7|11885|11866.8|11866.1|7820
1604916000000|2020-11-09 10:00:00|11874.1|11873.5|11880.5|11879.6|11880.6|11879.9|11870.3|11869.7|4772
1604919600000|2020-11-09 11:00:00|11880.4|11879.5|11887.3|11886.4|11900.4|11899.7|11860.4|11859.8|9453
1604923200000|2020-11-09 12:00:00|11887|11886.1|11894.8|11893.9|11900.3|11899.4|11871|11870.1|12444
1604926800000|2020-11-09 13:00:00|11894.7|11893.8|11893.5|11892.6|11907.3|11906.4|11871.8|11870.9|9851
1604930400000|2020-11-09 14:00:00|11893.1|11892.5|11863.2|11862.3|11920.6|11919.7|11862.1|11861.2|9654
1604934000000|2020-11-09 15:00:00|11863|11862.1|11828.8|11827.9|11870.9|11870|11814.6|11813.7|11347
1604937600000|2020-11-09 16:00:00|11828.6|11827.7|11809.9|11809.3|11828.6|11827.7|11795.9|11795|14005
1604941200000|2020-11-09 17:00:00|11810|11809.4|11819.2|11818.3|11823.7|11822.9|11807.9|11807|9638
1604944800000|2020-11-09 18:00:00|11819|11818.4|11816.8|11815.9|11822|11821.1|11803.3|11802.4|7543
1604948400000|2020-11-09 19:00:00|11816.7|11816.1|11832.8|11831.9|11833|11832.1|11815.5|11814.8|6542
1604952000000|2020-11-09 20:00:00|11832.7|11832.1|11812.5|11811.6|11836.9|11836|11810.7|11809.9|7412
1604955600000|2020-11-09 21:00:00|11812.3|11811.4|11814.7|11812.7|11821.4|11820.5|11810.7|11809.8|4080
1604959200000|2020-11-09 22:00:00|11814|11812.6|11819.9|11815.6|11825.7|11819.7|11812|11809.3|4944
1604962800000|2020-11-09 23:00:00|11819.8|11815.3|11824.8|11823.9|11828.2|11827.3|11815.3|11812.7|6547
1604966400000|2020-11-10 00:00:00|11824.6|11823.7|11815.1|11814.2|11826.8|11825.9|11807.3|11806.5|6992
1604970000000|2020-11-10 01:00:00|11815|11814.1|11824.7|11823.8|11828.8|11827.9|11814.3|11813.4|6958
1604973600000|2020-11-10 02:00:00|11825|11824.1|11826.3|11825.4|11839|11838.1|11824.1|11823.3|7080
1604977200000|2020-11-10 03:00:00|11826.2|11825.3|11831.2|11830.6|11832.2|11831.6|11823.4|11822.5|5380
1604980800000|2020-11-10 04:00:00|11831.1|11830.5|11835.7|11835.1|11837.9|11837.2|11830.7|11830.1|4396
1604984400000|2020-11-10 05:00:00|11835.8|11835.2|11833.8|11833.2|11837.7|11836.9|11825.5|11824.6|4020
1604988000000|2020-11-10 06:00:00|11833.9|11833|11830.3|11829.4|11835.2|11834.4|11820.1|11819.2|5638
1604991600000|2020-11-10 07:00:00|11830.4|11829.5|11817.3|11816.4|11836.5|11835.6|11814.4|11813.7|8051
1604995200000|2020-11-10 08:00:00|11817.4|11816.5|11835.2|11834.3|11843.8|11843|11816.8|11815.9|9238
1604998800000|2020-11-10 09:00:00|11835.1|11834.2|11807.5|11805.3|11840.9|11840.3|11800.6|11799.9|9216
1605002400000|2020-11-10 10:00:00|11807.4|11805.4|11780.6|11780|11810.2|11809.6|11780.3|11779.6|10843
1605006000000|2020-11-10 11:00:00|11780.7|11780.1|11801.2|11800.6|11808.3|11807.7|11780.3|11779.7|8644
1605009600000|2020-11-10 12:00:00|11801.3|11800.3|11810.2|11809.3|11820.8|11819.5|11795.9|11795.3|8504
1605013200000|2020-11-10 13:00:00|11810|11809.4|11810.8|11809.9|11815.3|11814.4|11793.6|11792.7|9519
1605016800000|2020-11-10 14:00:00|11810.7|11809.8|11813.9|11813.3|11827.9|11826.5|11801.6|11800.7|10370
1605020400000|2020-11-10 15:00:00|11814|11813.4|11821.2|11820.3|11835.2|11833.9|11807.7|11806.8|12935
1605024000000|2020-11-10 16:00:00|11821.1|11820.2|11810.2|11809.6|11823.9|11823|11803|11802.4|8907
1605027600000|2020-11-10 17:00:00|11810.3|11809.3|11820.1|11819.5|11823|11822.3|11808.6|11807.8|6422
1605031200000|2020-11-10 18:00:00|11820.2|11819.6|11821.2|11820.6|11824.2|11823.6|11815.8|11815.2|4941
1605034800000|2020-11-10 19:00:00|11821.5|11820.9|11814.4|11813.5|11826.4|11825.7|11813.4|11812.8|5705
1605038400000|2020-11-10 20:00:00|11814.3|11813.7|11809.3|11808.4|11815.9|11815.2|11803.8|11802.9|4974
1605042000000|2020-11-10 21:00:00|11809.2|11808.3|11818.1|11812.2|11819.4|11818.5|11804.9|11804|2845
1605045600000|2020-11-10 22:00:00|11817.5|11811.9|11820.3|11817.9|11824.2|11820|11813.9|11807.9|4483
1605049200000|2020-11-10 23:00:00|11820.9|11818|11819|11818.1|11821.5|11820.2|11817.2|11816.5|3122
1605052800000|2020-11-11 00:00:00|11818.9|11818|11818.7|11817.8|11826.6|11826|11817.4|11816.6|4144
1605056400000|2020-11-11 01:00:00|11818.4|11817.5|11827.5|11826.9|11828.8|11828.1|11817.7|11816.8|4996
1605060000000|2020-11-11 02:00:00|11827.4|11826.8|11825.5|11824.9|11828.8|11828.2|11821.9|11821.3|4172
1605063600000|2020-11-11 03:00:00|11825.4|11824.8|11827.3|11826.7|11833.4|11832.6|11824.2|11823.6|4351
1605067200000|2020-11-11 04:00:00|11827.4|11826.8|11823.2|11822.6|11829.4|11828.8|11823|11822.4|2218
1605070800000|2020-11-11 05:00:00|11823.1|11822.5|11825.2|11824.6|11826.5|11825.9|11821.6|11820.8|2577
1605074400000|2020-11-11 06:00:00|11825.1|11824.5|11824.5|11823.6|11827.2|11826.6|11817.1|11816.5|3425
1605078000000|2020-11-11 07:00:00|11824.3|11823.4|11808.5|11807.9|11828.7|11827.9|11807.4|11806.6|5522
1605081600000|2020-11-11 08:00:00|11808.6|11808|11789.6|11789|11810.4|11809.8|11784.4|11783.8|8660
1605085200000|2020-11-11 09:00:00|11789.8|11788.9|11793.4|11792.5|11800.4|11799.8|11780.2|11779.5|8369
1605088800000|2020-11-11 10:00:00|11793.3|11792.7|11785.4|11784.8|11797.6|11797|11775.3|11774.7|6860
1605092400000|2020-11-11 11:00:00|11785.5|11784.9|11769.1|11768.2|11792.5|11791.8|11762.4|11761.8|6944
1605096000000|2020-11-11 12:00:00|11769.2|11768.3|11772.9|11772|11773.2|11772.6|11754.1|11753.4|7925
1605099600000|2020-11-11 13:00:00|11773|11772.4|11759.1|11758.2|11774.8|11774.2|11754.1|11753.3|7523
1605103200000|2020-11-11 14:00:00|11759.2|11758.3|11752.9|11752|11764.3|11763.7|11746.2|11745.3|7758
1605106800000|2020-11-11 15:00:00|11752.7|11752.1|11758.3|11757.7|11759.8|11759.2|11745.8|11745.2|7591
1605110400000|2020-11-11 16:00:00|11758.2|11757.6|11766.4|11765.8|11768.2|11767.6|11756.4|11755.7|5562
1605114000000|2020-11-11 17:00:00|11766.3|11765.7|11773.4|11772.8|11774.8|11774.1|11763.1|11762.4|3949
1605117600000|2020-11-11 18:00:00|11773.5|11772.6|11772.9|11772.3|11778.2|11777.6|11771.3|11770.7|2349
1605121200000|2020-11-11 19:00:00|11773|11772.4|11774.2|11773.6|11775.7|11774.9|11769.5|11768.7|3298
1605124800000|2020-11-11 20:00:00|11774.1|11773.5|11780.8|11780.2|11781.7|11781|11770.5|11769.7|3033
1605128400000|2020-11-11 21:00:00|11780.3|11779.4|11779.3|11777.1|11782.8|11782.2|11778.6|11776.2|2045
1605132000000|2020-11-11 22:00:00|11778.7|11775.3|11780|11774.4|11781.6|11778.8|11776|11771.4|5008
1605135600000|2020-11-11 23:00:00|11779.7|11774.5|11779.9|11779|11780.6|11779.6|11775.4|11773.7|2537
1605139200000|2020-11-12 00:00:00|11779.8|11779.2|11779.8|11779.2|11781.9|11781.3|11773.6|11772.9|2808
1605142800000|2020-11-12 01:00:00|11779.7|11779.1|11782.4|11781.8|11788.9|11788|11776.4|11775.7|4512
1605146400000|2020-11-12 02:00:00|11782.3|11781.7|11781.2|11780.3|11783.9|11783.1|11778.1|11777.5|3308
1605150000000|2020-11-12 03:00:00|11781.1|11780.2|11773.8|11773.2|11781.9|11781.1|11772.8|11772.2|3120
1605153600000|2020-11-12 04:00:00|11773.7|11773.1|11770.5|11769.9|11776.7|11776.1|11769.8|11769.1|2647
1605157200000|2020-11-12 05:00:00|11770.4|11769.8|11774.1|11773.5|11774.5|11773.9|11768.1|11767.5|3288
1605160800000|2020-11-12 06:00:00|11774.2|11773.6|11765.9|11765|11774.9|11774.2|11759|11758.3|4960
1605164400000|2020-11-12 07:00:00|11765.7|11764.8|11770.3|11769.7|11775.6|11775|11763.3|11762.4|5886
1605168000000|2020-11-12 08:00:00|11770.4|11769.8|11789.7|11788.8|11792.7|11791.9|11770.4|11769.8|7382
1605171600000|2020-11-12 09:00:00|11789.5|11788.9|11809.6|11808.7|11812.5|11811.9|11784.3|11783.7|7226
1605175200000|2020-11-12 10:00:00|11809.7|11808.8|11810.6|11810|11820.7|11819.8|11809|11808.2|5887
1605178800000|2020-11-12 11:00:00|11810.5|11809.9|11810.6|11810|11823.7|11822.8|11808.6|11808|4951
1605182400000|2020-11-12 12:00:00|11810.7|11810.1|11798.5|11797.9|11813.4|11812.5|11791.8|11791.2|6305
1605186000000|2020-11-12 13:00:00|11798.6|11798|11809.8|11809.2|11813.2|11812.4|11790.3|11789.7|8400
1605189600000|2020-11-12 14:00:00|11809.9|11809.3|11797|11796.4|11813.9|11813.2|11787.5|11786.8|9325
1605193200000|2020-11-12 15:00:00|11797.1|11796.5|11811|11810.1|11816.5|11815.7|11793.1|11792.4|8741
1605196800000|2020-11-12 16:00:00|11810.9|11810.3|11814.5|11813.9|11817.9|11817.3|11809.8|11809.2|6425
1605200400000|2020-11-12 17:00:00|11814.4|11813.8|11800.4|11799.8|11815.4|11814.7|11799|11798.4|5250
1605204000000|2020-11-12 18:00:00|11800.1|11799.5|11810.5|11809.9|11810.8|11810.2|11796.4|11795.8|5292
1605207600000|2020-11-12 19:00:00|11810.6|11810|11806.4|11805.8|11811.8|11811.1|11801.5|11800.8|4745
1605211200000|2020-11-12 20:00:00|11806.5|11805.9|11807.5|11806.6|11807.8|11807.1|11799.4|11798.7|4812
1605214800000|2020-11-12 21:00:00|11807.1|11806.9|11809|11803.1|11809.7|11808.9|11804.5|11800.3|2080
1605218400000|2020-11-12 22:00:00|11809.1|11803|11808.1|11805.6|11811.4|11806.6|11804.9|11799.2|3179
1605222000000|2020-11-12 23:00:00|11808.3|11805.7|11804.6|11803.7|11808.8|11807.5|11803.2|11802.5|3982
1605225600000|2020-11-13 00:00:00|11804.5|11803.6|11807.6|11807|11814.2|11813.6|11804.2|11803.3|3137
1605229200000|2020-11-13 01:00:00|11807.5|11806.9|11808.9|11808.3|11813.8|11813.2|11807|11806.3|4316
1605232800000|2020-11-13 02:00:00|11808.8|11808.2|11805.1|11804.2|11808.8|11808.2|11801.3|11800.4|4161
1605236400000|2020-11-13 03:00:00|11805.2|11804.3|11802.4|11801.8|11807.3|11806.5|11801|11800.4|3156
1605240000000|2020-11-13 04:00:00|11802.2|11801.6|11804.3|11803.4|11806|11805.4|11799.3|11798.7|2679
1605243600000|2020-11-13 05:00:00|11804.4|11803.5|11806.8|11806.2|11810.3|11809.6|11803.6|11803|2845
1605247200000|2020-11-13 06:00:00|11807.4|11806.5|11807.6|11806.7|11809.6|11809|11803.6|11802.9|3401
1605250800000|2020-11-13 07:00:00|11807.7|11806.8|11816.1|11815.2|11818.2|11817.6|11801.1|11800.5|5506
1605254400000|2020-11-13 08:00:00|11816|11815.4|11814.4|11813.5|11823.4|11822.6|11809.1|11808.5|6633
1605258000000|2020-11-13 09:00:00|11814.5|11813.6|11827.3|11826.4|11827.7|11826.8|11807.3|11806.7|6829
1605261600000|2020-11-13 10:00:00|11827.4|11826.5|11826.8|11825.9|11835|11834.1|11821.2|11820.5|5500
1605265200000|2020-11-13 11:00:00|11826.6|11825.7|11818.1|11817.5|11830.9|11830.2|11815.4|11814.6|5312
1605268800000|2020-11-13 12:00:00|11818.2|11817.6|11816.6|11816|11819.8|11819.2|11812.1|11811.5|4751
1605272400000|2020-11-13 13:00:00|11816.8|11816.2|11821|11820.4|11827|11826.1|11808.5|11807.9|6464
1605276000000|2020-11-13 14:00:00|11821.1|11820.2|11817.2|11816.3|11826.4|11825.7|11813.7|11813.1|6929
1605279600000|2020-11-13 15:00:00|11817.1|11816.2|11820.4|11819.8|11832.1|11831.5|11815.1|11814.4|7911
1605283200000|2020-11-13 16:00:00|11820.5|11819.9|11824|11823.4|11829.7|11829|11818|11817.4|5445
1605286800000|2020-11-13 17:00:00|11823.9|11823.3|11826.8|11826.2|11832|11831.3|11823|11822.4|4064
1605290400000|2020-11-13 18:00:00|11826.7|11826.1|11825.3|11824.7|11833.5|11832.9|11824.5|11823.9|3645
1605294000000|2020-11-13 19:00:00|11825.4|11824.8|11833.2|11832.6|11835.4|11834.7|11824.5|11823.7|3261
1605297600000|2020-11-13 20:00:00|11833|11832.4|11833.2|11832.3|11836|11835.2|11830.9|11830.1|3134
1605474000000|2020-11-15 21:00:00|11844.8|11840.1|11845|11839|11847|11844.3|11841.7|11835.9|357
1605477600000|2020-11-15 22:00:00|11843.7|11841.8|11838.6|11836.1|11845.7|11841.8|11830.2|11824.2|2694
1605481200000|2020-11-15 23:00:00|11838.8|11836.2|11845.3|11844.4|11849.4|11848.5|11838.5|11836.1|4167
1605484800000|2020-11-16 00:00:00|11845.2|11844.3|11840.1|11839.5|11845.9|11845.1|11837.9|11837|3507
1605488400000|2020-11-16 01:00:00|11840.2|11839.6|11848.7|11847.8|11849.5|11848.7|11838.6|11837.8|4299
1605492000000|2020-11-16 02:00:00|11848.6|11847.7|11850.3|11849.7|11850.4|11849.8|11845.6|11844.9|3045
1605495600000|2020-11-16 03:00:00|11850.2|11849.6|11852.6|11852|11854.8|11854|11849.9|11849.1|3015
1605499200000|2020-11-16 04:00:00|11852.8|11851.9|11852|11851.4|11855.2|11854.5|11851.2|11850.5|1690
1605502800000|2020-11-16 05:00:00|11852.1|11851.5|11847.5|11846.9|11853.3|11852.7|11847.4|11846.8|2344
1605506400000|2020-11-16 06:00:00|11847.4|11846.8|11851.9|11851.3|11852|11851.3|11846.7|11846|2653
1605510000000|2020-11-16 07:00:00|11852|11851.4|11856.4|11855.5|11857.3|11856.6|11844.6|11844|4787
1605513600000|2020-11-16 08:00:00|11856.3|11855.4|11859.8|11858.9|11869|11868.4|11853.8|11853.2|6810
1605517200000|2020-11-16 09:00:00|11859.6|11859|11845.3|11844.4|11861|11860.3|11840.7|11840.1|6750
1605520800000|2020-11-16 10:00:00|11845.4|11844.5|11844.5|11843.6|11848.1|11847.4|11835.4|11834.8|7052
1605524400000|2020-11-16 11:00:00|11844.4|11843.5|11830.2|11829|11849.6|11848.8|11826.4|11825.2|7826
1605528000000|2020-11-16 12:00:00|11829.8|11829.3|11833.9|11833|11849.9|11849|11825.6|11824.7|10745
1605531600000|2020-11-16 13:00:00|11834|11833.1|11821.7|11820.8|11835.4|11834.5|11814.7|11813.8|10450
1605535200000|2020-11-16 14:00:00|11821.5|11820.9|11827.2|11826.6|11835.5|11834.6|11819.3|11818.4|8741
1605538800000|2020-11-16 15:00:00|11827.3|11826.7|11835.4|11834.8|11842.4|11841.8|11821.1|11820.2|8337
1605542400000|2020-11-16 16:00:00|11835.6|11834.7|11844.1|11843.5|11846.1|11845.2|11835.1|11834.3|6080
1605546000000|2020-11-16 17:00:00|11844.2|11843.6|11842.2|11841.6|11844.7|11843.9|11839.1|11838.5|3665
1605549600000|2020-11-16 18:00:00|11842.1|11841.5|11840.2|11839.6|11847.1|11846.4|11837.1|11836.3|3736
1605553200000|2020-11-16 19:00:00|11840.3|11839.7|11842.8|11842.2|11846.9|11846.1|11838.5|11837.9|3448
1605556800000|2020-11-16 20:00:00|11843|11842.4|11852.7|11852.1|11853|11852.2|11842.6|11841.8|3132
1605560400000|2020-11-16 21:00:00|11852.8|11851.9|11854.7|11851.6|11857.5|11856.4|11849.4|11848.6|2696
1605564000000|2020-11-16 22:00:00|11854.3|11850.9|11856.6|11855.2|11858.4|11856.1|11853.2|11848.3|2862
1605567600000|2020-11-16 23:00:00|11856.5|11855.6|11859.8|11858.9|11861.3|11860.4|11856.1|11854.9|3162
1605571200000|2020-11-17 00:00:00|11859.9|11859|11864.6|11864|11865|11864.2|11859.2|11858.3|3024
1605574800000|2020-11-17 01:00:00|11864.5|11863.9|11860.2|11859.6|11867.1|11866.4|11860.1|11859.4|3934
1605578400000|2020-11-17 02:00:00|11860.3|11859.7|11862.9|11862.3|11867.5|11866.7|11859.4|11858.8|3139
1605582000000|2020-11-17 03:00:00|11863|11862.1|11860.6|11860|11863.2|11862.3|11859.3|11858.7|2211
1605585600000|2020-11-17 04:00:00|11860.5|11859.9|11859.3|11858.7|11861.2|11860.5|11857.9|11857.2|1739
1605589200000|2020-11-17 05:00:00|11859.7|11858.8|11856.7|11856.1|11859.8|11859.1|11854.4|11853.8|2122
1605592800000|2020-11-17 06:00:00|11856.6|11856|11856.3|11855.4|11858.8|11858.2|11851.8|11851.1|3052
1605596400000|2020-11-17 07:00:00|11856.1|11855.5|11846.5|11845.9|11860.3|11859.4|11846.3|11845.6|4474
1605600000000|2020-11-17 08:00:00|11846.4|11845.8|11874.6|11873.7|11876.1|11875.4|11843|11842.1|7201
1605603600000|2020-11-17 09:00:00|11874.4|11873.8|11868.4|11867.5|11875.5|11874.8|11865.1|11864.4|6703
1605607200000|2020-11-17 10:00:00|11868.2|11867.6|11875.2|11874.6|11877.4|11876.7|11865.7|11865.1|5176
1605610800000|2020-11-17 11:00:00|11875.1|11874.5|11878|11877.4|11886.2|11885.4|11875|11874.3|5322
1605614400000|2020-11-17 12:00:00|11877.8|11877.2|11881.1|11880.5|11881.6|11881|11867|11866.2|5065
1605618000000|2020-11-17 13:00:00|11881.2|11880.6|11886.3|11885.7|11894.2|11893.6|11872.8|11872.2|7813
1605621600000|2020-11-17 14:00:00|11886.5|11885.6|11872.1|11871.2|11886.5|11885.7|11867|11866.3|7192
1605625200000|2020-11-17 15:00:00|11871.9|11871.3|11876.4|11875.8|11877|11876.4|11858.1|11857.4|8109
1605628800000|2020-11-17 16:00:00|11876.3|11875.7|11861.6|11860.7|11877.9|11877.2|11860.9|11860.1|5905
1605632400000|2020-11-17 17:00:00|11861.5|11860.9|11863.5|11862.9|11866.1|11865.4|11857.7|11856.9|4120
1605636000000|2020-11-17 18:00:00|11863.4|11862.8|11868|11867.1|11869.1|11868.5|11862.8|11862.2|2854
1605639600000|2020-11-17 19:00:00|11867.9|11867.3|11864.4|11863.8|11869.9|11869.2|11863.8|11863.1|2844
1605643200000|2020-11-17 20:00:00|11864.5|11863.9|11865.9|11865|11866.7|11865.8|11861.8|11861|3323
1605646800000|2020-11-17 21:00:00|11865.5|11864.9|11862.1|11860.1|11866.8|11865.9|11861|11859.7|1989
1605650400000|2020-11-17 22:00:00|11862.2|11859.9|11864.6|11861.5|11868.1|11864.4|11862.2|11858.8|3646
1605654000000|2020-11-17 23:00:00|11864.5|11861.1|11864|11863.1|11864.7|11863.8|11861.1|11860.1|3192
1605657600000|2020-11-18 00:00:00|11864.1|11863.2|11859.5|11858.6|11866.6|11865.7|11855.9|11855|3322
1605661200000|2020-11-18 01:00:00|11859.4|11858.5|11855.1|11854.2|11859.8|11858.9|11850.9|11850|3848
1605664800000|2020-11-18 02:00:00|11855.2|11854.3|11859.3|11858.7|11860.6|11859.8|11854.1|11853.2|2930
1605668400000|2020-11-18 03:00:00|11859.4|11858.8|11862.6|11862|11862.8|11862|11857.8|11857|2347
1605672000000|2020-11-18 04:00:00|11862.5|11861.9|11868.7|11867.8|11870.3|11869.5|11860.9|11860.1|2650
1605675600000|2020-11-18 05:00:00|11868.8|11867.9|11873.8|11873.2|11877.8|11877|11867.4|11866.7|3934
1605679200000|2020-11-18 06:00:00|11873.7|11873.1|11877.6|11876.7|11879.1|11878.2|11869.5|11868.9|4017
1605682800000|2020-11-18 07:00:00|11877.4|11876.5|11882.8|11881.9|11886.8|11885.9|11876.3|11875.5|5355
1605686400000|2020-11-18 08:00:00|11882.9|11882|11878.7|11877.8|11891.4|11890.7|11876.4|11875.5|6752
1605690000000|2020-11-18 09:00:00|11878.8|11877.9|11888.8|11887.9|11889.8|11888.9|11876.5|11875.7|5590
1605693600000|2020-11-18 10:00:00|11888.7|11887.8|11877.4|11876.8|11888.7|11887.9|11872.6|11871.8|5579
1605697200000|2020-11-18 11:00:00|11877.6|11876.7|11872.7|11871.8|11879.4|11878.6|11870|11869.2|5881
1605700800000|2020-11-18 12:00:00|11872.6|11872|11867.5|11866.9|11873.1|11872.2|11861.7|11860.8|6593
1605704400000|2020-11-18 13:00:00|11867.7|11867.1|11859.8|11859.2|11870.1|11869.5|11851.9|11851|7528
1605708000000|2020-11-18 14:00:00|11859.9|11859.3|11866.1|11865.5|11873.3|11872.7|11854.6|11853.8|7071
1605711600000|2020-11-18 15:00:00|11866.2|11865.6|11875.3|11874.4|11877.1|11876.5|11864.1|11863.3|7901
1605715200000|2020-11-18 16:00:00|11875.5|11874.6|11869.2|11868.6|11877|11876.4|11863|11862.1|6107
1605718800000|2020-11-18 17:00:00|11869.3|11868.7|11870|11869.1|11872.3|11871.7|11864.6|11863.9|4526
1605722400000|2020-11-18 18:00:00|11869.9|11869|11865.5|11864.9|11870.7|11869.8|11864.7|11864.1|3695
1605726000000|2020-11-18 19:00:00|11865.6|11865|11864|11863.4|11868.2|11867.6|11858.6|11858|4326
1605729600000|2020-11-18 20:00:00|11864.1|11863.5|11853.5|11852.6|11867.6|11866.7|11853.3|11852.4|3952
1605733200000|2020-11-18 21:00:00|11853.3|11852.4|11854.6|11852.4|11856.8|11855.9|11849.7|11848.8|2372
1605736800000|2020-11-18 22:00:00|11854.7|11852.3|11852.9|11850.5|11860.9|11855.9|11852.6|11849.1|2918
1605740400000|2020-11-18 23:00:00|11852.8|11850.4|11845.7|11844.8|11854.8|11853.2|11845.4|11844.5|2433
1605744000000|2020-11-19 00:00:00|11845.4|11844.5|11837.7|11836.8|11845.4|11844.5|11832.4|11831.5|5096
1605747600000|2020-11-19 01:00:00|11837.6|11836.7|11843.3|11842.4|11844|11843.1|11834.2|11833.3|4121
1605751200000|2020-11-19 02:00:00|11843.4|11842.5|11846.3|11845.4|11851.7|11850.9|11843.3|11842.4|3789
1605754800000|2020-11-19 03:00:00|11846.2|11845.3|11842.7|11841.8|11849|11848.1|11841.3|11840.5|2682
1605758400000|2020-11-19 04:00:00|11842.5|11841.6|11847.6|11846.7|11848.4|11847.6|11841.7|11840.8|2626
1605762000000|2020-11-19 05:00:00|11847.5|11846.9|11850.9|11850|11852.7|11851.8|11843.2|11842.3|2915
1605765600000|2020-11-19 06:00:00|11851|11850.1|11851.4|11850.8|11852.5|11851.8|11845.7|11845.1|4119
1605769200000|2020-11-19 07:00:00|11851.3|11850.4|11844.7|11844.1|11852.7|11852|11842.8|11841.9|5311
1605772800000|2020-11-19 08:00:00|11845.1|11844.2|11827.3|11826.4|11850.5|11849.6|11822.3|11821.4|8113
1605776400000|2020-11-19 09:00:00|11827.1|11826.5|11829.9|11829.3|11836.2|11835.3|11823|11822.3|7364
1605780000000|2020-11-19 10:00:00|11829.7|11829.1|11827.6|11827|11832.8|11831.9|11816.7|11815.8|6987
1605783600000|2020-11-19 11:00:00|11827.7|11827.1|11838.4|11837.8|11839.1|11838.3|11823.5|11822.7|6146
1605787200000|2020-11-19 12:00:00|11838.3|11837.7|11836.2|11835.6|11841.8|11841.2|11832.5|11831.9|5139
1605790800000|2020-11-19 13:00:00|11836.4|11835.5|11830.6|11830|11837|11836.3|11827.9|11827.1|6995
1605794400000|2020-11-19 14:00:00|11830.8|11829.9|11831.6|11830.7|11833.8|11833.1|11818.8|11817.9|8615
1605798000000|2020-11-19 15:00:00|11831.7|11830.8|11840.1|11839.5|11846.1|11845.5|11828.7|11828.1|9081
1605801600000|2020-11-19 16:00:00|11840|11839.4|11842.6|11842|11845.1|11844.3|11835.1|11834.2|6062
1605805200000|2020-11-19 17:00:00|11842.8|11841.9|11846.8|11845.9|11851.3|11850.5|11841.1|11840.3|4229
1605808800000|2020-11-19 18:00:00|11846.7|11846.1|11854.2|11853.6|11854.6|11853.9|11846.6|11845.8|3318
1605812400000|2020-11-19 19:00:00|11854.1|11853.5|11876.1|11875.5|11876.3|11875.6|11853.4|11852.6|4640
1605816000000|2020-11-19 20:00:00|11876.2|11875.3|11879.1|11878.5|11880.8|11880|11874.4|11873.6|4498
1605819600000|2020-11-19 21:00:00|11879.2|11878.6|11876.3|11873.5|11882.9|11882.2|11873.6|11872.4|2588
1605823200000|2020-11-19 22:00:00|11877.1|11872.8|11873.6|11867.6|11880.8|11875.7|11869.7|11867.2|3284
1605826800000|2020-11-19 23:00:00|11873.7|11867.7|11866|11865.1|11875.2|11871.4|11865.7|11864.8|2948
1605830400000|2020-11-20 00:00:00|11866.4|11865.5|11875.2|11874.3|11875.4|11874.5|11866.4|11865.5|2870
1605834000000|2020-11-20 01:00:00|11875.3|11874.4|11877.2|11876.3|11878.7|11878|11874.4|11873.5|3189
1605837600000|2020-11-20 02:00:00|11877.3|11876.4|11873.6|11872.7|11877.4|11876.5|11871|11870.1|2580
1605841200000|2020-11-20 03:00:00|11873.7|11872.8|11876|11875.4|11879.5|11878.6|11873.1|11872.2|2345
1605844800000|2020-11-20 04:00:00|11876.1|11875.5|11885.1|11884.2|11886.7|11885.8|11875|11874.3|2651
1605848400000|2020-11-20 05:00:00|11885.2|11884.3|11884.7|11883.8|11891.3|11890.4|11881.7|11880.8|3731
1605852000000|2020-11-20 06:00:00|11884.4|11883.4|11884.2|11883.3|11889.3|11888.6|11881.2|11880.3|3740
1605855600000|2020-11-20 07:00:00|11883.9|11883|11870.2|11869.3|11886.8|11886|11866.7|11865.8|5991
1605859200000|2020-11-20 08:00:00|11870.1|11869.2|11873.7|11872.8|11874.8|11873.9|11866.3|11865.4|6700
1605862800000|2020-11-20 09:00:00|11873.6|11873|11859.5|11858.9|11873.7|11873|11856.5|11855.7|7637
1605866400000|2020-11-20 10:00:00|11859.4|11858.8|11854.9|11854.3|11860.4|11859.6|11851.6|11850.9|6933
1605870000000|2020-11-20 11:00:00|11854.7|11854.1|11874.3|11873.7|11875.5|11874.6|11853|11852.2|6322
1605873600000|2020-11-20 12:00:00|11874.2|11873.6|11872|11871.4|11878.8|11877.9|11868|11867.3|5411
1605877200000|2020-11-20 13:00:00|11872.2|11871.6|11868.2|11867.6|11872.3|11871.7|11856.9|11856.1|6067
1605880800000|2020-11-20 14:00:00|11868.3|11867.3|11869.7|11869.1|11876.2|11875.6|11867.4|11866.8|7037
1605884400000|2020-11-20 15:00:00|11869.6|11869|11854.8|11854.2|11874.2|11873.5|11850.5|11849.6|7282
1605888000000|2020-11-20 16:00:00|11854.9|11854|11856.6|11856|11863.7|11862.9|11853.6|11852.7|5438
1605891600000|2020-11-20 17:00:00|11856.7|11856.1|11854.8|11853.9|11858.2|11857.5|11850.8|11850.2|4102
1605895200000|2020-11-20 18:00:00|11854.5|11853.5|11858.2|11857.3|11860.1|11859.2|11850.2|11849.4|3345
1605898800000|2020-11-20 19:00:00|11858.1|11857.2|11858.7|11857.8|11859.2|11858.5|11855.2|11854.3|3078
1605902400000|2020-11-20 20:00:00|11858.8|11857.9|11860.3|11859.4|11862.1|11861.5|11857.2|11856.5|3142
1605906000000|2020-11-20 21:00:00|11858.6|11857.7|11857.1|11856.2|11865|11864.1|11855.8|11852.2|3343
1606078800000|2020-11-22 21:00:00|11859.1|11848|11861.6|11853|11864.1|11854.1|11852.2|11847|229
1606082400000|2020-11-22 22:00:00|11861.7|11852.9|11860.2|11857.6|11864.1|11858.4|11854.7|11847.2|2995
1606086000000|2020-11-22 23:00:00|11860.7|11857.4|11866.1|11865.2|11866.6|11865.7|11857.7|11854.6|3868
1606089600000|2020-11-23 00:00:00|11866|11865.1|11872.4|11871.5|11874|11873.1|11864.2|11863.4|2655
1606093200000|2020-11-23 01:00:00|11872.3|11871.4|11877.2|11876.3|11878.6|11877.8|11872|11871.2|2866
1606096800000|2020-11-23 02:00:00|11877.1|11876.2|11874.9|11874|11877.1|11876.3|11872.5|11871.6|1731
1606100400000|2020-11-23 03:00:00|11875|11874.1|11872.9|11872|11876.4|11875.6|11872.7|11871.8|1490
1606104000000|2020-11-23 04:00:00|11872.8|11871.9|11873.6|11872.7|11873.8|11872.9|11871.8|11871.1|1447
1606107600000|2020-11-23 05:00:00|11873.7|11872.8|11877.3|11876.4|11877.6|11876.7|11872.4|11871.6|1723
1606111200000|2020-11-23 06:00:00|11877.2|11876.3|11875.4|11874.5|11879.3|11878.4|11872.8|11871.9|2387
1606114800000|2020-11-23 07:00:00|11875.3|11874.4|11868.4|11867.8|11879.4|11878.5|11867.6|11866.9|5292
1606118400000|2020-11-23 08:00:00|11868.2|11867.3|11873|11871.9|11876.4|11875.6|11863.4|11862.6|7096
1606122000000|2020-11-23 09:00:00|11873.1|11872.2|11878.1|11877.2|11883.3|11882.4|11870.4|11869.6|6557
1606125600000|2020-11-23 10:00:00|11878.2|11877.3|11895.9|11895|11899|11898.1|11876|11875.2|5821
1606129200000|2020-11-23 11:00:00|11895.6|11894.7|11904.5|11903.6|11906.2|11905.5|11892.5|11891.6|6938
1606132800000|2020-11-23 12:00:00|11904.4|11903.5|11902.6|11902|11906.5|11905.7|11898.5|11897.6|5247
1606136400000|2020-11-23 13:00:00|11902.7|11902.1|11899.9|11899.3|11905.1|11904.4|11890.3|11889.4|6193
1606140000000|2020-11-23 14:00:00|11900|11899.4|11869.1|11868.2|11900.9|11900.3|11865.3|11864.5|7755
1606143600000|2020-11-23 15:00:00|11869.2|11868.3|11817.5|11816.6|11869.2|11868.3|11813.2|11812.3|11630
1606147200000|2020-11-23 16:00:00|11817.1|11816.2|11826.2|11825.6|11827.6|11826.8|11800.5|11799.6|8919
1606150800000|2020-11-23 17:00:00|11826|11825.4|11841.6|11841|11843|11842.3|11825.2|11824.3|5042
1606154400000|2020-11-23 18:00:00|11841.7|11841.1|11842.7|11842.1|11845.4|11844.7|11839.8|11838.9|3443
1606158000000|2020-11-23 19:00:00|11842.6|11842|11842.2|11841.6|11846.2|11845.6|11835.2|11834.6|3892
1606161600000|2020-11-23 20:00:00|11842|11841.4|11838.6|11837.7|11848.4|11847.5|11837.4|11836.5|3681
1606165200000|2020-11-23 21:00:00|11838.7|11837.8|11841.8|11839.9|11843.9|11841.9|11837.4|11836.7|1964
1606168800000|2020-11-23 22:00:00|11841.7|11840|11840.9|11838.1|11843.3|11840.3|11838.2|11834|2382
1606172400000|2020-11-23 23:00:00|11841.7|11837.9|11842.9|11842|11848|11847.1|11840|11836.5|3057
1606176000000|2020-11-24 00:00:00|11842.8|11841.9|11839.2|11838.3|11844.3|11843.4|11838.9|11838|3032
1606179600000|2020-11-24 01:00:00|11839.3|11838.4|11842.4|11841.5|11848|11847.1|11839.3|11838.4|4400
1606183200000|2020-11-24 02:00:00|11842.5|11841.6|11847|11846.1|11848.3|11847.7|11842.1|11841.2|2879
1606186800000|2020-11-24 03:00:00|11846.9|11846|11845.3|11844.4|11847.9|11847|11842.4|11841.5|3185
1606190400000|2020-11-24 04:00:00|11845.4|11844.5|11854.5|11853.6|11855.7|11854.8|11844.2|11843.3|2308
1606194000000|2020-11-24 05:00:00|11854.4|11853.5|11852.5|11851.6|11854.6|11853.9|11849.6|11848.8|2891
1606197600000|2020-11-24 06:00:00|11852.6|11851.7|11852.7|11851.8|11857.5|11856.8|11850.5|11849.8|3571
1606201200000|2020-11-24 07:00:00|11852.9|11852|11848.4|11847.8|11856.4|11855.5|11846.6|11845.7|4140
1606204800000|2020-11-24 08:00:00|11848.5|11847.9|11874.9|11872.6|11879.4|11878.5|11848.4|11847.8|8121
1606208400000|2020-11-24 09:00:00|11874.6|11872.7|11884|11883.1|11891|11890.1|11870.8|11870|6319
1606212000000|2020-11-24 10:00:00|11884.1|11883.2|11880.9|11880.3|11894.5|11893.8|11879.4|11878.5|6235
1606215600000|2020-11-24 11:00:00|11881|11880.4|11867.8|11866.9|11885.4|11884.6|11866.6|11865.7|5991
1606219200000|2020-11-24 12:00:00|11867.6|11866.7|11868.6|11867.7|11876.5|11875.9|11861.4|11860.6|5841
1606222800000|2020-11-24 13:00:00|11868.5|11867.9|11854.9|11854|11876.3|11875.4|11851.1|11850.1|6642
1606226400000|2020-11-24 14:00:00|11854.8|11853.9|11865.7|11862.7|11868|11867|11841.8|11840.9|9228
1606230000000|2020-11-24 15:00:00|11865.5|11863.3|11874.1|11873.2|11882.9|11882|11856.4|11855.5|8697
1606233600000|2020-11-24 16:00:00|11874.2|11873.6|11874.4|11873.5|11886.8|11886.2|11869.6|11868.8|6701
1606237200000|2020-11-24 17:00:00|11874.3|11873.7|11873.2|11872.3|11875.5|11874.6|11865.5|11864.9|4673
1606240800000|2020-11-24 18:00:00|11873|11872.4|11881.9|11881|11882.2|11881.3|11868|11867.4|3739
1606244400000|2020-11-24 19:00:00|11882|11881.1|11883.6|11882.7|11885.1|11884.2|11875.6|11874.9|3224
1606248000000|2020-11-24 20:00:00|11883.5|11882.6|11892.7|11891.8|11894.4|11893.8|11882.6|11881.9|3941
1606251600000|2020-11-24 21:00:00|11892.6|11891.7|11893.9|11890.5|11896.6|11895.7|11888.6|11887.7|2482
1606255200000|2020-11-24 22:00:00|11894.9|11889|11892.8|11891.5|11898.2|11895.8|11888.3|11887.4|2386
1606258800000|2020-11-24 23:00:00|11892.9|11891.3|11897.9|11897|11898.3|11897.4|11890.2|11889.3|2992
1606262400000|2020-11-25 00:00:00|11898|11897.1|11897.4|11896.5|11902.1|11901.2|11895.1|11894.3|3343
1606266000000|2020-11-25 01:00:00|11897.1|11896.2|11898.7|11897.8|11906.5|11905.8|11896.8|11895.9|4049
1606269600000|2020-11-25 02:00:00|11898.6|11897.7|11905.1|11904.2|11906.1|11905.3|11896.1|11895.2|4167
1606273200000|2020-11-25 03:00:00|11905.2|11904.3|11907.1|11906.2|11909.6|11908.7|11903.4|11902.5|3626
1606276800000|2020-11-25 04:00:00|11907.2|11906.3|11904.7|11904.1|11910.7|11909.8|11904.6|11903.8|2765
1606280400000|2020-11-25 05:00:00|11904.8|11904.2|11898.4|11897.5|11908.2|11907.4|11896.6|11895.7|4318
1606284000000|2020-11-25 06:00:00|11898.5|11897.6|11898.3|11897.4|11902.2|11901.3|11891.4|11890.8|4188
1606287600000|2020-11-25 07:00:00|11898.2|11897.3|11907.2|11906.6|11915.1|11914.2|11894.4|11893.8|6358
1606291200000|2020-11-25 08:00:00|11907.1|11906.5|11910.4|11909.5|11930.2|11929.3|11901.4|11900.5|9387
1606294800000|2020-11-25 09:00:00|11910.5|11909.6|11905.2|11904.6|11910.6|11909.8|11892.2|11891.3|8056
1606298400000|2020-11-25 10:00:00|11905.1|11904.5|11895.1|11894.2|11905.2|11904.5|11893.4|11892.5|6002
1606302000000|2020-11-25 11:00:00|11894.6|11894|11882.8|11881.9|11900.1|11899.4|11882.3|11881.7|6021
1606305600000|2020-11-25 12:00:00|11882.9|11882|11896.2|11895.3|11897.2|11896.4|11882.3|11881.6|5129
1606309200000|2020-11-25 13:00:00|11896|11895.4|11904.9|11904|11915.7|11914.8|11889.5|11888.9|7347
1606312800000|2020-11-25 14:00:00|11905|11904.3|11908.2|11907|11916|11915.4|11892|11891.1|8698
1606316400000|2020-11-25 15:00:00|11908.3|11907.2|11902.3|11901.4|11926.9|11926|11895.4|11894.6|9523
1606320000000|2020-11-25 16:00:00|11902.4|11901.5|11907.9|11907|11911.5|11910.7|11898.9|11898|6938
1606323600000|2020-11-25 17:00:00|11908.1|11907.3|11916.1|11915.2|11922.5|11921.6|11906.5|11905.8|5130
1606327200000|2020-11-25 18:00:00|11916.2|11915.3|11916.7|11915.4|11921.2|11920.5|11914.3|11913.7|4024
1606330800000|2020-11-25 19:00:00|11916.9|11916.1|11915.7|11915.1|11923|11922.2|11908.1|11907.5|4544
1606334400000|2020-11-25 20:00:00|11915.5|11914.9|11924.1|11923.2|11925.2|11924.3|11913.9|11913.2|3429
1606338000000|2020-11-25 21:00:00|11924.3|11923.7|11917.7|11912.2|11924.3|11923.7|11911.9|11910.7|2253
1606341600000|2020-11-25 22:00:00|11917.8|11911.8|11916.8|11913.7|11921.1|11915.7|11915.7|11911.1|4080
1606345200000|2020-11-25 23:00:00|11917|11913.4|11917|11916.1|11918.7|11917.8|11915.3|11913.4|2476
1606348800000|2020-11-26 00:00:00|11916.9|11916|11922.7|11921.8|11926.6|11925.7|11916.9|11916|2210
1606352400000|2020-11-26 01:00:00|11922.6|11921.7|11927.1|11926.2|11929.8|11928.9|11922.4|11921.5|2510
1606356000000|2020-11-26 02:00:00|11927.2|11926.3|11927.8|11926.9|11928.3|11927.4|11921.7|11920.9|2437
1606359600000|2020-11-26 03:00:00|11928|11927.1|11924|11923.1|11929|11928.1|11923.2|11922.3|2113
1606363200000|2020-11-26 04:00:00|11923.9|11923|11924.8|11923.9|11928.2|11927.3|11922.8|11921.9|1910
1606366800000|2020-11-26 05:00:00|11924.9|11923.7|11926.5|11925.6|11928.6|11927.7|11920.5|11919.6|2769
1606370400000|2020-11-26 06:00:00|11926.6|11926|11935.4|11934.5|11939.1|11938.3|11926.5|11925.6|3131
1606374000000|2020-11-26 07:00:00|11935.3|11934.4|11926.5|11925.9|11941.4|11940.7|11926.2|11925.5|4122
1606377600000|2020-11-26 08:00:00|11926.7|11925.8|11916|11915.1|11934.9|11934.2|11915.2|11914.4|6627
1606381200000|2020-11-26 09:00:00|11915.9|11915.3|11904|11903.1|11925|11924.4|11902.5|11901.6|5803
1606384800000|2020-11-26 10:00:00|11903.9|11903|11908.3|11907.4|11915.2|11914.4|11902|11901.1|5442
1606388400000|2020-11-26 11:00:00|11908.2|11907.3|11903.4|11902.5|11912.7|11911.8|11901.9|11901|4200
1606392000000|2020-11-26 12:00:00|11903.2|11902.6|11896.4|11895.5|11905.6|11904.7|11885.8|11884.9|5364
1606395600000|2020-11-26 13:00:00|11896.5|11895.6|11898.6|11897.7|11903.2|11902.4|11895.2|11894.5|4595
1606399200000|2020-11-26 14:00:00|11898.7|11897.8|11901.1|11900.5|11903.6|11903|11893.6|11892.7|4667
1606402800000|2020-11-26 15:00:00|11901.2|11900.6|11901.5|11900.6|11907.2|11906.3|11896.2|11895.4|4960
1606406400000|2020-11-26 16:00:00|11901.7|11901.1|11909.6|11908.7|11910.4|11909.5|11901.7|11901.1|3934
1606410000000|2020-11-26 17:00:00|11909.7|11908.8|11913.6|11912.7|11915.3|11914.4|11905.7|11904.9|2768
1606413600000|2020-11-26 18:00:00|11913.5|11912.6|11914.2|11913.3|11915.3|11914.4|11910.2|11909|2981
1606417200000|2020-11-26 19:00:00|11914.3|11913.4|11915.5|11914.6|11919.1|11918.2|11913.6|11912.7|2691
1606420800000|2020-11-26 20:00:00|11915.7|11914.8|11913.3|11912.4|11916.8|11915.5|11912.8|11911.9|2840
1606424400000|2020-11-26 21:00:00|11913.2|11912.3|11914|11913.1|11916|11913.6|11911.2|11907.5|6096
1606428000000|2020-11-26 22:00:00|11914.1|11913.2|11912.3|11908.5|11916.1|11913.2|11909.1|11905.3|3077
1606431600000|2020-11-26 23:00:00|11912.2|11908.4|11911.5|11910.6|11913.8|11912.9|11909.9|11907.9|2074
1606435200000|2020-11-27 00:00:00|11911.6|11910.7|11914.2|11913.3|11915|11914.1|11909.8|11909|1666
1606438800000|2020-11-27 01:00:00|11914.3|11913.4|11914|11913.1|11915.6|11914.7|11911.8|11910.9|2735
1606442400000|2020-11-27 02:00:00|11914.1|11913.2|11915.4|11914.5|11915.5|11914.6|11910.6|11909.7|2122
1606446000000|2020-11-27 03:00:00|11915.3|11914.4|11924.1|11923.2|11924.5|11923.6|11914.6|11913.7|2403
1606449600000|2020-11-27 04:00:00|11924.2|11923.3|11924.9|11924|11925.4|11924.6|11923|11922.2|1648
1606453200000|2020-11-27 05:00:00|11924.8|11923.9|11927.3|11926.4|11929.1|11928.2|11923.3|11922.4|1894
1606456800000|2020-11-27 06:00:00|11927.2|11926.3|11925.2|11924.3|11929.5|11928.6|11924.6|11923.7|2325
1606460400000|2020-11-27 07:00:00|11925.4|11924.6|11928|11927.1|11930.5|11929.6|11919.6|11918.7|4386
1606464000000|2020-11-27 08:00:00|11928.1|11927.2|11931.5|11930.6|11933.3|11932.5|11921.1|11920.3|5957
1606467600000|2020-11-27 09:00:00|11931.6|11930.7|11923.2|11922.6|11932.2|11931.4|11915.2|11914.3|4898
1606471200000|2020-11-27 10:00:00|11923.1|11922.5|11923.7|11922.8|11926.1|11925.4|11916.5|11915.7|5325
1606474800000|2020-11-27 11:00:00|11923.6|11922.7|11923.1|11922.2|11927.6|11927|11920.2|11919.3|4995
1606478400000|2020-11-27 12:00:00|11923.2|11922.3|11925.1|11924.5|11926.5|11925.7|11914.5|11913.7|5341
1606482000000|2020-11-27 13:00:00|11925|11924.4|11937.1|11936.2|11939.8|11938.9|11920.9|11920|6517
1606485600000|2020-11-27 14:00:00|11937|11936.4|11943.6|11943|11946.6|11945.8|11931.8|11931.1|7331
1606489200000|2020-11-27 15:00:00|11943.7|11943.1|11945|11944.1|11951.5|11950.9|11934.9|11934|7630
1606492800000|2020-11-27 16:00:00|11944.8|11943.9|11954.2|11953.3|11962.3|11961.4|11943.9|11943|7401
1606496400000|2020-11-27 17:00:00|11954.3|11953.4|11957.1|11956.2|11957.5|11956.7|11950.8|11950.1|4152
1606500000000|2020-11-27 18:00:00|11957.2|11956.3|11956.5|11955.6|11957.6|11956.9|11950.4|11949.5|2654
1606503600000|2020-11-27 19:00:00|11956.6|11955.7|11958.1|11957.2|11963.5|11962.6|11955.4|11954.5|3564
1606507200000|2020-11-27 20:00:00|11958|11957.1|11961.1|11960.2|11962.3|11961.4|11956.7|11955.8|3257
1606510800000|2020-11-27 21:00:00|11961|11960.1|11963.9|11963|11968.5|11964.2|11959.4|11956.4|4500
1606683600000|2020-11-29 21:00:00|11962.4|11960.5|11966.3|11960.9|11969.2|11962.7|11962.4|11956.2|280
1606687200000|2020-11-29 22:00:00|11968.3|11961.6|11969.7|11964.7|11970.4|11967.5|11963.9|11959.5|2603
1606690800000|2020-11-29 23:00:00|11970|11963.4|11972.6|11971.7|11974.5|11973.6|11964.2|11962.9|3833
1606694400000|2020-11-30 00:00:00|11972.7|11971.8|11971.2|11970.3|11972.9|11972|11964.4|11963.5|3472
1606698000000|2020-11-30 01:00:00|11971.3|11970.4|11974.3|11973.7|11974.6|11973.7|11969|11968.2|3339
1606701600000|2020-11-30 02:00:00|11974.2|11973.4|11969.2|11968.3|11974.4|11973.7|11966.2|11965.3|3081
1606705200000|2020-11-30 03:00:00|11969.3|11968.4|11968.8|11967.9|11974.3|11973.4|11967.5|11966.9|2680
1606708800000|2020-11-30 04:00:00|11968.6|11967.7|11968.5|11967.9|11971|11970.2|11965.7|11964.8|2224
1606712400000|2020-11-30 05:00:00|11968.6|11968|11972.6|11971.7|11975.4|11974.5|11968.6|11967.8|3093
1606716000000|2020-11-30 06:00:00|11972.4|11971.8|11963.7|11962.8|11977.1|11976.2|11963.3|11962.6|3640
1606719600000|2020-11-30 07:00:00|11963.6|11962.7|11974.3|11973.7|11974.7|11974.1|11962.7|11961.8|5860
1606723200000|2020-11-30 08:00:00|11974.4|11973.8|11978.5|11977.6|11984.2|11983.5|11968.2|11967.3|6965
1606726800000|2020-11-30 09:00:00|11978.6|11977.7|11985.1|11984.2|11985.8|11984.9|11970.9|11970.1|6599
1606730400000|2020-11-30 10:00:00|11985|11984.1|11985.3|11984.4|11985.6|11984.8|11980.3|11979.5|5217
1606734000000|2020-11-30 11:00:00|11985.4|11984.5|11988|11987.4|11990.8|11990.1|11983.9|11983.2|4431
1606737600000|2020-11-30 12:00:00|11988.1|11987.5|11977|11976.1|11993|11992.1|11973.5|11972.9|6313
1606741200000|2020-11-30 13:00:00|11976.9|11976|11986.7|11986.1|11990.3|11989.7|11973.6|11972.8|6870
1606744800000|2020-11-30 14:00:00|11986.8|11986.2|11995.2|11994.3|11999.6|11998.9|11981.2|11980.2|7676
1606748400000|2020-11-30 15:00:00|11995.1|11994.2|11964.4|11963.5|12003.7|12003.1|11955.8|11954.9|12326
1606752000000|2020-11-30 16:00:00|11964.2|11963.3|11948.2|11947.3|11966|11965.1|11943.3|11942.4|10245
1606755600000|2020-11-30 17:00:00|11947.8|11947.2|11954.9|11954|11955.3|11954.5|11942.3|11941.5|6642
1606759200000|2020-11-30 18:00:00|11955|11954.1|11952.5|11951.6|11959.8|11959.2|11950.8|11950|3877
1606762800000|2020-11-30 19:00:00|11952.4|11951.5|11947.7|11946.8|11952.8|11952.2|11942.8|11942.2|3750
1606766400000|2020-11-30 20:00:00|11947.6|11947|11928|11927.1|11947.8|11947.1|11927.6|11926.8|5078
1606770000000|2020-11-30 21:00:00|11928.3|11927.4|11929|11923|11931.3|11930.4|11924.5|11922.4|3454
1606773600000|2020-11-30 22:00:00|11929.4|11923.8|11932.7|11928.9|11939|11933.8|11928.3|11923.5|4557
1606777200000|2020-11-30 23:00:00|11932.5|11929.2|11937.9|11937|11939.3|11938.4|11930.4|11928.8|3494
1606780800000|2020-12-01 00:00:00|11938.1|11937.2|11943.8|11942.9|11946.3|11945.4|11935.9|11935|2484
1606784400000|2020-12-01 01:00:00|11943.9|11943|11949.8|11948.9|11950|11949.2|11941.1|11940.3|3038
1606788000000|2020-12-01 02:00:00|11949.9|11949|11956.4|11955.8|11958.3|11957.4|11948.4|11947.6|2985
1606791600000|2020-12-01 03:00:00|11956.3|11955.7|11958|11957.4|11960|11959.3|11956.3|11955.7|2775
1606795200000|2020-12-01 04:00:00|11958.1|11957.5|11957.9|11957.3|11960.4|11959.6|11956.4|11955.8|1884
1606798800000|2020-12-01 05:00:00|11957.8|11957.2|11957.5|11956.6|11959.9|11959.1|11955.6|11954.9|2112
1606802400000|2020-12-01 06:00:00|11957.4|11956.9|11957.7|11956.8|11959.4|11958.8|11955.1|11954.4|2542
1606806000000|2020-12-01 07:00:00|11957.6|11957|11969.1|11968.2|11973.4|11972.8|11954.4|11953.8|5394
1606809600000|2020-12-01 08:00:00|11969|11968.1|11980.5|11979.6|11986.1|11985.2|11963.5|11962.9|7728
1606813200000|2020-12-01 09:00:00|11980.3|11979.7|11981.1|11980.2|11983.1|11982.4|11972.1|11971.4|7714
1606816800000|2020-12-01 10:00:00|11981|11980.1|11969|11968.4|11982.2|11981.6|11966.1|11965.5|5467
1606820400000|2020-12-01 11:00:00|11969.1|11968.5|11970.4|11969.8|11971.4|11970.7|11960.6|11960|6699
1606824000000|2020-12-01 12:00:00|11970.3|11969.7|11967.6|11967|11973.2|11972.5|11964.6|11964|5503
1606827600000|2020-12-01 13:00:00|11967.7|11967.1|11992.6|11992|11994.3|11993.7|11965.8|11965.2|6655
1606831200000|2020-12-01 14:00:00|11992.7|11991.8|11995.6|11993.9|12001.1|12000.4|11975.5|11974.9|8324
1606834800000|2020-12-01 15:00:00|11995.3|11993.8|12031.8|12031.2|12042.4|12041.6|11984.1|11983.4|12458
1606838400000|2020-12-01 16:00:00|12031.9|12030.9|12038.2|12037.3|12054.8|12054.2|12031.6|12030.9|10903
1606842000000|2020-12-01 17:00:00|12038.3|12037.4|12045.7|12044.8|12052.1|12051.5|12038.1|12037.2|6769
1606845600000|2020-12-01 18:00:00|12045.6|12045|12044.1|12043.2|12052.7|12052.1|12043.5|12042.7|4454
1606849200000|2020-12-01 19:00:00|12043.9|12043|12048.3|12047.4|12051.5|12050.7|12043.1|12042.4|4009
1606852800000|2020-12-01 20:00:00|12048|12047.5|12072.4|12071.5|12076.5|12074.7|12048|12047.4|5164
1606856400000|2020-12-01 21:00:00|12072|12071.4|12074.2|12069.1|12077|12076.1|12067.7|12066.8|3708
1606860000000|2020-12-01 22:00:00|12073.7|12067.7|12074.6|12070.6|12076.5|12072.8|12069|12065.4|3777
1606863600000|2020-12-01 23:00:00|12074.4|12070.8|12071.2|12070.3|12074.7|12072.8|12069|12068.1|3103
1606867200000|2020-12-02 00:00:00|12071.4|12070.5|12067.1|12066.2|12072.8|12071.9|12065.6|12064.9|2891
1606870800000|2020-12-02 01:00:00|12067.2|12066.3|12069|12068.1|12070.5|12069.7|12061.1|12060.2|4393
1606874400000|2020-12-02 02:00:00|12068.8|12067.9|12074|12073.1|12080.1|12079.2|12068.5|12067.6|3703
1606878000000|2020-12-02 03:00:00|12073.9|12073|12082.9|12082|12084.2|12083.3|12073|12072.2|3012
1606881600000|2020-12-02 04:00:00|12082.6|12081.9|12075.4|12074.8|12083.6|12083|12075|12074.2|2384
1606885200000|2020-12-02 05:00:00|12075.2|12074.5|12068.6|12067.7|12076.2|12075.3|12066.8|12066.1|3315
1606888800000|2020-12-02 06:00:00|12068.8|12068.2|12065.6|12064.7|12077.7|12077|12064.5|12063.6|3364
1606892400000|2020-12-02 07:00:00|12065.7|12064.8|12069.5|12068.6|12088.1|12087.4|12065.2|12064.6|6949
1606896000000|2020-12-02 08:00:00|12069.3|12068.4|12048.7|12047.8|12076.9|12076|12047.1|12046.2|9966
1606899600000|2020-12-02 09:00:00|12048.6|12048|12054|12053.1|12065.2|12064.4|12046|12045.1|7818
1606903200000|2020-12-02 10:00:00|12053.9|12053|12049.7|12049.1|12062.3|12061.6|12046.6|12045.8|5996
1606906800000|2020-12-02 11:00:00|12049.6|12049|12052.1|12051.5|12053.7|12053.1|12042.6|12041.8|5733
1606910400000|2020-12-02 12:00:00|12052|12051.4|12060.1|12059.2|12063.3|12062.5|12040.4|12039.7|8106
1606914000000|2020-12-02 13:00:00|12060|12059.1|12066.4|12065.5|12079|12078.4|12058.4|12057.7|9246
1606917600000|2020-12-02 14:00:00|12066.5|12065.6|12083.2|12082.3|12083.4|12082.7|12060.5|12059.8|10291
1606921200000|2020-12-02 15:00:00|12083|12082.1|12078.8|12077.9|12108.8|12107.9|12075.6|12075|11034
1606924800000|2020-12-02 16:00:00|12078.5|12077.8|12093.3|12092.4|12096.4|12095.7|12076|12075.2|7545
1606928400000|2020-12-02 17:00:00|12093.2|12092.6|12093.7|12093.1|12099.5|12098.9|12088.4|12087.6|5492
1606932000000|2020-12-02 18:00:00|12093.6|12093|12093.7|12092.8|12098.7|12098|12092.5|12091.9|3441
1606935600000|2020-12-02 19:00:00|12093.5|12092.9|12100.2|12099.6|12103.2|12102.6|12090.3|12089.7|4673
1606939200000|2020-12-02 20:00:00|12100.1|12099.5|12102.2|12101.3|12104.6|12104|12096.1|12095.5|3384
1606942800000|2020-12-02 21:00:00|12102.8|12102.2|12118.1|12112.6|12119.3|12118.1|12102.3|12101.4|3355
1606946400000|2020-12-02 22:00:00|12118.3|12112.3|12114|12111.8|12120|12115.3|12113.5|12109.9|3922
1606950000000|2020-12-02 23:00:00|12113.9|12112|12114.5|12113.6|12116|12115.1|12109.2|12108.4|2372
1606953600000|2020-12-03 00:00:00|12114.6|12113.9|12106.2|12105.3|12114.9|12114|12104.4|12103.7|2929
1606957200000|2020-12-03 01:00:00|12106.3|12105.4|12113.9|12113|12115.4|12114.8|12104.6|12103.9|3696
1606960800000|2020-12-03 02:00:00|12113.7|12112.8|12120.5|12119.9|12121.3|12120.5|12112.3|12111.5|3076
1606964400000|2020-12-03 03:00:00|12120.6|12120|12124.3|12123.4|12125.5|12124.9|12119.3|12118.6|2930
1606968000000|2020-12-03 04:00:00|12124.4|12123.5|12117.7|12117.1|12124.9|12124.2|12116.5|12115.8|2540
1606971600000|2020-12-03 05:00:00|12117.8|12117.2|12120|12119.1|12123.2|12122.4|12117.1|12116.4|2438
1606975200000|2020-12-03 06:00:00|12119.9|12119|12118.4|12117.5|12122|12121.1|12113.8|12113|3406
1606978800000|2020-12-03 07:00:00|12118.3|12117.7|12123.2|12122.6|12126.1|12125.4|12116.2|12115.3|6184
1606982400000|2020-12-03 08:00:00|12123.1|12122.5|12122.1|12121.2|12140|12139.2|12114.9|12114.3|8332
1606986000000|2020-12-03 09:00:00|12121.8|12121|12111.8|12111.2|12122.2|12121.3|12101.4|12100.6|7495
1606989600000|2020-12-03 10:00:00|12112|12111.1|12115.9|12115.3|12119.5|12118.6|12104.4|12103.8|6668
1606993200000|2020-12-03 11:00:00|12116|12115.4|12129.4|12128.8|12130.3|12129.7|12111.7|12111.1|6488
1606996800000|2020-12-03 12:00:00|12129.3|12128.7|12155.8|12155.2|12161.8|12160.9|12119|12118.4|7667
1607000400000|2020-12-03 13:00:00|12156|12155.1|12151.4|12150.5|12157.1|12156.4|12144.9|12144.1|8664
1607004000000|2020-12-03 14:00:00|12151.5|12150.8|12160.7|12159.1|12168.9|12168|12144.9|12144|10315
1607007600000|2020-12-03 15:00:00|12160.8|12159.3|12161.5|12160.9|12175.1|12174.3|12157.3|12156.7|9614
1607011200000|2020-12-03 16:00:00|12161.6|12161|12151.9|12151|12163.6|12163|12146.8|12145.9|8054
1607014800000|2020-12-03 17:00:00|12151.7|12150.8|12146.7|12145.8|12152.1|12151.5|12138.3|12137.4|6008
1607018400000|2020-12-03 18:00:00|12146.5|12145.9|12140.1|12139.2|12148.2|12147.4|12133.1|12132.4|4623
1607022000000|2020-12-03 19:00:00|12139.9|12139.3|12142.9|12142.3|12144.5|12143.6|12138.2|12137.5|4353
1607025600000|2020-12-03 20:00:00|12142.8|12142.2|12146.1|12145.2|12148.8|12148.2|12133.7|12132.4|4720
1607029200000|2020-12-03 21:00:00|12146.2|12145.3|12150.5|12145.4|12150.7|12149.2|12142.8|12142.1|2701
1607032800000|2020-12-03 22:00:00|12150.7|12144.7|12146.3|12142|12150.7|12145.6|12143.1|12137.5|3508
1607036400000|2020-12-03 23:00:00|12146.2|12141.9|12145.6|12144.7|12150.4|12149.5|12143.6|12141.7|2679
1607040000000|2020-12-04 00:00:00|12145.5|12144.6|12150.2|12149.3|12154.3|12153.7|12141.2|12140.5|2755
1607043600000|2020-12-04 01:00:00|12150.1|12149.5|12144.3|12143.4|12153.3|12152.7|12141.8|12140.9|4144
1607047200000|2020-12-04 02:00:00|12144.4|12143.5|12145.2|12144.3|12145.9|12145.2|12139.3|12138.5|3160
1607050800000|2020-12-04 03:00:00|12145.1|12144.2|12145.8|12145.2|12148.1|12147.5|12142.2|12141.4|2422
1607054400000|2020-12-04 04:00:00|12145.6|12145|12142.4|12141.8|12147.9|12147.1|12141.7|12140.8|1971
1607058000000|2020-12-04 05:00:00|12142.5|12141.9|12150.6|12149.7|12151.7|12151.1|12141.4|12140.8|2855
1607061600000|2020-12-04 06:00:00|12150.7|12149.8|12156.1|12154.9|12158.3|12157.5|12148.1|12147.4|3702
1607065200000|2020-12-04 07:00:00|12155.9|12154.7|12153.7|12153.1|12161.2|12160.3|12151.5|12150.8|5757
1607068800000|2020-12-04 08:00:00|12153.6|12153|12161.1|12160.2|12166.9|12166.2|12144|12143.3|7711
1607072400000|2020-12-04 09:00:00|12161|12160.4|12167.2|12166.6|12173.7|12173|12160|12159.4|7533
1607076000000|2020-12-04 10:00:00|12167.1|12166.5|12175.5|12174.9|12177.8|12177.2|12157|12156.4|7413
1607079600000|2020-12-04 11:00:00|12175.6|12175|12168.7|12168.1|12176.3|12175.7|12162.8|12161.9|6408
1607083200000|2020-12-04 12:00:00|12168.9|12168.3|12158.9|12158.3|12175|12174.4|12157.1|12156.5|6643
1607086800000|2020-12-04 13:00:00|12159.1|12158.5|12146.3|12145.4|12171|12170.1|12132.1|12131.2|10643
1607090400000|2020-12-04 14:00:00|12146.1|12145.5|12156.8|12155.9|12172.4|12171.7|12144.5|12143.6|10681
1607094000000|2020-12-04 15:00:00|12157|12156.1|12140.7|12139.8|12166.9|12166.1|12135.9|12135|10172
1607097600000|2020-12-04 16:00:00|12140.5|12139.6|12141.6|12140.7|12146.8|12146|12133.5|12132.8|6081
1607101200000|2020-12-04 17:00:00|12141.5|12140.9|12144|12143.4|12150.8|12150.2|12139.9|12139|4246
1607104800000|2020-12-04 18:00:00|12143.9|12143.3|12142.3|12141.7|12152.1|12151.5|12141.5|12140.8|3424
1607108400000|2020-12-04 19:00:00|12142.2|12141.6|12137.7|12137.1|12146.3|12145.6|12134|12133.2|4318
1607112000000|2020-12-04 20:00:00|12137.8|12137.2|12127.7|12126.8|12140.9|12140.1|12113|12112.1|4776
1607115600000|2020-12-04 21:00:00|12127.6|12126.7|12123.4|12118.4|12130.3|12129.4|12110.7|12109.8|3940
1607288400000|2020-12-06 21:00:00|12125.3|12116.5|12135|12128.8|12136.4|12131.6|12119.1|12110.5|805
1607292000000|2020-12-06 22:00:00|12133.9|12128.7|12129.8|12125.8|12134.5|12131.1|12121.2|12117|3726
1607295600000|2020-12-06 23:00:00|12129.9|12125.7|12120.7|12119.8|12135|12131.7|12120.2|12119.3|3749
1607299200000|2020-12-07 00:00:00|12120.8|12119.9|12128.3|12127.4|12131.4|12130.8|12119.3|12118.4|4201
1607302800000|2020-12-07 01:00:00|12128.2|12127.3|12135.5|12134.9|12136.5|12135.9|12125.4|12124.5|3960
1607306400000|2020-12-07 02:00:00|12135.4|12134.8|12136.8|12136.2|12140.6|12140|12133|12132.2|3521
1607310000000|2020-12-07 03:00:00|12137|12136.4|12134.9|12134|12139.1|12138.4|12134.3|12133.6|2429
1607313600000|2020-12-07 04:00:00|12135|12134.1|12133|12132.1|12135|12134.3|12132.9|12132.1|1650
1607317200000|2020-12-07 05:00:00|12133.1|12132.2|12132.1|12131.5|12134.6|12133.9|12130.9|12130.1|1971
1607320800000|2020-12-07 06:00:00|12132|12131.4|12129.7|12128.8|12133.3|12132.7|12125.4|12124.7|3489
1607324400000|2020-12-07 07:00:00|12129.6|12128.7|12121.6|12120.7|12129.9|12129|12114.7|12113.9|5389
1607328000000|2020-12-07 08:00:00|12121.7|12120.8|12097.3|12096.7|12123|12122.4|12091|12090.1|10239
1607331600000|2020-12-07 09:00:00|12097.5|12096.9|12093.4|12092.8|12098.1|12097.5|12078.8|12078.2|8707
1607335200000|2020-12-07 10:00:00|12093.5|12092.9|12109.1|12108.2|12113.6|12112.9|12085.5|12084.9|6807
1607338800000|2020-12-07 11:00:00|12109|12108.1|12113.4|12112.8|12114.6|12113.9|12103.6|12102.9|7251
1607342400000|2020-12-07 12:00:00|12113.5|12112.9|12118.8|12118.2|12119.9|12119.3|12105.9|12105|6413
1607346000000|2020-12-07 13:00:00|12118.6|12118|12137.6|12137|12140|12139.2|12114.5|12113.9|8246
1607349600000|2020-12-07 14:00:00|12137.4|12136.8|12151|12150.4|12166.9|12166|12132.3|12131.7|8486
1607353200000|2020-12-07 15:00:00|12150.9|12150.3|12133|12132.1|12153.1|12152.5|12132.7|12131.8|8222
1607356800000|2020-12-07 16:00:00|12133.2|12132.3|12138.9|12138|12142.3|12141.7|12130.1|12129.4|6515
1607360400000|2020-12-07 17:00:00|12138.8|12138.2|12133.5|12132.9|12142.2|12141.6|12130.3|12129.7|4513
1607364000000|2020-12-07 18:00:00|12133.4|12132.8|12125.1|12124.5|12133.7|12132.9|12118.1|12117.3|6316
1607367600000|2020-12-07 19:00:00|12125.2|12124.6|12120|12119.1|12130.2|12129.4|12119.2|12118.6|4371
1607371200000|2020-12-07 20:00:00|12119.8|12119.2|12108.9|12108|12121.3|12120.5|12108.8|12108|4063
1607374800000|2020-12-07 21:00:00|12108.8|12108.2|12111.6|12106.2|12114.7|12113.8|12107.9|12105.8|2109
1607378400000|2020-12-07 22:00:00|12110.5|12106.5|12110.8|12109.6|12114.1|12109.9|12109.4|12104.6|4465
1607382000000|2020-12-07 23:00:00|12110.9|12109.7|12109.9|12109|12113.9|12113|12109.9|12109|1805
1607385600000|2020-12-08 00:00:00|12109.6|12108.7|12108|12107.4|12110.5|12109.8|12104.6|12103.7|2580
1607389200000|2020-12-08 01:00:00|12107.8|12107.2|12107.5|12106.6|12111.8|12111.1|12106.8|12105.9|3859
1607392800000|2020-12-08 02:00:00|12107.6|12106.7|12112.1|12111.2|12113.7|12113.1|12105.6|12104.7|2896
1607396400000|2020-12-08 03:00:00|12112.2|12111.5|12114.6|12114|12115.9|12115|12110.8|12110.1|2375
1607400000000|2020-12-08 04:00:00|12114.5|12113.9|12114.7|12114.1|12116.8|12115.9|12113.6|12112.7|2479
1607403600000|2020-12-08 05:00:00|12114.9|12114.3|12119|12118.1|12120.1|12119.3|12114.6|12113.9|2195
1607407200000|2020-12-08 06:00:00|12118.8|12117.9|12116.2|12115.3|12123.7|12122.9|12114.1|12113.3|3349
1607410800000|2020-12-08 07:00:00|12116.1|12115.6|12113.2|12112.3|12119|12118.3|12107.6|12107|5621
1607414400000|2020-12-08 08:00:00|12113.3|12112.4|12125.4|12124.8|12132.6|12131.8|12095.7|12095.1|8824
1607418000000|2020-12-08 09:00:00|12125.3|12124.7|12130.4|12128.1|12134.5|12133.6|12119.1|12118.3|7064
1607421600000|2020-12-08 10:00:00|12130.2|12128.3|12114|12113.4|12133.4|12132.5|12114|12113.2|6787
1607425200000|2020-12-08 11:00:00|12114.1|12113.5|12108|12107.1|12123.8|12122.9|12107.6|12106.8|7238
1607428800000|2020-12-08 12:00:00|12107.8|12107.2|12115.1|12114.5|12126.7|12125.9|12107.8|12107.2|6820
1607432400000|2020-12-08 13:00:00|12115|12114.4|12118.6|12117.7|12130.8|12130.2|12112.6|12112|9958
1607436000000|2020-12-08 14:00:00|12118.7|12117.8|12124.8|12123.9|12134.3|12133.4|12117.9|12117|10119
1607439600000|2020-12-08 15:00:00|12124.9|12124.3|12113.9|12113.3|12129.3|12128.4|12100.4|12099.7|11248
1607443200000|2020-12-08 16:00:00|12114.1|12113.2|12111.2|12110.3|12116.4|12115.5|12104.1|12103.2|6302
1607446800000|2020-12-08 17:00:00|12111.3|12110.4|12115.5|12114.9|12116.9|12116|12107.6|12106.7|4535
1607450400000|2020-12-08 18:00:00|12115.6|12115|12102.5|12101.9|12117.8|12117|12101.5|12100.9|3959
1607454000000|2020-12-08 19:00:00|12102.6|12102|12104.1|12103.5|12108.7|12108|12101.4|12100.8|2982
1607457600000|2020-12-08 20:00:00|12104|12103.4|12107.2|12106.3|12107.2|12106.5|12100.4|12099.7|2837
1607461200000|2020-12-08 21:00:00|12107.3|12106.4|12105.2|12101.8|12108.3|12107.4|12103.6|12101.8|2111
1607464800000|2020-12-08 22:00:00|12105.8|12100.6|12108.9|12103.6|12109.8|12105.2|12102.1|12098.8|3234
1607468400000|2020-12-08 23:00:00|12108.7|12103.7|12110.1|12109.2|12110.6|12109.7|12105.8|12103.1|2206
1607472000000|2020-12-09 00:00:00|12109.8|12108.9|12112.1|12111.5|12115.3|12114.5|12107.6|12106.7|2887
1607475600000|2020-12-09 01:00:00|12112.2|12111.3|12111.8|12110.9|12113.7|12112.8|12108.2|12107.4|2886
1607479200000|2020-12-09 02:00:00|12111.7|12110.8|12120|12119.4|12120.2|12119.5|12110.8|12109.9|3019
1607482800000|2020-12-09 03:00:00|12120.2|12119.6|12121.5|12120.9|12124.1|12123.2|12117.8|12117|3230
1607486400000|2020-12-09 04:00:00|12121.4|12120.8|12129.2|12128.6|12130|12129.1|12121.3|12120.6|2868
1607490000000|2020-12-09 05:00:00|12129.1|12128.5|12131.5|12130.9|12131.6|12131|12126.1|12125.5|2411
1607493600000|2020-12-09 06:00:00|12131.4|12130.8|12139.1|12138.2|12148.8|12146.8|12131.4|12130.8|4319
1607497200000|2020-12-09 07:00:00|12139.3|12138.4|12129.7|12129.1|12142.1|12141.3|12127.3|12126.7|4643
1607500800000|2020-12-09 08:00:00|12129.6|12129|12136.8|12136.2|12137.7|12137|12125.2|12124.6|7842
1607504400000|2020-12-09 09:00:00|12136.7|12136.1|12125.9|12125.3|12136.7|12136.1|12120.4|12119.5|6534
1607508000000|2020-12-09 10:00:00|12126.1|12125.2|12121.6|12121|12136.9|12136|12119.3|12118.5|7587
1607511600000|2020-12-09 11:00:00|12121.7|12120.8|12113.5|12112.6|12129.3|12128.5|12108.3|12107.5|6739
1607515200000|2020-12-09 12:00:00|12113.6|12112.7|12110.1|12109.5|12119.5|12118.6|12101.5|12100.8|6226
1607518800000|2020-12-09 13:00:00|12110|12109.4|12121|12120.4|12121.2|12120.6|12102.8|12102.2|6045
1607522400000|2020-12-09 14:00:00|12120.9|12120.3|12099.6|12098.7|12124.2|12123.4|12096.3|12095.5|8662
1607526000000|2020-12-09 15:00:00|12099.4|12098.8|12083.4|12082.8|12104.6|12104|12077.9|12077.2|9957
1607529600000|2020-12-09 16:00:00|12083.3|12082.7|12080.2|12079.6|12083.3|12082.7|12072.7|12072.1|7493
1607533200000|2020-12-09 17:00:00|12080.4|12079.5|12073|12072.1|12085.4|12084.8|12059.2|12058.5|6857
1607536800000|2020-12-09 18:00:00|12072.8|12072.2|12062.2|12061.3|12073.8|12073.2|12061.1|12060.4|5916
1607540400000|2020-12-09 19:00:00|12062.3|12061.4|12073.2|12072.6|12073.7|12073.1|12062|12061.3|4872
1607544000000|2020-12-09 20:00:00|12073.3|12072.7|12080.5|12079.6|12082.7|12081.9|12070.8|12069.9|4578
1607547600000|2020-12-09 21:00:00|12080.1|12079.5|12083.9|12077.9|12084.2|12083.4|12080.1|12077.8|2231
1607551200000|2020-12-09 22:00:00|12084|12078|12082|12079.1|12085.9|12080.9|12077.1|12072.7|3734
1607554800000|2020-12-09 23:00:00|12081.9|12079.3|12078.9|12078|12082.4|12081.2|12076.1|12075.2|1981
1607558400000|2020-12-10 00:00:00|12079|12078.1|12082.3|12081.4|12085|12084.1|12078.9|12078|3102
1607562000000|2020-12-10 01:00:00|12082.1|12081.2|12082|12081.4|12084.7|12084|12080|12079.3|3481
1607565600000|2020-12-10 02:00:00|12082.2|12081.3|12089.7|12088.8|12091.9|12091.2|12081.3|12080.5|3626
1607569200000|2020-12-10 03:00:00|12089.9|12089.1|12094|12093.1|12095.9|12095.2|12088|12087.3|3159
1607572800000|2020-12-10 04:00:00|12093.7|12093.2|12099.7|12099.1|12100.9|12100.1|12093.6|12093|2576
1607576400000|2020-12-10 05:00:00|12099.6|12099|12096.6|12095.7|12099.6|12099|12093.4|12092.7|2296
1607580000000|2020-12-10 06:00:00|12096.7|12095.8|12088.2|12087.3|12096.8|12096|12087.1|12086.2|3193
1607583600000|2020-12-10 07:00:00|12088.3|12087.4|12090.6|12090|12099|12098.2|12086|12085.4|6046
1607587200000|2020-12-10 08:00:00|12090.5|12089.9|12091.2|12090.3|12099.9|12099.1|12086.3|12085.7|8028
1607590800000|2020-12-10 09:00:00|12091.1|12090.2|12106.5|12105.9|12109.2|12108.4|12083.7|12082.9|7679
1607594400000|2020-12-10 10:00:00|12106.6|12106|12105.3|12104.7|12109.1|12108.2|12103.2|12102.6|2688
1607598000000|2020-12-10 11:00:00|12097.5|12096.9|12090.2|12089.3|12099.4|12098.8|12085.3|12084.7|5377
1607601600000|2020-12-10 12:00:00|12090.1|12089.5|12111.7|12110.8|12119.1|12118.2|12081.5|12080.8|9806
1607605200000|2020-12-10 13:00:00|12111.2|12110.3|12126.2|12125.3|12135.6|12135|12103.9|12103|13279
1607608800000|2020-12-10 14:00:00|12126.3|12125.4|12152.7|12152.1|12155.2|12154.3|12097.1|12096.2|14284
1607612400000|2020-12-10 15:00:00|12152.5|12151.9|12133|12132.4|12159.6|12158.7|12121.5|12120.8|12067
1607616000000|2020-12-10 16:00:00|12133.2|12132.6|12117.3|12116.4|12135.1|12134.4|12111.1|12110.3|8761
1607619600000|2020-12-10 17:00:00|12117.4|12116.5|12120.7|12119.8|12128|12127.1|12117|12116.3|6159
1607623200000|2020-12-10 18:00:00|12120.8|12119.9|12125.7|12125.1|12129.4|12128.6|12113.6|12113|5558
1607626800000|2020-12-10 19:00:00|12125.9|12125|12134.1|12133.2|12136.7|12136.1|12120.9|12120|4459
1607630400000|2020-12-10 20:00:00|12134|12133.1|12143.2|12142.6|12145.2|12144.5|12132.5|12131.7|4744
1607634000000|2020-12-10 21:00:00|12143.1|12142.2|12142.3|12139.9|12144|12143.2|12135.5|12134.6|2395
1607637600000|2020-12-10 22:00:00|12142.6|12138.9|12143.1|12139.5|12144.8|12140.3|12140.4|12134.4|1981
1607641200000|2020-12-10 23:00:00|12143.2|12139.7|12143.9|12143|12144.6|12143.7|12140.8|12139.7|2087
1607644800000|2020-12-11 00:00:00|12144|12143.1|12145.3|12144.4|12147.2|12146.3|12140.8|12139.9|3040
1607648400000|2020-12-11 01:00:00|12145.2|12144.6|12156.1|12155.5|12160.4|12159.8|12145.2|12144.6|4498
1607652000000|2020-12-11 02:00:00|12156.2|12155.6|12157.9|12157|12159.4|12158.7|12151.4|12150.7|3466
1607655600000|2020-12-11 03:00:00|12157.8|12156.9|12158.4|12157.5|12160.1|12159.3|12154.3|12153.4|3224
1607659200000|2020-12-11 04:00:00|12158.1|12157.4|12155.9|12155|12160.6|12160|12155.5|12154.8|2237
1607662800000|2020-12-11 05:00:00|12155.8|12154.9|12155.7|12155.1|12158.5|12157.6|12154|12153.2|2366
1607666400000|2020-12-11 06:00:00|12155.8|12154.9|12157.2|12156.3|12163.4|12162.6|12155.3|12154.5|3476
1607670000000|2020-12-11 07:00:00|12157.4|12156.5|12131.4|12130.5|12160|12159.1|12126.1|12125.4|6213
1607673600000|2020-12-11 08:00:00|12131.2|12130.6|12126.3|12125.4|12136|12135.1|12114.5|12113.7|9912
1607677200000|2020-12-11 09:00:00|12126.1|12125.2|12118.2|12117.3|12134.4|12133.6|12112.8|12112.1|8023
1607680800000|2020-12-11 10:00:00|12118|12117.4|12119.7|12119.1|12138.1|12137.5|12116.7|12116.1|7784
1607684400000|2020-12-11 11:00:00|12119.8|12119.2|12122.3|12121.7|12126.1|12125.4|12110.7|12109.8|7919
1607688000000|2020-12-11 12:00:00|12122.2|12121.6|12126.7|12126.1|12130.7|12130.1|12114.1|12113.5|6045
1607691600000|2020-12-11 13:00:00|12126.6|12126|12116|12115.4|12130.8|12130.1|12114.3|12113.6|7994
1607695200000|2020-12-11 14:00:00|12115.9|12115.3|12117.8|12116.9|12133.5|12132.9|12111.4|12110.7|9516
1607698800000|2020-12-11 15:00:00|12117.6|12116.7|12107.2|12106.6|12129.7|12129|12105.7|12105.1|10098
1607702400000|2020-12-11 16:00:00|12107.1|12106.5|12112.6|12112|12116.2|12115.5|12106.5|12105.9|6527
1607706000000|2020-12-11 17:00:00|12112.7|12112.1|12117.2|12116.3|12118.4|12117.7|12108.4|12107.8|5046
1607709600000|2020-12-11 18:00:00|12117.1|12116.2|12116.7|12115.8|12117.6|12116.9|12111.4|12110.6|3206
1607713200000|2020-12-11 19:00:00|12116.6|12116|12113.7|12112.8|12120.8|12120.1|12112.7|12112.1|3919
1607716800000|2020-12-11 20:00:00|12113.6|12112.7|12117.6|12117|12119|12118.3|12113|12112.3|3423
1607720400000|2020-12-11 21:00:00|12117.9|12117.3|12116|12110|12118.2|12117.3|12111.4|12109.5|2976
1607893200000|2020-12-13 21:00:00|12139.4|12133.4|12140.1|12134.6|12144.6|12137.6|12134.9|12128.5|579
1607896800000|2020-12-13 22:00:00|12140.8|12132.5|12135.2|12132.3|12147|12141.4|12135|12129.5|5611
1607900400000|2020-12-13 23:00:00|12135.3|12132.4|12133.6|12132.7|12140.2|12139.1|12133.4|12130.8|3612
1607904000000|2020-12-14 00:00:00|12133.5|12132.6|12121.4|12120.8|12134|12133.2|12116|12115.4|4089
1607907600000|2020-12-14 01:00:00|12121.3|12120.7|12129.4|12128.8|12132|12131.4|12119.3|12118.5|3480
1607911200000|2020-12-14 02:00:00|12129.5|12128.9|12132.3|12131.7|12133.7|12133.1|12128.7|12128.1|2391
1607914800000|2020-12-14 03:00:00|12132.2|12131.6|12132.8|12132.2|12134.2|12133.6|12131|12130.4|1985
1607918400000|2020-12-14 04:00:00|12132.9|12132.3|12133.5|12132.9|12134.1|12133.5|12130.7|12130.1|1484
1607922000000|2020-12-14 05:00:00|12133.7|12133.1|12141|12140.4|12142.3|12141.5|12131.4|12130.8|2342
1607925600000|2020-12-14 06:00:00|12140.9|12140.3|12144|12143.1|12144.4|12143.8|12139.5|12138.8|2795
1607929200000|2020-12-14 07:00:00|12143.9|12143|12153.7|12153.1|12155.8|12155.1|12138.7|12138.1|4953
1607932800000|2020-12-14 08:00:00|12153.8|12153.2|12144.1|12143.5|12156.9|12156.3|12143|12142.2|6766
1607936400000|2020-12-14 09:00:00|12144.2|12143.6|12158.1|12157.2|12160.8|12160.1|12139|12138.4|6040
1607940000000|2020-12-14 10:00:00|12158.2|12157.3|12150.9|12150.3|12160.4|12159.5|12148.1|12147.3|5853
1607943600000|2020-12-14 11:00:00|12151|12150.4|12155.5|12154.9|12161.1|12160.4|12150.2|12149.6|5618
1607947200000|2020-12-14 12:00:00|12155.7|12155.1|12157.9|12157.3|12171|12170.3|12152.9|12152.2|6109
1607950800000|2020-12-14 13:00:00|12158|12157.4|12171.7|12171.1|12177.3|12176.5|12156.9|12156.3|6376
1607954400000|2020-12-14 14:00:00|12171.6|12171|12164.7|12164.1|12171.7|12171.1|12154.9|12154.3|8882
1607958000000|2020-12-14 15:00:00|12164.6|12164|12125.3|12124.7|12166.6|12165.9|12123.6|12122.9|11025
1607961600000|2020-12-14 16:00:00|12125.4|12124.8|12144.8|12144.2|12147.7|12147|12123.3|12122.7|5801
1607965200000|2020-12-14 17:00:00|12144.9|12144.3|12157.8|12157.2|12161|12160.1|12143.5|12142.9|4566
1607968800000|2020-12-14 18:00:00|12157.9|12157.3|12150.9|12150.3|12161.2|12160.4|12147.5|12146.8|3525
1607972400000|2020-12-14 19:00:00|12150.8|12150.2|12147.1|12146.5|12153|12152.3|12145.4|12144.7|2847
1607976000000|2020-12-14 20:00:00|12147.2|12146.6|12147.7|12147.1|12149.1|12148.5|12139.5|12138.7|2821
1607979600000|2020-12-14 21:00:00|12147.6|12147|12144.3|12142.9|12152.3|12151.4|12142.4|12140.9|2720
1607983200000|2020-12-14 22:00:00|12144.7|12142.8|12146.9|12144.1|12149.7|12145.5|12144.7|12139.8|1998
1607986800000|2020-12-14 23:00:00|12146.7|12144|12149.4|12148.5|12149.6|12148.7|12143.9|12143|2573
1607990400000|2020-12-15 00:00:00|12149.2|12148.3|12157.8|12156.9|12159.9|12159|12148|12147.1|3002
1607994000000|2020-12-15 01:00:00|12157.7|12157.1|12160.5|12159.6|12161|12160.3|12152.4|12151.7|3911
1607997600000|2020-12-15 02:00:00|12160.4|12159.5|12159.6|12158.7|12163.6|12162.9|12157.2|12156.5|3683
1608001200000|2020-12-15 03:00:00|12159.5|12158.6|12152.3|12151.7|12160.6|12160|12149.6|12149|3116
1608004800000|2020-12-15 04:00:00|12152.4|12151.8|12146.8|12146.2|12153.8|12153|12146.4|12145.5|2167
1608008400000|2020-12-15 05:00:00|12147|12146.4|12155.1|12154.5|12155.1|12154.5|12145.5|12144.8|3214
1608012000000|2020-12-15 06:00:00|12154.9|12154.3|12148.9|12148|12155|12154.4|12148.1|12147.3|2981
1608015600000|2020-12-15 07:00:00|12149|12148.1|12137.5|12136.6|12152.2|12151.6|12134.9|12134|4788
1608019200000|2020-12-15 08:00:00|12137.2|12136.5|12143.7|12142.8|12144.8|12144.1|12132|12131.1|7528
1608022800000|2020-12-15 09:00:00|12143.6|12142.7|12158.1|12157.5|12162.7|12161.8|12141.8|12141|6583
1608026400000|2020-12-15 10:00:00|12158.3|12157.7|12159.2|12158.3|12162.7|12162.1|12155.4|12154.8|4903
1608030000000|2020-12-15 11:00:00|12159|12158.4|12160.5|12159.9|12166.8|12166|12149|12148.4|5882
1608033600000|2020-12-15 12:00:00|12160.6|12160|12125.7|12124.8|12163|12162.3|12122.4|12121.4|6157
1608037200000|2020-12-15 13:00:00|12125.6|12124.7|12139.9|12139.3|12150.4|12149.5|12125.6|12124.7|8743
1608040800000|2020-12-15 14:00:00|12140.1|12139.2|12144.1|12143.2|12158.9|12158.3|12138.3|12137.7|8324
1608044400000|2020-12-15 15:00:00|12144|12143.4|12153.6|12152.7|12160.9|12160.3|12143.4|12142.5|7546
1608048000000|2020-12-15 16:00:00|12153.7|12152.8|12157.8|12157.2|12161|12160.2|12149.5|12148.9|6270
1608051600000|2020-12-15 17:00:00|12158|12157.4|12161.4|12160.5|12161.8|12161.2|12147.7|12147.1|3629
1608055200000|2020-12-15 18:00:00|12161.3|12160.4|12151.9|12151.3|12169.3|12168.7|12151.7|12151.1|4441
1608058800000|2020-12-15 19:00:00|12151.7|12151.1|12157.1|12156.5|12161|12160.4|12149.5|12148.8|3506
1608062400000|2020-12-15 20:00:00|12157.2|12156.3|12161.1|12160.5|12161.1|12160.5|12154.3|12153.6|3115
1608066000000|2020-12-15 21:00:00|12161|12160.4|12152.4|12150.6|12163.5|12162.6|12152.4|12150.6|3096
1608069600000|2020-12-15 22:00:00|12152.3|12149.9|12153.2|12149.6|12157|12153.1|12151|12148.5|2270
1608073200000|2020-12-15 23:00:00|12153.1|12149.8|12155|12154.1|12155.8|12154.6|12151.9|12149.8|1935
1608076800000|2020-12-16 00:00:00|12154.9|12154|12150.3|12149.7|12155|12154.1|12145.6|12144.7|2288
1608080400000|2020-12-16 01:00:00|12150.4|12149.8|12151.6|12150.7|12155.9|12155|12147.2|12146.3|2918
1608084000000|2020-12-16 02:00:00|12151.5|12150.6|12156.6|12156|12157.8|12157.2|12151.5|12150.6|2283
1608087600000|2020-12-16 03:00:00|12156.7|12156.1|12162.1|12161.2|12164.2|12163.6|12156.1|12155.4|2251
1608091200000|2020-12-16 04:00:00|12161.9|12161|12165.1|12164.5|12165.3|12164.7|12158.5|12157.8|1957
1608094800000|2020-12-16 05:00:00|12165|12164.4|12162.8|12161.9|12165.7|12164.9|12160.6|12159.8|2437
1608098400000|2020-12-16 06:00:00|12162.7|12161.8|12163.4|12162.8|12163.7|12162.8|12159|12158.4|2756
1608102000000|2020-12-16 07:00:00|12163.6|12162.7|12155|12154.4|12172.6|12171.9|12153.9|12153|5564
1608105600000|2020-12-16 08:00:00|12154.9|12154.3|12209.3|12208.4|12212.7|12211.8|12152.9|12152|10484
1608109200000|2020-12-16 09:00:00|12209.1|12208.2|12206.6|12206|12210|12209.1|12194.1|12193.3|7559
1608112800000|2020-12-16 10:00:00|12206.2|12205.6|12197.1|12196.5|12207.3|12206.5|12195.6|12194.9|5552
1608116400000|2020-12-16 11:00:00|12197|12196.4|12195.6|12194.7|12201.3|12200.5|12186.9|12186.1|6120
1608120000000|2020-12-16 12:00:00|12195.5|12194.6|12194.8|12194.2|12198.9|12198.1|12186.4|12185.7|5653
1608123600000|2020-12-16 13:00:00|12195|12194.4|12188|12187.4|12195.1|12194.5|12179.5|12178.6|7655
1608127200000|2020-12-16 14:00:00|12188.1|12187.5|12196.4|12195.5|12206.7|12205.8|12187|12186.4|8035
1608130800000|2020-12-16 15:00:00|12196.2|12195.8|12187.8|12187.2|12198.9|12198.1|12182.6|12181.9|8874
1608134400000|2020-12-16 16:00:00|12187.7|12187.1|12175.2|12174.3|12190.1|12189.5|12167.6|12166.9|6226
1608138000000|2020-12-16 17:00:00|12175|12174.4|12169.3|12168.4|12177.4|12176.5|12163.1|12162.4|4457
1608141600000|2020-12-16 18:00:00|12169.2|12168.3|12174.5|12168.5|12176.2|12175.3|12167.6|12166.9|3605
1608145200000|2020-12-16 19:00:00|12174|12168|12162.7|12162.1|12179.5|12176.1|12125.7|12124.8|12313
1608148800000|2020-12-16 20:00:00|12162.6|12162|12183.9|12183.3|12199.4|12198.7|12162.6|12161.7|8361
1608152400000|2020-12-16 21:00:00|12184.1|12183.2|12202.4|12197.5|12203|12201|12181.5|12180.7|3317
1608156000000|2020-12-16 22:00:00|12202.5|12197|12199|12196.8|12204.8|12201|12196.2|12192.9|3141
1608159600000|2020-12-16 23:00:00|12199.1|12196.9|12196.8|12195.9|12199.6|12197.8|12192.1|12191.3|1938
1608163200000|2020-12-17 00:00:00|12196.4|12195.5|12194.8|12193.9|12197.6|12196.7|12190.4|12189.5|3027
1608166800000|2020-12-17 01:00:00|12194.9|12194|12202.9|12202|12209.2|12208.4|12192.7|12191.9|3971
1608170400000|2020-12-17 02:00:00|12202.8|12201.9|12212.7|12211.8|12213.7|12212.8|12201.6|12200.7|2805
1608174000000|2020-12-17 03:00:00|12212.6|12211.7|12211.2|12210.3|12212.6|12211.7|12208.7|12207.8|2193
1608177600000|2020-12-17 04:00:00|12211|12210.4|12225.7|12224.8|12235.9|12235|12210.7|12210|4102
1608181200000|2020-12-17 05:00:00|12226.1|12225.2|12226.4|12225.5|12230.4|12229.5|12225.2|12224.4|3019
1608184800000|2020-12-17 06:00:00|12226.3|12225.4|12231.3|12230.4|12235.6|12234.7|12225.5|12224.9|3314
1608188400000|2020-12-17 07:00:00|12231.4|12230.5|12233.7|12233.1|12239.1|12238.2|12226.8|12225.9|6183
1608192000000|2020-12-17 08:00:00|12233.4|12232.8|12235.4|12234.5|12244.5|12243.7|12230.3|12229.5|7490
1608195600000|2020-12-17 09:00:00|12235.5|12234.6|12233.1|12232.2|12240.6|12239.7|12224.4|12223.6|6782
1608199200000|2020-12-17 10:00:00|12233.2|12232.3|12228.7|12227.8|12234.2|12233.6|12225.5|12224.7|5441
1608202800000|2020-12-17 11:00:00|12228.8|12227.9|12238.5|12237.6|12239.7|12239.1|12228.5|12227.6|5680
1608206400000|2020-12-17 12:00:00|12238.7|12237.8|12248.8|12247.9|12249.3|12248.7|12233|12232.3|6471
1608210000000|2020-12-17 13:00:00|12248.7|12247.8|12242.2|12241.3|12259.2|12258.5|12240.3|12239.5|8218
1608213600000|2020-12-17 14:00:00|12242.3|12241.4|12251.1|12250.2|12256.5|12255.6|12240.4|12239.8|7841
1608217200000|2020-12-17 15:00:00|12251.3|12250.5|12245.5|12244.9|12261.6|12260.8|12240.8|12240.1|9156
1608220800000|2020-12-17 16:00:00|12245.7|12245.1|12259|12258.4|12260.6|12260|12239.4|12238.6|6537
1608224400000|2020-12-17 17:00:00|12258.7|12258.1|12260.7|12259.8|12268.3|12267.5|12256.7|12256|4378
1608228000000|2020-12-17 18:00:00|12260.8|12259.9|12267.8|12266.9|12271.4|12270.6|12260.7|12259.8|4317
1608231600000|2020-12-17 19:00:00|12267.6|12267|12262.8|12261.9|12273.3|12272.5|12262.3|12261.7|4067
1608235200000|2020-12-17 20:00:00|12262.7|12261.8|12263.1|12262.2|12268.5|12267.6|12258.7|12257.8|4248
1608238800000|2020-12-17 21:00:00|12263.6|12262.7|12271.2|12265.4|12273.1|12272.2|12262.6|12261.7|3185
1608242400000|2020-12-17 22:00:00|12270.9|12265.1|12269.7|12266|12273.6|12270.7|12265.5|12260.8|3384
1608246000000|2020-12-17 23:00:00|12269.6|12266.1|12262|12261.1|12269.9|12267.2|12261.7|12260.8|2487
1608249600000|2020-12-18 00:00:00|12262.1|12261.2|12255.2|12254.3|12264.7|12263.9|12251.1|12250.2|3138
1608253200000|2020-12-18 01:00:00|12255.1|12254.2|12256.8|12255.9|12260.6|12259.9|12252.4|12251.7|3334
1608256800000|2020-12-18 02:00:00|12256.7|12255.8|12246.8|12245.9|12259|12258.2|12245|12244.1|3035
1608260400000|2020-12-18 03:00:00|12246.7|12245.8|12247|12246.1|12250.6|12249.8|12246.7|12245.8|2499
1608264000000|2020-12-18 04:00:00|12246.9|12246|12241.3|12240.4|12247.6|12247|12239|12238.1|2308
1608267600000|2020-12-18 05:00:00|12241.2|12240.3|12243.6|12243|12244.9|12244|12239.7|12238.8|2879
1608271200000|2020-12-18 06:00:00|12243.5|12242.9|12253.8|12252.6|12256|12255.4|12243.2|12242.3|3616
1608274800000|2020-12-18 07:00:00|12253.7|12252.7|12248.1|12247.5|12256.6|12255.7|12247.8|12247.2|4907
1608278400000|2020-12-18 08:00:00|12247.9|12247.3|12258.5|12256.9|12263.5|12262.9|12243.6|12242.7|6958
1608282000000|2020-12-18 09:00:00|12258.4|12256.8|12249.9|12249|12263.2|12262|12245.7|12245|6484
1608285600000|2020-12-18 10:00:00|12250|12249.1|12254.7|12254.1|12258.4|12257.7|12243.6|12242.9|5529
1608289200000|2020-12-18 11:00:00|12254.6|12254|12256.2|12255.6|12260.8|12259.9|12248.9|12248.1|4930
1608292800000|2020-12-18 12:00:00|12256.1|12255.5|12255|12254.4|12269.4|12268.5|12253.1|12252.5|6494
1608296400000|2020-12-18 13:00:00|12254.9|12254.3|12249|12248.4|12260.9|12260.3|12246|12245.2|7242
1608300000000|2020-12-18 14:00:00|12248.9|12248.3|12238.2|12237.3|12253.9|12253.2|12228.5|12227.6|7902
1608303600000|2020-12-18 15:00:00|12238.3|12237.4|12235.2|12234.6|12247.7|12246.8|12226.9|12226.2|8912
1608307200000|2020-12-18 16:00:00|12235.3|12234.7|12235.7|12234.8|12236.5|12235.8|12225.9|12225.2|7113
1608310800000|2020-12-18 17:00:00|12235.8|12234.9|12236.9|12236.3|12246.3|12245.7|12233|12232.4|4367
1608314400000|2020-12-18 18:00:00|12237|12236.4|12242.6|12241.7|12243.7|12242.9|12236.5|12235.7|2995
1608318000000|2020-12-18 19:00:00|12242.7|12242|12242.5|12241.9|12243.8|12243.2|12235.4|12234.7|2650
1608321600000|2020-12-18 20:00:00|12242.6|12241.7|12246.6|12245.7|12249.3|12248.7|12236.8|12236|4024
1608325200000|2020-12-18 21:00:00|12246.3|12245.6|12260.2|12254.2|12265.4|12259.6|12245.3|12244.4|3540
1608498000000|2020-12-20 21:00:00|12221.4|12215.2|12228.9|12216.9|12232.9|12226.2|12219.5|12212.8|668
1608501600000|2020-12-20 22:00:00|12229.1|12217.1|12232.6|12226.6|12237.2|12233.5|12224.7|12217.1|2603
1608505200000|2020-12-20 23:00:00|12233|12227|12212.4|12211.5|12236.8|12234.1|12211.8|12210.9|4776
1608508800000|2020-12-21 00:00:00|12212.3|12211.4|12219.7|12218.8|12220.1|12219.4|12205.1|12204.2|4275
1608512400000|2020-12-21 01:00:00|12219.6|12218.7|12208.7|12207.8|12226.6|12225.7|12206.2|12205.3|5520
1608516000000|2020-12-21 02:00:00|12208.6|12207.7|12189.8|12188.9|12212.9|12212.3|12179.6|12178.4|5447
1608519600000|2020-12-21 03:00:00|12189.7|12188.8|12185.3|12184.4|12191.7|12190.9|12184.8|12183.9|3261
1608523200000|2020-12-21 04:00:00|12185.4|12184.5|12191.4|12190.8|12192.5|12191.7|12185.3|12184.4|2676
1608526800000|2020-12-21 05:00:00|12191.5|12190.9|12191.9|12191|12192.2|12191.5|12181.4|12180.5|3836
1608530400000|2020-12-21 06:00:00|12191.4|12190.8|12199.2|12198.3|12199.8|12198.9|12182.8|12182|5034
1608534000000|2020-12-21 07:00:00|12199.3|12198.4|12176.6|12175.7|12199.5|12198.6|12168.7|12167.8|8181
1608537600000|2020-12-21 08:00:00|12176.7|12175.8|12217.7|12216.8|12227.5|12226.6|12173.6|12172.7|11000
1608541200000|2020-12-21 09:00:00|12217.8|12216.9|12176|12175.1|12218.2|12217.5|12172.5|12171.6|9031
1608544800000|2020-12-21 10:00:00|12176.1|12175.2|12148.2|12147.3|12177.4|12176.5|12130.3|12129.5|13170
1608548400000|2020-12-21 11:00:00|12148.3|12147.4|12162.6|12161.7|12181.9|12181|12148.2|12147.3|10331
1608552000000|2020-12-21 12:00:00|12162.8|12161.9|12163.7|12162.8|12188|12187.4|12157|12156.1|9814
1608555600000|2020-12-21 13:00:00|12164.1|12163.2|12191.5|12190.6|12215.2|12214.3|12163.1|12162.2|10820
1608559200000|2020-12-21 14:00:00|12191.9|12191|12209.4|12208.5|12219.3|12218.4|12191.9|12191|9336
1608562800000|2020-12-21 15:00:00|12209.3|12208.4|12211.6|12210.7|12220.9|12220|12207|12206.2|9824
1608566400000|2020-12-21 16:00:00|12211.4|12210.5|12231.5|12230.9|12235.4|12234.6|12211|12210.1|8305
1608570000000|2020-12-21 17:00:00|12231.4|12230.8|12236.6|12236|12239.4|12238.5|12227.3|12226.5|6653
1608573600000|2020-12-21 18:00:00|12236.7|12236.1|12244.4|12243.8|12247.9|12247.3|12229.4|12228.8|5380
1608577200000|2020-12-21 19:00:00|12244.3|12243.7|12249.2|12248.3|12253.2|12252.6|12241.4|12240.5|6603
1608580800000|2020-12-21 20:00:00|12249.1|12248.2|12232.7|12231.8|12253.3|12252.4|12231.4|12230.8|5305
1608584400000|2020-12-21 21:00:00|12232.3|12231.4|12246.5|12243.3|12246.5|12244.7|12228.4|12227.5|3165
1608588000000|2020-12-21 22:00:00|12247.5|12241.6|12241.5|12235.5|12247.6|12241.7|12236.3|12230.3|2695
1608591600000|2020-12-21 23:00:00|12241.6|12235.6|12235.4|12234.5|12250.5|12249.6|12234.5|12233.7|4029
1608595200000|2020-12-22 00:00:00|12235.3|12234.4|12231.3|12230.7|12244.1|12243.2|12229.1|12228.2|3321
1608598800000|2020-12-22 01:00:00|12231.2|12230.6|12231.7|12231.1|12238.1|12237.4|12228.7|12228|4249
1608602400000|2020-12-22 02:00:00|12231.6|12231|12232.8|12232.2|12235.8|12235.2|12229.9|12229.3|3144
1608606000000|2020-12-22 03:00:00|12232.9|12232.3|12229.4|12228.8|12233.3|12232.7|12224.5|12223.7|2804
1608609600000|2020-12-22 04:00:00|12229.5|12228.9|12223.4|12222.8|12230.3|12229.6|12219.5|12218.8|2894
1608613200000|2020-12-22 05:00:00|12223.5|12222.9|12219|12218.1|12224|12223.4|12216.1|12215.5|3366
1608616800000|2020-12-22 06:00:00|12218.9|12218|12217.5|12216.6|12226.3|12225.6|12216.2|12215.5|4240
1608620400000|2020-12-22 07:00:00|12217.7|12216.8|12217.2|12216.6|12230.3|12229.4|12213.9|12213.3|7007
1608624000000|2020-12-22 08:00:00|12217.4|12216.8|12222.2|12221.6|12224.9|12224.2|12206.4|12205.8|7245
1608627600000|2020-12-22 09:00:00|12221.9|12221.3|12207.5|12206.9|12226.4|12225.8|12205.2|12204.6|6883
1608631200000|2020-12-22 10:00:00|12207.6|12207|12230.5|12229.9|12234.6|12234|12204.7|12204|7832
1608634800000|2020-12-22 11:00:00|12230.4|12229.8|12244.1|12243.5|12244.2|12243.6|12221.1|12220.5|6320
1608638400000|2020-12-22 12:00:00|12244.2|12243.6|12239.8|12239.2|12257.3|12256.7|12238.7|12238.1|7162
1608642000000|2020-12-22 13:00:00|12239.9|12239.3|12230.6|12229.7|12244.3|12243.7|12229.8|12229|6944
1608645600000|2020-12-22 14:00:00|12230.7|12229.8|12207.6|12206.7|12239.6|12238.7|12206.3|12205.4|8660
1608649200000|2020-12-22 15:00:00|12207.7|12206.8|12174.2|12173.3|12212.2|12211.3|12165.9|12165|10159
1608652800000|2020-12-22 16:00:00|12174.3|12173.4|12172.6|12171.7|12181.2|12180.3|12161.3|12160.4|9878
1608656400000|2020-12-22 17:00:00|12172.7|12171.8|12175.1|12174.2|12179|12178.1|12167.3|12166.4|5644
1608660000000|2020-12-22 18:00:00|12175|12174.1|12163.5|12162.6|12175.2|12174.3|12156.8|12155.9|4451
1608663600000|2020-12-22 19:00:00|12163.4|12162.8|12161.2|12160.3|12165.1|12164.4|12157.2|12156.3|3498
1608667200000|2020-12-22 20:00:00|12161.3|12160.4|12157.4|12156.5|12161.8|12160.9|12152.7|12151.8|3301
1608670800000|2020-12-22 21:00:00|12157.7|12156.8|12165.3|12161.1|12167.5|12166.6|12156.5|12155.6|3015
1608674400000|2020-12-22 22:00:00|12165.6|12161.3|12165.3|12163.2|12168|12164.3|12163.3|12159.3|2895
1608678000000|2020-12-22 23:00:00|12165.4|12163.1|12187.9|12187|12188.4|12187.5|12164.4|12163|3046
1608681600000|2020-12-23 00:00:00|12187.7|12186.8|12163.7|12162.8|12188|12187.1|12163.4|12162.5|4611
1608685200000|2020-12-23 01:00:00|12163.5|12162.6|12177.8|12176.9|12181.4|12180.5|12154.4|12153.4|5328
1608688800000|2020-12-23 02:00:00|12177.7|12176.8|12176.2|12175.3|12180.2|12179.3|12166.9|12166|3986
1608692400000|2020-12-23 03:00:00|12176.3|12175.4|12190.6|12189.7|12191.4|12190.5|12175.7|12174.9|3758
1608696000000|2020-12-23 04:00:00|12190.4|12189.5|12188.6|12187.7|12192.6|12191.7|12186.5|12185.6|2503
1608699600000|2020-12-23 05:00:00|12188.5|12187.6|12189.4|12188.8|12190.2|12189.5|12185.1|12184.2|2243
1608703200000|2020-12-23 06:00:00|12189.6|12188.7|12184.7|12183.8|12190.1|12189.2|12181.8|12180.9|2834
1608706800000|2020-12-23 07:00:00|12184.5|12183.6|12197.7|12196.8|12201.3|12200.7|12180|12179.1|5642
1608710400000|2020-12-23 08:00:00|12197.6|12197|12189.1|12188.5|12198|12197.1|12172.4|12171.7|7562
1608714000000|2020-12-23 09:00:00|12189.2|12188.3|12194.3|12193.7|12200.3|12199.5|12186.9|12186.1|6556
1608717600000|2020-12-23 10:00:00|12194.2|12193.6|12180.3|12179.7|12199.2|12198.4|12178.4|12177.8|6325
1608721200000|2020-12-23 11:00:00|12180.6|12180|12192|12191.1|12198.1|12197.4|12179.8|12179.2|5891
1608724800000|2020-12-23 12:00:00|12191.9|12191|12182.8|12182.2|12194.9|12194.3|12180.9|12180.3|5313
1608728400000|2020-12-23 13:00:00|12182.6|12182|12176.8|12175.9|12187.1|12186.5|12160.7|12160|8319
1608732000000|2020-12-23 14:00:00|12176.6|12175.7|12207.5|12206.6|12221.5|12220.8|12174.1|12173.3|11105
1608735600000|2020-12-23 15:00:00|12207.3|12206.4|12184.8|12183.9|12219.3|12218.4|12180.3|12179.6|11274
1608739200000|2020-12-23 16:00:00|12184.9|12184|12193.6|12192.7|12204.1|12203.2|12184.9|12184|7347
1608742800000|2020-12-23 17:00:00|12193.7|12192.8|12187.4|12186.5|12197.7|12197|12181.1|12180.2|5857
1608746400000|2020-12-23 18:00:00|12187.2|12186.6|12182.2|12181.3|12188.9|12188.2|12180.4|12179.6|4525
1608750000000|2020-12-23 19:00:00|12182.1|12181.2|12180.9|12180.3|12185|12184.1|12172.8|12172.1|3698
1608753600000|2020-12-23 20:00:00|12181.1|12180.5|12196|12195.1|12197|12196.1|12173.6|12172.8|4048
1608757200000|2020-12-23 21:00:00|12195.4|12194.5|12190.1|12184.2|12196.3|12195.4|12182|12180.8|3683
1608760800000|2020-12-23 22:00:00|12190.3|12184.3|12191.7|12189|12193.2|12189.4|12187.3|12181.6|2958
1608764400000|2020-12-23 23:00:00|12191.6|12189.1|12194.6|12193.7|12194.7|12193.8|12184.5|12183.6|2129
1608768000000|2020-12-24 00:00:00|12194.7|12193.8|12202.7|12202.1|12205.4|12204.2|12193.4|12192.5|4150
1608771600000|2020-12-24 01:00:00|12202.5|12201.9|12208.8|12207.9|12212.8|12211.9|12202.2|12201.3|4658
1608775200000|2020-12-24 02:00:00|12208.9|12208|12211.8|12210.9|12216.2|12215.3|12207.9|12207|3191
1608778800000|2020-12-24 03:00:00|12211.7|12210.8|12209.9|12209|12216.2|12215.4|12205.8|12205.1|3093
1608782400000|2020-12-24 04:00:00|12210|12209.1|12205|12204.1|12210|12209.1|12202.2|12201.5|2482
1608786000000|2020-12-24 05:00:00|12205.1|12204.2|12205.5|12204.6|12208.7|12208|12202.6|12201.9|2289
1608789600000|2020-12-24 06:00:00|12205.7|12204.8|12207.7|12206.8|12208.4|12207.7|12203.4|12202.5|2636
1608793200000|2020-12-24 07:00:00|12207.8|12206.9|12206|12205.1|12210.4|12209.5|12203.2|12202.4|3842
1608796800000|2020-12-24 08:00:00|12206.1|12205.2|12201.8|12200.9|12210.3|12209.5|12194.3|12193.4|5280
1608800400000|2020-12-24 09:00:00|12201.7|12200.8|12192|12191.4|12203.3|12202.7|12187.4|12186.8|4887
1608804000000|2020-12-24 10:00:00|12191.9|12191.3|12199.1|12198.5|12200.7|12200.1|12188.5|12187.8|4171
1608807600000|2020-12-24 11:00:00|12199.3|12198.7|12195.7|12195.1|12203.8|12203.1|12194.2|12193.3|3716
1608811200000|2020-12-24 12:00:00|12195.6|12195|12188.8|12188.2|12199.5|12198.8|12188.1|12187.4|3993
1608814800000|2020-12-24 13:00:00|12189|12188.4|12188.7|12188.1|12195.2|12194.5|12186.1|12185.5|3676
1608818400000|2020-12-24 14:00:00|12188.6|12187.7|12189.3|12188.7|12198|12197.3|12177.7|12176.8|5681
1608822000000|2020-12-24 15:00:00|12189.5|12188.9|12183|12182.1|12198.3|12197.6|12178.6|12177.7|6057
1608825600000|2020-12-24 16:00:00|12182.7|12181.8|12182.3|12181.4|12189.8|12188.9|12181.7|12180.8|3918
1608829200000|2020-12-24 17:00:00|12182.4|12181.5|12183.7|12182.8|12189.5|12188.8|12180.8|12179.9|2882
1608832800000|2020-12-24 18:00:00|12183.8|12182.9|12182.3|12179.9|12186.8|12185.4|12179.5|12175.4|5876
1608836400000|2020-12-24 19:00:00|12182.2|12180|12181.5|12179.5|12183.1|12180.8|12180.4|12177.7|4328
1608840000000|2020-12-24 20:00:00|12181.7|12179.7|12183.9|12183|12188.3|12185.8|12181|12179.1|6201
1608843600000|2020-12-24 21:00:00|12184|12183.1|12184.9|12184|12188.6|12185.4|12182.8|12180.7|3663
1609102800000|2020-12-27 21:00:00|12203.6|12191.6|12196.3|12184.3|12203.7|12191.7|12182.5|12170.5|130
1609106400000|2020-12-27 22:00:00|12196.5|12184.5|12195.6|12184.6|12204.1|12193.1|12182.4|12170.4|966
1609110000000|2020-12-27 23:00:00|12196.5|12185.5|12204.5|12203.6|12208.3|12206.9|12190.7|12181.4|6126
1609113600000|2020-12-28 00:00:00|12204.9|12204|12193|12192.1|12208.7|12207.8|12181.6|12180.7|7000
1609117200000|2020-12-28 01:00:00|12193.4|12192.5|12205.6|12204.7|12207|12206.1|12191.7|12190.8|5294
1609120800000|2020-12-28 02:00:00|12205.5|12204.6|12209.2|12208.3|12214.4|12213.7|12205|12204.1|3357
1609124400000|2020-12-28 03:00:00|12209.1|12208.2|12213.3|12212.4|12216.6|12215.7|12209.1|12208.2|2690
1609128000000|2020-12-28 04:00:00|12213.4|12212.5|12210.8|12209.9|12214.4|12213.7|12209.8|12208.9|1982
1609131600000|2020-12-28 05:00:00|12210.9|12210|12224|12223.1|12224.4|12223.5|12209.7|12208.8|2705
1609135200000|2020-12-28 06:00:00|12224.1|12223.2|12225.5|12224.6|12227.7|12226.9|12220.5|12219.6|3961
1609138800000|2020-12-28 07:00:00|12225.6|12224.7|12231.6|12230.7|12233.7|12232.8|12220.2|12219.3|3880
1609142400000|2020-12-28 08:00:00|12231.5|12230.9|12239.8|12238.9|12241|12240.3|12226.1|12225.5|5580
1609146000000|2020-12-28 09:00:00|12239.7|12239.1|12249.3|12248.7|12251.2|12249.8|12235.3|12234.4|5732
1609149600000|2020-12-28 10:00:00|12249.1|12248.5|12214|12213.1|12250.7|12249.9|12208.1|12207.2|8300
1609153200000|2020-12-28 11:00:00|12214.1|12213.2|12195.3|12194.4|12216.1|12215.2|12193.1|12192.4|6474
1609156800000|2020-12-28 12:00:00|12195.1|12194.5|12208.9|12208|12209.2|12208.5|12191.8|12190.9|5787
1609160400000|2020-12-28 13:00:00|12209|12208.1|12213.4|12212.5|12222.9|12222.2|12207.1|12206.4|6597
1609164000000|2020-12-28 14:00:00|12213.5|12212.6|12232.3|12231.4|12240.4|12239.6|12209|12208.1|6831
1609167600000|2020-12-28 15:00:00|12232.1|12231.2|12215.2|12214.6|12235.4|12234.5|12207.5|12206.8|7448
1609171200000|2020-12-28 16:00:00|12215.3|12214.4|12213.4|12212.8|12229.5|12228.6|12212.8|12212|6421
1609174800000|2020-12-28 17:00:00|12213.3|12212.7|12206.8|12205.9|12217|12216.1|12205.5|12204.8|5055
1609178400000|2020-12-28 18:00:00|12206.5|12206|12208.8|12208.2|12213.7|12212.8|12203.1|12202.2|3610
1609182000000|2020-12-28 19:00:00|12208.7|12207.9|12207.2|12206.3|12211.9|12211.1|12203.9|12203|3142
1609185600000|2020-12-28 20:00:00|12207.3|12206.4|12213.9|12213|12214.5|12213.6|12203.6|12202.7|3156
1609189200000|2020-12-28 21:00:00|12214|12213.1|12218.2|12214.5|12218.2|12216|12206.8|12205.7|2490
1609192800000|2020-12-28 22:00:00|12218.3|12213.7|12212|12206.8|12219.5|12213.8|12209.7|12205|4378
1609196400000|2020-12-28 23:00:00|12211.9|12207.1|12220.1|12219.2|12221.4|12220.5|12211.9|12206.9|3381
1609200000000|2020-12-29 00:00:00|12220.2|12219.3|12226.2|12225.3|12235.2|12234.3|12220|12219.1|3719
1609203600000|2020-12-29 01:00:00|12226.1|12225.2|12227.9|12227|12231.3|12230.6|12226.1|12225.2|3081
1609207200000|2020-12-29 02:00:00|12227.8|12226.9|12234.3|12233.4|12238.2|12237.6|12225|12224.1|3691
1609210800000|2020-12-29 03:00:00|12234.4|12233.5|12242.2|12241.6|12243.4|12242.8|12231.9|12231.2|3378
1609214400000|2020-12-29 04:00:00|12242.3|12241.7|12240|12239.4|12243.3|12242.7|12238.1|12237.4|3108
1609218000000|2020-12-29 05:00:00|12240.2|12239.6|12236.5|12235.9|12241.3|12240.6|12235.5|12234.9|2248
1609221600000|2020-12-29 06:00:00|12236.4|12235.8|12242.7|12242.1|12243.2|12242.6|12236.1|12235.5|2220
1609225200000|2020-12-29 07:00:00|12242.8|12242.2|12240.5|12239.9|12251.9|12251.3|12239.4|12238.8|4122
1609228800000|2020-12-29 08:00:00|12240.6|12240|12245.7|12245.1|12258.7|12257.8|12239.6|12239|4715
1609232400000|2020-12-29 09:00:00|12245.9|12245.3|12250.4|12249.5|12252.8|12252.2|12236.9|12236.3|4833
1609236000000|2020-12-29 10:00:00|12250.3|12249.4|12249.7|12249.1|12257.5|12256.7|12246.1|12245.2|5572
1609239600000|2020-12-29 11:00:00|12249.6|12249|12249.3|12248.7|12253.4|12252.7|12239.3|12238.7|5202
1609243200000|2020-12-29 12:00:00|12249.2|12248.6|12256.5|12255.6|12262.1|12261.4|12246.9|12246.3|5537
1609246800000|2020-12-29 13:00:00|12256.6|12255.9|12253.8|12253.2|12259.6|12259|12248.6|12247.8|6196
1609250400000|2020-12-29 14:00:00|12254|12253.4|12267.7|12266.8|12275.6|12274.8|12250.4|12249.6|7463
1609254000000|2020-12-29 15:00:00|12267.5|12266.6|12244.4|12243.5|12268.2|12267.5|12240.7|12240.1|9846
1609257600000|2020-12-29 16:00:00|12244.3|12243.4|12252.3|12251.4|12256.3|12255.5|12238.6|12237.8|6594
1609261200000|2020-12-29 17:00:00|12252.4|12251.5|12242.1|12241.2|12255.1|12254.5|12237.4|12236.7|5309
1609264800000|2020-12-29 18:00:00|12241.8|12241.4|12246.3|12245.7|12248|12247.3|12236.4|12235.7|4253
1609268400000|2020-12-29 19:00:00|12246.2|12245.6|12251.7|12251.1|12259.4|12258.5|12244.5|12243.8|4242
1609272000000|2020-12-29 20:00:00|12251.6|12251|12250.7|12249.8|12256.8|12255.9|12247.2|12246.3|3917
1609275600000|2020-12-29 21:00:00|12250.4|12249.5|12251.5|12247.8|12253.8|12252.5|12247.2|12246.5|2286
1609279200000|2020-12-29 22:00:00|12252|12246|12256.3|12251.3|12257.3|12251.8|12249.7|12243.7|2692
1609282800000|2020-12-29 23:00:00|12255.9|12251.4|12252.8|12251.9|12259.8|12258.7|12252.1|12251.2|3381
1609286400000|2020-12-30 00:00:00|12252.7|12251.8|12269|12268.1|12278.9|12277.6|12251.7|12251|4177
1609290000000|2020-12-30 01:00:00|12269.1|12268.2|12291.3|12290.4|12295.3|12294.4|12266.7|12266|6549
1609293600000|2020-12-30 02:00:00|12291.4|12290.5|12287.6|12286.7|12292.7|12291.8|12285|12284.3|3586
1609297200000|2020-12-30 03:00:00|12287.7|12286.8|12283.5|12282.6|12289.3|12288.5|12282.4|12281.6|3058
1609300800000|2020-12-30 04:00:00|12283.7|12282.8|12285.2|12284.6|12290.3|12289.7|12282.1|12281.4|2209
1609304400000|2020-12-30 05:00:00|12285.3|12284.7|12285.2|12284.6|12291.3|12290.5|12284.1|12283.5|3222
1609308000000|2020-12-30 06:00:00|12285.3|12284.7|12282.4|12281.5|12287.2|12286.3|12276.8|12275.9|3141
1609311600000|2020-12-30 07:00:00|12282.2|12281.3|12267.5|12266.9|12285.8|12285|12265.6|12264.9|5041
1609315200000|2020-12-30 08:00:00|12267.7|12267.1|12259.2|12258.6|12270.5|12269.8|12253.1|12252.5|6938
1609318800000|2020-12-30 09:00:00|12259.4|12258.8|12268.9|12268.3|12272.5|12271.9|12255.5|12254.9|5466
1609322400000|2020-12-30 10:00:00|12268.7|12268.1|12279.5|12278.9|12285.2|12284.6|12267.4|12266.8|5555
1609326000000|2020-12-30 11:00:00|12279.4|12278.8|12273.7|12273.1|12280.7|12280.1|12266.8|12266.2|5262
1609329600000|2020-12-30 12:00:00|12273.6|12273|12290.2|12289.3|12294|12293.4|12271.1|12270.5|5877
1609333200000|2020-12-30 13:00:00|12290.1|12289.5|12291.7|12291.1|12291.8|12291.2|12276.8|12276.2|6461
1609336800000|2020-12-30 14:00:00|12291.6|12291|12297.3|12296.4|12310.4|12309.8|12271.5|12270.9|10066
1609340400000|2020-12-30 15:00:00|12297.5|12296.6|12301.1|12300.5|12306.7|12304.1|12281.2|12280.6|10070
1609344000000|2020-12-30 16:00:00|12301|12300.4|12279.5|12278.9|12302.7|12302.1|12278.6|12278|7384
1609347600000|2020-12-30 17:00:00|12279.6|12279|12289.1|12288.2|12289.2|12288.6|12276.6|12275.8|4568
1609351200000|2020-12-30 18:00:00|12289|12288.1|12291.3|12290.7|12291.7|12291|12286|12285.2|2998
1609354800000|2020-12-30 19:00:00|12291.4|12290.8|12288.9|12288.3|12293.1|12292.5|12280.8|12280.1|3743
1609358400000|2020-12-30 20:00:00|12288.8|12288.2|12292.3|12291.4|12295.4|12294.8|12288.8|12288.2|3123
1609362000000|2020-12-30 21:00:00|12292.7|12291.7|12301.3|12295.3|12302.6|12300.8|12291.5|12290.8|2686
1609365600000|2020-12-30 22:00:00|12301.2|12295.2|12300|12294|12303.6|12298.2|12296.2|12290.5|3121
1609369200000|2020-12-30 23:00:00|12300.4|12295.1|12298.9|12298.3|12305.2|12304.1|12298.8|12295.1|2964
1609372800000|2020-12-31 00:00:00|12298.8|12298.2|12307|12306.1|12308.6|12308|12295.3|12294.7|2768
1609376400000|2020-12-31 01:00:00|12307.1|12306.2|12307|12306.4|12309.6|12309|12299.3|12298.7|3496
1609380000000|2020-12-31 02:00:00|12306.9|12306.3|12290.2|12289.3|12309.7|12309|12285.8|12285.1|3784
1609383600000|2020-12-31 03:00:00|12290.3|12289.4|12291.3|12290.7|12294.3|12293.7|12286.7|12286.1|3546
1609387200000|2020-12-31 04:00:00|12291.2|12290.6|12287|12286.4|12291.7|12290.9|12285.6|12284.9|2111
1609390800000|2020-12-31 05:00:00|12286.9|12286.3|12289.9|12289.3|12297.6|12297|12285.6|12285|2440
1609394400000|2020-12-31 06:00:00|12289.8|12289.2|12292.1|12291.2|12293.3|12292.6|12286.6|12285.9|2887
1609398000000|2020-12-31 07:00:00|12292.3|12291|12296.9|12296.3|12303.8|12303|12291.3|12290.6|4963
1609401600000|2020-12-31 08:00:00|12296.8|12296.2|12301.8|12300.9|12304.5|12303.9|12287.5|12286.9|6448
1609405200000|2020-12-31 09:00:00|12301.6|12301|12279.7|12278.8|12301.8|12301.1|12277.2|12276.6|7346
1609408800000|2020-12-31 10:00:00|12279.4|12278.6|12280.1|12279.5|12289|12288.4|12275.2|12274.3|6728
1609412400000|2020-12-31 11:00:00|12280|12279.1|12275.3|12274.7|12288.3|12287.7|12267|12266.4|5737
1609416000000|2020-12-31 12:00:00|12275.2|12274.6|12272.2|12271.6|12281.8|12281.2|12259.9|12259.3|5529
1609419600000|2020-12-31 13:00:00|12271.8|12271.2|12284.6|12284|12287.8|12286.9|12264.5|12263.9|6175
1609423200000|2020-12-31 14:00:00|12285|12284.4|12269.7|12269.1|12285.8|12285|12265.4|12264.8|6192
1609426800000|2020-12-31 15:00:00|12269.8|12269.2|12239.2|12238.3|12271|12270.4|12225.2|12224.6|9960
1609430400000|2020-12-31 16:00:00|12239|12238.1|12230.4|12229.8|12240.7|12240|12221.4|12220.5|8539
1609434000000|2020-12-31 17:00:00|12230.5|12229.9|12225.6|12224.7|12234.9|12234.3|12222.2|12221.2|5031
1609437600000|2020-12-31 18:00:00|12225.5|12224.6|12217.1|12216.5|12228.5|12227.6|12215.2|12214.6|3336
1609441200000|2020-12-31 19:00:00|12217|12216.4|12210.4|12209.5|12223.5|12222.7|12209.6|12208.8|3140
1609444800000|2020-12-31 20:00:00|12210.5|12209.6|12216.7|12215.8|12219.9|12219.1|12210.2|12209.3|2703
1609448400000|2020-12-31 21:00:00|12216.4|12215.5|12218.1|12213.9|12228.5|12227.6|12215.1|12211.8|2870
1609707600000|2021-01-03 21:00:00|12247|12241|12241.6|12239.7|12250.3|12244.8|12239|12234.2|697
1609711200000|2021-01-03 22:00:00|12241.4|12239.5|12237.5|12232.1|12245|12239.9|12233.5|12224|3150
1609714800000|2021-01-03 23:00:00|12236.7|12232.2|12250.3|12249.7|12253.4|12252.4|12232.4|12229.5|9137
1609718400000|2021-01-04 00:00:00|12250.4|12249.8|12241.3|12240.4|12250.4|12249.8|12239|12238.3|5317
1609722000000|2021-01-04 01:00:00|12241.4|12240.8|12253|12252.4|12256.2|12255.6|12240.4|12239.6|6383
1609725600000|2021-01-04 02:00:00|12252.9|12252.3|12254.4|12253.8|12258.9|12258.3|12249.9|12249.2|5307
1609729200000|2021-01-04 03:00:00|12254.5|12253.9|12255.4|12254.8|12258.2|12257.6|12248.9|12248.3|3742
1609732800000|2021-01-04 04:00:00|12255.3|12254.7|12249.3|12248.7|12255.4|12254.8|12244|12243.3|2801
1609736400000|2021-01-04 05:00:00|12249.4|12248.8|12255.6|12255|12259.8|12259.1|12241.8|12241.2|3596
1609740000000|2021-01-04 06:00:00|12255.7|12255.1|12256.7|12256.1|12258.2|12257.6|12242.4|12241.8|4932
1609743600000|2021-01-04 07:00:00|12256.9|12256|12264.4|12263.5|12269.5|12268.9|12254.4|12253.8|5997
1609747200000|2021-01-04 08:00:00|12264|12263.4|12281.7|12280.8|12286.8|12285.9|12262.2|12261.6|7712
1609750800000|2021-01-04 09:00:00|12281.6|12281|12293.6|12293|12300.9|12300.3|12279.4|12278.8|6739
1609754400000|2021-01-04 10:00:00|12293.8|12293.2|12292.6|12292|12300.1|12299.5|12290|12289.4|5585
1609758000000|2021-01-04 11:00:00|12292.7|12292.1|12293.6|12293|12300|12299.4|12291.5|12290.9|5154
1609761600000|2021-01-04 12:00:00|12293.5|12292.9|12303.7|12303.1|12306.5|12305.9|12287.4|12286.8|5907
1609765200000|2021-01-04 13:00:00|12303.8|12303.2|12299.2|12298.6|12305.4|12304.8|12286.7|12286.1|7716
1609768800000|2021-01-04 14:00:00|12299.7|12299.1|12289.6|12289|12310.4|12309.5|12283.8|12283.1|9590
1609772400000|2021-01-04 15:00:00|12289.7|12289.1|12272.1|12271.5|12291.3|12290.6|12260.9|12260|11222
1609776000000|2021-01-04 16:00:00|12271.6|12271|12253.9|12253.3|12277.8|12277.2|12252.8|12252.2|9767
1609779600000|2021-01-04 17:00:00|12254.2|12253.6|12253.2|12252.6|12261.7|12261.1|12250.3|12249.7|7961
1609783200000|2021-01-04 18:00:00|12253.1|12252.5|12251.6|12250.7|12257.1|12256.5|12242.9|12242.3|5702
1609786800000|2021-01-04 19:00:00|12251.5|12250.6|12252.4|12251.8|12252.9|12252.1|12244.3|12243.4|5354
1609790400000|2021-01-04 20:00:00|12252.3|12251.7|12249.8|12248.9|12252.6|12252|12241.7|12241.1|4543
1609794000000|2021-01-04 21:00:00|12249.7|12249.1|12253.4|12247.4|12253.5|12252.2|12242.2|12241.4|3064
1609797600000|2021-01-04 22:00:00|12253.2|12247.2|12251.6|12249.7|12255.7|12251.5|12249.2|12243.3|2712
1609801200000|2021-01-04 23:00:00|12251.4|12249.4|12253.2|12252.3|12254|12253.4|12247.8|12246.6|2765
1609804800000|2021-01-05 00:00:00|12253.3|12252.4|12256.2|12255.3|12257.4|12256.7|12247.7|12246.8|3632
1609808400000|2021-01-05 01:00:00|12256.3|12255.4|12257.7|12256.8|12263.6|12262.7|12255.5|12254.6|4002
1609812000000|2021-01-05 02:00:00|12257.6|12256.7|12270.8|12270.2|12273.4|12272.8|12257.5|12256.6|3757
1609815600000|2021-01-05 03:00:00|12270.9|12270.3|12273.5|12272.6|12277.3|12276.7|12267.9|12267.3|3825
1609819200000|2021-01-05 04:00:00|12273.4|12272.5|12269.4|12268.8|12273.4|12272.6|12266.5|12265.9|3332
1609822800000|2021-01-05 05:00:00|12269.3|12268.7|12272.6|12272|12273.8|12273.2|12267.5|12266.9|3218
1609826400000|2021-01-05 06:00:00|12272.7|12272.1|12270.1|12269.2|12274.9|12274.3|12267|12266.3|4156
1609830000000|2021-01-05 07:00:00|12270.2|12269.1|12258.6|12258|12271.4|12270.8|12255.6|12255|6362
1609833600000|2021-01-05 08:00:00|12258.7|12258.1|12274.8|12273.9|12279.3|12278.4|12258.6|12257.8|7891
1609837200000|2021-01-05 09:00:00|12274.7|12273.8|12272.6|12272|12284.4|12283.7|12268.7|12268.1|6237
1609840800000|2021-01-05 10:00:00|12272.7|12272.1|12277.5|12276.9|12284.8|12284|12271.8|12271.2|5389
1609844400000|2021-01-05 11:00:00|12277.6|12277|12283.4|12282.8|12291.2|12290.3|12277.1|12276.5|5898
1609848000000|2021-01-05 12:00:00|12283.3|12282.7|12272.8|12272.2|12285|12284.4|12266.3|12265.5|7072
1609851600000|2021-01-05 13:00:00|12272.7|12272.1|12262.9|12262.3|12276.5|12275.8|12260.8|12260|7759
1609855200000|2021-01-05 14:00:00|12263.2|12262.6|12265.2|12263.5|12279|12278.1|12259.5|12258.7|9030
1609858800000|2021-01-05 15:00:00|12265.5|12263.6|12275.8|12275.2|12283|12282.4|12254.3|12253.6|10701
1609862400000|2021-01-05 16:00:00|12276|12275.1|12295.1|12294.2|12297.3|12296.4|12273.5|12272.9|9124
1609866000000|2021-01-05 17:00:00|12295|12294.1|12299.8|12299.2|12305.5|12304.9|12293|12292.2|7065
1609869600000|2021-01-05 18:00:00|12300|12299.1|12293.8|12292.9|12305.2|12304.6|12293.1|12292.3|4543
1609873200000|2021-01-05 19:00:00|12293.9|12293|12303.9|12303.3|12304.4|12303.7|12290.1|12289.5|3935
1609876800000|2021-01-05 20:00:00|12303.8|12303.2|12294.2|12293.3|12306.3|12305.4|12293.2|12292.6|3467
1609880400000|2021-01-05 21:00:00|12294.4|12293.6|12301.5|12295.5|12301.5|12298.6|12289.8|12289.2|2421
1609884000000|2021-01-05 22:00:00|12301.4|12293.6|12297.9|12294.7|12304.9|12300.5|12296.1|12290.5|2729
1609887600000|2021-01-05 23:00:00|12297.8|12295|12299.4|12298.2|12302.2|12301.3|12295.1|12294.2|3149
1609891200000|2021-01-06 00:00:00|12299.3|12298.4|12309.5|12308.6|12327.7|12325.8|12292.4|12291.5|6317
1609894800000|2021-01-06 01:00:00|12309.6|12308.7|12289.8|12288.9|12315.9|12315|12281.7|12280.8|9742
1609898400000|2021-01-06 02:00:00|12289.7|12288.8|12279.4|12278.5|12294.3|12293.7|12277.3|12276.4|6064
1609902000000|2021-01-06 03:00:00|12279.2|12278.3|12286.3|12285.7|12295.6|12294.7|12276.1|12275.2|5634
1609905600000|2021-01-06 04:00:00|12286.4|12285.8|12292.2|12291.6|12307|12306|12284|12283.3|6579
1609909200000|2021-01-06 05:00:00|12292.1|12291.5|12296.9|12296.3|12306.4|12305.6|12292.1|12291.3|4526
1609912800000|2021-01-06 06:00:00|12296.8|12296.2|12317.1|12316.2|12322.1|12321.2|12296.8|12296.1|5187
1609916400000|2021-01-06 07:00:00|12317|12316.1|12340.1|12339.2|12346.3|12345.1|12312.7|12311.8|9318
1609920000000|2021-01-06 08:00:00|12340.3|12339.4|12325.5|12324.2|12340.8|12339.9|12322.6|12321.7|9198
1609923600000|2021-01-06 09:00:00|12325.4|12324.3|12339|12338.1|12339.3|12338.7|12321.1|12320.4|7980
1609927200000|2021-01-06 10:00:00|12338.9|12338|12338.6|12337.7|12344.8|12344.2|12333.6|12332.8|7215
1609930800000|2021-01-06 11:00:00|12338.7|12337.8|12337.7|12337.1|12349.5|12348.9|12333.7|12332.9|7575
1609934400000|2021-01-06 12:00:00|12337.8|12337.2|12340.8|12339.9|12349.7|12349|12330.1|12329.4|8267
1609938000000|2021-01-06 13:00:00|12340.7|12339.8|12320.1|12319.5|12345.1|12344.2|12317.1|12315.9|9280
1609941600000|2021-01-06 14:00:00|12320.5|12319.2|12310|12309.1|12321.1|12320.5|12292.7|12292.1|10597
1609945200000|2021-01-06 15:00:00|12309.8|12308.9|12282.8|12281.9|12318.3|12317.4|12275.7|12274.9|10638
1609948800000|2021-01-06 16:00:00|12282.6|12281.7|12289.9|12289.3|12292.6|12292|12266.1|12265.2|10224
1609952400000|2021-01-06 17:00:00|12290|12289.4|12299.3|12298.7|12304.6|12303.9|12285.6|12284.9|6548
1609956000000|2021-01-06 18:00:00|12299.2|12298.6|12311.2|12307.8|12317.9|12317.3|12296.7|12296.1|5596
1609959600000|2021-01-06 19:00:00|12312.1|12308|12307.2|12306.6|12316.6|12315.7|12298.2|12297.3|9592
1609963200000|2021-01-06 20:00:00|12307.3|12306.4|12324.2|12323.6|12340.4|12339.6|12307.1|12306.4|9610
1609966800000|2021-01-06 21:00:00|12324.6|12324|12329.9|12323.9|12331.9|12331|12322.2|12321.6|3933
1609970400000|2021-01-06 22:00:00|12330.1|12324.1|12330.5|12326.3|12334.2|12329|12326.7|12321.2|3287
1609974000000|2021-01-06 23:00:00|12330.3|12326.6|12338.8|12337.9|12340.4|12339.6|12328.4|12323.6|4264
1609977600000|2021-01-07 00:00:00|12338.9|12338.3|12333|12332.4|12344.9|12344|12330.5|12329.6|4341
1609981200000|2021-01-07 01:00:00|12333.1|12332.5|12330.8|12330.2|12337.6|12337|12328.6|12327.8|4292
1609984800000|2021-01-07 02:00:00|12330.9|12330.3|12325|12324.4|12333|12332.3|12319.2|12318.4|4817
1609988400000|2021-01-07 03:00:00|12325.1|12324.2|12327.9|12327.3|12329.2|12328.4|12324.1|12323.3|3012
1609992000000|2021-01-07 04:00:00|12328|12327.4|12325.1|12324.5|12331.7|12331.1|12324.5|12323.9|2509
1609995600000|2021-01-07 05:00:00|12325.3|12324.4|12313.2|12312.3|12326|12325.2|12311.3|12310.4|3176
1609999200000|2021-01-07 06:00:00|12313.1|12312.5|12321|12320.1|12325.3|12324.7|12307.6|12307|4153
1610002800000|2021-01-07 07:00:00|12321.1|12320.2|12311.7|12310.8|12326.1|12325.5|12308.4|12307.8|6311
1610006400000|2021-01-07 08:00:00|12311.6|12310.7|12294.9|12294|12317.6|12316.7|12293.2|12292.4|9748
1610010000000|2021-01-07 09:00:00|12294.8|12293.9|12269.7|12268.5|12296|12295.4|12264.3|12263.6|9628
1610013600000|2021-01-07 10:00:00|12269.9|12268.6|12249.8|12249.2|12274.7|12274.1|12245.4|12244.7|8753
1610017200000|2021-01-07 11:00:00|12249.9|12249.3|12257.1|12256.5|12266.7|12266.1|12248.2|12247.6|6725
1610020800000|2021-01-07 12:00:00|12257|12256.4|12267.9|12267|12273.9|12273.1|12251.1|12250.5|7083
1610024400000|2021-01-07 13:00:00|12268|12267.1|12268.9|12268.3|12279.1|12278.2|12262.1|12261.5|8666
1610028000000|2021-01-07 14:00:00|12269|12268.4|12259.8|12258.5|12283.2|12282.6|12253.9|12253|11447
1610031600000|2021-01-07 15:00:00|12259.7|12258.1|12259.6|12259|12268.4|12267.5|12247|12246.1|12075
1610035200000|2021-01-07 16:00:00|12259.7|12259.1|12264.4|12263.5|12277.9|12277.1|12259.3|12258.7|8255
1610038800000|2021-01-07 17:00:00|12264.2|12263.6|12266|12265.4|12272|12271.3|12255.1|12254.3|6270
1610042400000|2021-01-07 18:00:00|12266.1|12265.5|12274.6|12274|12279.5|12278.9|12263.4|12262.6|5088
1610046000000|2021-01-07 19:00:00|12274.5|12273.9|12268.3|12267.4|12276.2|12275.4|12264.4|12263.6|4526
1610049600000|2021-01-07 20:00:00|12268.1|12267.5|12266|12265.4|12272.5|12271.7|12263.3|12262.7|4000
1610053200000|2021-01-07 21:00:00|12266.1|12265.2|12272.3|12268.4|12277.4|12276.5|12263.2|12262.6|3034
1610056800000|2021-01-07 22:00:00|12272.4|12268.7|12268.9|12262.9|12275.5|12269.5|12264.4|12260.5|3557
1610060400000|2021-01-07 23:00:00|12269.1|12263.1|12269.6|12268.7|12273.6|12271.6|12267.9|12263.1|3209
1610064000000|2021-01-08 00:00:00|12269.7|12268.8|12258.3|12257.4|12272.9|12272.2|12257|12256.4|4116
1610067600000|2021-01-08 01:00:00|12258.5|12257.6|12248.6|12247.7|12260.5|12259.6|12235.4|12234.4|6678
1610071200000|2021-01-08 02:00:00|12248.7|12247.8|12260.4|12259.5|12261|12260.3|12246|12245.4|4732
1610074800000|2021-01-08 03:00:00|12260.5|12259.6|12262.5|12261.6|12265.2|12264.5|12259.4|12258.5|3781
1610078400000|2021-01-08 04:00:00|12262.4|12261.5|12263.7|12262.8|12263.9|12263.1|12256.7|12255.9|3105
1610082000000|2021-01-08 05:00:00|12263.8|12262.9|12258.3|12257.7|12268.7|12267.9|12257.4|12256.5|3875
1610085600000|2021-01-08 06:00:00|12258.2|12257.6|12264|12263.1|12268.7|12268|12258|12257.1|3907
1610089200000|2021-01-08 07:00:00|12263.9|12263|12239.3|12238.7|12269.5|12268.8|12232.9|12232.1|7097
1610092800000|2021-01-08 08:00:00|12239.1|12238.2|12224.3|12223.4|12239.1|12238.2|12213.6|12213|10676
1610096400000|2021-01-08 09:00:00|12224.2|12223.3|12240.8|12239.2|12241.3|12240.6|12218|12217.2|8341
1610100000000|2021-01-08 10:00:00|12241.2|12240.3|12239.7|12239.1|12245.1|12244.5|12236.3|12235.7|5891
1610103600000|2021-01-08 11:00:00|12239.8|12239.2|12250.9|12250.3|12254.1|12253.5|12232.8|12232.2|5950
1610107200000|2021-01-08 12:00:00|12251|12250.4|12249|12248.4|12253.2|12252.6|12245.7|12245.1|6065
1610110800000|2021-01-08 13:00:00|12248.9|12248.3|12272.3|12271.1|12285.3|12284.4|12234.8|12233.8|12542
1610114400000|2021-01-08 14:00:00|12271.5|12270.6|12250.5|12249.6|12283.8|12282.9|12243.8|12242.9|12622
1610118000000|2021-01-08 15:00:00|12250.3|12249.4|12255.3|12254.7|12258.5|12257.9|12222.5|12221.8|12830
1610121600000|2021-01-08 16:00:00|12255.7|12255.1|12252|12251.4|12263.9|12263|12237|12236.1|12071
1610125200000|2021-01-08 17:00:00|12251.9|12251|12229.2|12228.3|12253.5|12252.6|12224.6|12223.7|8258
1610128800000|2021-01-08 18:00:00|12229|12228.1|12195.4|12194.5|12229.2|12228.4|12193.6|12192.7|8841
1610132400000|2021-01-08 19:00:00|12195.5|12194.6|12215.1|12214.5|12218|12217.3|12195.5|12194.6|6380
1610136000000|2021-01-08 20:00:00|12215|12214.2|12226.7|12225.8|12227.1|12226.2|12212.3|12211.4|4938
1610139600000|2021-01-08 21:00:00|12226|12225.1|12223.6|12217.6|12227.8|12226.9|12215.9|12209.9|4262
1610312400000|2021-01-10 21:00:00|12221.3|12209.3|12229.6|12217.6|12233.4|12221.4|12207.5|12195.5|173
1610316000000|2021-01-10 22:00:00|12223.7|12213.2|12221|12215|12244.2|12232.2|12216.9|12205.3|2275
1610319600000|2021-01-10 23:00:00|12221.2|12215.2|12187.7|12186.8|12223|12217.1|12182.7|12181.8|6759
1610323200000|2021-01-11 00:00:00|12187.6|12186.7|12189.2|12188.3|12196.7|12195.8|12181.7|12180.8|6307
1610326800000|2021-01-11 01:00:00|12189.3|12188.4|12178.3|12177.4|12191.6|12190.7|12171.7|12170.8|5508
1610330400000|2021-01-11 02:00:00|12178.1|12177.2|12180.5|12179.6|12180.5|12179.7|12167.4|12166.5|4877
1610334000000|2021-01-11 03:00:00|12180.6|12179.7|12173.8|12172.9|12180.9|12180|12171.3|12170.4|3494
1610337600000|2021-01-11 04:00:00|12173.9|12173|12174.2|12173.6|12177.2|12176.6|12167.1|12166.2|3122
1610341200000|2021-01-11 05:00:00|12174.4|12173.5|12182|12181.4|12182.5|12181.6|12170.5|12169.8|3948
1610344800000|2021-01-11 06:00:00|12181.9|12181.3|12190.6|12189.7|12191.1|12190.4|12177.6|12176.9|4793
1610348400000|2021-01-11 07:00:00|12190.3|12189.4|12179|12178.1|12194|12193.3|12177.1|12176.5|6617
1610352000000|2021-01-11 08:00:00|12178.9|12178|12190.6|12190|12200.1|12199.5|12178.8|12177.9|8296
1610355600000|2021-01-11 09:00:00|12190.8|12190.2|12161|12160.4|12194.1|12193.5|12160.4|12159.8|7915
1610359200000|2021-01-11 10:00:00|12161.4|12160.8|12167.5|12166.9|12167.8|12167.2|12154.8|12154.1|7282
1610362800000|2021-01-11 11:00:00|12167.4|12166.8|12166.7|12166.1|12169.3|12168.7|12158.7|12158.1|5730
1610366400000|2021-01-11 12:00:00|12166.6|12166|12166.1|12165.2|12172.3|12171.7|12155.6|12155|6728
1610370000000|2021-01-11 13:00:00|12166|12165.5|12144.8|12144.2|12168.4|12167.8|12139.7|12139.1|7873
1610373600000|2021-01-11 14:00:00|12144.9|12144.3|12137.8|12137.2|12158.6|12157.7|12134.1|12133.5|10413
1610377200000|2021-01-11 15:00:00|12138.1|12137|12150.9|12150|12156.3|12155.5|12132.6|12131.9|10090
1610380800000|2021-01-11 16:00:00|12151|12150.1|12169.4|12168.5|12172.1|12171.5|12147.6|12147|8010
1610384400000|2021-01-11 17:00:00|12169.3|12168.4|12167.4|12166.5|12174.9|12174.2|12166.1|12165.4|5182
1610388000000|2021-01-11 18:00:00|12167.5|12166.8|12165.9|12165.3|12172.2|12171.4|12163.6|12163|4062
1610391600000|2021-01-11 19:00:00|12166.3|12165.4|12162.8|12161.9|12169.7|12169.1|12161.5|12160.9|3457
1610395200000|2021-01-11 20:00:00|12162.9|12162|12154|12153.1|12165.5|12164.9|12153.5|12152.6|3972
1610398800000|2021-01-11 21:00:00|12154.1|12153.2|12153.2|12148.5|12158.3|12157.6|12149.3|12147.9|2389
1610402400000|2021-01-11 22:00:00|12154.1|12148.9|12154.8|12150.3|12160.3|12155.4|12150.3|12147|2409
1610406000000|2021-01-11 23:00:00|12154.5|12150.5|12161.3|12160.4|12161.9|12161.2|12152.1|12150.2|3026
1610409600000|2021-01-12 00:00:00|12161.2|12160.3|12159.9|12159|12162.5|12161.6|12151.5|12150.8|3159
1610413200000|2021-01-12 01:00:00|12159.8|12158.9|12149.7|12148.8|12162.5|12161.6|12140.9|12140.1|5127
1610416800000|2021-01-12 02:00:00|12149.8|12148.9|12144.6|12143.7|12149.9|12149|12141.7|12141|3327
1610420400000|2021-01-12 03:00:00|12144.8|12143.9|12148.9|12148.3|12150.6|12150|12143|12142.1|2582
1610424000000|2021-01-12 04:00:00|12148.7|12148.1|12143.4|12142.5|12149|12148.3|12139.1|12138.5|2320
1610427600000|2021-01-12 05:00:00|12143.3|12142.4|12153.8|12152.9|12155.7|12154.8|12140.4|12139.7|3022
1610431200000|2021-01-12 06:00:00|12153.7|12153.1|12161.4|12160.5|12161.8|12161.2|12149.1|12148.3|3849
1610434800000|2021-01-12 07:00:00|12161.3|12160.4|12163.8|12163.2|12175.6|12175|12155.8|12155.2|6100
1610438400000|2021-01-12 08:00:00|12163.7|12163.1|12152.4|12151.5|12167.7|12166.8|12150.7|12150|7315
1610442000000|2021-01-12 09:00:00|12152.1|12151.2|12162.3|12161.4|12179.5|12178.9|12150.6|12149.9|8397
1610445600000|2021-01-12 10:00:00|12162|12161.3|12145.9|12145|12167|12166.4|12144.6|12143.8|6738
1610449200000|2021-01-12 11:00:00|12145.7|12145.1|12151.8|12151.2|12158.6|12158|12141.1|12140.3|5857
1610452800000|2021-01-12 12:00:00|12151.9|12151.3|12155.5|12154.9|12160.1|12159.5|12149.7|12149|6579
1610456400000|2021-01-12 13:00:00|12155.6|12155|12146.8|12145.9|12165.1|12164.3|12140.7|12140.1|7656
1610460000000|2021-01-12 14:00:00|12147|12146.1|12151.7|12150.8|12159.3|12158.6|12137.4|12136.8|9661
1610463600000|2021-01-12 15:00:00|12151.2|12150.3|12156|12155.4|12166.6|12166|12149.3|12148.6|9060
1610467200000|2021-01-12 16:00:00|12156.2|12155.3|12168.7|12167.8|12168.8|12167.9|12155.1|12154.5|6725
1610470800000|2021-01-12 17:00:00|12168.2|12167.6|12174.8|12174.2|12178.1|12177.5|12162.8|12162|6412
1610474400000|2021-01-12 18:00:00|12174.9|12174.3|12187.5|12186.9|12193.6|12192.8|12172.5|12171.7|6002
1610478000000|2021-01-12 19:00:00|12187.6|12187|12200|12199.4|12207.3|12206.5|12187|12186.4|6115
1610481600000|2021-01-12 20:00:00|12200.1|12199.5|12206|12205.1|12208.5|12207.9|12198.3|12197.7|4846
1610485200000|2021-01-12 21:00:00|12206.3|12205.4|12210.1|12205.2|12210.4|12209.5|12202.8|12202.1|3036
1610488800000|2021-01-12 22:00:00|12210.6|12205|12206.1|12204.5|12211.4|12207|12203.3|12199.5|4797
1610492400000|2021-01-12 23:00:00|12206.2|12204.4|12209.2|12208.3|12209.8|12208.9|12202.3|12201.5|2952
1610496000000|2021-01-13 00:00:00|12209.3|12208.4|12208.5|12207.6|12216.6|12215.7|12207.7|12207|3319
1610499600000|2021-01-13 01:00:00|12208.4|12207.8|12218|12217.1|12218.6|12217.7|12205.3|12204.7|4230
1610503200000|2021-01-13 02:00:00|12217.9|12217|12213.1|12212.2|12219.5|12218.9|12212.4|12211.6|3252
1610506800000|2021-01-13 03:00:00|12213.2|12212.3|12216.3|12215.7|12220.6|12220|12213.2|12212.3|2563
1610510400000|2021-01-13 04:00:00|12216.2|12215.6|12209.1|12208.2|12216.3|12215.7|12209.1|12208.2|2247
1610514000000|2021-01-13 05:00:00|12209.2|12208.3|12209.4|12208.5|12214.6|12213.9|12207.7|12207|2727
1610517600000|2021-01-13 06:00:00|12209.5|12208.6|12214.5|12213.6|12217.8|12217.2|12208.4|12207.5|2797
1610521200000|2021-01-13 07:00:00|12214.2|12213.3|12203.5|12202.6|12223.2|12222.6|12203.1|12202.2|5164
1610524800000|2021-01-13 08:00:00|12203.7|12202.8|12191.6|12190.7|12208.2|12207.6|12185.9|12185.2|7407
1610528400000|2021-01-13 09:00:00|12191.5|12190.6|12190|12189.1|12193.2|12192.5|12182.6|12181.8|7052
1610532000000|2021-01-13 10:00:00|12189.9|12189|12178.1|12177.2|12192.4|12191.5|12173|12172.4|6329
1610535600000|2021-01-13 11:00:00|12177.9|12177.3|12163.5|12162.6|12179.1|12178.5|12161.1|12160.5|6080
1610539200000|2021-01-13 12:00:00|12163.2|12162.7|12173.2|12172.6|12176.1|12175.5|12162.9|12162.3|6290
1610542800000|2021-01-13 13:00:00|12173.3|12172.7|12161.6|12161|12178.9|12178.3|12155.1|12154.4|8127
1610546400000|2021-01-13 14:00:00|12161.7|12160.8|12164.3|12163.7|12175.2|12174.6|12154.2|12153.3|9708
1610550000000|2021-01-13 15:00:00|12164.2|12163.6|12159.7|12159.1|12181.2|12180.4|12157.7|12157.1|9501
1610553600000|2021-01-13 16:00:00|12160.2|12159.3|12158.1|12157.5|12165.9|12165.3|12152.2|12151.6|6873
1610557200000|2021-01-13 17:00:00|12158.2|12157.6|12165.8|12164.9|12169.9|12169.2|12140.2|12139.3|6539
1610560800000|2021-01-13 18:00:00|12166.1|12165.2|12162|12161.1|12175.3|12174.7|12160.7|12160.1|4735
1610564400000|2021-01-13 19:00:00|12161.9|12161|12154.4|12153.8|12163.2|12162.6|12152.9|12152.3|3766
1610568000000|2021-01-13 20:00:00|12154.3|12153.7|12155|12154.1|12158.5|12157.9|12149|12148.1|3198
1610571600000|2021-01-13 21:00:00|12154.9|12154|12159.1|12156.4|12159.7|12157.8|12153.8|12152.9|2684
1610575200000|2021-01-13 22:00:00|12159|12156.3|12159.5|12153.5|12166.7|12160.7|12156.3|12150.9|3759
1610578800000|2021-01-13 23:00:00|12159.7|12153.7|12162.4|12161.5|12164.1|12163.4|12156.7|12152.8|3167
1610582400000|2021-01-14 00:00:00|12162.5|12161.6|12165|12164.1|12171.4|12170.6|12160.3|12159.7|3196
1610586000000|2021-01-14 01:00:00|12164.9|12164|12167.1|12165.3|12172.5|12171.6|12164.3|12163.4|3283
1610589600000|2021-01-14 02:00:00|12166.6|12165.7|12152.5|12151.9|12169.6|12168.9|12136.6|12135.5|6334
1610593200000|2021-01-14 03:00:00|12153|12152.1|12145.8|12144.9|12154.5|12153.7|12139.4|12138.5|4004
1610596800000|2021-01-14 04:00:00|12145.6|12145|12150.2|12149.6|12150.9|12150.1|12143.6|12142.8|2578
1610600400000|2021-01-14 05:00:00|12150.1|12149.5|12155.7|12155.1|12155.9|12155.1|12145.6|12144.7|4328
1610604000000|2021-01-14 06:00:00|12155.6|12155|12150.5|12149.6|12155.8|12155|12150|12149.4|3477
1610607600000|2021-01-14 07:00:00|12150.1|12149.2|12143.7|12142.8|12151.1|12150.2|12136.5|12135.7|5877
1610611200000|2021-01-14 08:00:00|12143.6|12142.7|12159|12158.1|12163.3|12162.4|12141.7|12140.8|7940
1610614800000|2021-01-14 09:00:00|12158.8|12158.2|12166.7|12166.1|12167.8|12167.2|12149.8|12149.2|6321
1610618400000|2021-01-14 10:00:00|12166.5|12165.9|12166|12165.4|12167.6|12166.9|12157.2|12156.6|5226
1610622000000|2021-01-14 11:00:00|12166.1|12165.5|12151.8|12151.2|12166.7|12166.1|12148.6|12148|5463
1610625600000|2021-01-14 12:00:00|12151.9|12151.3|12130.1|12129.2|12156.2|12155.6|12125.4|12124.4|6089
1610629200000|2021-01-14 13:00:00|12130.4|12129.5|12120.1|12119.5|12132.7|12131.8|12111.5|12110.7|10482
1610632800000|2021-01-14 14:00:00|12120.3|12119.4|12117.6|12116.7|12129.1|12128.5|12114.5|12113.6|9274
1610636400000|2021-01-14 15:00:00|12117.5|12116.6|12136|12135.1|12139.8|12139|12112.3|12111.7|9267
1610640000000|2021-01-14 16:00:00|12136.2|12135.3|12154.9|12154.3|12159|12158.4|12132.9|12132.3|7933
1610643600000|2021-01-14 17:00:00|12155|12154.4|12166.1|12165.2|12179|12178.1|12149.7|12149.1|6750
1610647200000|2021-01-14 18:00:00|12166.3|12165.4|12151|12150.4|12178.7|12175.8|12150.5|12149.7|8248
1610650800000|2021-01-14 19:00:00|12150.9|12150.3|12155.7|12154.8|12158.4|12157.6|12147.1|12146.5|4452
1610654400000|2021-01-14 20:00:00|12155.8|12154.9|12164.6|12163.7|12165.9|12165|12155.3|12154.4|4111
1610658000000|2021-01-14 21:00:00|12164.7|12163.8|12157.9|12151.9|12165.2|12164.3|12154.2|12149.7|2438
1610661600000|2021-01-14 22:00:00|12157.2|12151.2|12153.9|12150.8|12160.8|12154.8|12153.6|12149|3339
1610665200000|2021-01-14 23:00:00|12153.6|12150.7|12151.2|12150.3|12160|12155.7|12150.6|12149.7|3546
1610668800000|2021-01-15 00:00:00|12151.1|12150.2|12154.9|12154|12163.1|12162.4|12151|12150.1|3311
1610672400000|2021-01-15 01:00:00|12155|12154.1|12151.2|12150.3|12158.1|12157.2|12148.9|12148.1|3730
1610676000000|2021-01-15 02:00:00|12151.3|12150.4|12152.1|12151.2|12152.2|12151.4|12143.7|12143.1|2822
1610679600000|2021-01-15 03:00:00|12152.2|12151.3|12150|12149.1|12155.1|12154.5|12149.8|12149.1|2468
1610683200000|2021-01-15 04:00:00|12149.9|12149|12147.3|12146.7|12151.5|12150.6|12143.8|12143.2|2648
1610686800000|2021-01-15 05:00:00|12147.1|12146.2|12140.4|12139.5|12147.4|12146.7|12135.5|12134.9|3417
1610690400000|2021-01-15 06:00:00|12140.2|12139.6|12138.1|12137.2|12144.4|12143.8|12134.2|12133.5|3737
1610694000000|2021-01-15 07:00:00|12138.3|12137.4|12135.3|12134.7|12147.3|12146.6|12134.7|12133.9|5187
1610697600000|2021-01-15 08:00:00|12135.4|12134.8|12131.4|12130.8|12141.7|12141|12118.1|12117.5|7602
1610701200000|2021-01-15 09:00:00|12131.5|12130.9|12139.5|12138.6|12142|12141.4|12128.4|12127.7|5660
1610704800000|2021-01-15 10:00:00|12139.3|12138.4|12132.1|12131.5|12144.7|12144|12127.2|12126.4|5352
1610708400000|2021-01-15 11:00:00|12132|12131.4|12123.6|12123|12137.4|12136.8|12122.5|12121.9|5367
1610712000000|2021-01-15 12:00:00|12123.7|12123.1|12122.1|12121.5|12125.9|12125.1|12115.7|12115.1|6789
1610715600000|2021-01-15 13:00:00|12121.9|12121.3|12116.4|12115.8|12133.3|12132.7|12114.3|12113.7|7567
1610719200000|2021-01-15 14:00:00|12116.5|12115.6|12098.1|12096.9|12118.2|12117.6|12094.2|12093.6|9843
1610722800000|2021-01-15 15:00:00|12098.3|12097|12093.7|12092.8|12102.5|12101.9|12082.1|12081.5|11790
1610726400000|2021-01-15 16:00:00|12093.6|12093.1|12098.1|12097.2|12100.9|12100.1|12087.8|12087.1|7710
1610730000000|2021-01-15 17:00:00|12098.2|12097.3|12094|12093.4|12100.6|12099.9|12088.4|12087.7|5381
1610733600000|2021-01-15 18:00:00|12094.1|12093.2|12081|12080.4|12094.1|12093.3|12077.9|12077|4987
1610737200000|2021-01-15 19:00:00|12081.2|12080.3|12077.3|12076.4|12085.4|12084.7|12077.1|12076.3|3461
1610740800000|2021-01-15 20:00:00|12077.4|12076.5|12078.8|12077.9|12082.3|12081.4|12076.8|12076.2|3188
1610744400000|2021-01-15 21:00:00|12078.5|12077.6|12075.9|12075|12080.6|12079.7|12075.3|12073.7|3285
1610917200000|2021-01-17 21:00:00|12089|12077|12088.8|12081.7|12092.6|12086.5|12084.8|12077|250
1610920800000|2021-01-17 22:00:00|12085.4|12083.5|12080.3|12074.3|12090.5|12083.5|12078.7|12070.3|1811
1610924400000|2021-01-17 23:00:00|12080.5|12074.7|12066.9|12066|12087.2|12086.2|12066.6|12065.7|6225
1610928000000|2021-01-18 00:00:00|12066.7|12065.8|12076.1|12075.2|12078.8|12078|12065.5|12064.6|4257
1610931600000|2021-01-18 01:00:00|12076.2|12075.3|12079|12078.1|12081.7|12081|12071.2|12070.5|4213
1610935200000|2021-01-18 02:00:00|12079.1|12078.2|12083.3|12082.4|12085.2|12084.5|12075.8|12075|3995
1610938800000|2021-01-18 03:00:00|12083.4|12082.5|12074.6|12073.7|12083.6|12082.8|12070.4|12069.8|2895
1610942400000|2021-01-18 04:00:00|12074.9|12074|12070.6|12069.7|12075.1|12074.3|12065.8|12065.1|2615
1610946000000|2021-01-18 05:00:00|12070.7|12069.8|12078|12077.4|12078.2|12077.5|12066.2|12065.3|3069
1610949600000|2021-01-18 06:00:00|12078.2|12077.3|12081.4|12080.5|12082.3|12081.6|12074.1|12073.4|2786
1610953200000|2021-01-18 07:00:00|12081.1|12080.2|12068.1|12067.2|12087.2|12086.6|12067.8|12067|5073
1610956800000|2021-01-18 08:00:00|12067.8|12066.9|12069.9|12069|12080.4|12079.7|12067.4|12066.6|7490
1610960400000|2021-01-18 09:00:00|12069.8|12068.9|12062.5|12061.9|12075.9|12075.2|12059.3|12058.7|6437
1610964000000|2021-01-18 10:00:00|12062.4|12061.8|12067.9|12067|12070.2|12069.5|12056.5|12055.9|4717
1610967600000|2021-01-18 11:00:00|12068|12067.1|12065.8|12064.9|12076.1|12075.5|12062.8|12062.2|5351
1610971200000|2021-01-18 12:00:00|12066|12065.1|12056.5|12055.9|12067.4|12066.8|12053.8|12053.2|4489
1610974800000|2021-01-18 13:00:00|12056.2|12055.6|12066.4|12065.8|12069.6|12069|12055|12054.2|4418
1610978400000|2021-01-18 14:00:00|12066.6|12066|12072.1|12071.5|12073.5|12072.6|12063.1|12062.5|5290
1610982000000|2021-01-18 15:00:00|12072.3|12071.4|12075|12074.4|12077.2|12076.6|12068.5|12067.7|4776
1610985600000|2021-01-18 16:00:00|12075.2|12074.3|12077.1|12076.2|12081.2|12080.6|12074|12073.3|3701
1610989200000|2021-01-18 17:00:00|12077.2|12076.3|12075.3|12074.4|12077.2|12076.3|12071.2|12070.5|2341
1610992800000|2021-01-18 18:00:00|12075.4|12074.5|12074.5|12073.6|12078.5|12077.6|12072.4|12071.1|2238
1610996400000|2021-01-18 19:00:00|12074.6|12073.7|12079.6|12078.7|12082.9|12081.3|12074.3|12073.4|5534
1611000000000|2021-01-18 20:00:00|12079.7|12078.6|12078|12075.5|12081.5|12080.3|12077.9|12075.5|4195
1611003600000|2021-01-18 21:00:00|12078.1|12075.7|12080.1|12074.1|12082|12079.8|12076.1|12073.5|5622
1611007200000|2021-01-18 22:00:00|12079.7|12074.4|12078.2|12075.8|12081.1|12077.2|12077.6|12073|1848
1611010800000|2021-01-18 23:00:00|12078.1|12076|12078.3|12077.4|12079.1|12077.9|12074.4|12073.6|2424
1611014400000|2021-01-19 00:00:00|12078.2|12077.3|12086.7|12085.8|12093.3|12092.4|12077.9|12077|3137
1611018000000|2021-01-19 01:00:00|12086.8|12085.9|12093.6|12093|12097.3|12096.4|12086.3|12085.4|3793
1611021600000|2021-01-19 02:00:00|12093.8|12092.9|12095|12094.4|12098.5|12097.7|12091.1|12090.5|3055
1611025200000|2021-01-19 03:00:00|12095.2|12094.6|12097.3|12096.7|12099.1|12098.2|12092.7|12092|2927
1611028800000|2021-01-19 04:00:00|12097.6|12097|12095.8|12095.2|12097.7|12097.1|12094.3|12093.5|1416
1611032400000|2021-01-19 05:00:00|12095.9|12095.3|12097.6|12096.7|12097.6|12096.8|12091.2|12090.6|2223
1611036000000|2021-01-19 06:00:00|12097.5|12096.6|12098.6|12097.7|12098.6|12097.7|12093|12092.2|2563
1611039600000|2021-01-19 07:00:00|12098.5|12097.6|12104.6|12103.7|12108.2|12107.5|12085.7|12085.1|5513
1611043200000|2021-01-19 08:00:00|12104.7|12104.1|12110|12109.1|12119.3|12118.4|12103.6|12102.8|7483
1611046800000|2021-01-19 09:00:00|12109.8|12109.2|12118.7|12117.8|12123.2|12122.6|12103|12102.4|6090
1611050400000|2021-01-19 10:00:00|12118.8|12117.9|12128.8|12128.2|12135|12134.1|12118.6|12117.6|6386
1611054000000|2021-01-19 11:00:00|12128.7|12128.1|12127.5|12126.9|12138.1|12137.3|12127.5|12126.8|4574
1611057600000|2021-01-19 12:00:00|12127.6|12127|12126.3|12125.7|12133.8|12133.2|12124.6|12124|5042
1611061200000|2021-01-19 13:00:00|12126.4|12125.8|12136.5|12135.6|12141.7|12141.1|12123.6|12123|5798
1611064800000|2021-01-19 14:00:00|12136|12135.4|12126.7|12125.8|12145.3|12144.7|12123|12122.1|7378
1611068400000|2021-01-19 15:00:00|12126.6|12125.7|12128.7|12127.8|12135.6|12135|12119.1|12118.5|8420
1611072000000|2021-01-19 16:00:00|12128.6|12127.7|12125.2|12124.6|12134.5|12133.8|12116|12115.2|6134
1611075600000|2021-01-19 17:00:00|12125.5|12124.9|12121.7|12121.1|12126.6|12126|12116.9|12116.3|4079
1611079200000|2021-01-19 18:00:00|12121.6|12121|12122.2|12121.6|12125.5|12124.6|12119.1|12118.4|3109
1611082800000|2021-01-19 19:00:00|12122|12121.4|12125.8|12124.9|12130.3|12129.7|12120|12119.4|2892
1611086400000|2021-01-19 20:00:00|12125.7|12125.1|12127.3|12126.4|12128.5|12127.6|12123.6|12123|2768
1611090000000|2021-01-19 21:00:00|12127.4|12126.5|12129|12127.8|12129.9|12129|12125|12124.2|1571
1611093600000|2021-01-19 22:00:00|12129.1|12127.6|12129.3|12127.3|12132.3|12128.4|12125.8|12120.3|2463
1611097200000|2021-01-19 23:00:00|12129.4|12127.4|12140|12139.1|12140.4|12139.6|12127.3|12125.8|2368
1611100800000|2021-01-20 00:00:00|12139.9|12139|12142.8|12141.9|12147.3|12146.2|12127.7|12126.6|4150
1611104400000|2021-01-20 01:00:00|12142.9|12142|12141.5|12140.6|12145.5|12144.7|12135.9|12135|3358
1611108000000|2021-01-20 02:00:00|12141.4|12140.5|12143.8|12143.2|12150|12149.2|12140.2|12139.3|2606
1611111600000|2021-01-20 03:00:00|12144.2|12143.3|12144.8|12143.9|12147.7|12146.9|12142.6|12141.9|2500
1611115200000|2021-01-20 04:00:00|12145|12144.1|12141.1|12140.2|12145.2|12144.5|12140|12139.4|1957
1611118800000|2021-01-20 05:00:00|12141|12140.1|12144.8|12143.9|12144.9|12144.2|12140.8|12140.1|2207
1611122400000|2021-01-20 06:00:00|12145|12144.1|12149.4|12147.9|12158.4|12157.5|12142.7|12142|4031
1611126000000|2021-01-20 07:00:00|12149.5|12148.1|12156.1|12155.5|12158.1|12157.5|12148.2|12147.3|4229
1611129600000|2021-01-20 08:00:00|12155.9|12155.3|12135.5|12134.9|12158.7|12158.1|12131|12130.3|7216
1611133200000|2021-01-20 09:00:00|12135.4|12134.8|12127.8|12126.9|12137.1|12136.5|12118.5|12117.8|7922
1611136800000|2021-01-20 10:00:00|12127.9|12127|12121.6|12121|12128.2|12127.4|12113.7|12113.1|6373
1611140400000|2021-01-20 11:00:00|12121.3|12120.4|12112.4|12111.8|12123|12122.4|12111.6|12111|5704
1611144000000|2021-01-20 12:00:00|12112.5|12111.9|12098.7|12098.1|12115.2|12114.5|12096.6|12095.9|6007
1611147600000|2021-01-20 13:00:00|12098.9|12098|12107.5|12106.9|12109.4|12108.7|12095.9|12095.3|6433
1611151200000|2021-01-20 14:00:00|12107.2|12106.6|12081|12080.1|12113.9|12113.3|12077.1|12076.3|8631
1611154800000|2021-01-20 15:00:00|12080.9|12080.3|12105.8|12104.9|12118.4|12117.6|12080.9|12080.3|10353
1611158400000|2021-01-20 16:00:00|12105.6|12105|12110.5|12109.9|12115.5|12114.7|12092.8|12092.2|7009
1611162000000|2021-01-20 17:00:00|12110.7|12110.1|12107.1|12106.5|12114.3|12113.5|12101.5|12100.9|4853
1611165600000|2021-01-20 18:00:00|12107.2|12106.6|12109.6|12109|12110.6|12109.8|12103.7|12102.9|3380
1611169200000|2021-01-20 19:00:00|12109.4|12108.8|12107.6|12107|12109.6|12109|12103.4|12102.7|3035
1611172800000|2021-01-20 20:00:00|12107.5|12106.9|12107.6|12106.7|12108|12107.4|12099.4|12098.5|3631
1611176400000|2021-01-20 21:00:00|12107.4|12106.8|12107.6|12103.9|12108.2|12107.4|12105|12103.9|2170
1611180000000|2021-01-20 22:00:00|12107.1|12103.8|12111.6|12108|12112.7|12109.3|12105.5|12101.5|3135
1611183600000|2021-01-20 23:00:00|12111.3|12108.2|12115.1|12114.2|12119.2|12118.3|12110.5|12108|2831
1611187200000|2021-01-21 00:00:00|12115|12114.1|12118.1|12117.2|12118.3|12117.4|12109.7|12108.8|2591
1611190800000|2021-01-21 01:00:00|12118|12117.1|12124.4|12123.5|12131.3|12130.4|12115.9|12115|3843
1611194400000|2021-01-21 02:00:00|12124.3|12123.4|12125.8|12125.2|12134.1|12133.5|12123.2|12122.6|2951
1611198000000|2021-01-21 03:00:00|12125.9|12125.3|12130.3|12129.4|12132.6|12132|12125.9|12125.3|2688
1611201600000|2021-01-21 04:00:00|12130.5|12129.7|12130|12129.1|12132|12131.3|12127.4|12126.7|2009
1611205200000|2021-01-21 05:00:00|12130.1|12129.2|12135.1|12134.2|12138.7|12137.9|12128.5|12127.7|2483
1611208800000|2021-01-21 06:00:00|12135.2|12134.3|12131.6|12130.7|12137.4|12136.8|12129|12128.4|3159
1611212400000|2021-01-21 07:00:00|12131.7|12130.8|12120|12119.4|12135.6|12135|12118.2|12117.6|5207
1611216000000|2021-01-21 08:00:00|12119.9|12119.3|12132.3|12131.4|12137.9|12137.2|12115.2|12114.6|6793
1611219600000|2021-01-21 09:00:00|12132.5|12131.6|12142.8|12142.2|12146.4|12145.8|12127.8|12127.2|6431
1611223200000|2021-01-21 10:00:00|12142.5|12141.9|12139.4|12138.8|12147.5|12146.9|12135.4|12134.8|5427
1611226800000|2021-01-21 11:00:00|12139.3|12138.7|12143.8|12142.9|12146.6|12146|12132.7|12132.1|4700
1611230400000|2021-01-21 12:00:00|12143.7|12142.8|12143.6|12143|12155.6|12154.8|12141.8|12141.2|7117
1611234000000|2021-01-21 13:00:00|12143.7|12143.1|12151.8|12151.2|12173.6|12172.7|12141|12140.4|12059
1611237600000|2021-01-21 14:00:00|12152|12150.9|12150.6|12149.7|12157.9|12157.1|12136.8|12135.9|11370
1611241200000|2021-01-21 15:00:00|12150.5|12149.6|12151.8|12150.9|12170.6|12169.8|12148.8|12148.1|9553
1611244800000|2021-01-21 16:00:00|12151.6|12151|12142.9|12142.3|12155.1|12154.2|12137.2|12136.6|7344
1611248400000|2021-01-21 17:00:00|12142.8|12141.9|12149.2|12148.3|12150.4|12149.8|12136.1|12135.5|5220
1611252000000|2021-01-21 18:00:00|12149.1|12148.2|12155.7|12154.8|12156.9|12156.3|12148.6|12147.8|3525
1611255600000|2021-01-21 19:00:00|12155.8|12154.9|12160.4|12159.8|12161.7|12161|12154.3|12153.7|3552
1611259200000|2021-01-21 20:00:00|12160.2|12159.6|12169.3|12168.4|12170.4|12169.7|12157.1|12156.4|3806
1611262800000|2021-01-21 21:00:00|12169|12168.1|12168.4|12162.4|12170.6|12169.7|12165.2|12162.3|2095
1611266400000|2021-01-21 22:00:00|12166.6|12160.6|12169.3|12165.9|12170.5|12167.2|12164.6|12158.6|2453
1611270000000|2021-01-21 23:00:00|12169.1|12166.2|12166|12165.1|12172|12169.7|12164.9|12164.2|2887
1611273600000|2021-01-22 00:00:00|12166.1|12165.2|12169.6|12168.7|12178.2|12177.3|12165.3|12164.4|3293
1611277200000|2021-01-22 01:00:00|12169.7|12169.1|12173.5|12172.6|12173.9|12173.3|12161.8|12161.2|3785
1611280800000|2021-01-22 02:00:00|12173.4|12172.5|12174.6|12173.7|12176.7|12175.8|12170.5|12169.7|3390
1611284400000|2021-01-22 03:00:00|12174.7|12173.8|12174.2|12173.3|12176|12175.4|12171.5|12170.9|2250
1611288000000|2021-01-22 04:00:00|12174.1|12173.2|12174|12173.1|12177.1|12176.4|12171.5|12170.9|2067
1611291600000|2021-01-22 05:00:00|12174.1|12173.2|12172.5|12171.6|12174.9|12174|12171.1|12170.5|2043
1611295200000|2021-01-22 06:00:00|12172.3|12171.7|12165.9|12165|12172.4|12171.8|12163.2|12162.6|2900
1611298800000|2021-01-22 07:00:00|12165.6|12164.7|12157.2|12156.3|12165.7|12164.8|12153.6|12153|5341
1611302400000|2021-01-22 08:00:00|12157.3|12156.4|12180.4|12179.2|12184.3|12183.4|12151.9|12151.1|8714
1611306000000|2021-01-22 09:00:00|12180.5|12179.3|12174.5|12173.6|12190.2|12189.3|12160.2|12159.3|8807
1611309600000|2021-01-22 10:00:00|12174.1|12173.5|12168.7|12167.8|12178.2|12177.6|12166.7|12166|5873
1611313200000|2021-01-22 11:00:00|12168.8|12167.9|12176.7|12176.1|12188|12187.3|12168.8|12167.9|5948
1611316800000|2021-01-22 12:00:00|12176.9|12176.3|12164.5|12163.6|12181.6|12181|12159.7|12159.1|6271
1611320400000|2021-01-22 13:00:00|12164.4|12163.5|12165.7|12165.1|12171.2|12170.6|12155.6|12155|6268
1611324000000|2021-01-22 14:00:00|12165.9|12165.3|12174.5|12173.6|12175|12174.4|12154.4|12153.8|7570
1611327600000|2021-01-22 15:00:00|12174.7|12173.8|12172.6|12172|12185.2|12184.6|12162.5|12161.6|8833
1611331200000|2021-01-22 16:00:00|12172.7|12172.1|12178|12177.4|12182.1|12181.5|12171|12170.1|6458
1611334800000|2021-01-22 17:00:00|12178.1|12177.5|12167.7|12167.1|12179.8|12178.9|12163.4|12162.6|5117
1611338400000|2021-01-22 18:00:00|12167.2|12166.8|12169.5|12168.6|12171.4|12170.6|12165.9|12165|3464
1611342000000|2021-01-22 19:00:00|12169.7|12168.8|12166.9|12166|12173.7|12173|12166.6|12166|2934
1611345600000|2021-01-22 20:00:00|12166.8|12166.2|12168.5|12167.9|12172.5|12171.7|12165.8|12164.9|3115
1611349200000|2021-01-22 21:00:00|12168.6|12167.7|12171.6|12170.7|12173.2|12171.5|12166.2|12165.1|3069
1611522000000|2021-01-24 21:00:00|12173|12161|12176.5|12166.8|12180.7|12169.1|12169.9|12159.6|237
1611525600000|2021-01-24 22:00:00|12176.4|12166.1|12169.6|12163.6|12180.7|12169.5|12164.7|12158.6|1672
1611529200000|2021-01-24 23:00:00|12169.8|12163.8|12167.5|12166.6|12172|12170.4|12165.1|12163.3|4319
1611532800000|2021-01-25 00:00:00|12167.6|12166.7|12168.3|12167.4|12174|12173.3|12166.8|12165.9|3236
1611536400000|2021-01-25 01:00:00|12168.4|12167.5|12164.8|12163.9|12169.4|12168.5|12160.6|12159.8|4482
1611540000000|2021-01-25 02:00:00|12164.9|12164|12170.9|12170|12175.9|12175.3|12164.9|12164|3387
1611543600000|2021-01-25 03:00:00|12171|12170.1|12175.6|12174.7|12178.2|12177.5|12171|12170.1|2437
1611547200000|2021-01-25 04:00:00|12175.4|12174.8|12176.5|12175.6|12180.7|12180.1|12175.4|12174.7|1977
1611550800000|2021-01-25 05:00:00|12176.6|12175.7|12181.1|12180.5|12181.4|12180.7|12175.3|12174.5|2685
1611554400000|2021-01-25 06:00:00|12181.2|12180.3|12177.6|12176.7|12183.9|12183|12174.3|12173.7|3669
1611558000000|2021-01-25 07:00:00|12177.9|12177|12180.1|12179.2|12183.1|12182.5|12172.1|12171.5|5452
1611561600000|2021-01-25 08:00:00|12180|12179.1|12173.8|12172.9|12180.6|12180|12169|12168.2|6659
1611565200000|2021-01-25 09:00:00|12173.7|12172.8|12148|12147.4|12175.5|12174.1|12144.5|12143.6|8181
1611568800000|2021-01-25 10:00:00|12147.9|12147.3|12157.6|12157|12159.6|12158.7|12140.5|12139.7|6651
1611572400000|2021-01-25 11:00:00|12157.8|12157.2|12157.1|12156.5|12163|12162.4|12154.7|12154.1|5148
1611576000000|2021-01-25 12:00:00|12156.9|12156.3|12153.7|12153.1|12159.9|12159.3|12150.1|12149.4|5724
1611579600000|2021-01-25 13:00:00|12153.8|12153.2|12147.5|12146.6|12153.9|12153.3|12143.8|12143.1|6275
1611583200000|2021-01-25 14:00:00|12147.3|12146.7|12121.1|12120.5|12152.9|12152.2|12119.9|12119.3|8891
1611586800000|2021-01-25 15:00:00|12121|12120.4|12130.6|12130|12131.7|12131.1|12116.4|12115.6|10394
1611590400000|2021-01-25 16:00:00|12130.5|12129.9|12137.3|12136.4|12138.6|12137.9|12119.9|12119.2|9569
1611594000000|2021-01-25 17:00:00|12137.2|12136.3|12145|12144.1|12148.3|12147.5|12136.7|12135.9|6167
1611597600000|2021-01-25 18:00:00|12144.8|12144.2|12143.5|12142.9|12147|12146.4|12140.5|12139.9|4085
1611601200000|2021-01-25 19:00:00|12143.4|12142.8|12139.1|12138.5|12144.9|12144.3|12137.2|12136.5|3085
1611604800000|2021-01-25 20:00:00|12139|12138.4|12142|12141.1|12142.1|12141.4|12136.6|12135.7|2839
1611608400000|2021-01-25 21:00:00|12141.9|12141|12142.4|12136.4|12144.2|12143.3|12138.9|12136.3|2058
1611612000000|2021-01-25 22:00:00|12142.3|12136.3|12146.3|12140.8|12148.8|12142.8|12141|12136.3|3544
1611615600000|2021-01-25 23:00:00|12146.7|12141.3|12143.2|12142.3|12147.5|12144.1|12142.3|12139.2|2341
1611619200000|2021-01-26 00:00:00|12143.4|12142.5|12134.7|12133.8|12143.4|12142.5|12133.5|12132.8|1866
1611622800000|2021-01-26 01:00:00|12134.9|12134|12146|12145.1|12146.2|12145.5|12133.7|12133.1|2794
1611626400000|2021-01-26 02:00:00|12145.9|12145|12142.9|12142|12146.7|12146|12142.8|12142|2909
1611630000000|2021-01-26 03:00:00|12142.8|12142.2|12140.1|12139.5|12144.7|12144.1|12138.1|12137.5|2606
1611633600000|2021-01-26 04:00:00|12140.2|12139.3|12130.6|12130|12140.4|12139.7|12127.8|12127.1|2832
1611637200000|2021-01-26 05:00:00|12130.7|12130.1|12131.6|12131|12132.3|12131.7|12127.4|12126.8|2555
1611640800000|2021-01-26 06:00:00|12131.5|12130.9|12127.6|12126.7|12131.6|12131|12123.7|12123.1|3352
1611644400000|2021-01-26 07:00:00|12127.8|12126.9|12111.8|12110.9|12131.7|12131|12108.1|12107.5|6646
1611648000000|2021-01-26 08:00:00|12112|12111.1|12138.8|12137.9|12141.8|12141.2|12112|12111.1|8340
1611651600000|2021-01-26 09:00:00|12138.9|12138|12129.3|12128.7|12139.2|12138.3|12121.2|12120.4|6651
1611655200000|2021-01-26 10:00:00|12129.4|12128.8|12127.4|12126.5|12135.2|12134.6|12123.5|12122.7|5894
1611658800000|2021-01-26 11:00:00|12127.3|12126.4|12138.1|12137.2|12143|12142.3|12125.4|12124.6|6000
1611662400000|2021-01-26 12:00:00|12138|12137.1|12144.6|12144|12149.4|12148.8|12136.5|12135.7|6516
1611666000000|2021-01-26 13:00:00|12144.7|12144.1|12157.1|12156.2|12162.4|12161.6|12140.9|12140.3|6241
1611669600000|2021-01-26 14:00:00|12157.3|12156.4|12160.2|12159|12164.7|12164.1|12154.3|12153.7|7680
1611673200000|2021-01-26 15:00:00|12159.9|12158.8|12168.1|12167.5|12176.5|12175.8|12157.9|12157.1|8789
1611676800000|2021-01-26 16:00:00|12168|12167.4|12146.8|12145.9|12169.4|12168.7|12140.4|12139.5|7220
1611680400000|2021-01-26 17:00:00|12146.9|12146|12157.7|12157.1|12158.8|12158.1|12146.6|12145.7|4918
1611684000000|2021-01-26 18:00:00|12157.6|12157|12164.1|12163.5|12165.4|12164.8|12156.6|12155.9|3222
1611687600000|2021-01-26 19:00:00|12163.9|12163.3|12165.3|12164.4|12168.6|12168|12160|12159.4|2884
1611691200000|2021-01-26 20:00:00|12165.2|12164.3|12167.8|12167.2|12168|12167.4|12164.2|12163.5|2481
1611694800000|2021-01-26 21:00:00|12167.7|12167.1|12160.3|12159.4|12169|12168.1|12159.6|12158.5|2732
1611698400000|2021-01-26 22:00:00|12160.4|12159.5|12164.6|12159|12168.3|12163|12160.3|12157.5|2241
1611702000000|2021-01-26 23:00:00|12164.5|12159.2|12163.9|12163|12164.5|12163.5|12160.9|12158|2084
1611705600000|2021-01-27 00:00:00|12163.8|12162.9|12163|12162.1|12170.3|12169.6|12160.9|12160.2|2850
1611709200000|2021-01-27 01:00:00|12162.9|12162|12161.4|12160.5|12167.7|12166.9|12158.8|12158|3424
1611712800000|2021-01-27 02:00:00|12161.3|12160.4|12159.5|12158.9|12161.6|12160.7|12155.8|12155.2|2567
1611716400000|2021-01-27 03:00:00|12159.2|12158.6|12157.3|12156.4|12159.7|12159.1|12155|12154.4|2203
1611720000000|2021-01-27 04:00:00|12157.2|12156.6|12157.8|12156.9|12158.3|12157.7|12153.3|12152.7|2146
1611723600000|2021-01-27 05:00:00|12157.6|12157|12163.2|12162.6|12165.6|12165|12156.4|12155.7|2421
1611727200000|2021-01-27 06:00:00|12163.3|12162.7|12163.4|12162.5|12166.4|12165.7|12159|12158.4|2906
1611730800000|2021-01-27 07:00:00|12163.5|12162.6|12155.5|12154.6|12163.6|12162.8|12152.1|12151.4|4485
1611734400000|2021-01-27 08:00:00|12155.4|12154.8|12148.7|12147.8|12158.9|12158.3|12144.2|12143.3|8134
1611738000000|2021-01-27 09:00:00|12148.6|12147.7|12123.2|12122.3|12149.3|12148.7|12119.9|12119|9267
1611741600000|2021-01-27 10:00:00|12123|12122.4|12131.5|12130.9|12133.2|12132.6|12119.1|12118.5|5603
1611745200000|2021-01-27 11:00:00|12131.6|12131|12117.1|12116.2|12131.6|12131|12113.8|12113|7195
1611748800000|2021-01-27 12:00:00|12117.2|12116.3|12108.3|12107.7|12120.1|12119.5|12105.9|12105.3|8207
1611752400000|2021-01-27 13:00:00|12108.1|12107.5|12111.5|12110.9|12117.7|12116.9|12098.4|12097.8|8554
1611756000000|2021-01-27 14:00:00|12111.6|12111|12068.8|12067.9|12112.9|12112.3|12059.1|12058.4|9743
1611759600000|2021-01-27 15:00:00|12068.7|12068.1|12091.6|12090.7|12098.7|12097.8|12068.1|12067.5|8903
1611763200000|2021-01-27 16:00:00|12091.7|12090.8|12100.6|12100|12109.9|12109.3|12089.8|12088.9|8068
1611766800000|2021-01-27 17:00:00|12100.7|12100.1|12118.3|12117.7|12119.6|12119|12097.7|12097.1|7199
1611770400000|2021-01-27 18:00:00|12118.2|12117.6|12122.2|12118.9|12123.6|12119.5|12111|12110.3|5595
1611774000000|2021-01-27 19:00:00|12122.4|12119|12100.5|12099.6|12129.8|12128.6|12098.4|12097.7|10300
1611777600000|2021-01-27 20:00:00|12100.3|12099.7|12105.5|12104.6|12108.5|12107.7|12093.6|12093|9864
1611781200000|2021-01-27 21:00:00|12105.8|12104.9|12114.4|12108.4|12114.7|12114|12102.2|12101.5|4258
1611784800000|2021-01-27 22:00:00|12114.9|12108.9|12110.6|12107.1|12115.7|12109.7|12107.6|12101.6|2661
1611788400000|2021-01-27 23:00:00|12110.5|12107.3|12103.4|12102.5|12112.6|12110.6|12095.1|12094.2|4567
1611792000000|2021-01-28 00:00:00|12103.3|12102.4|12088.7|12087.8|12105.5|12104.6|12083.1|12082.2|6334
1611795600000|2021-01-28 01:00:00|12088.6|12087.7|12101.8|12101.2|12106.6|12105.7|12086.5|12085.6|5054
1611799200000|2021-01-28 02:00:00|12101.7|12101.1|12094.9|12094|12105.7|12104.8|12091.1|12090.2|4213
1611802800000|2021-01-28 03:00:00|12094.8|12093.9|12091.7|12090.8|12094.9|12094.2|12088.1|12087.3|4244
1611806400000|2021-01-28 04:00:00|12091.8|12090.9|12094.3|12093.4|12094.4|12093.8|12087.4|12086.8|3666
1611810000000|2021-01-28 05:00:00|12094.2|12093.3|12105.8|12104.9|12106.1|12105.2|12091.8|12091.2|3921
1611813600000|2021-01-28 06:00:00|12105.7|12104.8|12104|12103.1|12105.7|12104.8|12093.7|12092.8|4186
1611817200000|2021-01-28 07:00:00|12103.7|12102.8|12094.4|12093.5|12103.7|12102.8|12081.1|12080.5|7947
1611820800000|2021-01-28 08:00:00|12094.8|12093.9|12091.3|12090.4|12113.9|12113.2|12089.4|12088.7|10810
1611824400000|2021-01-28 09:00:00|12091.4|12090.5|12109.3|12108.4|12111.9|12111|12090.9|12090.2|9861
1611828000000|2021-01-28 10:00:00|12109.1|12108.2|12109.3|12108.4|12117.8|12117.2|12103.8|12103.1|8419
1611831600000|2021-01-28 11:00:00|12109.1|12108.2|12102.6|12102|12112|12111.3|12096.4|12095.6|7391
1611835200000|2021-01-28 12:00:00|12102.7|12102.1|12099.5|12098.6|12112.2|12111.6|12098.4|12097.8|7118
1611838800000|2021-01-28 13:00:00|12099.4|12098.8|12129.1|12128.2|12131.2|12130.3|12088.4|12087.8|10181
1611842400000|2021-01-28 14:00:00|12129.2|12128.3|12130.1|12129.2|12142.8|12141.9|12122.4|12121.8|9874
1611846000000|2021-01-28 15:00:00|12130.2|12129.3|12122.1|12121.5|12142.2|12141.6|12121.9|12121.2|9738
1611849600000|2021-01-28 16:00:00|12122.2|12121.6|12122.1|12121.2|12129.8|12129.1|12119|12118.4|7850
1611853200000|2021-01-28 17:00:00|12122.2|12121.3|12125.4|12124.8|12130.9|12130.2|12121.5|12120.7|6583
1611856800000|2021-01-28 18:00:00|12125.3|12124.7|12135.1|12134.5|12138|12137.2|12124.4|12123.8|5397
1611860400000|2021-01-28 19:00:00|12135|12134.4|12131.9|12131.3|12140.4|12139.8|12131.6|12131|4362
1611864000000|2021-01-28 20:00:00|12131.8|12131.2|12126.7|12125.8|12138.1|12137.5|12125.3|12124.6|4856
1611867600000|2021-01-28 21:00:00|12126.6|12125.7|12124.6|12120|12127.5|12126.7|12118.9|12118.1|3134
1611871200000|2021-01-28 22:00:00|12124.3|12119.5|12123.3|12120.5|12134.7|12128.7|12120.4|12116.3|3901
1611874800000|2021-01-28 23:00:00|12123.2|12120.8|12121.5|12120.6|12125.3|12124.2|12119|12118.1|3138
1611878400000|2021-01-29 00:00:00|12121.4|12120.5|12107.9|12107|12122.5|12121.6|12104.1|12103.5|4458
1611882000000|2021-01-29 01:00:00|12107.7|12106.8|12108.8|12107.9|12116.4|12115.8|12106.8|12105.9|3904
1611885600000|2021-01-29 02:00:00|12109.1|12108.2|12104.8|12103.9|12109.5|12108.9|12102.6|12101.7|4280
1611889200000|2021-01-29 03:00:00|12104.9|12104|12097.6|12097|12106.9|12106.2|12097.6|12096.9|3898
1611892800000|2021-01-29 04:00:00|12097.5|12096.9|12100|12099.4|12102.4|12101.8|12095.3|12094.7|3887
1611896400000|2021-01-29 05:00:00|12100.1|12099.5|12100.1|12099.2|12102|12101.4|12094.9|12094.1|3824
1611900000000|2021-01-29 06:00:00|12100|12099.1|12106.2|12104.9|12107.4|12106.6|12098.4|12097.6|3533
1611903600000|2021-01-29 07:00:00|12106.1|12105|12105.1|12104.2|12109.2|12108.6|12099.9|12099.3|6605
1611907200000|2021-01-29 08:00:00|12104.9|12104|12117.7|12116.8|12119.7|12119.1|12097.8|12097.1|7147
1611910800000|2021-01-29 09:00:00|12118.1|12117.2|12117.1|12116.2|12121.9|12121|12106.4|12105.5|7285
1611914400000|2021-01-29 10:00:00|12117|12116.1|12134.9|12134|12135|12134.1|12107.4|12106.5|8033
1611918000000|2021-01-29 11:00:00|12134.8|12133.9|12127.2|12126.3|12139.4|12138.6|12127.2|12126.3|7587
1611921600000|2021-01-29 12:00:00|12127.3|12126.4|12134.2|12133.3|12149.1|12148.3|12127.1|12126.2|8407
1611925200000|2021-01-29 13:00:00|12134.1|12133.2|12146.7|12145.8|12152.6|12151.8|12127|12126.1|12382
1611928800000|2021-01-29 14:00:00|12147|12146.1|12147.2|12146.3|12156.3|12155.7|12140|12139.1|8950
1611932400000|2021-01-29 15:00:00|12147.3|12146.4|12149.6|12149|12155.6|12154.7|12125.5|12124.6|9735
1611936000000|2021-01-29 16:00:00|12149.5|12148.9|12135.5|12134.9|12153.8|12153|12130.3|12129.4|10707
1611939600000|2021-01-29 17:00:00|12135.7|12134.8|12132.9|12132|12144.4|12143.6|12129.6|12129|8561
1611943200000|2021-01-29 18:00:00|12133|12132.1|12129.8|12129.2|12137.1|12136.3|12127.9|12127.1|7354
1611946800000|2021-01-29 19:00:00|12130|12129.4|12131|12130.1|12135.3|12134.6|12128.9|12128.2|6284
1611950400000|2021-01-29 20:00:00|12131.3|12130.4|12135.3|12134.4|12139.9|12139|12130.9|12130|5442
1611954000000|2021-01-29 21:00:00|12135.5|12134.6|12138.5|12137.6|12142|12138.9|12130.7|12129.8|3836
1612126800000|2021-01-31 21:00:00|12133.5|12123.5|12132.6|12126.9|12140.2|12131.4|12129.6|12121.7|215
1612130400000|2021-01-31 22:00:00|12133.2|12126.7|12132.6|12126.6|12139.8|12129.8|12129.4|12124|2748
1612134000000|2021-01-31 23:00:00|12132.4|12126.4|12123.4|12122.5|12136.3|12130.3|12121|12120.1|7834
1612137600000|2021-02-01 00:00:00|12123|12122.1|12130.4|12129.5|12130.5|12129.6|12120.7|12119.8|4005
1612141200000|2021-02-01 01:00:00|12130.3|12129.4|12127.9|12127|12137.1|12136.2|12126.2|12125.3|4748
1612144800000|2021-02-01 02:00:00|12127.8|12126.9|12127.6|12126.7|12130.2|12129.3|12125.2|12124.3|3302
1612148400000|2021-02-01 03:00:00|12127.7|12126.8|12130|12129.1|12132.3|12131.4|12126.2|12125.4|2823
1612152000000|2021-02-01 04:00:00|12129.9|12129|12128.2|12127.3|12133.5|12132.7|12127.8|12127|2988
1612155600000|2021-02-01 05:00:00|12128.3|12127.7|12130.5|12129.6|12132.9|12132.3|12126.3|12125.6|3039
1612159200000|2021-02-01 06:00:00|12130.6|12129.7|12129.9|12129|12133.2|12132.4|12128.2|12127.5|2880
1612162800000|2021-02-01 07:00:00|12130|12129.1|12129|12128.1|12131.4|12130.5|12122.4|12121.5|6075
1612166400000|2021-02-01 08:00:00|12128.6|12127.7|12089.5|12088.6|12131.3|12130.4|12088.6|12087.8|8402
1612170000000|2021-02-01 09:00:00|12089.4|12088.5|12094.2|12093.3|12104.8|12104.2|12084|12083.2|8932
1612173600000|2021-02-01 10:00:00|12094|12093.1|12080.2|12079.3|12094.6|12093.9|12070|12069.2|7990
1612177200000|2021-02-01 11:00:00|12080.3|12079.4|12082.3|12081.4|12084.7|12084|12073.1|12072.2|6641
1612180800000|2021-02-01 12:00:00|12082.4|12081.5|12076.1|12075.2|12089.2|12088.4|12072.5|12071.9|6986
1612184400000|2021-02-01 13:00:00|12076.2|12075.3|12085.4|12084.5|12093.3|12092.7|12073.3|12072.7|8273
1612188000000|2021-02-01 14:00:00|12085.5|12084.6|12088|12086.6|12100.1|12099.2|12083.9|12083.3|7703
1612191600000|2021-02-01 15:00:00|12087.9|12086.3|12084.9|12084.3|12098.8|12098.2|12080.3|12079.5|9832
1612195200000|2021-02-01 16:00:00|12085|12084.4|12069|12068.1|12087.6|12087|12068.7|12067.8|7460
1612198800000|2021-02-01 17:00:00|12069.1|12068.2|12070.2|12069.3|12070.7|12069.9|12063|12062.1|5813
1612202400000|2021-02-01 18:00:00|12070.1|12069.2|12068.2|12067.3|12078.8|12078|12062|12061.2|5442
1612206000000|2021-02-01 19:00:00|12068.3|12067.4|12066.8|12066.2|12077.6|12077|12065.8|12065.2|4165
1612209600000|2021-02-01 20:00:00|12066.6|12065.9|12057.1|12056.2|12071.8|12071|12056.5|12055.6|5376
1612213200000|2021-02-01 21:00:00|12057.2|12056.3|12062.3|12059.2|12062.8|12061.4|12056.5|12055.7|2720
1612216800000|2021-02-01 22:00:00|12061.8|12059.3|12063.6|12060.5|12066.7|12062.9|12061.6|12057.5|2555
1612220400000|2021-02-01 23:00:00|12063.5|12060.6|12068.3|12067.4|12069.1|12068.2|12062.7|12059.7|2789
1612224000000|2021-02-02 00:00:00|12067.9|12067.3|12068.4|12067.5|12069.1|12068.3|12062.5|12061.8|3800
1612227600000|2021-02-02 01:00:00|12068.5|12067.6|12084.5|12083.6|12086.7|12086|12067.7|12066.8|4197
1612231200000|2021-02-02 02:00:00|12084.6|12083.7|12083.8|12083.2|12088.3|12087.5|12082.3|12081.4|3481
1612234800000|2021-02-02 03:00:00|12084|12083.4|12082.1|12081.2|12085.2|12084.4|12080|12079.3|3834
1612238400000|2021-02-02 04:00:00|12082.3|12081.4|12075.9|12075.3|12083.3|12082.6|12075.4|12074.7|2440
1612242000000|2021-02-02 05:00:00|12076|12075.4|12079.5|12078.9|12079.8|12079.2|12075.1|12074.3|2653
1612245600000|2021-02-02 06:00:00|12079.6|12079|12071.3|12070.4|12080.1|12079.4|12066.4|12065.6|2996
1612249200000|2021-02-02 07:00:00|12071.4|12070.5|12069.2|12068.3|12076.6|12075.8|12064.5|12063.7|5873
1612252800000|2021-02-02 08:00:00|12069.3|12068.4|12087.2|12086.3|12087.8|12086.9|12067.6|12066.9|7543
1612256400000|2021-02-02 09:00:00|12087.3|12086.4|12067.4|12066.5|12087.3|12086.4|12064.3|12063.7|6514
1612260000000|2021-02-02 10:00:00|12067.7|12066.8|12035.7|12034.8|12070|12069.4|12032.4|12031.6|9346
1612263600000|2021-02-02 11:00:00|12035.8|12034.9|12028.3|12027.4|12041.4|12040.5|12026.8|12026|6487
1612267200000|2021-02-02 12:00:00|12028.2|12027.3|12039.2|12038.3|12040.3|12039.6|12026.5|12025.9|5821
1612270800000|2021-02-02 13:00:00|12039.1|12038.5|12048.5|12047.9|12050.2|12049.6|12035.1|12034.4|7744
1612274400000|2021-02-02 14:00:00|12048.7|12047.8|12023.6|12022.7|12049.8|12049.1|12020.8|12019.9|8339
1612278000000|2021-02-02 15:00:00|12024.3|12023.4|12027.8|12026.9|12034.4|12033.5|12021.1|12020.5|9684
1612281600000|2021-02-02 16:00:00|12027.7|12027.1|12019.7|12018.8|12033.4|12032.6|12019.1|12018.2|7166
1612285200000|2021-02-02 17:00:00|12019.6|12018.7|12019.2|12018.6|12025.9|12025.3|12011.9|12011.3|6030
1612288800000|2021-02-02 18:00:00|12019.5|12018.5|12018.4|12017.5|12025.3|12024.5|12018|12017.2|4524
1612292400000|2021-02-02 19:00:00|12018.5|12017.6|12020.3|12019.7|12026.1|12025.4|12017.5|12016.9|3226
1612296000000|2021-02-02 20:00:00|12020.5|12019.6|12037.5|12036.6|12041|12040.1|12017.5|12016.8|4367
1612299600000|2021-02-02 21:00:00|12037.3|12036.4|12044.3|12042.2|12046.6|12045.7|12034.8|12033.9|3471
1612303200000|2021-02-02 22:00:00|12044.8|12041.8|12045|12043.6|12046.1|12044.6|12042.9|12040.7|1347
1612306800000|2021-02-02 23:00:00|12045.2|12042.5|12037.3|12036.4|12045.2|12043.9|12036.6|12035.6|3026
1612310400000|2021-02-03 00:00:00|12037.2|12036.3|12044.8|12043.9|12046.6|12045.9|12036.4|12035.5|3114
1612314000000|2021-02-03 01:00:00|12044.9|12044|12047.3|12046.4|12050.5|12049.9|12042.3|12041.7|4185
1612317600000|2021-02-03 02:00:00|12047.4|12046.5|12046.8|12046.2|12048.6|12047.7|12044.9|12044.1|3317
1612321200000|2021-02-03 03:00:00|12046.7|12046.1|12042.3|12041.4|12048.5|12047.8|12042.1|12041.3|2837
1612324800000|2021-02-03 04:00:00|12042.2|12041.3|12043.6|12043|12044.3|12043.4|12039.6|12038.9|2148
1612328400000|2021-02-03 05:00:00|12043.9|12043.1|12044.5|12043.6|12046.3|12045.6|12041.9|12041.1|2438
1612332000000|2021-02-03 06:00:00|12044.6|12043.7|12038.2|12037.3|12044.6|12043.7|12035.2|12034.6|2985
1612335600000|2021-02-03 07:00:00|12037.9|12037|12038|12037.1|12041|12040.2|12028.2|12027.3|5262
1612339200000|2021-02-03 08:00:00|12038.2|12037.3|12032|12031.1|12042.8|12041.9|12031.5|12030.4|6477
1612342800000|2021-02-03 09:00:00|12031.9|12031|12023.6|12022.4|12032.2|12031.4|12010.7|12009.8|7619
1612346400000|2021-02-03 10:00:00|12024.1|12023.2|12021.7|12020.8|12031|12030.1|12012.7|12012.1|5620
1612350000000|2021-02-03 11:00:00|12021.5|12020.6|12016.7|12015.8|12024.9|12024|12016.7|12015.8|3786
1612353600000|2021-02-03 12:00:00|12016.5|12015.6|12010.9|12010.3|12023.2|12022.6|12005.3|12004.6|6252
1612357200000|2021-02-03 13:00:00|12011.1|12010.2|12017.5|12016.6|12024|12023.1|12008.6|12008|7393
1612360800000|2021-02-03 14:00:00|12017.4|12016.5|12027.6|12026.2|12033.1|12032.3|12016.1|12015.2|7296
1612364400000|2021-02-03 15:00:00|12027.4|12025.4|12011.1|12010.5|12030.3|12029.4|12004.6|12003.7|8823
1612368000000|2021-02-03 16:00:00|12011.2|12010.6|12024.3|12023.4|12027|12026.4|12011|12010.4|5873
1612371600000|2021-02-03 17:00:00|12024.4|12023.5|12027.1|12026.2|12031.3|12030.6|12023.1|12022.4|4405
1612375200000|2021-02-03 18:00:00|12027.2|12026.3|12027.7|12026.8|12028.6|12027.9|12021.6|12021|3607
1612378800000|2021-02-03 19:00:00|12027.6|12026.7|12025.9|12025.3|12029.4|12028.5|12025.8|12025.1|2677
1612382400000|2021-02-03 20:00:00|12026|12025.4|12033.6|12032.7|12036.7|12036|12024.5|12023.7|3943
1612386000000|2021-02-03 21:00:00|12033.5|12032.6|12036.2|12034.7|12037.8|12037.1|12032.5|12031.6|2109
1612389600000|2021-02-03 22:00:00|12036.4|12035.3|12035.6|12032.3|12038.6|12035.3|12032.1|12027.9|2307
1612393200000|2021-02-03 23:00:00|12035.4|12032.4|12041.9|12041|12042.5|12041.6|12035.3|12032.1|2152
1612396800000|2021-02-04 00:00:00|12041.8|12040.9|12036.5|12035.6|12043.4|12042.5|12035.6|12034.7|2925
1612400400000|2021-02-04 01:00:00|12036.4|12035.5|12035.4|12034.5|12039.5|12038.7|12033.9|12033|3771
1612404000000|2021-02-04 02:00:00|12035.5|12034.6|12032.9|12032|12039|12038.2|12031.7|12030.9|2640
1612407600000|2021-02-04 03:00:00|12032.8|12031.9|12019.1|12018.2|12033.9|12033.1|12017|12016.3|4022
1612411200000|2021-02-04 04:00:00|12019|12018.1|12020.2|12019.3|12021.4|12020.6|12016.3|12015.4|2206
1612414800000|2021-02-04 05:00:00|12020.3|12019.4|12017.6|12016.7|12020.3|12019.4|12013|12012.3|3913
1612418400000|2021-02-04 06:00:00|12017.5|12016.6|12012|12011.1|12017.5|12016.7|12007.5|12006.9|3527
1612422000000|2021-02-04 07:00:00|12011.8|12010.9|12008.7|12007.8|12013.8|12013.1|12000.2|11999.3|6828
1612425600000|2021-02-04 08:00:00|12008.4|12007.5|11993.7|11992.8|12014.2|12013.3|11991.6|11990.7|8313
1612429200000|2021-02-04 09:00:00|11993.6|11993|11986.3|11985.4|11996.3|11995.7|11983.6|11982.8|7595
1612432800000|2021-02-04 10:00:00|11986.4|11985.5|11988|11987.4|11997.4|11996.8|11984|11983.2|6215
1612436400000|2021-02-04 11:00:00|11987.9|11987.3|11988.2|11987.3|11996.6|11995.8|11984.1|11983.3|5081
1612440000000|2021-02-04 12:00:00|11988.3|11987.4|11993.2|11992.6|11994.7|11993.9|11983.2|11982.5|8114
1612443600000|2021-02-04 13:00:00|11993.5|11992.9|11984.5|11983.6|11998.5|11997.8|11983.9|11983|9146
1612447200000|2021-02-04 14:00:00|11984.4|11983.8|11981.4|11980.5|11989.9|11989|11976.4|11975.6|9708
1612450800000|2021-02-04 15:00:00|11981.3|11980.4|11979.2|11978.3|11985|11984.2|11966.9|11966.1|11787
1612454400000|2021-02-04 16:00:00|11979.1|11978.5|11974.8|11973.9|11979.9|11979|11972.4|11971.5|7060
1612458000000|2021-02-04 17:00:00|11974.7|11973.8|11960.9|11960|11974.8|11973.9|11957.8|11957.1|7206
1612461600000|2021-02-04 18:00:00|11960.8|11959.9|11963.5|11962.6|11967.4|11966.6|11959|11958.1|5208
1612465200000|2021-02-04 19:00:00|11963.6|11962.7|11966.6|11965.7|11968.5|11967.8|11958.1|11957.2|5827
1612468800000|2021-02-04 20:00:00|11966.4|11965.8|11966.4|11965.5|11968.3|11967.4|11964.1|11963.2|4910
1612472400000|2021-02-04 21:00:00|11966.8|11965.9|11962.7|11961.3|11968.5|11967.6|11960.5|11959.6|4076
1612476000000|2021-02-04 22:00:00|11963.8|11961.6|11966.6|11964.2|11969.7|11966.6|11960.5|11957.5|2948
1612479600000|2021-02-04 23:00:00|11965.7|11964|11966.9|11966|11969.5|11968.6|11964.2|11961.4|3787
1612483200000|2021-02-05 00:00:00|11966.5|11965.6|11969.4|11968.5|11972.6|11971.7|11963.6|11962.7|4229
1612486800000|2021-02-05 01:00:00|11969.2|11968.3|11966.5|11965.6|11969.9|11969|11962.7|11961.8|5435
1612490400000|2021-02-05 02:00:00|11966.3|11965.4|11954.8|11953.9|11968.8|11967.9|11954|11953.1|5820
1612494000000|2021-02-05 03:00:00|11954.3|11953.7|11955.1|11954.2|11958|11957.2|11952.5|11951.6|4281
1612497600000|2021-02-05 04:00:00|11955|11954.1|11956.7|11955.8|11957.9|11957|11954|11953.1|3803
1612501200000|2021-02-05 05:00:00|11956.9|11956|11963.5|11962.6|11963.7|11962.8|11955.8|11954.9|4680
1612504800000|2021-02-05 06:00:00|11963.6|11962.7|11966.1|11965.2|11966.9|11966.1|11960|11959.1|4579
1612508400000|2021-02-05 07:00:00|11965.8|11964.9|11963.6|11963|11967.3|11966.5|11960.2|11959.3|5590
1612512000000|2021-02-05 08:00:00|11964|11963.4|11984.9|11984|11987.9|11987.2|11964|11963.4|8659
1612515600000|2021-02-05 09:00:00|11985|11984.1|11977.3|11976.7|11988.4|11987.5|11976.9|11976|5471
1612519200000|2021-02-05 10:00:00|11977.2|11976.6|11974.2|11973.6|11983.3|11982.7|11974.2|11973.6|5187
1612522800000|2021-02-05 11:00:00|11974.3|11973.7|11980|11979.4|11982|11981.3|11968.9|11968.3|5338
1612526400000|2021-02-05 12:00:00|11980.1|11979.5|11989.9|11989.3|11993.8|11993|11977.6|11977|5925
1612530000000|2021-02-05 13:00:00|11989.8|11989.2|12004.6|12003.7|12024.5|12023.6|11981.5|11980.8|11590
1612533600000|2021-02-05 14:00:00|12004.4|12003.5|12021.8|12020.9|12022.9|12022|12001.1|12000.2|9482
1612537200000|2021-02-05 15:00:00|12021.7|12020.8|12024.3|12023.4|12034.4|12033.5|12018.3|12017.4|8088
1612540800000|2021-02-05 16:00:00|12024.5|12023.6|12035.3|12034.4|12040.7|12039.8|12024.4|12023.5|6426
1612544400000|2021-02-05 17:00:00|12035.2|12034.3|12038.5|12037.6|12042.4|12041.5|12033.8|12033|4945
1612548000000|2021-02-05 18:00:00|12038.3|12037.7|12043.1|12042.2|12048.1|12047.2|12037.6|12036.8|3719
1612551600000|2021-02-05 19:00:00|12043.2|12042.3|12043.1|12042.2|12044.7|12043.9|12039.7|12038.9|2714
1612555200000|2021-02-05 20:00:00|12043.2|12042.3|12049.6|12048.7|12050.2|12049.3|12041|12040.2|3061
1612558800000|2021-02-05 21:00:00|12049.3|12048.4|12049.7|12048.8|12050.8|12049.6|12046.5|12045.5|2973
1612731600000|2021-02-07 21:00:00|12046.8|12034.8|12042.1|12035.8|12049.4|12038.9|12039|12030.2|373
1612735200000|2021-02-07 22:00:00|12042.6|12036.4|12043.5|12042.6|12052.9|12043.5|12040.3|12030.7|1928
1612738800000|2021-02-07 23:00:00|12043.6|12042.7|12049|12048.1|12057.4|12055.2|12043.3|12041.2|6171
1612742400000|2021-02-08 00:00:00|12049.1|12048.2|12032.8|12031.9|12053.3|12052.4|12030.9|12030.1|6048
1612746000000|2021-02-08 01:00:00|12033.1|12032.2|12038.8|12037.9|12039.1|12038.2|12030.2|12029.3|3149
1612749600000|2021-02-08 02:00:00|12038.9|12038|12036.9|12036|12038.9|12038|12031.8|12030.9|2329
1612753200000|2021-02-08 03:00:00|12036.6|12035.7|12038.9|12038|12039.6|12038.8|12035.4|12034.5|1710
1612756800000|2021-02-08 04:00:00|12039|12038.1|12035.2|12034.3|12040.4|12039.8|12034.9|12034|1440
1612760400000|2021-02-08 05:00:00|12035.3|12034.6|12037.1|12036.2|12043.2|12042.4|12035.1|12034.3|1775
1612764000000|2021-02-08 06:00:00|12037.2|12036.3|12039.6|12038.7|12040.2|12039.5|12033.8|12032.9|2142
1612767600000|2021-02-08 07:00:00|12039.5|12038.6|12041.3|12040.4|12049.4|12048.5|12032.5|12031.6|3513
1612771200000|2021-02-08 08:00:00|12041.2|12040.3|12031.3|12030.4|12048.2|12047.4|12025.7|12024.9|5203
1612774800000|2021-02-08 09:00:00|12031.4|12030.5|12028.6|12027.7|12035.7|12034.8|12024.5|12023.6|4679
1612778400000|2021-02-08 10:00:00|12028.7|12027.8|12032.8|12031.9|12035.2|12034.3|12023.7|12022.8|4914
1612782000000|2021-02-08 11:00:00|12032.7|12031.8|12030.2|12029.3|12039.8|12038.9|12029.4|12028.8|4644
1612785600000|2021-02-08 12:00:00|12030.3|12029.4|12026.6|12026|12032.9|12032|12020.1|12019.4|5697
1612789200000|2021-02-08 13:00:00|12026.8|12026.2|12038.1|12037.2|12044.7|12043.9|12020.6|12019.7|7045
1612792800000|2021-02-08 14:00:00|12038|12037.1|12056.8|12055.9|12064.3|12063.4|12037.6|12036.7|6951
1612796400000|2021-02-08 15:00:00|12056.9|12056|12047.3|12046.4|12066.4|12065.7|12046.8|12046|7969
1612800000000|2021-02-08 16:00:00|12047.2|12046.3|12045.1|12044.2|12052.5|12051.7|12033.5|12032.6|6664
1612803600000|2021-02-08 17:00:00|12045.2|12044.3|12047.8|12046.9|12052.1|12051.2|12042.7|12041.8|4391
1612807200000|2021-02-08 18:00:00|12047.7|12046.8|12050.3|12049.7|12051.6|12050.7|12044.2|12043.4|3163
1612810800000|2021-02-08 19:00:00|12050.4|12049.8|12056|12055.1|12058.2|12057|12049.1|12048.4|2827
1612814400000|2021-02-08 20:00:00|12055.8|12055.2|12052.4|12051.5|12058.1|12057.2|12050.8|12049.9|3103
1612818000000|2021-02-08 21:00:00|12052.2|12051.3|12054.3|12048.3|12055.3|12051.7|12048.7|12047.8|1982
1612821600000|2021-02-08 22:00:00|12053.7|12047.7|12054.3|12048.3|12056.9|12051.4|12050|12046.4|2334
1612825200000|2021-02-08 23:00:00|12054.2|12048.2|12052.9|12052|12054.9|12053.3|12047.6|12046.7|2692
1612828800000|2021-02-09 00:00:00|12052.8|12051.9|12058.4|12057.5|12060.5|12059.6|12049.8|12048.9|2736
1612832400000|2021-02-09 01:00:00|12058.3|12057.4|12059.8|12059.2|12064.5|12063.8|12056.7|12055.8|3244
1612836000000|2021-02-09 02:00:00|12059.9|12059.3|12080.4|12079.5|12082.6|12081.7|12059.9|12059.3|4449
1612839600000|2021-02-09 03:00:00|12080.5|12079.6|12077.6|12076.7|12081.9|12081.1|12076.5|12075.6|2734
1612843200000|2021-02-09 04:00:00|12077.2|12076.3|12076.2|12075.3|12080.7|12079.8|12076|12075.1|2066
1612846800000|2021-02-09 05:00:00|12076.1|12075.2|12078.7|12077.8|12081.2|12080.4|12076.1|12075.2|2303
1612850400000|2021-02-09 06:00:00|12078.8|12077.9|12077.5|12076.6|12083.1|12082.2|12074.9|12074|2888
1612854000000|2021-02-09 07:00:00|12077.4|12076.5|12081.8|12080.9|12087.4|12086.5|12077.3|12076.4|4813
1612857600000|2021-02-09 08:00:00|12081.7|12080.8|12098.1|12097.2|12098.2|12097.3|12067.7|12066.8|8188
1612861200000|2021-02-09 09:00:00|12098.2|12097.3|12110.2|12109.3|12117|12116.1|12095.4|12094.5|7396
1612864800000|2021-02-09 10:00:00|12110.3|12109.4|12104.5|12103.6|12113.7|12112.9|12103.5|12102.6|5877
1612868400000|2021-02-09 11:00:00|12104.6|12103.7|12105.6|12105|12107.7|12106.8|12098.1|12097.5|4674
1612872000000|2021-02-09 12:00:00|12105.5|12104.9|12099.5|12098.9|12107|12106.4|12098.3|12097.7|5074
1612875600000|2021-02-09 13:00:00|12099.7|12098.8|12102.1|12101.5|12106.3|12105.7|12090.6|12089.8|7222
1612879200000|2021-02-09 14:00:00|12102.2|12101.6|12091.6|12091|12103.9|12103.3|12090.6|12089.9|7194
1612882800000|2021-02-09 15:00:00|12091.8|12090.9|12098.1|12097.5|12103.9|12103.3|12088.9|12088.1|8196
1612886400000|2021-02-09 16:00:00|12098.2|12097.6|12105.3|12104.4|12106.9|12106|12092.6|12091.7|5794
1612890000000|2021-02-09 17:00:00|12105.2|12104.3|12105.7|12105.1|12110|12109.2|12103.5|12102.9|4604
1612893600000|2021-02-09 18:00:00|12105.5|12104.9|12105.8|12104.9|12108.3|12107.6|12102.6|12101.8|3070
1612897200000|2021-02-09 19:00:00|12105.7|12105.1|12119|12118.1|12121.4|12120.6|12105.7|12104.9|4801
1612900800000|2021-02-09 20:00:00|12119.2|12118.3|12117|12116.4|12120.6|12119.9|12116.1|12115.5|2720
1612904400000|2021-02-09 21:00:00|12117.3|12116.7|12121.6|12116.7|12122.3|12121.4|12114.8|12114.2|2294
1612908000000|2021-02-09 22:00:00|12121.5|12116.8|12121.3|12118.3|12124.2|12119.2|12117.6|12114.4|2431
1612911600000|2021-02-09 23:00:00|12121.2|12117.3|12116.6|12115.7|12122|12118.7|12116|12115.2|1944
1612915200000|2021-02-10 00:00:00|12116.9|12116|12115.1|12114.2|12117.6|12116.7|12112.6|12111.8|2320
1612918800000|2021-02-10 01:00:00|12115.3|12114.4|12116.6|12115.7|12118.7|12117.8|12109.2|12108.3|2918
1612922400000|2021-02-10 02:00:00|12116.7|12115.8|12125|12124.1|12126.9|12126|12116.3|12115.4|3023
1612926000000|2021-02-10 03:00:00|12125.2|12124.3|12127.7|12126.8|12130.3|12129.5|12124.7|12123.8|2532
1612929600000|2021-02-10 04:00:00|12127.6|12126.7|12129.3|12128.4|12130.4|12129.6|12126.6|12126|1559
1612933200000|2021-02-10 05:00:00|12129.4|12128.5|12124.7|12123.8|12129.4|12128.7|12124.7|12123.8|1943
1612936800000|2021-02-10 06:00:00|12124.6|12123.7|12127.7|12126.8|12127.9|12127.2|12123.4|12122.7|2089
1612940400000|2021-02-10 07:00:00|12127.8|12126.9|12131.1|12130.2|12134.3|12133.6|12123.2|12122.6|4384
1612944000000|2021-02-10 08:00:00|12131.2|12130.3|12139.6|12139|12144.4|12143.8|12123.4|12122.7|7201
1612947600000|2021-02-10 09:00:00|12139.7|12139.1|12119.8|12118.9|12139.7|12139.1|12114.5|12113.7|7903
1612951200000|2021-02-10 10:00:00|12119.6|12119|12125.1|12124.5|12128.4|12127.7|12117.5|12116.8|5861
1612954800000|2021-02-10 11:00:00|12125.2|12124.3|12124.7|12123.8|12131.3|12130.5|12122.6|12121.8|3928
1612958400000|2021-02-10 12:00:00|12124.6|12123.7|12117|12116.1|12124.7|12123.8|12113.6|12112.8|5604
1612962000000|2021-02-10 13:00:00|12117.2|12116.3|12128.9|12128.3|12140.2|12139.3|12114.8|12114.1|8671
1612965600000|2021-02-10 14:00:00|12129|12128.4|12124.7|12123.8|12139.9|12139.1|12124.6|12123.7|7497
1612969200000|2021-02-10 15:00:00|12124.8|12124.1|12131.4|12130.8|12140|12139.1|12123.6|12122.8|10913
1612972800000|2021-02-10 16:00:00|12131.5|12130.9|12131.5|12130.9|12136.9|12136|12129.5|12128.9|6565
1612976400000|2021-02-10 17:00:00|12131.4|12130.8|12138.6|12138|12139.1|12138.4|12126.4|12125.7|5929
1612980000000|2021-02-10 18:00:00|12138.7|12138.1|12130.2|12129.3|12138.7|12138.1|12128.5|12127.9|3542
1612983600000|2021-02-10 19:00:00|12130|12129.1|12129.7|12128.8|12132.6|12131.8|12124.7|12124.1|3801
1612987200000|2021-02-10 20:00:00|12129.8|12128.9|12120.3|12119.4|12129.8|12128.9|12119.2|12118.4|3354
1612990800000|2021-02-10 21:00:00|12120.4|12119.5|12119.7|12117.3|12122.4|12121.8|12116.8|12116.2|1934
1612994400000|2021-02-10 22:00:00|12120|12116.9|12119.9|12117.5|12123.7|12118.4|12118.8|12115.6|1705
1612998000000|2021-02-10 23:00:00|12120|12117.8|12119.6|12118.7|12120.5|12119.4|12116.8|12116|1405
1613001600000|2021-02-11 00:00:00|12119.4|12118.8|12114.6|12113.7|12120.6|12119.7|12114|12113.1|1481
1613005200000|2021-02-11 01:00:00|12114.7|12113.8|12117.7|12116.8|12118.3|12117.5|12114.3|12113.6|1463
1613008800000|2021-02-11 02:00:00|12117.8|12116.9|12120.7|12119.8|12121.2|12120.4|12117.3|12116.4|1527
1613012400000|2021-02-11 03:00:00|12121.1|12120.2|12121.2|12120.6|12122.4|12121.8|12118.3|12117.6|1581
1613016000000|2021-02-11 04:00:00|12121.5|12120.8|12122.2|12121.3|12125.7|12124.8|12121.4|12120.8|1384
1613019600000|2021-02-11 05:00:00|12122|12121.4|12127|12126.1|12128.3|12127.4|12122|12121.1|1774
1613023200000|2021-02-11 06:00:00|12126.9|12126|12130.1|12129.2|12130.5|12129.7|12126.6|12125.7|1537
1613026800000|2021-02-11 07:00:00|12130.3|12129.4|12123.9|12123|12133.1|12132.5|12122.1|12121.2|3458
1613030400000|2021-02-11 08:00:00|12123.8|12122.9|12123.9|12123|12126.8|12125.9|12118.3|12117.5|6302
1613034000000|2021-02-11 09:00:00|12123.7|12123.1|12130.9|12130|12136.5|12135.7|12122.4|12121.7|5033
1613037600000|2021-02-11 10:00:00|12130.8|12130.2|12124.1|12123.5|12130.9|12130.2|12123.6|12123|3793
1613041200000|2021-02-11 11:00:00|12124|12123.4|12127.9|12127|12131.8|12131|12121.3|12120.6|3720
1613044800000|2021-02-11 12:00:00|12127.8|12126.9|12135.5|12134.9|12135.5|12134.9|12127.5|12126.8|3870
1613048400000|2021-02-11 13:00:00|12135.6|12135|12144|12143.4|12149.8|12148.9|12134.2|12133.5|6214
1613052000000|2021-02-11 14:00:00|12144.2|12143.3|12135.3|12134.4|12145.4|12144.7|12132|12131.2|6786
1613055600000|2021-02-11 15:00:00|12135.5|12134.6|12129.7|12129.1|12143.5|12142.9|12128.4|12127.7|7482
1613059200000|2021-02-11 16:00:00|12130.1|12129.5|12126.7|12126.1|12133.2|12132.5|12122.2|12121.4|5744
1613062800000|2021-02-11 17:00:00|12126.6|12126|12127.5|12126.9|12129.8|12129.1|12122|12121.4|6074
1613066400000|2021-02-11 18:00:00|12127.7|12126.8|12131.4|12130.5|12133.6|12132.9|12123.7|12123|4396
1613070000000|2021-02-11 19:00:00|12131.3|12130.7|12131.3|12130.4|12132.1|12131.4|12126.8|12126.2|3612
1613073600000|2021-02-11 20:00:00|12131.1|12130.5|12133.1|12132.2|12137.9|12137.1|12130|12129.4|2841
1613077200000|2021-02-11 21:00:00|12133.2|12132.3|12132.6|12127.5|12133.7|12133|12130.8|12127.5|1489
1613080800000|2021-02-11 22:00:00|12133.1|12127.1|12134.2|12130.5|12138.2|12133.8|12131.8|12125.8|2160
1613084400000|2021-02-11 23:00:00|12134|12130.7|12131.2|12130.3|12135.1|12132.2|12128.2|12127.3|1878
1613088000000|2021-02-12 00:00:00|12131.1|12130.2|12129.2|12128.3|12133.8|12132.9|12125.3|12124.4|1927
1613091600000|2021-02-12 01:00:00|12129.1|12128.2|12127.7|12126.8|12130.9|12130|12125.6|12124.7|1601
1613095200000|2021-02-12 02:00:00|12127.6|12126.7|12120.3|12119.4|12127.6|12126.7|12119|12118.1|2290
1613098800000|2021-02-12 03:00:00|12120.2|12119.3|12119.7|12118.8|12122|12121.2|12119.4|12118.5|1948
1613102400000|2021-02-12 04:00:00|12119.8|12118.9|12123.1|12122.2|12124.4|12123.6|12119.7|12118.8|2005
1613106000000|2021-02-12 05:00:00|12123.2|12122.3|12131.9|12131|12132.2|12131.4|12122.3|12121.5|2390
1613109600000|2021-02-12 06:00:00|12132|12131.1|12126|12125.1|12132|12131.1|12124.2|12123.4|2136
1613113200000|2021-02-12 07:00:00|12126.3|12125.4|12115.9|12115|12127.5|12126.7|12112.8|12111.9|4445
1613116800000|2021-02-12 08:00:00|12115.8|12115.2|12103.4|12102.8|12119.5|12118.6|12102.8|12102|6857
1613120400000|2021-02-12 09:00:00|12103.3|12102.7|12108.9|12108|12112.2|12111.4|12100.7|12099.9|5941
1613124000000|2021-02-12 10:00:00|12108.5|12107.9|12109.3|12108.4|12114.4|12113.6|12104.8|12104.1|4505
1613127600000|2021-02-12 11:00:00|12109.4|12108.5|12107.4|12106.5|12109.5|12108.8|12097.1|12096.5|4649
1613131200000|2021-02-12 12:00:00|12107.3|12106.4|12112.9|12112.3|12115.4|12114.6|12102.9|12102.3|4565
1613134800000|2021-02-12 13:00:00|12112.8|12112.2|12087.4|12086.8|12114.9|12114.3|12084.4|12083.7|6925
1613138400000|2021-02-12 14:00:00|12087.5|12086.9|12092.9|12091.6|12096.7|12096.1|12081.9|12081.1|6822
1613142000000|2021-02-12 15:00:00|12092.8|12091.7|12119.7|12118.8|12121.2|12120.3|12092.1|12091.4|8162
1613145600000|2021-02-12 16:00:00|12119.8|12118.9|12125.6|12124.7|12128.9|12128.2|12115.5|12114.6|6540
1613149200000|2021-02-12 17:00:00|12125.7|12124.8|12123.8|12122.9|12129.3|12128.5|12123.6|12122.7|4306
1613152800000|2021-02-12 18:00:00|12123.9|12123|12121.6|12121|12126.7|12126.1|12119.4|12118.7|3756
1613156400000|2021-02-12 19:00:00|12121.7|12121.1|12116|12115.4|12124.1|12123.3|12115.8|12115.2|2412
1613160000000|2021-02-12 20:00:00|12116.1|12115.5|12118.8|12117.9|12119.6|12118.9|12113.6|12112.8|2450
1613163600000|2021-02-12 21:00:00|12118.7|12117.8|12120|12119.1|12121.7|12120.8|12117.4|12116.7|1931
1613336400000|2021-02-14 21:00:00|12125.5|12113.5|12126.2|12124.3|12129|12124.3|12122.7|12113.5|184
1613340000000|2021-02-14 22:00:00|12126.1|12124.2|12126.3|12121.1|12127.9|12124.7|12120.8|12114.8|2904
1613343600000|2021-02-14 23:00:00|12125.3|12121.3|12120.9|12120|12126.8|12124.9|12120.8|12119.6|3993
1613347200000|2021-02-15 00:00:00|12121.2|12120.3|12121.6|12120.7|12123.9|12123|12117.3|12116.4|2321
1613350800000|2021-02-15 01:00:00|12121.7|12120.8|12127.4|12126.5|12129|12128.1|12117.8|12117.1|2555
1613354400000|2021-02-15 02:00:00|12127.3|12126.4|12132.9|12132|12133.5|12132.8|12126.2|12125.3|2468
1613358000000|2021-02-15 03:00:00|12133|12132.1|12134.7|12133.8|12138.3|12137.4|12130.3|12129.5|2350
1613361600000|2021-02-15 04:00:00|12134.8|12133.9|12132.5|12131.6|12137.5|12136.6|12131.5|12130.8|1814
1613365200000|2021-02-15 05:00:00|12132.6|12131.7|12138.4|12137.5|12140.8|12139.9|12132.4|12131.6|1924
1613368800000|2021-02-15 06:00:00|12138.3|12137.4|12135.1|12134.2|12141|12140.1|12134.7|12133.9|2021
1613372400000|2021-02-15 07:00:00|12135|12134.1|12133.5|12132.6|12138.4|12137.6|12131.2|12130.3|3409
1613376000000|2021-02-15 08:00:00|12133.4|12132.5|12140.3|12139.4|12145.6|12145|12131.3|12130.7|6331
1613379600000|2021-02-15 09:00:00|12140.7|12139.8|12135.1|12134.2|12145.3|12144.4|12133.5|12132.6|5239
1613383200000|2021-02-15 10:00:00|12135|12134.1|12133.8|12133.2|12138|12137.3|12131.5|12130.8|3914
1613386800000|2021-02-15 11:00:00|12133.9|12133.3|12133.2|12132.6|12140.9|12140|12130.1|12129.4|3447
1613390400000|2021-02-15 12:00:00|12133.1|12132.5|12130.8|12129.9|12134|12133.3|12124.3|12123.5|4308
1613394000000|2021-02-15 13:00:00|12130.9|12130|12127.1|12126.2|12134.1|12133.3|12125.7|12125|3799
1613397600000|2021-02-15 14:00:00|12127|12126.4|12124.5|12123.6|12128.3|12127.5|12121.1|12120.5|4068
1613401200000|2021-02-15 15:00:00|12124.3|12123.4|12131.8|12131.2|12132.8|12132.2|12123.2|12122.5|3589
1613404800000|2021-02-15 16:00:00|12131.7|12131.1|12137.2|12136.3|12137.9|12137.3|12127|12126.4|3378
1613408400000|2021-02-15 17:00:00|12137.3|12136.4|12131.8|12130.1|12138.6|12137.7|12130.3|12129.4|2591
1613412000000|2021-02-15 18:00:00|12131.9|12129.9|12132.4|12130.5|12136.4|12134.3|12130.5|12128.3|3608
1613415600000|2021-02-15 19:00:00|12132.3|12130.4|12131.9|12130.2|12133.9|12131.7|12130.8|12128.4|4151
1613419200000|2021-02-15 20:00:00|12131.7|12130.1|12131.9|12130|12133.1|12131.2|12130.9|12129.1|3101
1613422800000|2021-02-15 21:00:00|12131.8|12130.3|12130|12127|12136.9|12132.7|12128.3|12123.5|5093
1613426400000|2021-02-15 22:00:00|12130.3|12126.9|12131|12125.7|12134.7|12130.5|12127.1|12122.7|3022
1613430000000|2021-02-15 23:00:00|12131.2|12125.3|12132.5|12131.9|12133.3|12132.4|12127.8|12125.3|2610
1613433600000|2021-02-16 00:00:00|12132.6|12132|12137.8|12136.9|12141.1|12140.2|12131.8|12130.9|2381
1613437200000|2021-02-16 01:00:00|12137.7|12136.8|12143.2|12142.3|12147.3|12146.6|12135|12134.1|2922
1613440800000|2021-02-16 02:00:00|12143.3|12142.4|12146.1|12145.2|12146.5|12145.6|12141.2|12140.6|2555
1613444400000|2021-02-16 03:00:00|12146|12145.1|12147.1|12146.2|12150.6|12150|12144.9|12144.3|2096
1613448000000|2021-02-16 04:00:00|12147|12146.1|12140|12139.1|12147.3|12146.6|12138.4|12137.7|2236
1613451600000|2021-02-16 05:00:00|12140.1|12139.2|12137.1|12136.2|12141.5|12140.8|12133.2|12132.3|2845
1613455200000|2021-02-16 06:00:00|12137|12136.1|12140.1|12139.2|12140.6|12139.9|12134.3|12133.6|2576
1613458800000|2021-02-16 07:00:00|12140.2|12139.3|12131.3|12130.7|12142.6|12141.9|12128.8|12128.1|4548
1613462400000|2021-02-16 08:00:00|12131.1|12130.5|12155.4|12154.8|12157.5|12156.9|12130.3|12129.6|7129
1613466000000|2021-02-16 09:00:00|12155.5|12154.9|12153.3|12152|12155.9|12155.1|12145.3|12144.6|6081
1613469600000|2021-02-16 10:00:00|12153.4|12152.1|12163.9|12163.3|12167.6|12166.9|12152.7|12151.9|5325
1613473200000|2021-02-16 11:00:00|12164.2|12163.5|12165.7|12165.1|12168.4|12167.8|12162.3|12161.6|4612
1613476800000|2021-02-16 12:00:00|12165.6|12165|12150.7|12150.1|12169.9|12169.2|12148.8|12148.2|5929
1613480400000|2021-02-16 13:00:00|12151.1|12150.2|12108.7|12107.8|12152.4|12151.5|12106.7|12106|9883
1613484000000|2021-02-16 14:00:00|12108.5|12107.9|12097.6|12097|12113.7|12112.8|12095.3|12094.6|9869
1613487600000|2021-02-16 15:00:00|12097.8|12097.2|12119.7|12119.1|12120.8|12120.1|12097.6|12097|10205
1613491200000|2021-02-16 16:00:00|12119.8|12118.9|12107.4|12106.8|12124.3|12123.6|12105.4|12104.6|7892
1613494800000|2021-02-16 17:00:00|12107.6|12106.7|12109.2|12108.6|12110.1|12109.4|12104|12103.3|5875
1613498400000|2021-02-16 18:00:00|12109.1|12108.5|12112.8|12111.9|12116.1|12115.5|12108.6|12107.9|2755
1613502000000|2021-02-16 19:00:00|12112.5|12111.7|12115.6|12115|12116.3|12115.5|12109.8|12109.1|2801
1613505600000|2021-02-16 20:00:00|12115.8|12115.2|12111.9|12111|12118.3|12117.6|12111|12110.4|3097
1613509200000|2021-02-16 21:00:00|12112|12111.3|12108.1|12104.1|12112.8|12112|12103.7|12102.5|1903
1613512800000|2021-02-16 22:00:00|12108.3|12103.5|12103.8|12101.8|12112.7|12107.3|12102.5|12099.9|3201
1613516400000|2021-02-16 23:00:00|12104|12101.9|12088.6|12087.7|12105.8|12102.9|12086.5|12085.4|5121
1613520000000|2021-02-17 00:00:00|12088.5|12087.6|12089.4|12088.5|12094.7|12094|12087|12086.1|4091
1613523600000|2021-02-17 01:00:00|12089.3|12088.4|12093.4|12092.8|12095.4|12094.8|12083.7|12082.8|3715
1613527200000|2021-02-17 02:00:00|12093.3|12092.7|12095.2|12094.3|12098.9|12098|12091|12090.2|3430
1613530800000|2021-02-17 03:00:00|12095.1|12094.2|12090.4|12089.5|12096.1|12095.4|12086.4|12085.5|2610
1613534400000|2021-02-17 04:00:00|12090.1|12089.1|12092.4|12091.5|12093.8|12092.9|12089|12088.2|2373
1613538000000|2021-02-17 05:00:00|12092.6|12091.7|12093.5|12092.9|12095.7|12094.8|12091.1|12090.3|2858
1613541600000|2021-02-17 06:00:00|12093.6|12093|12086.8|12085.9|12093.9|12093.2|12085.1|12084.2|3333
1613545200000|2021-02-17 07:00:00|12086.7|12085.8|12074.5|12073.9|12087.1|12086.4|12071.2|12070.5|6074
1613548800000|2021-02-17 08:00:00|12074.4|12073.8|12077.4|12076.8|12082.8|12082|12065.4|12064.5|8381
1613552400000|2021-02-17 09:00:00|12077.6|12076.7|12068.5|12067.6|12083.5|12082.9|12060.1|12059.2|8136
1613556000000|2021-02-17 10:00:00|12068.4|12067.5|12069|12068.4|12069.7|12069.1|12059.7|12059|6080
1613559600000|2021-02-17 11:00:00|12068.9|12068.3|12062.5|12061.6|12069.7|12069.1|12058|12057.3|5327
1613563200000|2021-02-17 12:00:00|12062.4|12061.5|12059.2|12058.6|12064.1|12063.5|12057.3|12056.5|1969
1613566800000|2021-02-17 13:00:00|12064|12063.1|12034.1|12033.2|12066.3|12065.6|12030.8|12030|9969
1613570400000|2021-02-17 14:00:00|12033.9|12033.3|12040.1|12039.2|12048.2|12047.5|12030.8|12030.2|8730
1613574000000|2021-02-17 15:00:00|12040|12039.1|12033|12032.4|12041.1|12040.4|12023.7|12022.8|9269
1613577600000|2021-02-17 16:00:00|12032.9|12032.3|12041.6|12040.7|12042.8|12042.1|12025.1|12024.4|8338
1613581200000|2021-02-17 17:00:00|12041.5|12040.9|12045.5|12044.9|12047.5|12046.9|12038.4|12037.8|4767
1613584800000|2021-02-17 18:00:00|12045.8|12045.2|12041.2|12035.8|12046.2|12045.5|12035.2|12034.5|3833
1613588400000|2021-02-17 19:00:00|12041.5|12036|12037.3|12036.7|12041.6|12039.7|12034.7|12034|3355
1613592000000|2021-02-17 20:00:00|12037.4|12036.8|12042.5|12041.9|12044.2|12043.6|12036.8|12036.1|2767
1613595600000|2021-02-17 21:00:00|12042.6|12042|12043.3|12037.3|12043.8|12042.9|12041|12036.5|2231
1613599200000|2021-02-17 22:00:00|12043.4|12037.4|12046.1|12042.1|12048.6|12045|12042.1|12036.6|3495
1613602800000|2021-02-17 23:00:00|12046|12042.4|12046|12045.1|12046.3|12045.3|12042.6|12041.6|1960
1613606400000|2021-02-18 00:00:00|12045.9|12045|12049.2|12048.3|12050.5|12049.7|12043.9|12043|3095
1613610000000|2021-02-18 01:00:00|12049.1|12048.2|12045.2|12044.3|12050.7|12049.9|12041.7|12040.9|4202
1613613600000|2021-02-18 02:00:00|12045|12044.4|12044.1|12043.5|12045.7|12044.9|12039|12038.2|2881
1613617200000|2021-02-18 03:00:00|12044.2|12043.6|12037|12036.4|12045.4|12044.6|12036|12035.3|2861
1613620800000|2021-02-18 04:00:00|12037.1|12036.5|12037.7|12036.8|12040.9|12040.2|12036|12035.3|1955
1613624400000|2021-02-18 05:00:00|12037.6|12037|12046.4|12045.5|12046.9|12046.3|12037.3|12036.6|2436
1613628000000|2021-02-18 06:00:00|12046.1|12045.3|12046.3|12045.7|12048|12047.2|12042.8|12042|2345
1613631600000|2021-02-18 07:00:00|12046.2|12045.6|12047.9|12047|12052.8|12051.9|12036.7|12036.1|5529
1613635200000|2021-02-18 08:00:00|12047.7|12047.1|12069.1|12068.5|12071|12070.4|12045.3|12044.7|7379
1613638800000|2021-02-18 09:00:00|12069.2|12068.3|12074.2|12073.3|12075.9|12075|12062.5|12061.9|6439
1613642400000|2021-02-18 10:00:00|12074.3|12073.4|12067.2|12066.3|12074.3|12073.4|12063|12062.3|5355
1613646000000|2021-02-18 11:00:00|12066.8|12066.2|12072.4|12071.8|12074.4|12073.6|12064.9|12064.2|5324
1613649600000|2021-02-18 12:00:00|12072.3|12071.7|12078|12077.4|12085.3|12084.7|12062.8|12062.2|6459
1613653200000|2021-02-18 13:00:00|12078.1|12077.5|12085.3|12084.4|12090.3|12089.5|12076.3|12075.7|8130
1613656800000|2021-02-18 14:00:00|12085.2|12084.3|12070.8|12070.2|12086.9|12086.1|12068|12067.4|8375
1613660400000|2021-02-18 15:00:00|12070.7|12070.1|12072.8|12071.9|12084.7|12083.8|12062.6|12061.8|10596
1613664000000|2021-02-18 16:00:00|12072.9|12072|12077.9|12077|12083.1|12082.5|12070.8|12070.1|6249
1613667600000|2021-02-18 17:00:00|12077.8|12076.9|12082.2|12081.6|12084.4|12083.8|12076.2|12075.5|4256
1613671200000|2021-02-18 18:00:00|12081.9|12081.3|12080.8|12080.2|12086.5|12085.8|12080.1|12079.2|3326
1613674800000|2021-02-18 19:00:00|12080.9|12080.3|12085.5|12084.9|12089.5|12088.9|12080.9|12080.1|2489
1613678400000|2021-02-18 20:00:00|12085.4|12084.8|12091.9|12091.3|12093.4|12092.8|12084.9|12084.3|2519
1613682000000|2021-02-18 21:00:00|12091.8|12091|12094.1|12088.3|12095.2|12094.3|12090.8|12088.3|2048
1613685600000|2021-02-18 22:00:00|12094.2|12088.2|12092.1|12089.1|12095.5|12092.4|12088|12085.3|2529
1613689200000|2021-02-18 23:00:00|12092|12089.2|12092.4|12091.5|12096.3|12095.5|12091|12088.1|1960
1613692800000|2021-02-19 00:00:00|12092.3|12091.4|12097.9|12097|12099|12098.1|12088.2|12087.3|2745
1613696400000|2021-02-19 01:00:00|12098|12097.1|12088.3|12087.4|12098.9|12098.1|12086.7|12085.9|3807
1613700000000|2021-02-19 02:00:00|12088.5|12087.6|12086.8|12085.9|12088.8|12088|12082.6|12081.9|3675
1613703600000|2021-02-19 03:00:00|12086.5|12085.8|12085.3|12084.4|12087.4|12086.7|12083.9|12083.1|2374
1613707200000|2021-02-19 04:00:00|12085.2|12084.3|12093.5|12092.6|12094.5|12093.8|12084.4|12083.6|1805
1613710800000|2021-02-19 05:00:00|12093.6|12092.7|12094.7|12094.1|12096.9|12096|12091.6|12090.9|2701
1613714400000|2021-02-19 06:00:00|12094.6|12094|12095.9|12095|12100.1|12099.4|12094.2|12093.4|2776
1613718000000|2021-02-19 07:00:00|12095.7|12094.8|12109.9|12109.3|12114|12113.3|12090.9|12090.3|5282
1613721600000|2021-02-19 08:00:00|12109.8|12109.2|12133.4|12132.2|12134.2|12133.3|12109|12108.4|8391
1613725200000|2021-02-19 09:00:00|12133.2|12132.3|12134.4|12133.5|12141.6|12141|12127.8|12127.1|6609
1613728800000|2021-02-19 10:00:00|12134.3|12133.4|12143.7|12142.8|12144.3|12143.7|12129.1|12128.2|6528
1613732400000|2021-02-19 11:00:00|12143.5|12142.9|12138.4|12137.8|12144.9|12144.2|12133.7|12133.1|4816
1613736000000|2021-02-19 12:00:00|12138.3|12137.4|12136.8|12135.9|12142.2|12141.6|12132.4|12131.6|5592
1613739600000|2021-02-19 13:00:00|12136.6|12136|12131|12130.4|12143.1|12142.4|12126.5|12125.8|7228
1613743200000|2021-02-19 14:00:00|12131.1|12130.2|12126.5|12125.6|12132.9|12132.1|12117.7|12117|6753
1613746800000|2021-02-19 15:00:00|12126.3|12125.7|12128.5|12127.9|12134.1|12133.4|12119.3|12118.7|7931
1613750400000|2021-02-19 16:00:00|12128.6|12128|12136.4|12135.8|12140.5|12139.9|12123.1|12122.5|5877
1613754000000|2021-02-19 17:00:00|12136.1|12135.5|12127.3|12126.4|12138.1|12137.4|12122.5|12121.8|5069
1613757600000|2021-02-19 18:00:00|12127.5|12126.6|12111.5|12110.9|12128.2|12127.3|12108.1|12107.3|5363
1613761200000|2021-02-19 19:00:00|12111.2|12110.6|12115.9|12115.3|12117.2|12116.5|12110.9|12110.3|3625
1613764800000|2021-02-19 20:00:00|12115.8|12115.2|12117.3|12116.4|12120|12119.4|12115.1|12114.5|3097
1613768400000|2021-02-19 21:00:00|12117.1|12116.5|12118.1|12117.2|12121.3|12118.7|12114.7|12113.8|2782
1613941200000|2021-02-21 21:00:00|12120|12113.2|12127|12115.2|12127.1|12122.1|12117.6|12110.4|331
1613944800000|2021-02-21 22:00:00|12124.2|12114.7|12126.3|12120.3|12134.6|12123.7|12117.2|12110.1|963
1613948400000|2021-02-21 23:00:00|12126.4|12120.4|12125.2|12124.3|12129.8|12128.9|12115.4|12114.5|4121
1613952000000|2021-02-22 00:00:00|12125.3|12124.4|12124.1|12123.2|12131.7|12130.8|12121.1|12120.2|3300
1613955600000|2021-02-22 01:00:00|12124|12123.1|12127.1|12126.2|12136.1|12135.3|12124|12123.1|4551
1613959200000|2021-02-22 02:00:00|12126.8|12125.9|12120.6|12119.7|12129.8|12128.9|12113|12112.1|4898
1613962800000|2021-02-22 03:00:00|12120.5|12119.6|12120.2|12119.3|12121.3|12120.4|12116.4|12115.6|3403
1613966400000|2021-02-22 04:00:00|12120.1|12119.2|12121.1|12120.2|12124.3|12123.5|12119.8|12119|2451
1613970000000|2021-02-22 05:00:00|12120.9|12120.3|12120.8|12119.9|12123.6|12122.8|12118.9|12118.1|2930
1613973600000|2021-02-22 06:00:00|12120.9|12120|12119.9|12119|12124.9|12124|12119.1|12118.4|3147
1613977200000|2021-02-22 07:00:00|12119.7|12119.1|12110.2|12109.3|12119.7|12119.1|12105.7|12104.8|7382
1613980800000|2021-02-22 08:00:00|12109.8|12108.9|12101.4|12099.5|12124.1|12123.4|12091.5|12090.9|9141
1613984400000|2021-02-22 09:00:00|12101.3|12099.7|12108.5|12107.9|12117.5|12116.8|12098|12097.3|8302
1613988000000|2021-02-22 10:00:00|12108.4|12107.8|12129.5|12128.9|12135.6|12134.7|12108.2|12107.6|6007
1613991600000|2021-02-22 11:00:00|12129.6|12129|12137|12136.4|12144.8|12143.9|12126.4|12125.8|6063
1613995200000|2021-02-22 12:00:00|12136.9|12136.3|12136.8|12135.9|12141.2|12140.4|12131.9|12131|5883
1613998800000|2021-02-22 13:00:00|12136.7|12136.1|12147.8|12146.9|12154.7|12154|12129.8|12129|8529
1614002400000|2021-02-22 14:00:00|12147.7|12147.1|12146.5|12145.6|12149.9|12149.1|12129.7|12128.8|8798
1614006000000|2021-02-22 15:00:00|12146.2|12145.7|12139.2|12138.6|12154.7|12154|12134.1|12133.5|10787
1614009600000|2021-02-22 16:00:00|12139.3|12138.7|12155.4|12154.5|12157|12156.1|12135.7|12135|7025
1614013200000|2021-02-22 17:00:00|12155.2|12154.3|12165.6|12165|12168.2|12167.4|12153.6|12152.8|5242
1614016800000|2021-02-22 18:00:00|12165.8|12165.2|12166|12165.4|12169.9|12169.1|12163.6|12163|3515
1614020400000|2021-02-22 19:00:00|12165.9|12165.3|12168|12167.1|12169.5|12168.9|12165|12164.4|2951
1614024000000|2021-02-22 20:00:00|12167.9|12167|12151.9|12151.3|12167.9|12167.2|12151.7|12151|3726
1614027600000|2021-02-22 21:00:00|12151.8|12151.2|12160.3|12154.3|12160.6|12158.1|12151.1|12150.2|2146
1614031200000|2021-02-22 22:00:00|12159|12158.1|12163.3|12157.9|12164.4|12159.8|12158.8|12153.5|3509
1614034800000|2021-02-22 23:00:00|12162.7|12158.4|12164.5|12163.6|12167.5|12166.7|12159.3|12156.7|2796
1614038400000|2021-02-23 00:00:00|12164.6|12163.7|12171.1|12170.2|12173.3|12172.5|12162.6|12161.8|2580
1614042000000|2021-02-23 01:00:00|12171.2|12170.3|12176.2|12175.3|12177.6|12176.7|12164.4|12163.5|4016
1614045600000|2021-02-23 02:00:00|12176.3|12175.4|12170.3|12169.7|12177.6|12176.8|12169.3|12168.6|3309
1614049200000|2021-02-23 03:00:00|12170.5|12169.6|12167.2|12166.6|12171.2|12170.5|12165.1|12164.2|2314
1614052800000|2021-02-23 04:00:00|12167.6|12166.7|12172.3|12171.7|12172.5|12171.7|12166.4|12165.6|1647
1614056400000|2021-02-23 05:00:00|12172.6|12171.6|12170.6|12169.7|12173.3|12172.4|12169.5|12168.6|2655
1614060000000|2021-02-23 06:00:00|12170.4|12169.8|12171|12170.1|12172.2|12171.3|12163.1|12162.2|2951
1614063600000|2021-02-23 07:00:00|12171.1|12170.2|12170.5|12169.6|12180.6|12179.8|12168.5|12167.6|5864
1614067200000|2021-02-23 08:00:00|12170.6|12169.7|12159.3|12158.4|12174.3|12173.4|12154.3|12153.6|8302
1614070800000|2021-02-23 09:00:00|12159.4|12158.5|12149.6|12148.7|12159.4|12158.8|12145.5|12144.7|7746
1614074400000|2021-02-23 10:00:00|12149.5|12148.6|12147.1|12146.2|12155|12154.4|12144.1|12143.3|7018
1614078000000|2021-02-23 11:00:00|12147.3|12146.4|12154.2|12153.3|12156.2|12155.3|12143.6|12143|6566
1614081600000|2021-02-23 12:00:00|12154.1|12153.2|12143|12142.1|12158.5|12157.8|12135.9|12135|6528
1614085200000|2021-02-23 13:00:00|12142.9|12142.3|12149.8|12148.9|12151.3|12150.7|12140.5|12139.8|6938
1614088800000|2021-02-23 14:00:00|12149.9|12149|12143|12141.5|12154.4|12153.5|12135.8|12134.9|7082
1614092400000|2021-02-23 15:00:00|12142.9|12141.7|12159.9|12159|12166.9|12166|12137.2|12136.3|8449
1614096000000|2021-02-23 16:00:00|12159.5|12158.9|12141.9|12141|12167|12166.1|12141.9|12141|5656
1614099600000|2021-02-23 17:00:00|12142.1|12141.2|12146.7|12145.8|12150.9|12150|12141.7|12140.8|5358
1614103200000|2021-02-23 18:00:00|12146.6|12145.7|12154|12153.1|12155.3|12154.7|12145.5|12144.7|4978
1614106800000|2021-02-23 19:00:00|12153.9|12153|12144.4|12143.8|12157.8|12157.2|12143|12142.3|4376
1614110400000|2021-02-23 20:00:00|12144.5|12143.9|12147.7|12146.8|12151|12150.3|12142.1|12141.4|3350
1614114000000|2021-02-23 21:00:00|12147.6|12146.7|12150.8|12149.3|12152.3|12149.9|12143.6|12142.7|2055
1614117600000|2021-02-23 22:00:00|12150.7|12149.2|12150.6|12147.9|12155.9|12153|12149.9|12143.9|4218
1614121200000|2021-02-23 23:00:00|12150.7|12147.8|12151.3|12150.4|12155.6|12154.7|12143.5|12142.6|3139
1614124800000|2021-02-24 00:00:00|12151.2|12150.3|12155.5|12154.6|12158.7|12157.9|12149.6|12149|3723
1614128400000|2021-02-24 01:00:00|12155.4|12154.5|12159|12158.1|12167|12166.1|12148.1|12147.2|7949
1614132000000|2021-02-24 02:00:00|12158.8|12158.2|12156.2|12155.3|12162.8|12161.9|12151.7|12150.8|5204
1614135600000|2021-02-24 03:00:00|12156|12155.4|12152.6|12151.7|12157.6|12156.8|12150.8|12150|4295
1614139200000|2021-02-24 04:00:00|12152.5|12151.9|12149.1|12148.2|12152.8|12152.2|12147.9|12147.1|2884
1614142800000|2021-02-24 05:00:00|12148.9|12148.3|12148.6|12147.7|12149.3|12148.6|12145.8|12145.1|3703
1614146400000|2021-02-24 06:00:00|12148.3|12147.4|12157.5|12156.6|12158|12157.2|12144.5|12143.8|4172
1614150000000|2021-02-24 07:00:00|12157.7|12156.8|12155.7|12155.1|12161.2|12160.5|12153.2|12152.5|6298
1614153600000|2021-02-24 08:00:00|12155.8|12155.2|12168.6|12168|12175.1|12174.2|12152.6|12151.8|10239
1614157200000|2021-02-24 09:00:00|12168.7|12168.1|12163.1|12162.5|12175.1|12174.3|12159.1|12158.4|8102
1614160800000|2021-02-24 10:00:00|12162.8|12162.2|12158.7|12157.8|12165.6|12164.8|12150.3|12149.7|6475
1614164400000|2021-02-24 11:00:00|12158.5|12157.9|12163.9|12163|12170.1|12169.5|12156.4|12155.6|5718
1614168000000|2021-02-24 12:00:00|12163.8|12163.2|12156.2|12155.6|12172.9|12172.1|12154.5|12153.8|7281
1614171600000|2021-02-24 13:00:00|12156|12155.4|12133.9|12133|12158.1|12157.3|12123.9|12123|12153
1614175200000|2021-02-24 14:00:00|12133.8|12132.9|12132.7|12131.8|12139.3|12138.5|12129.4|12128.6|10205
1614178800000|2021-02-24 15:00:00|12132.6|12131.7|12122.5|12121.9|12135.3|12134.6|12109.5|12108.9|12916
1614182400000|2021-02-24 16:00:00|12122.6|12122|12142|12141.4|12143.7|12142.9|12121.5|12120.9|8427
1614186000000|2021-02-24 17:00:00|12142.4|12141.5|12142.1|12141.5|12147.3|12146.6|12140.2|12139.5|6060
1614189600000|2021-02-24 18:00:00|12141.9|12141.3|12145.2|12144.6|12149.9|12149.3|12139.5|12138.8|4874
1614193200000|2021-02-24 19:00:00|12145.1|12144.5|12148.3|12147.7|12151.2|12150.6|12143.2|12142.6|4023
1614196800000|2021-02-24 20:00:00|12147.8|12147.2|12166.6|12166|12169.3|12168.7|12147.7|12147.1|4944
1614200400000|2021-02-24 21:00:00|12167|12166.4|12169.7|12166.5|12175|12174.2|12162.5|12161.6|3182
1614204000000|2021-02-24 22:00:00|12168.3|12165.3|12167.6|12163.8|12173.3|12171.2|12163.7|12158.3|3453
1614207600000|2021-02-24 23:00:00|12167.7|12164.1|12170|12169.1|12171.9|12171|12165.7|12161.9|4285
1614211200000|2021-02-25 00:00:00|12170.1|12169.2|12162.7|12162.1|12170.3|12169.4|12160.3|12159.4|3323
1614214800000|2021-02-25 01:00:00|12162.8|12162.2|12157.7|12157.1|12165.1|12164.2|12157.1|12156.3|5087
1614218400000|2021-02-25 02:00:00|12157.8|12157.2|12160.4|12159.5|12163.8|12163|12156.4|12155.7|3603
1614222000000|2021-02-25 03:00:00|12160.5|12159.6|12169.3|12168.4|12170.2|12169.5|12160.4|12159.5|3469
1614225600000|2021-02-25 04:00:00|12169.4|12168.5|12176.9|12176|12177.8|12177|12167.7|12167|3516
1614229200000|2021-02-25 05:00:00|12176.8|12175.9|12178.6|12177.7|12183.4|12182.6|12176.6|12175.8|3975
1614232800000|2021-02-25 06:00:00|12178.5|12177.6|12181.7|12180.8|12182.3|12181.6|12174.4|12173.7|3976
1614236400000|2021-02-25 07:00:00|12181.5|12180.6|12187.6|12186.7|12189.1|12188.5|12168|12167.3|6919
1614240000000|2021-02-25 08:00:00|12187.5|12186.9|12208.9|12208|12209|12208.1|12187.5|12186.9|9129
1614243600000|2021-02-25 09:00:00|12208.7|12208.1|12220.5|12219.6|12223.1|12222.5|12204.4|12203.6|8970
1614247200000|2021-02-25 10:00:00|12220.3|12219.7|12228.4|12227.8|12236.1|12235.5|12218.3|12217.7|9045
1614250800000|2021-02-25 11:00:00|12228.5|12227.6|12229.8|12229.2|12238.2|12237.4|12223.5|12222.7|8698
1614254400000|2021-02-25 12:00:00|12229.9|12229.3|12226.2|12225.6|12237.5|12236.7|12224.6|12223.9|8019
1614258000000|2021-02-25 13:00:00|12226.4|12225.8|12212.6|12212|12234.5|12233.8|12211.6|12210.9|10235
1614261600000|2021-02-25 14:00:00|12212.7|12212.1|12241.6|12240.7|12243.3|12242.7|12209.3|12208.5|9316
1614265200000|2021-02-25 15:00:00|12241.5|12240.6|12223.6|12223|12243.5|12242.6|12218.3|12217.4|13664
1614268800000|2021-02-25 16:00:00|12223.5|12222.9|12229.5|12228.6|12233.6|12232.9|12216.7|12215.9|10446
1614272400000|2021-02-25 17:00:00|12229.3|12228.7|12212.9|12212|12239.1|12238.3|12212.1|12211.2|11305
1614276000000|2021-02-25 18:00:00|12213|12212.4|12180.6|12179.7|12214.3|12213.4|12161|12160.1|15738
1614279600000|2021-02-25 19:00:00|12180.4|12179.5|12186.1|12185.2|12193.7|12192.8|12175|12174.2|10461
1614283200000|2021-02-25 20:00:00|12185.9|12185.3|12163.7|12162.8|12187.8|12186.9|12163.2|12162.3|9433
1614286800000|2021-02-25 21:00:00|12163.5|12162.6|12177.4|12171.4|12179.7|12178.1|12163.5|12162.6|6025
1614290400000|2021-02-25 22:00:00|12177.2|12171.2|12184|12181.5|12187|12182.7|12175.2|12169.2|2469
1614294000000|2021-02-25 23:00:00|12183.9|12181.4|12158.4|12157.5|12186|12181.5|12158.1|12157.2|9753
1614297600000|2021-02-26 00:00:00|12158.4|12157.5|12157.9|12157|12167.8|12166.9|12138.8|12136.4|9563
1614301200000|2021-02-26 01:00:00|12157.5|12156.6|12164.4|12163.5|12165.7|12164.8|12151.6|12150.7|9991
1614304800000|2021-02-26 02:00:00|12164.3|12163.4|12172.7|12171.8|12183.2|12182.3|12162.5|12161.6|9410
1614308400000|2021-02-26 03:00:00|12172.8|12171.9|12160.1|12159.2|12176.3|12175.4|12159.8|12158.9|8373
1614312000000|2021-02-26 04:00:00|12160.3|12159.4|12155.5|12154.6|12162|12161.1|12145.6|12144.7|7459
1614315600000|2021-02-26 05:00:00|12155.4|12154.5|12154.4|12153.5|12160.1|12159.2|12149.7|12148.8|8527
1614319200000|2021-02-26 06:00:00|12154.4|12153.5|12155.1|12154.2|12160|12159.3|12147.4|12146.7|6254
1614322800000|2021-02-26 07:00:00|12154.6|12154|12135.2|12134.3|12155.6|12154.7|12129.4|12128.6|11687
1614326400000|2021-02-26 08:00:00|12135.1|12134.5|12150.1|12149.2|12160|12159.3|12133.9|12133|11599
1614330000000|2021-02-26 09:00:00|12149.9|12149.3|12125.6|12124.7|12151.5|12150.6|12123.2|12122.4|10154
1614333600000|2021-02-26 10:00:00|12125.5|12124.6|12114.5|12113.6|12129.8|12128.9|12114.2|12113.3|9561
1614337200000|2021-02-26 11:00:00|12114.4|12113.5|12107.5|12106.6|12124.4|12123.5|12093.1|12092.2|11644
1614340800000|2021-02-26 12:00:00|12107.7|12106.8|12115.2|12114.3|12122.7|12121.8|12103.5|12102.8|10392
1614344400000|2021-02-26 13:00:00|12115.3|12114.4|12124.1|12123.2|12125.7|12124.8|12106.1|12105.5|11877
1614348000000|2021-02-26 14:00:00|12124.2|12123.3|12125.2|12124.3|12138.4|12137.6|12116.4|12115.6|12984
1614351600000|2021-02-26 15:00:00|12125.6|12124.7|12139.2|12138.3|12141.8|12141|12109.8|12108.9|16225
1614355200000|2021-02-26 16:00:00|12139.4|12138.5|12092.1|12091.2|12140.5|12139.6|12090.6|12090|13127
1614358800000|2021-02-26 17:00:00|12092|12091.1|12080.5|12079.6|12094.7|12093.8|12074|12073.2|9512
1614362400000|2021-02-26 18:00:00|12080.4|12079.5|12083.3|12082.7|12087.2|12086.3|12072.3|12071.4|8688
1614366000000|2021-02-26 19:00:00|12083.2|12082.6|12078.6|12077.7|12090.4|12089.8|12076.8|12076.2|6782
1614369600000|2021-02-26 20:00:00|12078.4|12077.8|12066|12065.1|12079.8|12079.1|12065.4|12064.6|6769
1614373200000|2021-02-26 21:00:00|12065.7|12064.8|12074.1|12069.4|12077.5|12074.7|12062.6|12061.9|5177
1614546000000|2021-02-28 21:00:00|12075.1|12068.2|12076|12069|12078.3|12072.5|12071.7|12067|243
1614549600000|2021-02-28 22:00:00|12076.2|12069.3|12079.7|12073.7|12085.3|12078.3|12072.7|12068|2172
1614553200000|2021-02-28 23:00:00|12080.5|12074.5|12091.2|12090.3|12092.5|12091.6|12074.2|12069.9|7253
1614556800000|2021-03-01 00:00:00|12091.4|12090.5|12092.4|12091.5|12101.7|12100.9|12086.7|12085.8|8143
1614560400000|2021-03-01 01:00:00|12092.3|12091.4|12084.8|12083.9|12096.2|12095.3|12083.3|12082.4|7884
1614564000000|2021-03-01 02:00:00|12084.7|12083.8|12084.3|12083.4|12089.3|12088.4|12079.8|12078.9|7343
1614567600000|2021-03-01 03:00:00|12084.2|12083.6|12082.4|12081.5|12088.3|12087.4|12081.2|12080.3|5764
1614571200000|2021-03-01 04:00:00|12082.5|12081.6|12078|12077.1|12084.3|12083.5|12075.2|12074.3|4819
1614574800000|2021-03-01 05:00:00|12077.9|12077|12085.3|12084.4|12085.6|12084.7|12077.9|12077|6637
1614578400000|2021-03-01 06:00:00|12085.4|12084.5|12090.9|12090|12093.4|12092.6|12082.2|12081.4|6150
1614582000000|2021-03-01 07:00:00|12091|12090.3|12076.7|12075.8|12093|12092.3|12075.1|12074.2|9717
1614585600000|2021-03-01 08:00:00|12076.6|12075.7|12055.5|12054.6|12079.5|12078.7|12050.1|12049.5|13326
1614589200000|2021-03-01 09:00:00|12055.4|12054.5|12038.9|12038|12056.1|12055.4|12028.6|12027.9|11526
1614592800000|2021-03-01 10:00:00|12039|12038.1|12044.5|12043.6|12055.2|12054.4|12037.8|12036.9|9600
1614596400000|2021-03-01 11:00:00|12044.4|12043.5|12044.1|12043.5|12056.2|12055.3|12038.1|12037.3|10744
1614600000000|2021-03-01 12:00:00|12044|12043.4|12045.3|12044.4|12047.9|12047|12040.7|12039.8|9523
1614603600000|2021-03-01 13:00:00|12045.4|12044.5|12053.3|12052.7|12054.6|12053.9|12040.7|12039.8|11120
1614607200000|2021-03-01 14:00:00|12053.4|12052.8|12041.3|12040.4|12070.1|12069.2|12040.9|12040|14890
1614610800000|2021-03-01 15:00:00|12039.8|12038.9|12050|12049.1|12054.1|12053.3|12028|12027.3|15959
1614614400000|2021-03-01 16:00:00|12049.8|12049.2|12054.1|12053.2|12059.7|12058.8|12048.2|12047.5|11548
1614618000000|2021-03-01 17:00:00|12053.9|12053.3|12041.3|12040.4|12061.6|12060.8|12040.6|12039.8|9371
1614621600000|2021-03-01 18:00:00|12041.2|12040.3|12044.8|12043.9|12047.8|12046.9|12033.2|12032.3|7620
1614625200000|2021-03-01 19:00:00|12044.9|12044|12046.6|12045.7|12052|12051.2|12042.6|12041.8|6485
1614628800000|2021-03-01 20:00:00|12046.7|12045.8|12045|12044.1|12048.8|12047.9|12041.9|12041.1|5957
1614632400000|2021-03-01 21:00:00|12045.2|12044.3|12049.8|12048.9|12051.3|12049.4|12043.3|12042.6|3072
1614636000000|2021-03-01 22:00:00|12050.7|12047.9|12050.9|12050|12053.4|12050.7|12047.9|12041.9|1652
1614639600000|2021-03-01 23:00:00|12050.8|12049.9|12049.1|12048.2|12052|12050.3|12045.7|12043.9|3016
1614643200000|2021-03-02 00:00:00|12049|12048.1|12039.3|12038.4|12049.7|12048.8|12038.3|12037.4|5212
1614646800000|2021-03-02 01:00:00|12039.2|12038.3|12031.8|12030.9|12041.3|12040.4|12027.5|12026.6|7918
1614650400000|2021-03-02 02:00:00|12031.6|12030.7|12021.8|12020.9|12036.3|12035.4|12015.6|12014.7|7930
1614654000000|2021-03-02 03:00:00|12021.6|12020.7|12027.4|12026.5|12028.3|12027.4|12018.4|12017.5|8267
1614657600000|2021-03-02 04:00:00|12027.3|12026.4|12021.7|12020.8|12028.2|12027.3|12019|12018.3|5512
1614661200000|2021-03-02 05:00:00|12021.5|12020.6|12022|12021.1|12024.7|12023.8|12016.9|12016|7135
1614664800000|2021-03-02 06:00:00|12022.1|12021.2|12023.1|12022.2|12027.5|12026.7|12020.3|12019.6|7276
1614668400000|2021-03-02 07:00:00|12023.2|12022.3|12007.7|12006.8|12023.7|12022.8|12003.4|12002.7|11294
1614672000000|2021-03-02 08:00:00|12007.5|12006.9|12002.7|12001.8|12017|12016.1|11999.6|11998.7|12161
1614675600000|2021-03-02 09:00:00|12002.6|12001.7|12006.6|12005.7|12015.3|12014.4|11992.2|11991.3|11573
1614679200000|2021-03-02 10:00:00|12006.7|12005.8|12024.2|12023.3|12027.9|12027|12006.5|12005.8|10172
1614682800000|2021-03-02 11:00:00|12024.1|12023.2|12032|12031.1|12037.4|12036.5|12020.8|12020|9520
1614686400000|2021-03-02 12:00:00|12031.9|12031|12033.9|12033.3|12038.1|12037.5|12024.6|12023.7|8885
1614690000000|2021-03-02 13:00:00|12033.7|12032.8|12029.7|12028.8|12034.7|12034|12020.2|12019.6|10860
1614693600000|2021-03-02 14:00:00|12029.4|12028.7|12043|12042.1|12046.7|12046.1|12028.3|12027.6|10957
1614697200000|2021-03-02 15:00:00|12042.9|12042|12063|12062.1|12064.3|12063.6|12035.4|12034.6|13851
1614700800000|2021-03-02 16:00:00|12062.8|12061.9|12079.3|12078.4|12081.1|12080.2|12059.5|12058.6|13643
1614704400000|2021-03-02 17:00:00|12079|12078.1|12080.2|12079.3|12085|12084.3|12077.1|12076.5|8220
1614708000000|2021-03-02 18:00:00|12080.1|12079.5|12086.2|12085.3|12089.7|12089|12079.6|12079|7022
1614711600000|2021-03-02 19:00:00|12086.1|12085.5|12084.2|12083.3|12087.9|12087.2|12082.2|12081.5|5886
1614715200000|2021-03-02 20:00:00|12084.4|12083.6|12089.7|12088.8|12094.9|12094.2|12084.1|12083.3|5236
1614718800000|2021-03-02 21:00:00|12089.9|12089|12093.2|12087.9|12093.5|12090.4|12086|12085.2|3368
1614722400000|2021-03-02 22:00:00|12093.5|12087.7|12084.7|12083.8|12094|12090.2|12083.2|12079.6|3275
1614726000000|2021-03-02 23:00:00|12084.6|12083.7|12085.5|12084.6|12089.9|12088.6|12084.2|12081.8|3124
1614729600000|2021-03-03 00:00:00|12085.6|12084.7|12086.8|12085.9|12090.5|12089.6|12084.2|12083.3|4000
1614733200000|2021-03-03 01:00:00|12086.9|12086|12092|12091.1|12093.9|12093.1|12085.2|12084.3|5518
1614736800000|2021-03-03 02:00:00|12092.1|12091.2|12084|12083.1|12092.6|12091.7|12083.5|12082.9|3880
1614740400000|2021-03-03 03:00:00|12084.2|12083.3|12083.3|12082.4|12087|12086.2|12082.9|12082.2|3647
1614744000000|2021-03-03 04:00:00|12083.4|12082.5|12089.1|12088.2|12090.3|12089.4|12083|12082.3|3329
1614747600000|2021-03-03 05:00:00|12088.7|12088.1|12084.4|12083.8|12089.8|12089|12084.3|12083.5|3739
1614751200000|2021-03-03 06:00:00|12084.3|12083.7|12082.6|12082|12086.4|12085.5|12079.4|12078.7|4760
1614754800000|2021-03-03 07:00:00|12082.7|12081.8|12094.3|12093.4|12108.7|12107.8|12081.2|12080.3|9154
1614758400000|2021-03-03 08:00:00|12094.2|12093.3|12076|12075.1|12094.7|12093.8|12074.5|12073.6|10250
1614762000000|2021-03-03 09:00:00|12076.1|12075.5|12101.9|12101|12113.7|12112.8|12075.3|12074.4|11415
1614765600000|2021-03-03 10:00:00|12101.6|12100.7|12084.1|12083.2|12103.7|12102.8|12082.5|12081.9|9554
1614769200000|2021-03-03 11:00:00|12084.2|12083.3|12062.6|12061.7|12085.2|12084.3|12060.1|12059.2|10173
1614772800000|2021-03-03 12:00:00|12062.9|12062|12063.6|12063|12068.8|12068|12058.5|12057.8|8508
1614776400000|2021-03-03 13:00:00|12063.7|12063.1|12054.9|12054.3|12065.8|12064.9|12043.7|12042.8|13976
1614780000000|2021-03-03 14:00:00|12055.2|12054.5|12054.4|12053.5|12063.2|12062.3|12043|12042.3|11915
1614783600000|2021-03-03 15:00:00|12055.4|12054.5|12073.2|12072.6|12075.8|12075|12047.3|12046.4|17930
1614787200000|2021-03-03 16:00:00|12073.3|12072.4|12073.8|12072.9|12081|12080.3|12072|12071.1|12749
1614790800000|2021-03-03 17:00:00|12073.9|12073|12070.8|12069.9|12073.9|12073|12065.7|12065|9757
1614794400000|2021-03-03 18:00:00|12070.5|12069.6|12073.4|12072.5|12079.1|12078.2|12068.9|12068|8312
1614798000000|2021-03-03 19:00:00|12073.3|12072.4|12065.8|12064.9|12073.3|12072.6|12064.5|12063.9|9413
1614801600000|2021-03-03 20:00:00|12065.7|12064.8|12062.8|12061.9|12073.6|12072.9|12061.8|12060.9|8507
1614805200000|2021-03-03 21:00:00|12062.6|12061.7|12065.6|12061.3|12066.9|12066|12062.2|12061.3|3425
1614808800000|2021-03-03 22:00:00|12066.1|12061.4|12064.3|12062.2|12069.8|12065.9|12062.9|12059.5|1841
1614812400000|2021-03-03 23:00:00|12063.7|12062.8|12047.1|12046.2|12067.1|12066.2|12044.1|12043.2|4384
1614816000000|2021-03-04 00:00:00|12046.9|12046|12060.1|12059.2|12062.5|12061.6|12046.9|12046|5979
1614819600000|2021-03-04 01:00:00|12059.9|12059|12062.7|12061.8|12062.7|12061.8|12047.2|12046.3|7255
1614823200000|2021-03-04 02:00:00|12062.5|12061.6|12054.5|12053.6|12063.5|12062.6|12049.5|12048.7|6404
1614826800000|2021-03-04 03:00:00|12054.6|12053.7|12049.3|12048.4|12055.9|12055.1|12049|12048.2|5843
1614830400000|2021-03-04 04:00:00|12049.4|12048.5|12055.8|12054.9|12055.8|12054.9|12044.1|12043.2|6700
1614834000000|2021-03-04 05:00:00|12056|12055.1|12056.8|12055.9|12060.2|12059.4|12052.6|12051.7|6836
1614837600000|2021-03-04 06:00:00|12056.7|12055.8|12061.7|12060.8|12061.9|12061.2|12055.5|12054.6|6380
1614841200000|2021-03-04 07:00:00|12061.9|12061|12052.6|12051.7|12063.2|12062.5|12051.9|12051.1|8892
1614844800000|2021-03-04 08:00:00|12052.4|12051.8|12041.1|12040.2|12058.5|12057.7|12036.7|12035.8|12752
1614848400000|2021-03-04 09:00:00|12041.2|12040.3|12033|12032.1|12042.4|12041.6|12027|12026.1|11979
1614852000000|2021-03-04 10:00:00|12033.2|12032.3|12049.3|12048.4|12049.3|12048.6|12031.6|12030.9|11441
1614855600000|2021-03-04 11:00:00|12049.7|12048.8|12035.3|12034.4|12049.7|12048.8|12034.3|12033.4|10097
1614859200000|2021-03-04 12:00:00|12035|12034.3|12032.6|12031.7|12040.9|12040|12027.9|12027.2|9847
1614862800000|2021-03-04 13:00:00|12032.7|12031.8|12036.1|12035.2|12038.9|12038.1|12028.4|12027.7|11631
1614866400000|2021-03-04 14:00:00|12035.9|12035.3|12038.7|12037.8|12043.2|12042.3|12033.7|12032.9|11598
1614870000000|2021-03-04 15:00:00|12038.5|12037.6|12040.5|12039.6|12044.9|12044.1|12022.8|12022|16455
1614873600000|2021-03-04 16:00:00|12040.1|12039.5|12044.2|12043.6|12054|12053.3|12038.9|12038.3|13199
1614877200000|2021-03-04 17:00:00|12044.3|12043.4|11994.4|11993.5|12051.1|12050.2|11990.7|11989.8|18250
1614880800000|2021-03-04 18:00:00|11994|11993.1|11968.7|11967.8|12000.6|11999.7|11966|11965.1|14784
1614884400000|2021-03-04 19:00:00|11968.9|11968|11966.4|11965.8|11979.5|11978.9|11965|11964.4|10754
1614888000000|2021-03-04 20:00:00|11966.2|11965.6|11970.8|11970.2|11973|11972.2|11962|11961.4|9400
1614891600000|2021-03-04 21:00:00|11970.6|11969.7|11974|11968|11975.3|11974.3|11968.4|11967.5|2973
1614895200000|2021-03-04 22:00:00|11974.4|11968.4|11978.1|11973.3|11981.7|11976|11971.3|11965.3|3505
1614898800000|2021-03-04 23:00:00|11978|11973.2|11967.7|11966.8|11978.6|11973.5|11961.3|11960.4|4689
1614902400000|2021-03-05 00:00:00|11967.3|11966.4|11967.1|11966.2|11969.2|11968.3|11956.6|11955.7|4368
1614906000000|2021-03-05 01:00:00|11967.2|11966.3|11961.2|11960.3|11967.2|11966.3|11953.5|11952.6|6019
1614909600000|2021-03-05 02:00:00|11961.1|11960.2|11963.8|11962.9|11964.3|11963.4|11952|11951.1|4689
1614913200000|2021-03-05 03:00:00|11963.7|11962.8|11963|11962.1|11965.2|11964.5|11958.7|11958.1|4267
1614916800000|2021-03-05 04:00:00|11963.1|11962.2|11956.7|11955.8|11964.1|11963.3|11955.7|11954.9|3521
1614920400000|2021-03-05 05:00:00|11956.6|11955.7|11960|11959.1|11962.3|11961.4|11956.5|11955.6|4177
1614924000000|2021-03-05 06:00:00|11959.8|11958.9|11954|11953.1|11960.4|11959.7|11953.6|11952.5|4432
1614927600000|2021-03-05 07:00:00|11954.1|11953.2|11950.6|11950|11961.3|11960.7|11949.1|11948.3|7746
1614931200000|2021-03-05 08:00:00|11950.3|11949.7|11927.7|11926.5|11953.1|11952.3|11914.7|11913.8|10472
1614934800000|2021-03-05 09:00:00|11927.6|11926.7|11928.2|11927.3|11938.8|11937.9|11921.5|11920.6|8912
1614938400000|2021-03-05 10:00:00|11928.1|11927.2|11930.7|11929.8|11943|11942.1|11927.6|11926.7|7147
1614942000000|2021-03-05 11:00:00|11930.9|11930|11932|11931.4|11940|11939.2|11923.2|11922.3|7321
1614945600000|2021-03-05 12:00:00|11932.1|11931.5|11935.7|11935.1|11943.8|11943.1|11930.3|11929.7|7623
1614949200000|2021-03-05 13:00:00|11935.5|11934.9|11918.3|11917.4|11941.7|11941.1|11893.7|11892.5|10570
1614952800000|2021-03-05 14:00:00|11918.4|11917.5|11916.4|11915.5|11946.8|11945.9|11909.3|11908.4|12694
1614956400000|2021-03-05 15:00:00|11916.2|11915.3|11907.1|11906.2|11929.4|11928.5|11906.7|11905.8|15655
1614960000000|2021-03-05 16:00:00|11907.3|11906.4|11914.2|11913.3|11917.9|11917|11906.6|11905.7|11737
1614963600000|2021-03-05 17:00:00|11914.1|11913.2|11912.5|11911.6|11920.4|11919.4|11905.7|11904.9|9073
1614967200000|2021-03-05 18:00:00|11912.4|11911.5|11913.7|11912.8|11918.8|11917.9|11905.8|11904.9|8431
1614970800000|2021-03-05 19:00:00|11913.8|11912.9|11912.8|11912.2|11918.3|11917.7|11907.8|11906.9|6053
1614974400000|2021-03-05 20:00:00|11912.9|11912|11916.6|11915.7|11923.3|11922.4|11910.9|11910.2|5588
1614978000000|2021-03-05 21:00:00|11916.9|11916.3|11914|11908|11920.6|11919.7|11909.6|11905.4|3733
1615150800000|2021-03-07 21:00:00|11922.5|11910.5|11919.7|11917.8|11930.9|11919.5|11919|11909.5|170
1615154400000|2021-03-07 22:00:00|11921.4|11915.3|11922.9|11916.9|11926.6|11920.6|11918.7|11914.9|1162
1615158000000|2021-03-07 23:00:00|11922.8|11916.8|11926.7|11925.8|11932.6|11931.5|11919.4|11916|7994
1615161600000|2021-03-08 00:00:00|11926.9|11926|11926.6|11925.7|11932.8|11931.9|11918.8|11917.7|4329
1615165200000|2021-03-08 01:00:00|11926.5|11925.6|11927.6|11927|11929.6|11928.4|11920.3|11919.4|5220
1615168800000|2021-03-08 02:00:00|11927.5|11926.9|11906|11905.4|11929|11928.2|11901.2|11900.4|5886
1615172400000|2021-03-08 03:00:00|11906.1|11905.5|11902|11901.4|11906.8|11906|11899.1|11898.4|5223
1615176000000|2021-03-08 04:00:00|11901.9|11901.3|11906|11905.4|11906.6|11905.9|11899.5|11898.8|4139
1615179600000|2021-03-08 05:00:00|11906.1|11905.5|11912.6|11912|11913.8|11913|11906|11905.3|5109
1615183200000|2021-03-08 06:00:00|11912.5|11911.9|11892.7|11891.5|11915.2|11914.4|11889.2|11888.1|5307
1615186800000|2021-03-08 07:00:00|11892.8|11891.7|11886.7|11885.8|11898.4|11897.5|11879|11878.4|7758
1615190400000|2021-03-08 08:00:00|11886.5|11885.9|11878.1|11877.5|11896.8|11896.2|11875.9|11875.1|9279
1615194000000|2021-03-08 09:00:00|11878|11877.2|11872.5|11871.9|11880.2|11879.4|11865.6|11864.9|7783
1615197600000|2021-03-08 10:00:00|11872.6|11872|11878.9|11878|11881.3|11880.6|11867.3|11866.4|6543
1615201200000|2021-03-08 11:00:00|11878.8|11878.2|11868|11867.4|11881.2|11880.3|11867.4|11866.8|6013
1615204800000|2021-03-08 12:00:00|11867.9|11867.3|11862.2|11861.6|11873.7|11873|11858.9|11858.3|7562
1615208400000|2021-03-08 13:00:00|11862.1|11861.5|11871.7|11870.8|11875.3|11874.6|11857|11856.3|9827
1615212000000|2021-03-08 14:00:00|11871.6|11871|11879.7|11878.8|11887.8|11886.9|11871.1|11870.2|10341
1615215600000|2021-03-08 15:00:00|11879.5|11878.9|11858.1|11857.5|11887.6|11886.7|11858|11857.3|12613
1615219200000|2021-03-08 16:00:00|11857.9|11857.3|11848.8|11848.2|11863.8|11863|11846.1|11845.2|8804
1615222800000|2021-03-08 17:00:00|11849|11848.1|11857|11856.4|11860.5|11859.8|11846.6|11846|6852
1615226400000|2021-03-08 18:00:00|11857.2|11856.6|11854|11853.4|11865.3|11864.6|11852.9|11852.2|5907
1615230000000|2021-03-08 19:00:00|11853.9|11853.3|11858.5|11857.9|11859|11858.4|11852.1|11851.3|5016
1615233600000|2021-03-08 20:00:00|11858.4|11857.8|11845.5|11844.6|11858.6|11858|11845.4|11844.6|4841
1615237200000|2021-03-08 21:00:00|11845.6|11844.7|11847.5|11845.5|11848.4|11847.2|11844.4|11843.6|2130
1615240800000|2021-03-08 22:00:00|11846.7|11846.1|11851|11846.6|11853.7|11849.1|11846.7|11844.8|2134
1615244400000|2021-03-08 23:00:00|11850.8|11846.8|11851.4|11850.5|11853.3|11852.4|11848.8|11845.5|2963
1615248000000|2021-03-09 00:00:00|11851.6|11850.7|11844.5|11843.6|11852.8|11852.2|11836.4|11835.5|4959
1615251600000|2021-03-09 01:00:00|11844.1|11843.2|11838.6|11838|11849.6|11848.7|11835.9|11835|6313
1615255200000|2021-03-09 02:00:00|11838.7|11838.1|11855.4|11854.5|11856.8|11855.9|11838.4|11837.8|6796
1615258800000|2021-03-09 03:00:00|11855.5|11854.6|11865.5|11864.6|11867.5|11866.6|11853.9|11853.1|6348
1615262400000|2021-03-09 04:00:00|11865.7|11864.8|11858.1|11857.2|11867|11866.1|11855.7|11854.8|4075
1615266000000|2021-03-09 05:00:00|11858|11857.1|11854.3|11853.4|11860.1|11859.3|11854.2|11853.3|3707
1615269600000|2021-03-09 06:00:00|11854.4|11853.5|11858.2|11857.3|11863.2|11862.5|11853.6|11852.8|4568
1615273200000|2021-03-09 07:00:00|11858|11857.4|11881|11880.1|11889|11887.9|11851.5|11850.9|8317
1615276800000|2021-03-09 08:00:00|11881.4|11880.5|11896.5|11895.9|11899.1|11898.2|11876.8|11876|8275
1615280400000|2021-03-09 09:00:00|11896.4|11895.8|11905.9|11905|11909.4|11908.7|11892.4|11891.6|7218
1615284000000|2021-03-09 10:00:00|11906.2|11905.2|11901.4|11900.5|11910.2|11909.6|11897.9|11897.2|6651
1615287600000|2021-03-09 11:00:00|11901.1|11900.3|11904.3|11903.7|11916.2|11915.5|11900.6|11899.8|6535
1615291200000|2021-03-09 12:00:00|11904.1|11903.5|11888.1|11887.2|11904.8|11904.2|11887.2|11886.6|6939
1615294800000|2021-03-09 13:00:00|11888.2|11887.5|11892.4|11891.5|11898.3|11897.6|11882.8|11881.9|8444
1615298400000|2021-03-09 14:00:00|11892.2|11891.3|11902|11901.1|11908.3|11907.4|11883.7|11883|8405
1615302000000|2021-03-09 15:00:00|11902.1|11901.2|11886.1|11885.5|11909.7|11909|11882.3|11881.6|10966
1615305600000|2021-03-09 16:00:00|11886|11885.4|11885.3|11884.7|11893.8|11892.9|11881.8|11881.2|8268
1615309200000|2021-03-09 17:00:00|11885.4|11884.8|11886.8|11885.9|11891.7|11890.9|11883.6|11882.8|6157
1615312800000|2021-03-09 18:00:00|11886.6|11886|11894.6|11893.7|11896.1|11895.2|11885|11884.4|6862
1615316400000|2021-03-09 19:00:00|11894.5|11893.6|11900.5|11899.9|11904.8|11904.2|11894.3|11893.4|4196
1615320000000|2021-03-09 20:00:00|11900.7|11899.8|11902.2|11901.3|11905.5|11904.6|11899.6|11898.7|3822
1615323600000|2021-03-09 21:00:00|11901.9|11901|11902.9|11899.3|11903.4|11902.5|11898.7|11897.8|2252
1615327200000|2021-03-09 22:00:00|11902.1|11900.2|11904|11900.6|11906.7|11902|11897.9|11892.6|2163
1615330800000|2021-03-09 23:00:00|11903.4|11901.1|11897.4|11896.5|11905.3|11901.6|11896.8|11895.9|2697
1615334400000|2021-03-10 00:00:00|11897.3|11896.4|11894|11893.4|11897.3|11896.4|11888.1|11887.3|3372
1615338000000|2021-03-10 01:00:00|11894.1|11893.5|11885.5|11884.9|11898.2|11897.5|11884.2|11883.5|4047
1615341600000|2021-03-10 02:00:00|11885.6|11885|11881.7|11880.8|11886.1|11885.2|11877.5|11876.8|4340
1615345200000|2021-03-10 03:00:00|11882|11881.1|11880.6|11880|11883.6|11882.9|11879.2|11878.3|3565
1615348800000|2021-03-10 04:00:00|11880.9|11880.3|11879.9|11879.3|11882.7|11881.9|11877.4|11876.7|2404
1615352400000|2021-03-10 05:00:00|11880|11879.4|11875.5|11874.9|11880.6|11879.8|11870.8|11870.2|3618
1615356000000|2021-03-10 06:00:00|11875.4|11874.8|11878.1|11877.2|11879.5|11878.8|11869.2|11868.5|4221
1615359600000|2021-03-10 07:00:00|11878.2|11877.3|11884.4|11883.8|11886.7|11886.1|11875|11874.2|5134
1615363200000|2021-03-10 08:00:00|11884.7|11883.7|11896.5|11895.6|11897.2|11896.6|11872.1|11871.5|7031
1615366800000|2021-03-10 09:00:00|11896.6|11895.7|11900.2|11899.6|11902|11901.1|11893.1|11892.5|5520
1615370400000|2021-03-10 10:00:00|11900.1|11899.5|11895.6|11895|11905.5|11904.5|11893.5|11892.7|5578
1615374000000|2021-03-10 11:00:00|11895.5|11894.9|11891.5|11890.6|11897.9|11897.1|11885.4|11884.8|5189
1615377600000|2021-03-10 12:00:00|11891.4|11890.8|11885.8|11884.9|11896.8|11896|11882.6|11881.7|5957
1615381200000|2021-03-10 13:00:00|11885.7|11884.8|11911.1|11910.2|11913.4|11912.7|11882.2|11881.6|11670
1615384800000|2021-03-10 14:00:00|11911.2|11910.3|11913.8|11912.9|11925.3|11924.4|11906.3|11905.4|9976
1615388400000|2021-03-10 15:00:00|11913.7|11912.8|11896.2|11895.6|11916.9|11916|11886.3|11885.6|10837
1615392000000|2021-03-10 16:00:00|11896.3|11895.4|11899.2|11898.6|11900.1|11899.5|11888.7|11888|7859
1615395600000|2021-03-10 17:00:00|11899.5|11898.5|11908.7|11907.8|11912.7|11911.9|11897.5|11896.6|6293
1615399200000|2021-03-10 18:00:00|11908.6|11907.7|11914.9|11914|11922.6|11921.8|11901.9|11901|9240
1615402800000|2021-03-10 19:00:00|11915|11914.3|11921.1|11920.5|11924.4|11923.5|11913.1|11912.4|5066
1615406400000|2021-03-10 20:00:00|11921.3|11920.4|11927.2|11926.3|11928|11927.2|11919.3|11918.6|3985
1615410000000|2021-03-10 21:00:00|11927.3|11926.4|11929.4|11927.4|11930.3|11929.4|11924.4|11923.5|2307
1615413600000|2021-03-10 22:00:00|11929.3|11927.2|11927.1|11924.9|11932.7|11927.8|11925.6|11920.9|2378
1615417200000|2021-03-10 23:00:00|11927.2|11925|11924.9|11924|11930.3|11927.9|11924.9|11924|1971
1615420800000|2021-03-11 00:00:00|11924.7|11923.8|11919.5|11918.6|11929.5|11928.8|11916.2|11915.3|2857
1615424400000|2021-03-11 01:00:00|11919.4|11918.5|11922.3|11921.4|11924.7|11924|11917.8|11917|3508
1615428000000|2021-03-11 02:00:00|11922.4|11921.5|11929.1|11928.2|11935.2|11934.3|11922.3|11921.5|3724
1615431600000|2021-03-11 03:00:00|11929.2|11928.6|11932.1|11931.5|11933.8|11933|11928.1|11927.2|2520
1615435200000|2021-03-11 04:00:00|11932.2|11931.6|11928|11927.1|11932.5|11931.6|11925.3|11924.6|2728
1615438800000|2021-03-11 05:00:00|11928.1|11927.2|11927.7|11927.1|11929.6|11928.7|11925.9|11925.2|3247
1615442400000|2021-03-11 06:00:00|11927.9|11927|11930.7|11929.4|11932.5|11931.8|11919.3|11918.6|3539
1615446000000|2021-03-11 07:00:00|11930.5|11929.6|11938.9|11938|11946.8|11946.1|11924.8|11924|6320
1615449600000|2021-03-11 08:00:00|11938.8|11937.9|11965.1|11964.2|11969.1|11968.5|11936.9|11936.2|8215
1615453200000|2021-03-11 09:00:00|11965.3|11964.4|11964|11963.4|11969.2|11968.4|11957.2|11956.4|6415
1615456800000|2021-03-11 10:00:00|11964.1|11963.5|11963.5|11962.9|11966.8|11966.1|11961.1|11959.8|4662
1615460400000|2021-03-11 11:00:00|11963.6|11963|11964.6|11964|11968.3|11967.6|11961.9|11961.1|5214
1615464000000|2021-03-11 12:00:00|11964.7|11963.8|11954.9|11954|11965.3|11964.5|11943.2|11941.9|8552
1615467600000|2021-03-11 13:00:00|11955.2|11954.3|11957.5|11956.6|11974.6|11973.4|11944.1|11943.2|12618
1615471200000|2021-03-11 14:00:00|11957.4|11956.5|11937.2|11936.6|11966|11965.1|11931.8|11930.9|8444
1615474800000|2021-03-11 15:00:00|11937|11936.4|11958.8|11957.9|11966.8|11965.9|11928.4|11927.5|8868
1615478400000|2021-03-11 16:00:00|11958.9|11958|11977.6|11976.7|11980.6|11978.6|11956|11955.1|7299
1615482000000|2021-03-11 17:00:00|11977.7|11976.8|11972.5|11971.9|11978.6|11977.7|11965.7|11964.9|6250
1615485600000|2021-03-11 18:00:00|11972.4|11971.8|11986.1|11985.5|11990.7|11989.5|11971.7|11971.1|7552
1615489200000|2021-03-11 19:00:00|11986.7|11986.1|11982|11981.4|11990.4|11989.6|11981|11980.2|4658
1615492800000|2021-03-11 20:00:00|11981.5|11980.9|11989.7|11988.8|11990.4|11989.6|11981.4|11980.6|3938
1615496400000|2021-03-11 21:00:00|11989.6|11988.7|11988.7|11983.4|11990.6|11989.7|11983.9|11983|2095
1615500000000|2021-03-11 22:00:00|11986.8|11984.3|11984.4|11982.1|11988.3|11985.4|11983|11977.4|1678
1615503600000|2021-03-11 23:00:00|11984.3|11981.9|11981.5|11980.6|11988.1|11987.3|11981.3|11980.4|2460
1615507200000|2021-03-12 00:00:00|11981.4|11980.5|11983.5|11982.6|11985.2|11984.3|11980.5|11979.7|2507
1615510800000|2021-03-12 01:00:00|11983.9|11983|11984.8|11983.9|11989.1|11988.3|11983.3|11982.5|3037
1615514400000|2021-03-12 02:00:00|11984.9|11984|11962.7|11961.8|11985.1|11984.3|11960.2|11959.3|4503
1615518000000|2021-03-12 03:00:00|11963|11962.1|11962.1|11961.2|11966.6|11965.7|11960.4|11959.6|3271
1615521600000|2021-03-12 04:00:00|11962.4|11961.5|11966.4|11965.5|11968|11967.3|11961.2|11960.3|2597
1615525200000|2021-03-12 05:00:00|11966.5|11965.6|11964|11963.1|11967.7|11966.9|11962|11961.1|3018
1615528800000|2021-03-12 06:00:00|11963.8|11962.9|11950.8|11947.3|11964|11963.1|11946.4|11945.5|5856
1615532400000|2021-03-12 07:00:00|11949.7|11948.8|11945.7|11944.8|11951.4|11950.5|11937.9|11937|6830
1615536000000|2021-03-12 08:00:00|11945.3|11944.7|11933.6|11932.7|11948.4|11947.5|11928.8|11927.9|9182
1615539600000|2021-03-12 09:00:00|11933.1|11932.5|11918.2|11917.6|11937.4|11936.6|11911.5|11909.8|7001
1615543200000|2021-03-12 10:00:00|11918.3|11917.7|11921.1|11920.5|11923.3|11922.6|11910.4|11909.5|5900
1615546800000|2021-03-12 11:00:00|11921.3|11920.7|11917.4|11916.5|11923.7|11923|11914|11913.2|6367
1615550400000|2021-03-12 12:00:00|11917.5|11916.6|11935|11934.4|11936.4|11935.5|11916.6|11915.7|6489
1615554000000|2021-03-12 13:00:00|11935.2|11934.3|11926.9|11926|11940.9|11940.1|11921.9|11921|8306
1615557600000|2021-03-12 14:00:00|11926.8|11925.9|11932|11931.1|11935.6|11934.7|11920.6|11919.8|9949
1615561200000|2021-03-12 15:00:00|11931.9|11931|11937.2|11936.6|11939.6|11938.8|11911.9|11911|10602
1615564800000|2021-03-12 16:00:00|11937.4|11936.5|11952.6|11952|11955.7|11954.8|11933.6|11932.9|8441
1615568400000|2021-03-12 17:00:00|11952.5|11951.9|11948.4|11947.5|11957.2|11956.5|11948.2|11947.4|6328
1615572000000|2021-03-12 18:00:00|11948.5|11947.6|11952.9|11952|11955.9|11955|11944.8|11944.1|4069
1615575600000|2021-03-12 19:00:00|11953|11952.1|11949.4|11948.5|11955|11954.3|11949.1|11948.3|3495
1615579200000|2021-03-12 20:00:00|11949.3|11948.4|11961|11960.1|11961.9|11961|11948|11947.1|3476
1615582800000|2021-03-12 21:00:00|11960.7|11959.8|11955.8|11950.2|11961.7|11960.9|11951.4|11949|2670
1615755600000|2021-03-14 21:00:00|11948|11942|11952.8|11947.7|11957|11951|11946|11941.1|1663
1615759200000|2021-03-14 22:00:00|11952.5|11947.4|11949|11947.1|11956.5|11953.8|11944.7|11942.4|5716
1615762800000|2021-03-14 23:00:00|11949.1|11947.5|11950.7|11949.8|11953.8|11952.6|11945.3|11944.4|3690
1615766400000|2021-03-15 00:00:00|11950.6|11949.7|11951.6|11950.7|11956.7|11955.8|11950.2|11949.4|3023
1615770000000|2021-03-15 01:00:00|11951.7|11950.8|11959|11956.6|11968|11967.1|11950.9|11950|4242
1615773600000|2021-03-15 02:00:00|11958.8|11956.8|11948.4|11947.5|11962|11961.1|11943.6|11942.7|4422
1615777200000|2021-03-15 03:00:00|11948.1|11947.2|11954.5|11953.6|11954.8|11954|11947.8|11947|3028
1615780800000|2021-03-15 04:00:00|11954.6|11954|11943.7|11942.8|11954.9|11954|11943|11942.2|2694
1615784400000|2021-03-15 05:00:00|11943.4|11942.7|11933.3|11932.4|11944.2|11943.4|11930.5|11929.6|3737
1615788000000|2021-03-15 06:00:00|11933.4|11932.5|11935.4|11934.5|11936.3|11935.4|11926.2|11925.3|4041
1615791600000|2021-03-15 07:00:00|11935.5|11934.6|11920.4|11919.5|11938.1|11937.2|11918.2|11917.5|5807
1615795200000|2021-03-15 08:00:00|11920.6|11919.7|11937.1|11936.5|11940.6|11939.7|11920|11919.2|7248
1615798800000|2021-03-15 09:00:00|11937.2|11936.6|11926.2|11925.6|11940.6|11939.7|11922.8|11922.2|5258
1615802400000|2021-03-15 10:00:00|11926.1|11925.5|11930.8|11930.2|11930.9|11930.2|11919.5|11918.9|4317
1615806000000|2021-03-15 11:00:00|11930.7|11930.1|11923.1|11922.5|11934.8|11933.9|11921.4|11920.8|4370
1615809600000|2021-03-15 12:00:00|11922.9|11922.3|11925.1|11924.5|11934.2|11933.6|11921.2|11920.6|6090
1615813200000|2021-03-15 13:00:00|11925.2|11924.6|11920.9|11920.3|11931.4|11930.6|11916.4|11915.5|6992
1615816800000|2021-03-15 14:00:00|11920.8|11920.2|11928.4|11927.5|11930.9|11930|11915.6|11914.1|6953
1615820400000|2021-03-15 15:00:00|11928.2|11927.6|11915.7|11915.1|11934.4|11933.7|11911.5|11910.7|8183
1615824000000|2021-03-15 16:00:00|11915.6|11915|11923.5|11922.6|11937.7|11937|11915.6|11914.7|5999
1615827600000|2021-03-15 17:00:00|11923.4|11922.5|11928.3|11927.4|11931.9|11931|11919.7|11918.8|3807
1615831200000|2021-03-15 18:00:00|11928.4|11927.5|11926.4|11925.5|11932.9|11932|11925.6|11924.8|3233
1615834800000|2021-03-15 19:00:00|11926.6|11925.7|11930.2|11929.3|11930.5|11929.9|11921.6|11920.9|2885
1615838400000|2021-03-15 20:00:00|11930.4|11929.5|11931.3|11925.3|11934.2|11933.3|11929.3|11924.4|1737
1615842000000|2021-03-15 21:00:00|11931.2|11925.2|11929|11927.6|11937.5|11931.5|11926.7|11922|2674
1615845600000|2021-03-15 22:00:00|11929.1|11926.7|11925.1|11924.2|11930.5|11929.6|11924.9|11923.8|2341
1615849200000|2021-03-15 23:00:00|11925.2|11924.3|11926.9|11926|11927.7|11926.7|11924.9|11923.9|1334
1615852800000|2021-03-16 00:00:00|11927|11926.1|11923.3|11922.4|11932.3|11931.6|11922.7|11921.9|2277
1615856400000|2021-03-16 01:00:00|11923.4|11922.5|11928.3|11927.4|11932.5|11931.8|11922.8|11921.9|2738
1615860000000|2021-03-16 02:00:00|11928.4|11927.5|11926.9|11926|11928.9|11928|11922.5|11921.7|2641
1615863600000|2021-03-16 03:00:00|11926.7|11925.8|11934.2|11933.3|11937.6|11936.7|11925.5|11924.8|2695
1615867200000|2021-03-16 04:00:00|11934|11933.4|11938.3|11937.4|11939.1|11938.3|11933.2|11932.4|1850
1615870800000|2021-03-16 05:00:00|11938.1|11937.2|11935.5|11934.6|11939.3|11938.4|11934.8|11934.1|2141
1615874400000|2021-03-16 06:00:00|11935.4|11934.8|11930.2|11929.3|11935.8|11934.9|11927.8|11927|3196
1615878000000|2021-03-16 07:00:00|11930.1|11929.2|11916.9|11916|11930.3|11929.6|11916.1|11915.2|5393
1615881600000|2021-03-16 08:00:00|11916.8|11915.9|11927.2|11924.8|11929.3|11928.7|11914.1|11913.2|5962
1615885200000|2021-03-16 09:00:00|11927.3|11926.3|11929.8|11928.3|11936.1|11935.3|11922.8|11922|5465
1615888800000|2021-03-16 10:00:00|11930|11928.4|11944.7|11943.8|11946.1|11945.3|11927.5|11926.7|4565
1615892400000|2021-03-16 11:00:00|11944.4|11943.6|11947.5|11946.9|11952.6|11951.7|11943.4|11942.6|5166
1615896000000|2021-03-16 12:00:00|11947.4|11946.8|11923.3|11922.7|11950.4|11949.7|11920.9|11920|7740
1615899600000|2021-03-16 13:00:00|11923.1|11922.5|11903.2|11902.3|11928.9|11927.1|11897.6|11896.5|9631
1615903200000|2021-03-16 14:00:00|11903.1|11902.2|11909.5|11908.9|11914.9|11913.6|11900.4|11899.5|8003
1615906800000|2021-03-16 15:00:00|11909.6|11909|11895|11894.1|11910.5|11909.7|11882.7|11881.8|7756
1615910400000|2021-03-16 16:00:00|11894.8|11893.9|11893.7|11892.8|11899.2|11898.4|11890.5|11889.6|5823
1615914000000|2021-03-16 17:00:00|11893.4|11892.7|11903.3|11902.4|11909.9|11909.3|11893.1|11892.2|6410
1615917600000|2021-03-16 18:00:00|11903.2|11902.3|11904|11903.4|11909.5|11908.6|11902.2|11901.4|4138
1615921200000|2021-03-16 19:00:00|11903.9|11903.3|11905.5|11904.6|11910.8|11909.9|11903.1|11902.3|3259
1615924800000|2021-03-16 20:00:00|11905.6|11904.7|11903.5|11901.5|11907.4|11906.6|11901.4|11899.9|1735
1615928400000|2021-03-16 21:00:00|11907.3|11901.3|11905|11899|11908.8|11903|11899.8|11893.8|2533
1615932000000|2021-03-16 22:00:00|11905.3|11899.3|11902.4|11901.5|11906.4|11903.6|11902.1|11899.3|1858
1615935600000|2021-03-16 23:00:00|11902.3|11901.4|11902.6|11902|11905.3|11904.4|11900.7|11899.8|1250
1615939200000|2021-03-17 00:00:00|11902.5|11901.9|11901.9|11901|11906.9|11905.7|11900.4|11899.5|2732
1615942800000|2021-03-17 01:00:00|11901.7|11900.8|11897.4|11896.5|11902.8|11901.9|11893.2|11892.3|3122
1615946400000|2021-03-17 02:00:00|11897.3|11896.4|11902.2|11901.3|11902.2|11901.3|11896.3|11895.6|2183
1615950000000|2021-03-17 03:00:00|11902|11901.1|11901.7|11900.8|11904.9|11904|11899.7|11899|1973
1615953600000|2021-03-17 04:00:00|11901.8|11900.9|11904|11903.4|11904.1|11903.5|11900|11899.1|1867
1615957200000|2021-03-17 05:00:00|11904.1|11903.2|11898.5|11897.6|11904.8|11904|11898.3|11897.5|2142
1615960800000|2021-03-17 06:00:00|11898.6|11897.7|11908.1|11907.2|11908.5|11907.7|11897.5|11896.7|2476
1615964400000|2021-03-17 07:00:00|11908.2|11907.3|11891.4|11890.8|11908.6|11907.7|11891.4|11890.5|3893
1615968000000|2021-03-17 08:00:00|11891.6|11890.7|11898.5|11897.6|11900.4|11899.7|11886.7|11885.8|4881
1615971600000|2021-03-17 09:00:00|11898.6|11897.7|11911.2|11909.6|11917.1|11916.3|11897.2|11896.6|5049
1615975200000|2021-03-17 10:00:00|11910.8|11909.9|11911.8|11910.9|11915.9|11915.3|11907|11906.1|4052
1615978800000|2021-03-17 11:00:00|11911.5|11910.8|11894.1|11893.2|11912.2|11911.5|11893|11892.2|5170
1615982400000|2021-03-17 12:00:00|11893.9|11893.3|11912.1|11911.2|11914.3|11913.5|11891.5|11890.7|5874
1615986000000|2021-03-17 13:00:00|11912|11911.1|11901.6|11900.7|11913.1|11912.3|11901.2|11900.3|5264
1615989600000|2021-03-17 14:00:00|11901.5|11900.6|11908.3|11907.4|11915.5|11914.9|11901.2|11900.3|6353
1615993200000|2021-03-17 15:00:00|11908.1|11907.5|11904.7|11903.8|11913.4|11912.5|11903.1|11902.5|7011
1615996800000|2021-03-17 16:00:00|11904.6|11903.7|11902|11901.4|11904.6|11903.9|11897.3|11896.6|5935
1616000400000|2021-03-17 17:00:00|11902.1|11901.2|11911.1|11905.1|11911.9|11909.8|11898.1|11897.5|4932
1616004000000|2021-03-17 18:00:00|11912.7|11906.7|11977.7|11976.8|11985.8|11984.9|11912.7|11906.7|17657
1616007600000|2021-03-17 19:00:00|11977.8|11976.9|11977.7|11976.8|11983.4|11982.5|11961.7|11960.8|9614
1616011200000|2021-03-17 20:00:00|11977.8|11976.9|11980.6|11977.5|11985.5|11984.6|11975.1|11974.3|3018
1616014800000|2021-03-17 21:00:00|11980.7|11975|11981.2|11979.6|11984.5|11980.2|11978.6|11973.2|2382
1616018400000|2021-03-17 22:00:00|11981.3|11978.5|11979|11978.1|11988|11987.1|11978.6|11974.5|4113
1616022000000|2021-03-17 23:00:00|11978.8|11978.2|11983|11982.1|11984.6|11983.7|11978.4|11977.4|2310
1616025600000|2021-03-18 00:00:00|11983.1|11982.2|11986|11985.1|11988.3|11987.5|11979|11978.1|4841
1616029200000|2021-03-18 01:00:00|11985.9|11985|11969.7|11968.8|11987.1|11986.3|11967.5|11966.6|4794
1616032800000|2021-03-18 02:00:00|11969.9|11969|11971.3|11970.4|11971.5|11970.9|11965.8|11965|3748
1616036400000|2021-03-18 03:00:00|11971.2|11970.3|11959.7|11958.8|11975.4|11974.5|11959.1|11958.5|6017
1616040000000|2021-03-18 04:00:00|11959.6|11958.7|11961.7|11960.8|11964.5|11963.8|11955.7|11955.1|3378
1616043600000|2021-03-18 05:00:00|11961.8|11961.1|11965.3|11964.4|11969.1|11968.3|11959.2|11958.5|3869
1616047200000|2021-03-18 06:00:00|11965.2|11964.3|11979.9|11979|11980.4|11979.6|11965.2|11964.3|4267
1616050800000|2021-03-18 07:00:00|11980|11979.1|11947.7|11947.1|11989.3|11988.5|11943.2|11942.5|10117
1616054400000|2021-03-18 08:00:00|11948|11947.2|11947.7|11947.1|11956.2|11955.3|11935.3|11934.7|8906
1616058000000|2021-03-18 09:00:00|11947.8|11947.2|11942.7|11941.8|11950.9|11950.1|11937.4|11936.7|7697
1616061600000|2021-03-18 10:00:00|11942.6|11942|11940.2|11939.6|11944.5|11943.7|11934.4|11933.7|5803
1616065200000|2021-03-18 11:00:00|11940.1|11939.5|11941.6|11940.7|11950.4|11949.6|11937.1|11936.2|6832
1616068800000|2021-03-18 12:00:00|11941.7|11940.8|11928.7|11927.8|11948.1|11947.5|11922.1|11921.4|10225
1616072400000|2021-03-18 13:00:00|11928.6|11927.7|11916.9|11916|11929.8|11929.1|11910.8|11909.9|8783
1616076000000|2021-03-18 14:00:00|11917|11916.1|11920.5|11919.6|11925.5|11924.9|11908.9|11908.1|10271
1616079600000|2021-03-18 15:00:00|11920.1|11919.5|11926.4|11925.8|11928.8|11928.2|11915.8|11914.9|8097
1616083200000|2021-03-18 16:00:00|11926.3|11925.7|11920.7|11920.1|11939.2|11938.6|11917.3|11916.6|7700
1616086800000|2021-03-18 17:00:00|11920.8|11920.2|11929.6|11929|11932.2|11931.5|11915.9|11915|6205
1616090400000|2021-03-18 18:00:00|11929.7|11929.1|11913.7|11913.1|11930.4|11929.8|11909.2|11908.6|6153
1616094000000|2021-03-18 19:00:00|11913.8|11913.2|11910.7|11909.8|11917.4|11916.8|11906.5|11905.9|6988
1616097600000|2021-03-18 20:00:00|11910.8|11909.9|11918.1|11912.1|11919.1|11918.2|11910.7|11909.8|2831
1616101200000|2021-03-18 21:00:00|11916.9|11910.9|11916.6|11912.1|11920.8|11917.9|11913.4|11907.4|2522
1616104800000|2021-03-18 22:00:00|11916.8|11911.9|11917.7|11916.8|11921|11920.2|11915.7|11911.8|1982
1616108400000|2021-03-18 23:00:00|11917.6|11916.7|11918.2|11917.3|11919.9|11919|11914.5|11913.6|1708
1616112000000|2021-03-19 00:00:00|11918.3|11917.4|11907.6|11907|11919.3|11918.4|11904.6|11903.9|3535
1616115600000|2021-03-19 01:00:00|11907.7|11907.1|11910.3|11909.7|11913.4|11912.8|11903.2|11902.3|4235
1616119200000|2021-03-19 02:00:00|11910.2|11909.6|11909.1|11908.5|11911.3|11910.7|11902.2|11901.6|3306
1616122800000|2021-03-19 03:00:00|11909|11908.4|11914.8|11913.9|11917.1|11916.2|11905.1|11904.5|4348
1616126400000|2021-03-19 04:00:00|11914.4|11913.8|11919.2|11918.3|11920.2|11919.6|11912.8|11912|2790
1616130000000|2021-03-19 05:00:00|11918.9|11918.4|11918.3|11917.7|11919.5|11918.8|11911.2|11910.6|2886
1616133600000|2021-03-19 06:00:00|11918.1|11917.5|11925.8|11924.9|11928.2|11927.3|11913.8|11913.2|4321
1616137200000|2021-03-19 07:00:00|11925.9|11925|11932.6|11932|11937.7|11936.9|11920.2|11919.4|5941
1616140800000|2021-03-19 08:00:00|11932.8|11932.2|11923.5|11922.6|11937.6|11936.9|11921.3|11920.7|6828
1616144400000|2021-03-19 09:00:00|11923.3|11922.7|11893.8|11893.2|11923.8|11923.2|11892.9|11892.2|6192
1616148000000|2021-03-19 10:00:00|11893.7|11893.1|11898.2|11897.6|11899|11898.2|11890.9|11890.2|5231
1616151600000|2021-03-19 11:00:00|11898|11897.4|11899.6|11899|11909.7|11909.1|11895.1|11894.5|5123
1616155200000|2021-03-19 12:00:00|11899.5|11898.9|11900.1|11899.5|11905.6|11905|11894.2|11893.6|7028
1616158800000|2021-03-19 13:00:00|11900.2|11899.6|11881.6|11881|11904.9|11904|11874.2|11873.6|12734
1616162400000|2021-03-19 14:00:00|11881.5|11880.9|11886.8|11885.9|11887.8|11886.9|11876.5|11875.8|8918
1616166000000|2021-03-19 15:00:00|11886.7|11885.8|11909.2|11908.6|11912.5|11911.6|11884.8|11883.9|8889
1616169600000|2021-03-19 16:00:00|11909.3|11908.4|11907.8|11907.2|11912.2|11911.6|11900.4|11899.8|6826
1616173200000|2021-03-19 17:00:00|11907.5|11906.9|11909.7|11909.1|11911.5|11910.9|11905.1|11904.5|3684
1616176800000|2021-03-19 18:00:00|11909.8|11909.2|11908.6|11908|11912.8|11912.2|11906|11905.4|3608
1616180400000|2021-03-19 19:00:00|11908.5|11907.9|11905.6|11905|11910.3|11909.6|11905.6|11904.7|3537
1616184000000|2021-03-19 20:00:00|11905.5|11904.9|11905|11904.1|11908.5|11907.1|11902|11901.1|3506
1616360400000|2021-03-21 21:00:00|11878.1|11870.2|11883.3|11879.5|11891.2|11881.2|11874.8|11865.4|1681
1616364000000|2021-03-21 22:00:00|11883.9|11878.9|11885.1|11884.2|11891.1|11888.4|11878.4|11873.7|4441
1616367600000|2021-03-21 23:00:00|11885|11884.1|11884.2|11883.3|11890.7|11889.9|11882.4|11881.5|1914
1616371200000|2021-03-22 00:00:00|11884.3|11883.4|11885.6|11884.7|11893.1|11892.2|11884.1|11883.2|3143
1616374800000|2021-03-22 01:00:00|11885.7|11884.8|11885.1|11884.2|11887.4|11886.5|11875.6|11874.7|4390
1616378400000|2021-03-22 02:00:00|11885|11884.1|11893|11892.1|11893.7|11892.9|11884.8|11884.1|3199
1616382000000|2021-03-22 03:00:00|11892.9|11892|11895.5|11894.6|11898.8|11898|11891.8|11891.2|3057
1616385600000|2021-03-22 04:00:00|11895.3|11894.7|11893.8|11893.2|11899.5|11898.8|11893.3|11892.6|2426
1616389200000|2021-03-22 05:00:00|11894|11893.1|11894.3|11893.4|11900.2|11899.5|11891.8|11891.1|2853
1616392800000|2021-03-22 06:00:00|11894.1|11893.5|11883.4|11882.5|11896.2|11895.5|11882.5|11881.8|4533
1616396400000|2021-03-22 07:00:00|11883.3|11882.4|11884.6|11883.7|11889.2|11888.6|11875|11874.1|6879
1616400000000|2021-03-22 08:00:00|11884.7|11883.8|11902.7|11901.8|11906.3|11905.7|11876.3|11875.4|8070
1616403600000|2021-03-22 09:00:00|11902.8|11901.9|11900.6|11899.7|11906.1|11905.5|11893.7|11893.1|5732
1616407200000|2021-03-22 10:00:00|11900.7|11900.1|11911.1|11910.2|11911.4|11910.7|11899.9|11899|5270
1616410800000|2021-03-22 11:00:00|11911|11910.1|11928.1|11927.5|11930.9|11930.3|11910.1|11909.5|6408
1616414400000|2021-03-22 12:00:00|11928|11927.4|11923.4|11922.8|11931.8|11931.2|11916.9|11916.2|6749
1616418000000|2021-03-22 13:00:00|11923.3|11922.7|11917.2|11916.3|11928.6|11927.9|11911|11910.4|6392
1616421600000|2021-03-22 14:00:00|11916.9|11916|11922.2|11921.3|11928|11927.2|11913.6|11913|8042
1616425200000|2021-03-22 15:00:00|11922.1|11921.2|11932.1|11931.5|11939.9|11939|11920.6|11919.8|7289
1616428800000|2021-03-22 16:00:00|11932.3|11931.7|11939.5|11938.9|11939.7|11939|11928.9|11928.1|5019
1616432400000|2021-03-22 17:00:00|11939.4|11938.8|11941.8|11941.2|11947.2|11946.5|11935.4|11934.7|4169
1616436000000|2021-03-22 18:00:00|11941.7|11941.1|11942.3|11941.7|11944.6|11943.9|11940.2|11939.6|2582
1616439600000|2021-03-22 19:00:00|11942.1|11941.5|11936.6|11936|11942.5|11941.9|11936|11935.3|2469
1616443200000|2021-03-22 20:00:00|11936.7|11936.1|11933.7|11931.4|11938.3|11937.4|11932.9|11931.4|2253
1616446800000|2021-03-22 21:00:00|11933|11931.6|11937.5|11931.9|11939|11934.7|11924.3|11918.3|2584
1616450400000|2021-03-22 22:00:00|11937.6|11932|11934|11933.1|11937.6|11934.7|11932.3|11930.3|1977
1616454000000|2021-03-22 23:00:00|11934.1|11933.2|11932.7|11931.8|11936.5|11935.6|11929.3|11928.4|1534
1616457600000|2021-03-23 00:00:00|11933|11932.1|11934|11933.1|11941.2|11940.4|11929|11928.1|3121
1616461200000|2021-03-23 01:00:00|11933.9|11933|11930|11929.1|11937.6|11936.8|11926.7|11926|3871
1616464800000|2021-03-23 02:00:00|11930.3|11929.4|11926|11925.1|11933.6|11932.8|11923.3|11922.5|4068
1616468400000|2021-03-23 03:00:00|11926.1|11925.2|11932.3|11931.4|11932.6|11931.8|11924.7|11923.8|2405
1616472000000|2021-03-23 04:00:00|11932.1|11931.2|11923.7|11922.8|11933.8|11932.9|11923.4|11922.5|2731
1616475600000|2021-03-23 05:00:00|11923.6|11922.7|11925.4|11924.5|11926.2|11925.3|11919.9|11919|3206
1616479200000|2021-03-23 06:00:00|11925.3|11924.4|11927.9|11927|11929.4|11928.7|11921.8|11921.1|3629
1616482800000|2021-03-23 07:00:00|11928|11927.1|11905.8|11904.9|11932.4|11931.6|11903.3|11902.4|5798
1616486400000|2021-03-23 08:00:00|11905.5|11904.8|11899.1|11898.5|11908.4|11907.7|11886.3|11885.6|7763
1616490000000|2021-03-23 09:00:00|11899|11898.4|11891.6|11890.7|11900.6|11899.9|11891.4|11890.6|6514
1616493600000|2021-03-23 10:00:00|11891.7|11890.8|11885|11884.1|11900.5|11899.6|11882.7|11882.1|7855
1616497200000|2021-03-23 11:00:00|11885.1|11884.5|11881.1|11880.5|11886.1|11885.3|11877.6|11877|6360
1616500800000|2021-03-23 12:00:00|11881.2|11880.3|11889.5|11888.9|11895.4|11894.8|11879.1|11878.2|5762
1616504400000|2021-03-23 13:00:00|11889.4|11888.8|11873.2|11872.3|11891.9|11891.2|11871|11870.4|6391
1616508000000|2021-03-23 14:00:00|11873.3|11872.4|11874.1|11873.5|11876.4|11875.7|11862|11861.2|7854
1616511600000|2021-03-23 15:00:00|11873.9|11873.3|11872.6|11871.7|11877|11876.2|11863.9|11863.3|6504
1616515200000|2021-03-23 16:00:00|11872.7|11871.8|11863.6|11863|11872.9|11872.3|11858.7|11857.8|6348
1616518800000|2021-03-23 17:00:00|11863.7|11863.1|11857.4|11856.8|11866.8|11865.9|11856|11855.2|4928
1616522400000|2021-03-23 18:00:00|11857.5|11856.6|11852.3|11851.4|11858.2|11857.4|11848.9|11848.2|4668
1616526000000|2021-03-23 19:00:00|11852.4|11851.5|11848.2|11847.3|11856.5|11855.9|11848.1|11847.3|4555
1616529600000|2021-03-23 20:00:00|11848.3|11847.4|11851.6|11848.1|11851.7|11850.7|11842.7|11841.8|2914
1616533200000|2021-03-23 21:00:00|11854|11848|11852.1|11847.2|11855.9|11852.9|11849.7|11844.7|3317
1616536800000|2021-03-23 22:00:00|11852.2|11847.4|11847.8|11846.9|11853|11851.4|11847.5|11845.8|2336
1616540400000|2021-03-23 23:00:00|11847.7|11846.8|11840.2|11839.3|11848.3|11847.4|11836.6|11835.7|2396
1616544000000|2021-03-24 00:00:00|11840.3|11839.4|11843.3|11842.4|11848.6|11847.7|11840.1|11839.2|3419
1616547600000|2021-03-24 01:00:00|11843.4|11842.5|11848.7|11847.8|11851.5|11850.6|11840.2|11839.4|3772
1616551200000|2021-03-24 02:00:00|11848.8|11847.9|11845.7|11844.8|11850|11849.2|11842.5|11841.8|3712
1616554800000|2021-03-24 03:00:00|11845.9|11845|11849.5|11848.6|11850.3|11849.5|11844.3|11843.5|2727
1616558400000|2021-03-24 04:00:00|11849.3|11848.4|11847|11846.1|11849.7|11848.8|11843.1|11842.3|2392
1616562000000|2021-03-24 05:00:00|11846.7|11846|11840.9|11840.3|11847|11846.1|11839.2|11838.4|3264
1616565600000|2021-03-24 06:00:00|11841|11840.4|11847.6|11846.4|11847.9|11847|11834.2|11833.3|4492
1616569200000|2021-03-24 07:00:00|11847.5|11846.5|11821.1|11820.5|11847.8|11846.8|11818|11817.2|7546
1616572800000|2021-03-24 08:00:00|11821|11820.2|11827.3|11826.4|11833.2|11832.3|11812.7|11811.9|8459
1616576400000|2021-03-24 09:00:00|11827.2|11826.3|11835.3|11834.7|11845.2|11844.3|11823.1|11822.2|6880
1616580000000|2021-03-24 10:00:00|11835.2|11834.6|11823.3|11822.4|11835.4|11834.8|11819.1|11818.5|5473
1616583600000|2021-03-24 11:00:00|11823.2|11822.3|11834|11833.4|11836.1|11835.5|11822.5|11821.9|4709
1616587200000|2021-03-24 12:00:00|11833.6|11833|11834.1|11833.2|11837.1|11836.3|11824.2|11823.6|5814
1616590800000|2021-03-24 13:00:00|11834|11833.1|11823.3|11822.4|11834.2|11833.4|11814.9|11814|7811
1616594400000|2021-03-24 14:00:00|11823.4|11822.5|11829.2|11828.3|11830.8|11829.9|11817.5|11816.9|7559
1616598000000|2021-03-24 15:00:00|11829.1|11828.2|11831|11830.1|11839.6|11838.7|11824.5|11823.9|6714
1616601600000|2021-03-24 16:00:00|11830.8|11830.2|11823.9|11823.3|11837.4|11836.7|11823.3|11822.5|6317
1616605200000|2021-03-24 17:00:00|11823.8|11823.2|11827.6|11826.7|11829.3|11828.7|11820.3|11819.4|4819
1616608800000|2021-03-24 18:00:00|11827.7|11827|11821.4|11820.8|11831.1|11830.3|11821.3|11820.7|4607
1616612400000|2021-03-24 19:00:00|11821.3|11820.7|11812.9|11812|11823.7|11823|11812.8|11812|4358
1616616000000|2021-03-24 20:00:00|11812.7|11812.1|11814.7|11811.6|11816.9|11816.1|11810.1|11809.3|3064
1616619600000|2021-03-24 21:00:00|11814.8|11811.5|11815.4|11811.7|11817.9|11814.3|11813.6|11808.8|2542
1616623200000|2021-03-24 22:00:00|11815.2|11812.1|11812.3|11811.4|11817.3|11814.5|11809.3|11808.4|3708
1616626800000|2021-03-24 23:00:00|11812.6|11811.7|11813.4|11812.5|11815.1|11814.2|11811.1|11810.2|1358
1616630400000|2021-03-25 00:00:00|11813.7|11812.8|11818.2|11817.3|11818.3|11817.4|11811.8|11810.9|2711
1616634000000|2021-03-25 01:00:00|11818.1|11817.2|11812.5|11811.6|11818.2|11817.3|11804.7|11803.9|4366
1616637600000|2021-03-25 02:00:00|11812.4|11811.5|11824.4|11823.8|11825.8|11824.9|11812.3|11811.4|4270
1616641200000|2021-03-25 03:00:00|11824.5|11823.9|11823.6|11822.7|11828.3|11827.5|11822.5|11821.8|3200
1616644800000|2021-03-25 04:00:00|11823.5|11822.6|11821.1|11820.2|11824.5|11823.7|11819|11818.2|3212
1616648400000|2021-03-25 05:00:00|11821|11820.1|11820.6|11819.7|11826.7|11825.8|11820|11819.1|2784
1616652000000|2021-03-25 06:00:00|11820.5|11819.6|11816.8|11815.9|11822|11821.3|11814.7|11813.8|4127
1616655600000|2021-03-25 07:00:00|11816.9|11816|11806.5|11805.6|11818.9|11818|11805.2|11804.3|5651
1616659200000|2021-03-25 08:00:00|11806.6|11805.7|11805.7|11804.8|11817|11816.3|11801.9|11801|7196
1616662800000|2021-03-25 09:00:00|11805.8|11804.9|11811|11810.1|11814.1|11813.5|11804|11803.4|4763
1616666400000|2021-03-25 10:00:00|11810.6|11810|11814.6|11813.7|11818.6|11818|11808.6|11807.8|4983
1616670000000|2021-03-25 11:00:00|11814.5|11813.6|11805.2|11804.6|11818.2|11817.5|11804|11803.4|5609
1616673600000|2021-03-25 12:00:00|11805.4|11804.8|11797.7|11797.1|11810.2|11809.6|11791.6|11790.7|7732
1616677200000|2021-03-25 13:00:00|11797.6|11797|11808.4|11807.5|11815.9|11815.2|11796.7|11796.1|8308
1616680800000|2021-03-25 14:00:00|11808.2|11807.6|11799.9|11799.3|11812.9|11812.2|11792.4|11791.6|9839
1616684400000|2021-03-25 15:00:00|11800|11799.4|11776.3|11775.7|11800.1|11799.5|11773.7|11773|9351
1616688000000|2021-03-25 16:00:00|11776.6|11775.8|11763.4|11762.5|11781.2|11780.5|11763|11762.3|7403
1616691600000|2021-03-25 17:00:00|11763.3|11762.4|11774.9|11774.3|11776.7|11776|11762.2|11761.4|7375
1616695200000|2021-03-25 18:00:00|11774.8|11774.2|11777.3|11776.7|11782.2|11781.6|11770|11769.3|4924
1616698800000|2021-03-25 19:00:00|11777.2|11776.6|11767.7|11767.1|11779.3|11778.7|11765.2|11764.5|5149
1616702400000|2021-03-25 20:00:00|11767.8|11767.2|11764.9|11763.6|11770|11769.1|11762.5|11761.7|2448
1616706000000|2021-03-25 21:00:00|11764.8|11763.9|11770.5|11767.7|11777.4|11771.4|11764.8|11761.6|3028
1616709600000|2021-03-25 22:00:00|11770.6|11767.6|11774.2|11773.3|11774.4|11773.5|11769|11765.5|3288
1616713200000|2021-03-25 23:00:00|11774|11773.1|11776.2|11775.3|11777.7|11777|11771.6|11770.7|1478
1616716800000|2021-03-26 00:00:00|11776.4|11775.5|11782.5|11781.6|11784.3|11783.4|11772.1|11771.2|3816
1616720400000|2021-03-26 01:00:00|11782.4|11781.5|11784.1|11783.2|11785.1|11784.4|11780.1|11779.2|3176
1616724000000|2021-03-26 02:00:00|11784|11783.1|11780.1|11779.5|11784.9|11784.2|11776.9|11776.2|2704
1616727600000|2021-03-26 03:00:00|11780|11779.4|11781.6|11780.7|11782.6|11781.8|11779.7|11778.8|1992
1616731200000|2021-03-26 04:00:00|11781.3|11780.4|11776.8|11776.2|11781.3|11780.5|11775|11774.3|1799
1616734800000|2021-03-26 05:00:00|11777|11776.1|11783.9|11783|11784.7|11784|11777|11776.1|1950
1616738400000|2021-03-26 06:00:00|11783.6|11783.1|11783.9|11783|11787.2|11786.6|11781|11780.2|3197
1616742000000|2021-03-26 07:00:00|11783.8|11782.9|11787.2|11786.3|11789.4|11788.8|11776.4|11775.6|5237
1616745600000|2021-03-26 08:00:00|11787.3|11786.4|11788.1|11787.2|11789.1|11788.1|11775.6|11774.8|6079
1616749200000|2021-03-26 09:00:00|11788.2|11787.1|11792.8|11792.2|11797.6|11797|11783.4|11782.7|5857
1616752800000|2021-03-26 10:00:00|11792.6|11792|11782.5|11781.9|11794.1|11793.5|11777.8|11777.1|4453
1616756400000|2021-03-26 11:00:00|11782.4|11781.8|11774.5|11773.6|11783.3|11782.5|11772.2|11771.6|4784
1616760000000|2021-03-26 12:00:00|11774.6|11773.7|11776.5|11775.9|11784.9|11784.2|11773.2|11772.6|5811
1616763600000|2021-03-26 13:00:00|11776.3|11775.7|11784.1|11783.5|11788.7|11788.1|11776.3|11775.7|6555
1616767200000|2021-03-26 14:00:00|11784.3|11783.4|11790.4|11789.8|11791.7|11791.1|11778.4|11777.8|6591
1616770800000|2021-03-26 15:00:00|11790.6|11790|11797.1|11796.2|11805.3|11804.7|11785.7|11785.1|7167
1616774400000|2021-03-26 16:00:00|11796.8|11796.7|11799.1|11798.5|11799.7|11799|11792.8|11792.2|5081
1616778000000|2021-03-26 17:00:00|11799|11798.4|11790.7|11790.1|11800.2|11799.6|11786.6|11786|3786
1616781600000|2021-03-26 18:00:00|11790.6|11790|11789.8|11788.9|11792.8|11791.9|11784.6|11783.7|4463
1616785200000|2021-03-26 19:00:00|11789.9|11789.2|11798.1|11797.5|11799.8|11799|11788.8|11788.2|3737
1616788800000|2021-03-26 20:00:00|11798.2|11797.3|11794.6|11793.7|11800.8|11799.6|11792.2|11790.4|3569
1616965200000|2021-03-28 21:00:00|11796.2|11787.8|11794.8|11788.8|11798.5|11791.8|11793.2|11787.8|812
1616968800000|2021-03-28 22:00:00|11794.6|11788.6|11791.5|11790.6|11796.2|11793|11789.5|11787.5|3740
1616972400000|2021-03-28 23:00:00|11791.2|11790.3|11788.1|11787.2|11791.6|11790.7|11786.1|11785.4|1513
1616976000000|2021-03-29 00:00:00|11788|11787.1|11781.1|11780.2|11790.1|11789.2|11778.2|11777.5|2957
1616979600000|2021-03-29 01:00:00|11781|11780.1|11786|11785.1|11787.7|11787|11775.5|11774.8|3320
1616983200000|2021-03-29 02:00:00|11785.8|11785.2|11791.2|11790.3|11791.5|11790.8|11783.6|11782.8|2892
1616986800000|2021-03-29 03:00:00|11791|11790.4|11786.7|11785.8|11791.1|11790.5|11785|11784.4|2270
1616990400000|2021-03-29 04:00:00|11786.8|11785.9|11779.2|11778.6|11788.4|11787.6|11778.5|11777.9|1983
1616994000000|2021-03-29 05:00:00|11779.4|11778.5|11776.4|11775.5|11780.1|11779.2|11773.9|11773|3251
1616997600000|2021-03-29 06:00:00|11776.3|11775.4|11781.1|11780.5|11784.6|11783.8|11773.4|11772.6|5325
1617001200000|2021-03-29 07:00:00|11781|11780.4|11787|11786.4|11794.2|11793.5|11778.8|11778.2|6097
1617004800000|2021-03-29 08:00:00|11786.9|11786.3|11766.9|11766|11787.6|11786.7|11763.2|11762.5|7180
1617008400000|2021-03-29 09:00:00|11767|11766.1|11775.1|11774.5|11781.4|11780.7|11766.1|11765.2|5543
1617012000000|2021-03-29 10:00:00|11775.2|11774.6|11771.7|11770.8|11780.1|11779.5|11768.1|11767.5|5185
1617015600000|2021-03-29 11:00:00|11771.8|11770.9|11781|11780.4|11782.9|11782.2|11765.1|11764.4|4985
1617019200000|2021-03-29 12:00:00|11780.9|11780.3|11786|11785.1|11789.1|11788.3|11777.8|11777.2|6173
1617022800000|2021-03-29 13:00:00|11785.8|11784.9|11778.1|11777.2|11793|11792.1|11774|11773.3|6354
1617026400000|2021-03-29 14:00:00|11777.8|11776.9|11763.7|11763.1|11785.8|11784.9|11763.2|11762.6|6792
1617030000000|2021-03-29 15:00:00|11764.4|11763.5|11778.2|11777.6|11784.4|11783.8|11761.1|11760.5|5667
1617033600000|2021-03-29 16:00:00|11778.7|11777.8|11774.1|11773.5|11781.7|11780.9|11773.5|11772.9|3446
1617037200000|2021-03-29 17:00:00|11774.3|11773.7|11770.7|11769.8|11778.8|11778.1|11770.3|11769.7|2987
1617040800000|2021-03-29 18:00:00|11770.6|11769.7|11763.9|11763.3|11773.3|11772.5|11763.8|11763.2|3374
1617044400000|2021-03-29 19:00:00|11764|11763.4|11768.4|11767.5|11771.6|11770.9|11764|11763.4|2979
1617048000000|2021-03-29 20:00:00|11768.1|11767.2|11766.4|11763.3|11768.4|11767.5|11763.5|11762.6|1518
1617051600000|2021-03-29 21:00:00|11766.3|11762.9|11770.1|11764.9|11774.9|11768.9|11764.2|11760.3|2063
1617055200000|2021-03-29 22:00:00|11769.8|11764.8|11768.1|11767.2|11773.1|11772.1|11766.6|11763.2|2097
1617058800000|2021-03-29 23:00:00|11768.2|11767.3|11769|11768.4|11769.9|11769.1|11766.7|11765.8|1047
1617062400000|2021-03-30 00:00:00|11768.7|11767.8|11770.8|11769.9|11771.8|11770.9|11764.8|11763.9|2092
1617066000000|2021-03-30 01:00:00|11771.1|11770.2|11773.1|11772.2|11774.3|11773.5|11765.3|11764.4|2265
1617069600000|2021-03-30 02:00:00|11772.7|11771.8|11765.3|11764.7|11773|11772.2|11764.3|11763.7|1963
1617073200000|2021-03-30 03:00:00|11765.4|11764.8|11767.4|11766.5|11771.2|11770.4|11765.4|11764.8|1636
1617076800000|2021-03-30 04:00:00|11767.5|11766.6|11764.5|11763.9|11768.3|11767.5|11760.9|11760|1565
1617080400000|2021-03-30 05:00:00|11764.4|11763.8|11761.6|11760.7|11765.9|11765.3|11760.9|11760|1468
1617084000000|2021-03-30 06:00:00|11761.3|11760.6|11747.7|11746.8|11766|11765.1|11741.5|11740.6|4768
1617087600000|2021-03-30 07:00:00|11747.9|11747|11735.9|11735.3|11755.3|11754.7|11733.3|11732.7|5409
1617091200000|2021-03-30 08:00:00|11735.7|11735.1|11746.6|11745.7|11748.1|11747.5|11734.1|11733.4|4434
1617094800000|2021-03-30 09:00:00|11746.5|11745.6|11739.6|11739|11750.1|11749.5|11736.2|11735.6|3246
1617098400000|2021-03-30 10:00:00|11739.5|11738.9|11732.6|11732|11744|11743.4|11730.8|11730.2|3517
1617102000000|2021-03-30 11:00:00|11732.5|11731.9|11735.5|11734.6|11740.5|11739.9|11729.3|11728.7|4534
1617105600000|2021-03-30 12:00:00|11735.6|11734.7|11731.7|11730.8|11743.6|11742.7|11728|11727.2|5293
1617109200000|2021-03-30 13:00:00|11731.5|11730.9|11720.2|11718.9|11738|11737.4|11712|11711.1|6175
1617112800000|2021-03-30 14:00:00|11720.3|11718.3|11725.6|11725|11731.4|11730.8|11716.4|11715.8|8521
1617116400000|2021-03-30 15:00:00|11725.1|11724.5|11724.2|11723.3|11733.5|11732.9|11721.4|11720.7|6041
1617120000000|2021-03-30 16:00:00|11724.6|11723.7|11718.8|11718.2|11726.5|11725.9|11716.1|11715.5|4639
1617123600000|2021-03-30 17:00:00|11718.9|11718|11714.8|11714.2|11720.3|11719.7|11714.2|11713.6|3157
1617127200000|2021-03-30 18:00:00|11715|11714.4|11717.5|11716.6|11718.4|11717.7|11714.6|11714|2543
1617130800000|2021-03-30 19:00:00|11717.6|11716.7|11720.3|11719.7|11723.4|11722.8|11716.4|11715.8|2489
1617134400000|2021-03-30 20:00:00|11720.2|11719.6|11718.2|11715.3|11720.9|11720.2|11715.6|11714.7|2214
1617138000000|2021-03-30 21:00:00|11719.2|11714.8|11719.5|11715.6|11720.5|11717.8|11716.4|11711.5|2272
1617141600000|2021-03-30 22:00:00|11719.4|11715.8|11718.4|11717.5|11720.7|11719.3|11717.2|11715.2|2104
1617145200000|2021-03-30 23:00:00|11718.3|11717.4|11723.7|11722.8|11724.9|11724|11715.6|11714.7|1360
1617148800000|2021-03-31 00:00:00|11723.6|11722.7|11723.1|11722.2|11726.6|11725.7|11720|11719.1|3404
1617152400000|2021-03-31 01:00:00|11723|11722.1|11714.3|11713.4|11724.6|11723.7|11711|11710.3|2977
1617156000000|2021-03-31 02:00:00|11714.2|11713.3|11707.6|11706.7|11714.3|11713.4|11707.4|11706.7|2856
1617159600000|2021-03-31 03:00:00|11707.7|11706.8|11707.5|11706.9|11709.8|11709|11705|11704.1|3122
1617163200000|2021-03-31 04:00:00|11707.6|11707|11708.1|11707.2|11708.6|11707.9|11704.5|11703.7|2448
1617166800000|2021-03-31 05:00:00|11708.2|11707.3|11708.7|11707.8|11713.4|11712.7|11706.2|11705.5|2499
1617170400000|2021-03-31 06:00:00|11708.9|11708|11727.7|11726.8|11728|11727.3|11705.1|11704.3|6329
1617174000000|2021-03-31 07:00:00|11727.6|11726.7|11731.9|11731.3|11738|11737.4|11722|11721.4|5711
1617177600000|2021-03-31 08:00:00|11731.8|11731.2|11746.8|11745.9|11748.4|11747.7|11730.5|11729.9|6163
1617181200000|2021-03-31 09:00:00|11746.7|11745.8|11729.5|11728.6|11746.7|11745.8|11729.4|11728.6|5057
1617184800000|2021-03-31 10:00:00|11729.6|11728.7|11735.3|11734.4|11735.9|11735.1|11721.8|11721.2|4724
1617188400000|2021-03-31 11:00:00|11735.6|11734.7|11731.8|11731.2|11740.3|11739.6|11727.4|11726.6|4762
1617192000000|2021-03-31 12:00:00|11731.7|11731.1|11725.9|11725.3|11733.1|11732.3|11721.2|11720.6|6553
1617195600000|2021-03-31 13:00:00|11725.8|11725.2|11735.7|11734.8|11740.1|11739.3|11721.5|11720.8|6413
1617199200000|2021-03-31 14:00:00|11735.6|11734.7|11752.4|11751.5|11760.3|11759.5|11735.6|11734.7|9751
1617202800000|2021-03-31 15:00:00|11752.2|11751.3|11742.5|11741.9|11753.3|11752.7|11729.2|11728.4|8520
1617206400000|2021-03-31 16:00:00|11742.7|11742.1|11750.4|11749.5|11753.2|11752.6|11742.6|11741.9|5310
1617210000000|2021-03-31 17:00:00|11750.3|11749.4|11739.7|11738.8|11755.7|11754.8|11739.2|11738.5|4429
1617213600000|2021-03-31 18:00:00|11739.4|11738.6|11726|11725.1|11740.4|11739.6|11724.1|11723.5|4184
1617217200000|2021-03-31 19:00:00|11726.1|11725.2|11726.7|11726.1|11730.4|11729.8|11720|11719.1|4617
1617220800000|2021-03-31 20:00:00|11726.9|11726|11731.6|11729.8|11731.9|11730|11723.6|11722.7|2727
1617224400000|2021-03-31 21:00:00|11731.9|11729.7|11729.8|11726|11734.4|11729.9|11727|11724.1|3210
1617228000000|2021-03-31 22:00:00|11729.3|11726.1|11726.2|11725.3|11730.5|11728.6|11721.4|11720.5|2449
1617231600000|2021-03-31 23:00:00|11726.1|11725.2|11727.7|11726.8|11728.2|11727.3|11722.7|11721.9|1356
1617235200000|2021-04-01 00:00:00|11727.8|11726.9|11729.8|11729.2|11732.7|11731.9|11721.8|11721|3520
1617238800000|2021-04-01 01:00:00|11729.9|11728.9|11730.3|11729.4|11732.5|11731.8|11727.8|11727.1|3168
1617242400000|2021-04-01 02:00:00|11730.2|11729.3|11725|11724.1|11733.3|11732.4|11721.9|11721.3|3393
1617246000000|2021-04-01 03:00:00|11724.9|11724.3|11724.7|11724.1|11727.8|11726.9|11723.8|11723|2446
1617249600000|2021-04-01 04:00:00|11724.6|11724|11716|11715.1|11727.4|11726.5|11714.9|11714|3352
1617253200000|2021-04-01 05:00:00|11716.1|11715.2|11718.3|11717.4|11721.4|11720.7|11714|11713.1|3069
1617256800000|2021-04-01 06:00:00|11718.2|11717.3|11732.5|11731.9|11734.1|11733.3|11713.1|11712.2|6296
1617260400000|2021-04-01 07:00:00|11732.8|11732|11741.9|11741|11743.4|11742.7|11721.6|11720.8|7425
1617264000000|2021-04-01 08:00:00|11742|11741.1|11728.1|11727.5|11745.2|11744.6|11727.4|11726.8|6300
1617267600000|2021-04-01 09:00:00|11728.2|11727.3|11740.2|11739.6|11744.9|11744.1|11724.6|11723.9|5195
1617271200000|2021-04-01 10:00:00|11740.7|11739.8|11737.5|11736.6|11750.9|11750.3|11735.5|11734.9|4698
1617274800000|2021-04-01 11:00:00|11737.4|11736.5|11741.2|11740.6|11743.3|11742.7|11733.3|11732.7|4915
1617278400000|2021-04-01 12:00:00|11741.6|11741|11745.7|11745.1|11754.4|11753.6|11740.3|11739.7|6521
1617282000000|2021-04-01 13:00:00|11745.6|11745|11755.1|11753.6|11763.6|11763|11745.5|11744.9|7587
1617285600000|2021-04-01 14:00:00|11754.1|11750.8|11759.8|11759.2|11765.6|11765|11739.1|11738.3|10073
1617289200000|2021-04-01 15:00:00|11759.9|11759.3|11772.4|11771.5|11774.9|11774.2|11756|11755.3|6952
1617292800000|2021-04-01 16:00:00|11772.6|11771.7|11773.4|11772.8|11780.5|11779.6|11769.5|11768.8|4358
1617296400000|2021-04-01 17:00:00|11773.3|11772.7|11773.6|11773|11778.9|11778.3|11771.5|11770.7|3619
1617300000000|2021-04-01 18:00:00|11773.5|11772.9|11771.7|11770.8|11774.5|11773.9|11767|11766.3|3203
1617303600000|2021-04-01 19:00:00|11771.8|11770.9|11776.8|11775.9|11777.4|11776.8|11769.1|11768.3|2519
1617307200000|2021-04-01 20:00:00|11776.9|11776|11778.8|11775.4|11778.9|11777.7|11772.2|11771.4|1962
1617310800000|2021-04-01 21:00:00|11779.6|11775.3|11778.7|11772.7|11780.9|11776.5|11775.1|11772.5|2681
1617314400000|2021-04-01 22:00:00|11778.5|11772.8|11780.7|11779.8|11783.2|11782.3|11778.5|11772.8|1741
1617318000000|2021-04-01 23:00:00|11780.8|11779.9|11777.8|11776.9|11780.9|11780|11776.2|11775.3|859
1617321600000|2021-04-02 00:00:00|11777.7|11777.1|11772.1|11771.2|11784.7|11783.8|11770.7|11769.8|2553
1617325200000|2021-04-02 01:00:00|11772|11771.1|11772.2|11771.3|11775.6|11774.7|11769.8|11768.9|1796
1617328800000|2021-04-02 02:00:00|11772.3|11771.4|11778.7|11777.8|11778.8|11777.9|11770.2|11769.3|1961
1617332400000|2021-04-02 03:00:00|11778.2|11777.6|11780.1|11779.2|11781.7|11780.9|11777|11776.2|3191
1617336000000|2021-04-02 04:00:00|11780|11779.1|11778.5|11777.6|11780.3|11779.5|11776.5|11775.6|1675
1617339600000|2021-04-02 05:00:00|11778.6|11777.7|11778.1|11777.2|11781.2|11780.4|11776.6|11776|1458
1617343200000|2021-04-02 06:00:00|11778.3|11777.4|11775.5|11774.6|11782.3|11781.4|11775.1|11774.2|1784
1617346800000|2021-04-02 07:00:00|11775.4|11774.5|11778.3|11777.4|11780.8|11779.9|11770.1|11769.2|2506
1617350400000|2021-04-02 08:00:00|11778.2|11777.3|11782.5|11781.6|11787.1|11786.2|11775|11774.1|2471
1617354000000|2021-04-02 09:00:00|11782.4|11781.5|11779.4|11778.5|11785.8|11784.9|11779.1|11778.3|2014
1617357600000|2021-04-02 10:00:00|11779.5|11778.6|11778.4|11777.5|11782.5|11781.6|11776.4|11775.5|1878
1617361200000|2021-04-02 11:00:00|11778.5|11777.6|11773.7|11772.8|11780.7|11779.8|11772.6|11771.7|1763
1617364800000|2021-04-02 12:00:00|11773.9|11773|11769.2|11768.3|11786.5|11785.5|11758.9|11756|6137
1617368400000|2021-04-02 13:00:00|11769.3|11768.4|11768.1|11767.2|11769.5|11768.6|11749.5|11748.6|4332
1617372000000|2021-04-02 14:00:00|11768.2|11767.3|11758.4|11757.5|11768.3|11767.4|11753.6|11752.8|3071
1617375600000|2021-04-02 15:00:00|11758.3|11757.4|11763.2|11757.2|11763.6|11760|11756.6|11753.7|6913
1617379200000|2021-04-02 16:00:00|11763.1|11757.4|11762.7|11759.1|11764.6|11761.7|11758.3|11756.1|6403
1617382800000|2021-04-02 17:00:00|11762.8|11759.4|11764.8|11761.6|11765|11762.7|11761.5|11758.3|4747
1617386400000|2021-04-02 18:00:00|11764.9|11761.7|11763.6|11760.7|11765.7|11763.8|11762.7|11759.2|4650
1617390000000|2021-04-02 19:00:00|11763.7|11760.8|11764.7|11759.3|11766.5|11764.1|11761.5|11758.5|3823
1617393600000|2021-04-02 20:00:00|11763.8|11759.1|11763.8|11757.8|11767.4|11762.5|11759.9|11753.9|2465
1617570000000|2021-04-04 21:00:00|11761.1|11753.3|11759.1|11753.1|11766.6|11757.1|11757.4|11750.8|1351
1617573600000|2021-04-04 22:00:00|11759|11753|11762.8|11761.7|11770.6|11765.5|11758.3|11752.3|7607
1617577200000|2021-04-04 23:00:00|11763.1|11761.9|11768.1|11767.2|11768.4|11767.5|11758.5|11757.6|2117
1617580800000|2021-04-05 00:00:00|11768|11767.1|11765.4|11764.5|11768.2|11767.3|11761.9|11761|2473
1617584400000|2021-04-05 01:00:00|11765.2|11764.3|11770.3|11769.4|11772.4|11771.5|11764.6|11763.7|2088
1617588000000|2021-04-05 02:00:00|11770.4|11769.5|11767|11766.1|11770.9|11770.1|11766.3|11765.5|1934
1617591600000|2021-04-05 03:00:00|11766.9|11766|11770.7|11769.8|11771.2|11770.4|11765.5|11764.6|1571
1617595200000|2021-04-05 04:00:00|11770.6|11769.7|11759.6|11758.7|11771.1|11770.3|11759.5|11758.6|1649
1617598800000|2021-04-05 05:00:00|11759.8|11758.9|11749.9|11749|11761.3|11760.4|11748.2|11747.6|2277
1617602400000|2021-04-05 06:00:00|11749.7|11749.1|11749.3|11748.4|11754.3|11753.4|11747.2|11746.3|2678
1617606000000|2021-04-05 07:00:00|11749.2|11748.3|11743.3|11742.4|11753.3|11752.4|11741.8|11740.9|3141
1617609600000|2021-04-05 08:00:00|11743.7|11742.7|11747.8|11746.9|11757.7|11756.9|11741.3|11740.4|3490
1617613200000|2021-04-05 09:00:00|11747.6|11746.7|11741.2|11740.3|11749.6|11748.9|11740.8|11740|2687
1617616800000|2021-04-05 10:00:00|11741.3|11740.4|11749.8|11748.9|11751.4|11750.6|11738.3|11737.7|2007
1617620400000|2021-04-05 11:00:00|11749.9|11749|11759|11758.4|11759.6|11758.8|11749.1|11748.3|2782
1617624000000|2021-04-05 12:00:00|11759.1|11758.5|11779.2|11778.3|11781.5|11780.6|11756.5|11755.9|4934
1617627600000|2021-04-05 13:00:00|11779.3|11778.4|11798|11796.4|11803|11802.4|11778.4|11777.5|5416
1617631200000|2021-04-05 14:00:00|11797.8|11796.3|11799.3|11798.4|11815.2|11814.6|11797.4|11795.6|7486
1617634800000|2021-04-05 15:00:00|11799.4|11798.5|11810.5|11809.6|11813.8|11813|11795.9|11795|4316
1617638400000|2021-04-05 16:00:00|11810.1|11809.5|11816.4|11815.8|11817.2|11816.4|11809.9|11809.2|2636
1617642000000|2021-04-05 17:00:00|11816.5|11815.6|11813.1|11812.5|11820|11819.3|11812.5|11811.7|2318
1617645600000|2021-04-05 18:00:00|11813.3|11812.4|11811.2|11810.6|11813.6|11812.9|11809.6|11808.9|2160
1617649200000|2021-04-05 19:00:00|11811.6|11810.7|11813.7|11813.1|11814.3|11813.4|11808.3|11807.4|2402
1617652800000|2021-04-05 20:00:00|11813.6|11813|11815|11810.6|11815.2|11813|11810|11809.2|1445
1617656400000|2021-04-05 21:00:00|11816.1|11810.3|11815.4|11811.9|11816.8|11813.2|11813.7|11808.4|1512
1617660000000|2021-04-05 22:00:00|11814.9|11812.2|11814.7|11813.8|11815.9|11815|11812.2|11811.3|1722
1617663600000|2021-04-05 23:00:00|11815|11814.1|11817.5|11816.6|11818|11817.1|11814.7|11813.8|1183
1617667200000|2021-04-06 00:00:00|11817.2|11816.3|11814.5|11813.6|11822.2|11821.3|11813.5|11812.7|2497
1617670800000|2021-04-06 01:00:00|11814.4|11813.5|11811.1|11810.2|11817.6|11816.7|11809.1|11808.3|2531
1617674400000|2021-04-06 02:00:00|11811.2|11810.3|11808.2|11807.3|11812|11811.3|11803.6|11802.8|3859
1617678000000|2021-04-06 03:00:00|11808.3|11807.4|11803.2|11802.3|11808.3|11807.4|11800.1|11799.5|3295
1617681600000|2021-04-06 04:00:00|11803.3|11802.4|11806.1|11805.2|11810.4|11809.8|11802.3|11801.6|2321
1617685200000|2021-04-06 05:00:00|11806.2|11805.3|11811.2|11810.3|11812.8|11811.9|11805.7|11805|2994
1617688800000|2021-04-06 06:00:00|11811.3|11810.4|11805|11804.1|11817.3|11816.5|11802.8|11802.1|5341
1617692400000|2021-04-06 07:00:00|11805.1|11804.2|11820.7|11820.1|11821.3|11820.7|11797.4|11796.5|6812
1617696000000|2021-04-06 08:00:00|11820.3|11819.7|11813.9|11813|11820.4|11819.7|11795.6|11794.9|7057
1617699600000|2021-04-06 09:00:00|11814|11813.1|11813.1|11812.5|11822.3|11821.7|11806.9|11806.2|6058
1617703200000|2021-04-06 10:00:00|11812.9|11812.3|11808.6|11807.7|11819|11818.4|11802.7|11802.1|5312
1617706800000|2021-04-06 11:00:00|11808.8|11808.2|11805.8|11805.2|11810.1|11809.4|11802.9|11802.3|4901
1617710400000|2021-04-06 12:00:00|11806|11805.4|11829|11828.4|11834|11833.2|11804.3|11803.7|7381
1617714000000|2021-04-06 13:00:00|11829.1|11828.5|11839.7|11839.1|11840.1|11839.5|11826.5|11825.9|6890
1617717600000|2021-04-06 14:00:00|11839.6|11839|11838.7|11837.8|11846.3|11845.7|11836.2|11835.6|7548
1617721200000|2021-04-06 15:00:00|11838.6|11838|11851.3|11850.7|11854|11853.3|11837.6|11837|4697
1617724800000|2021-04-06 16:00:00|11851.5|11850.9|11855.9|11855.3|11856.4|11855.8|11846.4|11845.7|3676
1617728400000|2021-04-06 17:00:00|11855.8|11855.2|11855.9|11855.3|11860.9|11860.3|11852.4|11851.7|3588
1617732000000|2021-04-06 18:00:00|11856.1|11855.2|11871.5|11870.9|11874.6|11873.9|11854.2|11853.6|4024
1617735600000|2021-04-06 19:00:00|11871.7|11871.1|11874.2|11873.6|11874.3|11873.7|11867.2|11866.6|3302
1617739200000|2021-04-06 20:00:00|11874.1|11873.5|11877.7|11874.1|11878.2|11877.4|11873|11872.1|2259
1617742800000|2021-04-06 21:00:00|11877.8|11873.4|11873.4|11869.8|11878.6|11874.5|11872.4|11866.6|4101
1617746400000|2021-04-06 22:00:00|11873.5|11870.4|11872|11871.1|11876.2|11874.3|11872|11870|2466
1617750000000|2021-04-06 23:00:00|11872.1|11871.2|11874.3|11873.4|11874.7|11873.9|11871|11870.1|1431
1617753600000|2021-04-07 00:00:00|11874.4|11873.5|11872.8|11871.9|11876.1|11875.2|11868.8|11868.1|2716
1617757200000|2021-04-07 01:00:00|11872.9|11872.2|11873.6|11872.7|11878.4|11877.7|11872|11871.2|3785
1617760800000|2021-04-07 02:00:00|11873.7|11872.8|11867.6|11866.7|11875.6|11874.8|11866.1|11865.4|3735
1617764400000|2021-04-07 03:00:00|11867.5|11866.6|11867.3|11866.4|11870.1|11869.4|11865.8|11865.1|2990
1617768000000|2021-04-07 04:00:00|11867.2|11866.3|11871.2|11870.6|11872.3|11871.5|11867.1|11866.3|2128
1617771600000|2021-04-07 05:00:00|11871.1|11870.5|11874.5|11873.9|11875.6|11874.8|11869.6|11868.7|2523
1617775200000|2021-04-07 06:00:00|11874.6|11874|11870.6|11870|11882.3|11881.7|11864.4|11863.5|6952
1617778800000|2021-04-07 07:00:00|11870.7|11870.1|11879.5|11878.6|11882.4|11881.5|11865.4|11864.8|7662
1617782400000|2021-04-07 08:00:00|11878.9|11878.3|11886.5|11885.9|11887.9|11887.3|11866.2|11865.6|6629
1617786000000|2021-04-07 09:00:00|11886.6|11886|11884.7|11884.1|11890.1|11889.5|11877.6|11876.7|5163
1617789600000|2021-04-07 10:00:00|11884.8|11884.2|11892.8|11891.9|11898.9|11898|11883.2|11882.4|5577
1617793200000|2021-04-07 11:00:00|11893|11892.4|11889.5|11888.9|11897.6|11896.8|11886.9|11886.3|5844
1617796800000|2021-04-07 12:00:00|11889.6|11889|11885.2|11884.3|11889.9|11889.2|11877.3|11876.7|7041
1617800400000|2021-04-07 13:00:00|11885.1|11884.5|11892.2|11891.3|11898.4|11897.7|11882.7|11881.9|7198
1617804000000|2021-04-07 14:00:00|11892.1|11891.5|11900.9|11900.3|11915.6|11914.5|11888.4|11887.6|9561
1617807600000|2021-04-07 15:00:00|11900.8|11900.2|11889.7|11888.8|11904.2|11903.4|11887.5|11886.9|7050
1617811200000|2021-04-07 16:00:00|11889.9|11889.3|11882.6|11882|11890.8|11890.1|11882.1|11881.5|4386
1617814800000|2021-04-07 17:00:00|11882.5|11881.9|11883.4|11881.8|11887.2|11886.5|11880.6|11879.8|2945
1617818400000|2021-04-07 18:00:00|11883.8|11881.5|11866.3|11865.4|11886.2|11885.3|11865.1|11864.3|4634
1617822000000|2021-04-07 19:00:00|11866.2|11865.6|11872.6|11872|11873.1|11872.5|11861.2|11860.6|4131
1617825600000|2021-04-07 20:00:00|11872.7|11872.1|11871.8|11865.8|11875.4|11874.6|11869.1|11865.6|2170
1617829200000|2021-04-07 21:00:00|11870.6|11864.6|11871.1|11867.5|11873.7|11869.3|11868.9|11862.9|2134
1617832800000|2021-04-07 22:00:00|11871.2|11867.4|11870.7|11869.8|11873.9|11873|11870.2|11866.8|1744
1617836400000|2021-04-07 23:00:00|11870.8|11869.9|11873|11872.1|11873.9|11873|11868.4|11867.5|1259
1617840000000|2021-04-08 00:00:00|11873.1|11872.2|11867|11866.1|11874.6|11873.7|11865.9|11865.1|2558
1617843600000|2021-04-08 01:00:00|11866.9|11866.3|11866.9|11866|11869.6|11868.9|11861.3|11860.4|3391
1617847200000|2021-04-08 02:00:00|11867|11866.1|11870.4|11869.5|11870.7|11870|11863.2|11862.5|2709
1617850800000|2021-04-08 03:00:00|11870.6|11869.7|11871.4|11870.5|11874.3|11873.7|11870.1|11869.4|2073
1617854400000|2021-04-08 04:00:00|11871.5|11870.6|11873.2|11872.3|11873.3|11872.4|11869.8|11869|1945
1617858000000|2021-04-08 05:00:00|11873.3|11872.4|11873.7|11872.6|11881.3|11880.7|11872.7|11871.9|2765
1617861600000|2021-04-08 06:00:00|11873.8|11872.4|11882.1|11881.2|11882.3|11881.4|11867.7|11866.9|5064
1617865200000|2021-04-08 07:00:00|11882|11881.1|11884.4|11883.5|11893.3|11892.6|11877.3|11876.7|6247
1617868800000|2021-04-08 08:00:00|11884.3|11883.4|11881.8|11880.9|11884.6|11883.9|11875.4|11874.6|5925
1617872400000|2021-04-08 09:00:00|11881.6|11881|11865.2|11864.3|11881.9|11881.3|11864.9|11864.2|5101
1617876000000|2021-04-08 10:00:00|11865.3|11864.4|11862.6|11861.7|11869.1|11868.4|11862.2|11861.3|4343
1617879600000|2021-04-08 11:00:00|11862.5|11861.6|11880.2|11879.3|11884.8|11884.1|11862.2|11861.3|5454
1617883200000|2021-04-08 12:00:00|11879.9|11879.2|11893.2|11892.3|11895.3|11894.6|11871.6|11870.7|6906
1617886800000|2021-04-08 13:00:00|11893|11892.1|11897.6|11896.7|11910.7|11910|11884|11883.1|6354
1617890400000|2021-04-08 14:00:00|11897.7|11896.8|11899.3|11898.7|11907.9|11907.3|11893.9|11893.2|8626
1617894000000|2021-04-08 15:00:00|11899.6|11899|11904.3|11903.4|11908.8|11908.1|11898.9|11898.3|6156
1617897600000|2021-04-08 16:00:00|11904.2|11903.3|11921.8|11921.2|11927.9|11927|11903.7|11902.8|5092
1617901200000|2021-04-08 17:00:00|11921.7|11921.1|11918.3|11917.7|11923.7|11922.8|11917.7|11916.8|3306
1617904800000|2021-04-08 18:00:00|11918.4|11917.8|11917.4|11916.8|11918.7|11918.1|11913.6|11912.8|2974
1617908400000|2021-04-08 19:00:00|11917.3|11916.7|11913.8|11913.2|11917.8|11916.9|11912.3|11911.6|2392
1617912000000|2021-04-08 20:00:00|11913.7|11913.1|11916.8|11912.2|11918|11917.1|11912.8|11911.2|1575
1617915600000|2021-04-08 21:00:00|11916.1|11915.2|11917.3|11913.1|11921.4|11917.9|11916.1|11911|4226
1617919200000|2021-04-08 22:00:00|11916.7|11913.4|11915.4|11914.5|11918|11915.4|11911.1|11910.2|2100
1617922800000|2021-04-08 23:00:00|11915.5|11914.6|11915.9|11915|11918.8|11917.9|11913.6|11912.7|1351
1617926400000|2021-04-09 00:00:00|11915.8|11914.9|11919.5|11918.6|11920.6|11919.7|11914.4|11913.7|2787
1617930000000|2021-04-09 01:00:00|11919.8|11918.9|11911|11910.4|11920.6|11919.9|11907.4|11906.6|3741
1617933600000|2021-04-09 02:00:00|11910.8|11910.2|11905.8|11904.9|11910.9|11910.2|11904.6|11903.7|3082
1617937200000|2021-04-09 03:00:00|11905.9|11905|11907.1|11906.5|11908.2|11907.5|11903.4|11902.8|2250
1617940800000|2021-04-09 04:00:00|11907.2|11906.6|11904.6|11903.7|11907.2|11906.6|11903.6|11903|1641
1617944400000|2021-04-09 05:00:00|11904.4|11903.5|11893.3|11892.4|11904.9|11904.2|11893.1|11892.2|3255
1617948000000|2021-04-09 06:00:00|11893.5|11892.6|11891.8|11890.9|11899.6|11898.7|11885.2|11884.3|6211
1617951600000|2021-04-09 07:00:00|11891.7|11891.1|11899.3|11898.4|11899.4|11898.6|11887.4|11886.8|6419
1617955200000|2021-04-09 08:00:00|11898.7|11897.8|11886.1|11885.5|11899.4|11898.8|11884.1|11883.4|6253
1617958800000|2021-04-09 09:00:00|11886|11885.4|11892.3|11891.7|11895.8|11895.2|11885.4|11884.7|4594
1617962400000|2021-04-09 10:00:00|11892.4|11891.8|11884.1|11883.5|11895.5|11894.8|11882.6|11882|4224
1617966000000|2021-04-09 11:00:00|11884|11883.4|11895.5|11894.9|11900.7|11900.1|11882|11881.4|5254
1617969600000|2021-04-09 12:00:00|11895.6|11895|11876.4|11875.5|11896.2|11895.5|11867.4|11866.8|7689
1617973200000|2021-04-09 13:00:00|11876.5|11875.6|11884.2|11883.6|11889.9|11889.3|11870.7|11870|6450
1617976800000|2021-04-09 14:00:00|11884.1|11883.5|11889.8|11889.2|11898.7|11897.9|11882.4|11881.8|7740
1617980400000|2021-04-09 15:00:00|11889.9|11889|11896.4|11895.8|11896.6|11895.9|11882.8|11882.2|5303
1617984000000|2021-04-09 16:00:00|11896.5|11895.9|11900.4|11899.8|11903.6|11903|11893.3|11892.6|3495
1617987600000|2021-04-09 17:00:00|11900.3|11899.7|11906.6|11906|11910.7|11910.1|11900.2|11899.5|3071
1617991200000|2021-04-09 18:00:00|11906.4|11905.8|11902.5|11901.9|11906.8|11906.2|11900.8|11900.1|3199
1617994800000|2021-04-09 19:00:00|11902.4|11901.8|11903.5|11902.9|11906.2|11905.6|11902.4|11901.8|2130
1617998400000|2021-04-09 20:00:00|11903.4|11902.8|11904.5|11898.5|11906.3|11904.4|11900.6|11895.9|1853
1618174800000|2021-04-11 21:00:00|11894.9|11887.9|11901.4|11895.4|11922.1|11910.1|11891.6|11885.2|1632
1618178400000|2021-04-11 22:00:00|11901.5|11895.5|11898.8|11897.9|11905.7|11900.4|11898|11893.8|3820
1618182000000|2021-04-11 23:00:00|11899.2|11898.3|11896.4|11895.5|11904.1|11903.2|11896.4|11895.5|1940
1618185600000|2021-04-12 00:00:00|11896.5|11895.6|11897.8|11897.2|11903.5|11902.8|11894.8|11893.9|2844
1618189200000|2021-04-12 01:00:00|11897.9|11897.3|11889.7|11889.1|11899.2|11898.3|11886.8|11885.9|5163
1618192800000|2021-04-12 02:00:00|11889.8|11889.2|11890.3|11889.7|11890.6|11890|11885.8|11885.1|4631
1618196400000|2021-04-12 03:00:00|11890.4|11889.5|11892.9|11892.3|11893.5|11892.8|11888|11887.3|2744
1618200000000|2021-04-12 04:00:00|11893.1|11892.2|11888.6|11887.7|11893.2|11892.6|11887.7|11887|2234
1618203600000|2021-04-12 05:00:00|11888.4|11887.5|11890.2|11889.3|11891.3|11890.7|11884.7|11883.9|2888
1618207200000|2021-04-12 06:00:00|11890.1|11889.5|11885.9|11885|11894.6|11893.9|11885.7|11884.9|5252
1618210800000|2021-04-12 07:00:00|11885.8|11885.2|11873.6|11873|11888.5|11887.7|11872.4|11871.8|6896
1618214400000|2021-04-12 08:00:00|11873.5|11872.9|11884.2|11883.6|11887.5|11886.9|11871.6|11871|5294
1618218000000|2021-04-12 09:00:00|11884.4|11883.8|11904.4|11903.8|11909.5|11908.7|11884.3|11883.6|5407
1618221600000|2021-04-12 10:00:00|11904.5|11903.9|11910.1|11909.5|11918.6|11918|11900.9|11900.3|4678
1618225200000|2021-04-12 11:00:00|11910.2|11909.6|11906.7|11906.1|11915.8|11915.1|11906.4|11905.8|4806
1618228800000|2021-04-12 12:00:00|11906.9|11906|11914.4|11913.8|11918.4|11917.8|11903.2|11902.3|4892
1618232400000|2021-04-12 13:00:00|11914.5|11913.9|11905.8|11905.2|11917.1|11916.5|11903.8|11903.2|6283
1618236000000|2021-04-12 14:00:00|11905.7|11905.1|11907.3|11906.7|11918.3|11917.7|11904|11903.4|6332
1618239600000|2021-04-12 15:00:00|11907.2|11906.6|11907.4|11906.8|11916.6|11916|11905.6|11905|5271
1618243200000|2021-04-12 16:00:00|11907.5|11906.9|11916.2|11915.6|11919.5|11918.9|11905.7|11905.1|3510
1618246800000|2021-04-12 17:00:00|11916.1|11915.5|11914.7|11914.1|11917.6|11917|11913.9|11913.2|2321
1618250400000|2021-04-12 18:00:00|11914.6|11914|11905.6|11905|11915.7|11915.1|11903.8|11903.2|3080
1618254000000|2021-04-12 19:00:00|11905.8|11905.2|11908.7|11908.1|11909.6|11908.8|11899.3|11898.7|2808
1618257600000|2021-04-12 20:00:00|11908.9|11908.3|11911.5|11909.4|11912.9|11911.9|11908.1|11907.4|1668
1618261200000|2021-04-12 21:00:00|11911.6|11909.1|11914|11911.3|11918.8|11914.6|11910.4|11905.5|3213
1618264800000|2021-04-12 22:00:00|11914.3|11911.2|11913.1|11912.2|11916.5|11914.8|11912.2|11910.6|2203
1618268400000|2021-04-12 23:00:00|11913.2|11912.3|11912.1|11911.2|11916.3|11915.6|11911.2|11910.3|1188
1618272000000|2021-04-13 00:00:00|11912.2|11911.3|11904.4|11903.8|11912.6|11912|11902.5|11901.9|3198
1618275600000|2021-04-13 01:00:00|11904.5|11903.9|11899.7|11899.1|11905.1|11904.2|11897.4|11896.8|3878
1618279200000|2021-04-13 02:00:00|11899.6|11899|11898.7|11898.1|11901.6|11901|11896.2|11895.6|3243
1618282800000|2021-04-13 03:00:00|11898.8|11898.2|11890.9|11890|11899.8|11899.2|11890.4|11889.6|2686
1618286400000|2021-04-13 04:00:00|11891|11890.1|11887.7|11887.1|11892.7|11892.1|11886.3|11885.6|2687
1618290000000|2021-04-13 05:00:00|11887.6|11887|11893.6|11892.7|11894.3|11893.5|11886.3|11885.4|2659
1618293600000|2021-04-13 06:00:00|11893.8|11892.9|11884.5|11883.9|11901|11900.3|11883.3|11882.6|5088
1618297200000|2021-04-13 07:00:00|11884.8|11884.2|11904.2|11903.3|11909.2|11908.6|11884.8|11884.2|6331
1618300800000|2021-04-13 08:00:00|11904.1|11903.2|11901.7|11899.7|11904.9|11904|11895.4|11894.6|5612
1618304400000|2021-04-13 09:00:00|11901.9|11900|11893.9|11893|11904.2|11903.6|11893.4|11892.7|5167
1618308000000|2021-04-13 10:00:00|11893.7|11892.8|11891.4|11890.8|11896.7|11896|11888.1|11887.5|4354
1618311600000|2021-04-13 11:00:00|11891.5|11890.6|11896.6|11896|11897.2|11896.6|11885.6|11885|7635
1618315200000|2021-04-13 12:00:00|11896.5|11895.9|11924.7|11924.1|11934.8|11934|11880.2|11876.8|10825
1618318800000|2021-04-13 13:00:00|11924.8|11923.9|11935.7|11935.1|11943.3|11942.7|11923.7|11922.8|9928
1618322400000|2021-04-13 14:00:00|11935.9|11935.3|11926.5|11925.9|11940.9|11940.3|11925.4|11924.8|7183
1618326000000|2021-04-13 15:00:00|11926.6|11926|11938.9|11938.3|11939|11938.4|11923.9|11923.3|5162
1618329600000|2021-04-13 16:00:00|11938.7|11938.1|11938.3|11937.7|11943.9|11943.3|11936.4|11935.8|3759
1618333200000|2021-04-13 17:00:00|11938.4|11937.8|11942.9|11942|11945.2|11944.6|11938.2|11937.6|4689
1618336800000|2021-04-13 18:00:00|11942.8|11941.9|11946.8|11946.2|11948.5|11947.6|11941.6|11941|3162
1618340400000|2021-04-13 19:00:00|11946.6|11946|11955.6|11954.7|11956.2|11955.6|11944.4|11943.8|3471
1618344000000|2021-04-13 20:00:00|11955.3|11954.4|11949.6|11946.9|11955.3|11954.4|11948.8|11946.9|1916
1618347600000|2021-04-13 21:00:00|11949.5|11947.1|11952.1|11947.8|11955.6|11951|11948|11945.3|2442
1618351200000|2021-04-13 22:00:00|11952|11948.2|11949.3|11948.4|11953.1|11951|11949.2|11948|2932
1618354800000|2021-04-13 23:00:00|11949.2|11948.6|11954.4|11953.5|11956.3|11955.4|11949.1|11948.5|1600
1618358400000|2021-04-14 00:00:00|11954.7|11953.8|11954.7|11954.1|11959|11958.3|11954|11953.3|3317
1618362000000|2021-04-14 01:00:00|11955|11954.4|11958.3|11957.4|11961.4|11960.8|11953.1|11952.2|3632
1618365600000|2021-04-14 02:00:00|11958.2|11957.6|11960.2|11959.3|11963.5|11962.6|11955.2|11954.5|3658
1618369200000|2021-04-14 03:00:00|11960.3|11959.4|11958.5|11957.9|11963.3|11962.6|11958.1|11957.5|2828
1618372800000|2021-04-14 04:00:00|11958.6|11958|11963|11962.4|11964.5|11963.8|11958.2|11957.5|2295
1618376400000|2021-04-14 05:00:00|11963.1|11962.5|11964.8|11963.9|11966.4|11965.6|11960.2|11959.4|2637
1618380000000|2021-04-14 06:00:00|11965.2|11964.3|11969.7|11968.8|11970.3|11969.6|11963.4|11962.8|5451
1618383600000|2021-04-14 07:00:00|11969.6|11969|11958.1|11957.5|11974.7|11973.8|11956|11955.4|7396
1618387200000|2021-04-14 08:00:00|11957.9|11957.3|11967.2|11966.3|11972.3|11971.7|11955.2|11954.6|5951
1618390800000|2021-04-14 09:00:00|11967.3|11966.4|11957.2|11956.6|11970|11969.4|11951.7|11951|5748
1618394400000|2021-04-14 10:00:00|11957.5|11956.5|11953.6|11952.7|11962.7|11962.1|11952.3|11951.7|4587
1618398000000|2021-04-14 11:00:00|11953.5|11952.6|11959.3|11958.4|11960.4|11959.8|11951.3|11950.7|4530
1618401600000|2021-04-14 12:00:00|11959.4|11958.5|11964.2|11963.3|11967.9|11967.1|11957|11956.4|4582
1618405200000|2021-04-14 13:00:00|11964.1|11963.5|11957.6|11956.7|11970.5|11969.7|11957.3|11956.5|6642
1618408800000|2021-04-14 14:00:00|11957.8|11957.2|11965.8|11965.2|11974.8|11973.9|11953.3|11952.6|5857
1618412400000|2021-04-14 15:00:00|11965.7|11965.1|11975|11974.1|11976.6|11975.9|11965.6|11965|4682
1618416000000|2021-04-14 16:00:00|11974.8|11974.2|11985.4|11984.8|11987.8|11987.2|11973.1|11972.3|3870
1618419600000|2021-04-14 17:00:00|11985.3|11984.7|11979.7|11978.8|11985.8|11985.2|11978.2|11977.6|2756
1618423200000|2021-04-14 18:00:00|11979.8|11978.9|11971.2|11970.6|11980.2|11979.4|11970.4|11969.8|2855
1618426800000|2021-04-14 19:00:00|11971.4|11970.8|11979.5|11978.6|11979.9|11979.1|11970|11969.3|2783
1618430400000|2021-04-14 20:00:00|11979.1|11978.2|11980.2|11978.2|11982.3|11981.4|11976|11975.3|1861
1618434000000|2021-04-14 21:00:00|11982.4|11977.7|11980.7|11978|11986.2|11981.6|11979.7|11974.5|1711
1618437600000|2021-04-14 22:00:00|11980.9|11978.5|11981.4|11980.5|11985.1|11984.2|11979.9|11976.9|1788
1618441200000|2021-04-14 23:00:00|11981.5|11980.6|11983.6|11982.7|11984.1|11983.4|11980.3|11979.5|984
1618444800000|2021-04-15 00:00:00|11983.4|11982.8|11986.7|11986.1|11989.4|11988.6|11981.8|11981.1|2300
1618448400000|2021-04-15 01:00:00|11986.6|11986|11974.5|11973.6|11990.4|11989.6|11972.8|11971.9|3526
1618452000000|2021-04-15 02:00:00|11974.6|11973.7|11974|11973.1|11977.4|11976.8|11973.2|11972.4|2388
1618455600000|2021-04-15 03:00:00|11973.9|11973|11974.8|11974.2|11976.4|11975.7|11972.8|11972.2|1928
1618459200000|2021-04-15 04:00:00|11975|11974.4|11970.6|11970|11975.5|11974.8|11970.2|11969.6|1770
1618462800000|2021-04-15 05:00:00|11970.7|11970.1|11974|11973.1|11978.2|11977.6|11970.5|11969.8|2083
1618466400000|2021-04-15 06:00:00|11974.1|11973.2|11975|11974.4|11981|11980.2|11972.9|11972.3|3588
1618470000000|2021-04-15 07:00:00|11975.2|11974.6|11980.7|11979.8|11990.4|11989.8|11975.2|11974.6|4342
1618473600000|2021-04-15 08:00:00|11980.6|11979.7|11981.2|11980.6|11986.7|11986.1|11973.7|11973.1|4009
1618477200000|2021-04-15 09:00:00|11981.1|11980.5|11979.2|11978.6|11993.8|11993.1|11978.5|11977.9|3767
1618480800000|2021-04-15 10:00:00|11979.1|11978.5|11962.4|11961.8|11979.4|11978.8|11962.3|11961.7|3629
1618484400000|2021-04-15 11:00:00|11962.5|11961.9|11967.5|11966.9|11968.9|11968.3|11961.9|11961.3|3393
1618488000000|2021-04-15 12:00:00|11967.8|11967.2|11958.7|11957.8|11981.7|11980.8|11957.9|11957|5773
1618491600000|2021-04-15 13:00:00|11958.8|11958.2|11976.1|11975.2|11981|11980.4|11956.5|11955.6|6839
1618495200000|2021-04-15 14:00:00|11976.2|11975.3|11971.3|11970.7|11984.4|11983.5|11965.5|11964.9|9215
1618498800000|2021-04-15 15:00:00|11971.1|11970.5|11963.1|11962.2|11976.9|11976|11957.6|11957|6488
1618502400000|2021-04-15 16:00:00|11963.4|11962.5|11971.3|11970.7|11974|11973.3|11962.2|11961.3|3672
1618506000000|2021-04-15 17:00:00|11971.6|11970.6|11967.7|11966.8|11971.6|11970.9|11957.5|11956.7|3826
1618509600000|2021-04-15 18:00:00|11967.6|11967|11975.2|11974.6|11977.7|11977.1|11966.8|11966.2|3599
1618513200000|2021-04-15 19:00:00|11975.1|11974.5|11975|11974.1|11976.1|11975.3|11969.1|11968.2|3786
1618516800000|2021-04-15 20:00:00|11974.8|11973.9|11971|11965|11976.1|11975.2|11965.4|11964.5|2190
1618520400000|2021-04-15 21:00:00|11970.8|11964.8|11970|11964.5|11974.6|11970.2|11967.9|11964|2319
1618524000000|2021-04-15 22:00:00|11969.3|11964.7|11967.7|11966.8|11970.6|11969.7|11967.5|11964.3|1778
1618527600000|2021-04-15 23:00:00|11967.6|11966.7|11969.9|11969|11970.7|11969.8|11966.6|11965.7|1190
1618531200000|2021-04-16 00:00:00|11969.7|11968.8|11957.4|11956.8|11975.3|11974.4|11956.7|11955.8|3426
1618534800000|2021-04-16 01:00:00|11957.6|11956.7|11958.7|11957.8|11963.2|11962.4|11953|11952.2|4517
1618538400000|2021-04-16 02:00:00|11958.5|11957.9|11951.5|11950.9|11960.6|11960|11950.7|11950.1|3511
1618542000000|2021-04-16 03:00:00|11951.6|11951|11957.5|11956.9|11958.4|11957.8|11951.5|11950.9|2238
1618545600000|2021-04-16 04:00:00|11957.6|11957|11963.7|11963.1|11964.5|11963.9|11957|11956.4|1855
1618549200000|2021-04-16 05:00:00|11963.6|11963|11971.2|11970.3|11972.8|11972.1|11962.7|11962.1|2783
1618552800000|2021-04-16 06:00:00|11971|11970.4|11962.7|11962.1|11971|11970.4|11958.7|11958.1|5252
1618556400000|2021-04-16 07:00:00|11962.6|11962|11988.2|11987.3|11989.3|11988.6|11960.7|11959.8|6836
1618560000000|2021-04-16 08:00:00|11988.1|11987.2|11978.6|11977.7|11989|11988.1|11973|11972.1|5908
1618563600000|2021-04-16 09:00:00|11978.7|11977.8|11978.6|11978|11980.5|11979.7|11969.6|11968.7|5318
1618567200000|2021-04-16 10:00:00|11978.4|11977.8|11989|11988.4|11995.2|11994.6|11976.6|11975.8|5339
1618570800000|2021-04-16 11:00:00|11989.1|11988.5|11983.1|11982.5|11992.3|11991.7|11979.2|11978.5|5908
1618574400000|2021-04-16 12:00:00|11983.2|11982.3|11984|11983.4|11990.7|11989.8|11977.6|11977|6332
1618578000000|2021-04-16 13:00:00|11984.1|11983.5|11979.5|11977.9|11986.4|11985.7|11977.6|11976.7|6130
1618581600000|2021-04-16 14:00:00|11979.6|11978|11979.8|11979.2|11994.2|11993.5|11975.4|11974.5|6163
1618585200000|2021-04-16 15:00:00|11979.6|11979|11978.8|11978.2|11984.3|11983.4|11975.1|11974.4|4700
1618588800000|2021-04-16 16:00:00|11978.9|11978.3|11980.9|11980.3|11980.9|11980.3|11975.9|11975.3|3076
1618592400000|2021-04-16 17:00:00|11980.8|11980.2|11977.3|11976.4|11983.8|11983.2|11977.1|11976.4|2000
1618596000000|2021-04-16 18:00:00|11977.2|11976.3|11978.6|11978|11979.9|11979.3|11972.7|11972.1|2103
1618599600000|2021-04-16 19:00:00|11978.4|11977.8|11981.5|11980.9|11982.8|11982.1|11978.4|11977.8|2550
1618603200000|2021-04-16 20:00:00|11981.7|11980.8|11982.8|11981.9|11983.7|11982.8|11980.8|11980|1856
1618776000000|2021-04-18 20:00:00|11981.1|11972.1|11974.2|11972.3|11982.4|11976.1|11973.3|11967.5|261
1618779600000|2021-04-18 21:00:00|11976|11971|11978.1|11972.1|11980.4|11976.3|11974|11970.5|1769
1618783200000|2021-04-18 22:00:00|11978.3|11972.3|11971.8|11970.9|11979|11975.2|11970.1|11969|3324
1618786800000|2021-04-18 23:00:00|11972|11971.1|11969.3|11968.4|11974|11973.1|11968.5|11967.7|2117
1618790400000|2021-04-19 00:00:00|11969.4|11968.5|11961.9|11961|11975.5|11974.6|11961.2|11960.3|3497
1618794000000|2021-04-19 01:00:00|11962.1|11961.2|11944.4|11943.8|11964.3|11963.7|11942.9|11942.1|5080
1618797600000|2021-04-19 02:00:00|11944.6|11944|11952.7|11952.1|11954.1|11953.4|11943.5|11942.9|3575
1618801200000|2021-04-19 03:00:00|11952.6|11952|11956.5|11955.9|11956.8|11956.2|11952.5|11951.7|2107
1618804800000|2021-04-19 04:00:00|11956.6|11956|11958.8|11958.2|11959.6|11959|11955.7|11955.1|2047
1618808400000|2021-04-19 05:00:00|11958.9|11958.3|11967.2|11966.6|11968.9|11968.2|11958.4|11957.7|2855
1618812000000|2021-04-19 06:00:00|11967.1|11966.5|11976.5|11975.9|11981.4|11980.7|11963.7|11962.8|5210
1618815600000|2021-04-19 07:00:00|11976.4|11975.8|12020.1|12019.5|12021.3|12020.7|11976.4|11975.8|8224
1618819200000|2021-04-19 08:00:00|12019.6|12019|12025.6|12024.7|12033|12032.3|12013.6|12012.9|8553
1618822800000|2021-04-19 09:00:00|12025.5|12024.9|12038.2|12037.3|12039.8|12039.1|12022.2|12021.6|5983
1618826400000|2021-04-19 10:00:00|12038.1|12037.2|12041.9|12041.3|12043.2|12042.6|12031.2|12030.4|5583
1618830000000|2021-04-19 11:00:00|12041.8|12041.2|12037.6|12037|12048.5|12047.7|12031.8|12031.1|6673
1618833600000|2021-04-19 12:00:00|12037.8|12037.2|12040.7|12039.8|12041.1|12040.5|12031.1|12030.5|5669
1618837200000|2021-04-19 13:00:00|12040.6|12040|12025.4|12024.8|12041.1|12040.5|12020.9|12020.1|6709
1618840800000|2021-04-19 14:00:00|12025.3|12024.7|12021.6|12021|12036|12035.4|12015.4|12014.8|8272
1618844400000|2021-04-19 15:00:00|12021.7|12021.1|12028.3|12027.4|12032.7|12032|12017.8|12017.2|4958
1618848000000|2021-04-19 16:00:00|12028.2|12027.7|12038.3|12037.7|12039.1|12038.5|12027.4|12026.6|3669
1618851600000|2021-04-19 17:00:00|12038.4|12037.8|12035.7|12035.1|12041.3|12040.7|12034.4|12033.8|2886
1618855200000|2021-04-19 18:00:00|12035.9|12035.3|12039.5|12038.9|12040.1|12039.5|12033.4|12032.6|2509
1618858800000|2021-04-19 19:00:00|12039.4|12038.8|12038|12037.1|12039.6|12039|12034.1|12033.5|2553
1618862400000|2021-04-19 20:00:00|12037.7|12037.2|12039.2|12035.3|12039.3|12037.8|12034.1|12033.3|1773
1618866000000|2021-04-19 21:00:00|12040.2|12035.5|12039.4|12036.3|12041.9|12037.2|12036.4|12030.8|2336
1618869600000|2021-04-19 22:00:00|12039.6|12035.9|12038.8|12037.9|12040.2|12038.5|12036.5|12035.5|2264
1618873200000|2021-04-19 23:00:00|12039.1|12038.2|12043.1|12042.2|12044.3|12043.4|12037.5|12036.6|1495
1618876800000|2021-04-20 00:00:00|12043.2|12042.3|12039.7|12038.8|12046.2|12045.3|12038.5|12037.8|2621
1618880400000|2021-04-20 01:00:00|12039.8|12038.9|12045.1|12044.5|12048.2|12047.3|12037.7|12037.1|4221
1618884000000|2021-04-20 02:00:00|12045.2|12044.2|12055.3|12054.4|12055.7|12054.9|12043.8|12043.2|3754
1618887600000|2021-04-20 03:00:00|12054.9|12054.3|12067.3|12066.4|12072.3|12071.5|12052.6|12051.9|4198
1618891200000|2021-04-20 04:00:00|12067.2|12066.3|12063.5|12062.9|12067.9|12067.3|12061|12060.3|2907
1618894800000|2021-04-20 05:00:00|12063.2|12062.6|12061.4|12060.5|12064.5|12063.9|12057.5|12056.6|3168
1618898400000|2021-04-20 06:00:00|12061.3|12060.4|12073.2|12072.3|12074.6|12073.8|12048.8|12047.9|7605
1618902000000|2021-04-20 07:00:00|12073.1|12072.5|12069.5|12068.9|12080.2|12079.6|12064.3|12063.6|7904
1618905600000|2021-04-20 08:00:00|12069.4|12068.8|12069|12068.4|12072.7|12072|12063|12062.4|6171
1618909200000|2021-04-20 09:00:00|12069.1|12068.5|12058.3|12057.7|12071.4|12070.8|12052.6|12052|6015
1618912800000|2021-04-20 10:00:00|12058.2|12057.6|12049.3|12048.7|12060.3|12059.7|12044.5|12043.9|5633
1618916400000|2021-04-20 11:00:00|12049.4|12048.8|12054.4|12053.8|12059.6|12059|12047.8|12046.9|4606
1618920000000|2021-04-20 12:00:00|12054.1|12053.5|12035|12034.4|12054.4|12053.8|12026.7|12025.9|6165
1618923600000|2021-04-20 13:00:00|12034.8|12034.2|12043.6|12042.7|12050.2|12049.6|12031.4|12030.6|6539
1618927200000|2021-04-20 14:00:00|12043.5|12042.6|12049.1|12048.5|12057.2|12056.4|12039.8|12038.9|8764
1618930800000|2021-04-20 15:00:00|12049|12048.4|12044.2|12043.3|12051|12050.4|12033|12032.4|6868
1618934400000|2021-04-20 16:00:00|12044.5|12043.6|12030.7|12030.1|12044.6|12043.9|12025.9|12025.3|4744
1618938000000|2021-04-20 17:00:00|12030.6|12030|12027.7|12027.1|12033.8|12033|12022.8|12022.1|3551
1618941600000|2021-04-20 18:00:00|12027.4|12026.8|12030.7|12030.1|12031|12030.2|12023.6|12022.9|3157
1618945200000|2021-04-20 19:00:00|12030.8|12029.9|12033.8|12032.9|12037.4|12036.7|12029.1|12028.3|2811
1618948800000|2021-04-20 20:00:00|12033.7|12032.8|12038|12033.6|12038.3|12036.3|12030.5|12029.6|2522
1618952400000|2021-04-20 21:00:00|12038.4|12032.6|12037.7|12031.9|12040.1|12035.2|12035.6|12029.6|1609
1618956000000|2021-04-20 22:00:00|12037.6|12032|12034|12033.1|12038.9|12036.5|12032.8|12031.9|1604
1618959600000|2021-04-20 23:00:00|12034.1|12033.2|12032.9|12032|12036|12035.4|12031.1|12030.2|1300
1618963200000|2021-04-21 00:00:00|12033|12032.1|12035.1|12034.2|12044.2|12043.4|12031.5|12030.9|3635
1618966800000|2021-04-21 01:00:00|12035|12034.1|12037.4|12036.5|12042.4|12041.8|12031.7|12031|3935
1618970400000|2021-04-21 02:00:00|12037.1|12036.3|12032.9|12032|12038.4|12037.7|12028.7|12028.1|3271
1618974000000|2021-04-21 03:00:00|12033|12032.1|12031.1|12030.2|12034|12033.3|12029.7|12029.1|2341
1618977600000|2021-04-21 04:00:00|12030.9|12030.3|12027.8|12027.2|12031.3|12030.6|12024.9|12024.3|2105
1618981200000|2021-04-21 05:00:00|12027.9|12027.3|12031.5|12030.6|12034.3|12033.7|12026.3|12025.5|2621
1618984800000|2021-04-21 06:00:00|12031.4|12030.5|12029|12028.4|12036|12035.2|12025.7|12025.1|4802
1618988400000|2021-04-21 07:00:00|12028.9|12028.3|12011.8|12010.9|12029.2|12028.5|12003.7|12003.1|7523
1618992000000|2021-04-21 08:00:00|12011.7|12010.8|12006.5|12005.9|12016.1|12015.3|12004.1|12003.2|5489
1618995600000|2021-04-21 09:00:00|12006.4|12005.8|12007.3|12006.7|12016.5|12015.9|12001.1|12000.5|4921
1618999200000|2021-04-21 10:00:00|12007.4|12006.8|12010.1|12009.5|12011.1|12010.5|11998.9|11998.3|4778
1619002800000|2021-04-21 11:00:00|12010.2|12009.6|12007.1|12006.5|12011.5|12010.9|12003.7|12003.1|4052
1619006400000|2021-04-21 12:00:00|12006.9|12006.3|12014.3|12013.7|12015.7|12014.9|12003.9|12003.1|4693
1619010000000|2021-04-21 13:00:00|12014.4|12013.8|12011.8|12011.2|12014.5|12013.9|11999.5|11998.7|7081
1619013600000|2021-04-21 14:00:00|12011.7|12011.1|12028.4|12027.8|12032.2|12031.6|12001.8|12001.1|9259
1619017200000|2021-04-21 15:00:00|12028.3|12027.7|12033.6|12033|12039.6|12038.9|12025.9|12025.3|5421
1619020800000|2021-04-21 16:00:00|12033.5|12032.9|12027.8|12027.2|12035|12034.4|12027.8|12027.2|3462
1619024400000|2021-04-21 17:00:00|12027.9|12027.3|12028.6|12028|12032.6|12032|12026.9|12026.3|3013
1619028000000|2021-04-21 18:00:00|12028.5|12027.9|12029.3|12028.7|12031.6|12031|12026.9|12026.3|2261
1619031600000|2021-04-21 19:00:00|12029.2|12028.6|12034.7|12034.1|12035.6|12034.9|12028|12027.4|2013
1619035200000|2021-04-21 20:00:00|12034.6|12034|12036.3|12033.9|12036.7|12035.7|12033|12032.3|1465
1619038800000|2021-04-21 21:00:00|12036.7|12033.1|12037.2|12035.2|12037.6|12035.8|12034|12028.5|1936
1619042400000|2021-04-21 22:00:00|12037|12035.3|12035.4|12034.5|12037.5|12035.6|12033.9|12033|1265
1619046000000|2021-04-21 23:00:00|12035.2|12034.6|12037.7|12036.8|12038.6|12037.8|12034.9|12034.1|1046
1619049600000|2021-04-22 00:00:00|12037.8|12036.9|12037|12036.4|12040.5|12039.7|12032.8|12032.1|2429
1619053200000|2021-04-22 01:00:00|12036.9|12036.3|12042.5|12041.6|12044.8|12044.2|12035.9|12035.1|3899
1619056800000|2021-04-22 02:00:00|12042.4|12041.5|12047.1|12046.5|12047.4|12046.6|12041.6|12040.7|3187
1619060400000|2021-04-22 03:00:00|12047.2|12046.6|12036.6|12036|12047.2|12046.6|12035.8|12035.2|3220
1619064000000|2021-04-22 04:00:00|12036.7|12036.1|12034.2|12033.6|12037.8|12037.2|12032.6|12031.9|3079
1619067600000|2021-04-22 05:00:00|12034.1|12033.5|12034.4|12033.5|12037.8|12036.9|12031.1|12030.5|2562
1619071200000|2021-04-22 06:00:00|12034.1|12033.2|12042.1|12041.5|12046|12045.2|12029.6|12028.9|4929
1619074800000|2021-04-22 07:00:00|12042.2|12041.6|12044.7|12043.8|12050|12049.3|12039.3|12038.7|4941
1619078400000|2021-04-22 08:00:00|12044.5|12043.9|12026.7|12025.8|12045.4|12044.7|12024.7|12023.9|5459
1619082000000|2021-04-22 09:00:00|12026.6|12025.7|12042.4|12041.5|12043.2|12042.4|12022.5|12021.7|5044
1619085600000|2021-04-22 10:00:00|12042.3|12041.4|12050.8|12050.2|12056|12055.3|12042.2|12041.3|5139
1619089200000|2021-04-22 11:00:00|12050.9|12050.3|12045.2|12044.6|12059.4|12058.8|12042.6|12041.9|5915
1619092800000|2021-04-22 12:00:00|12045|12044.4|12064.9|12064|12066.8|12066.1|12042.1|12041.4|7990
1619096400000|2021-04-22 13:00:00|12065.1|12064.2|12030.5|12028.8|12070|12069.4|12019.1|12018.4|9548
1619100000000|2021-04-22 14:00:00|12030.9|12029.3|12022.9|12022.3|12032.1|12031.2|12003|12002.3|6609
1619103600000|2021-04-22 15:00:00|12023|12022.4|12011.5|12010.9|12023.4|12022.8|12008.5|12007.6|4613
1619107200000|2021-04-22 16:00:00|12011.4|12010.8|12009.2|12008.3|12016.9|12016.3|12006.3|12005.7|3572
1619110800000|2021-04-22 17:00:00|12009.3|12008.4|12009|12008.1|12013.2|12012.4|12002.9|12002.2|5357
1619114400000|2021-04-22 18:00:00|12008.9|12008|12008.2|12007.3|12009.3|12008.7|11994.1|11993.3|6061
1619118000000|2021-04-22 19:00:00|12008|12007.4|12014.2|12013.3|12018|12017.3|12003.7|12003.1|4330
1619121600000|2021-04-22 20:00:00|12014|12013.1|12018.1|12013.6|12018.1|12016.5|12013.4|12012.5|1784
1619125200000|2021-04-22 21:00:00|12016.4|12014.7|12018.1|12015.3|12023.2|12017.2|12016.3|12012.4|2453
1619128800000|2021-04-22 22:00:00|12018.2|12014.9|12015.5|12014.6|12018.8|12017.2|12014.8|12013.9|1748
1619132400000|2021-04-22 23:00:00|12015.4|12014.5|12014.9|12014|12017.1|12016.3|12013.3|12012.6|1206
1619136000000|2021-04-23 00:00:00|12015|12014.1|12020.8|12020.2|12021.1|12020.3|12013.4|12012.5|3256
1619139600000|2021-04-23 01:00:00|12020.7|12020.1|12025.7|12025.1|12026.9|12026.1|12018.4|12017.6|3469
1619143200000|2021-04-23 02:00:00|12025.8|12025.2|12022|12021.4|12026.2|12025.5|12018.7|12018|3164
1619146800000|2021-04-23 03:00:00|12022.1|12021.5|12021.9|12021.3|12024.5|12023.8|12020.2|12019.5|2455
1619150400000|2021-04-23 04:00:00|12021.8|12021.2|12027|12026.4|12028.1|12027.4|12021.4|12020.5|2261
1619154000000|2021-04-23 05:00:00|12027.1|12026.5|12029.6|12028.7|12030.3|12029.7|12024.9|12024.1|2595
1619157600000|2021-04-23 06:00:00|12029.7|12028.8|12035.5|12034.6|12037.2|12036.6|12023.1|12022.5|5032
1619161200000|2021-04-23 07:00:00|12035.4|12034.8|12054.5|12053.6|12056.6|12056|12033.6|12033|7486
1619164800000|2021-04-23 08:00:00|12054.6|12053.7|12059.1|12058.5|12061.4|12060.8|12052.4|12051.8|5638
1619168400000|2021-04-23 09:00:00|12059.3|12058.2|12056.5|12055.9|12062.2|12061.4|12055.5|12054.8|4652
1619172000000|2021-04-23 10:00:00|12056.4|12055.8|12057.6|12057|12059.1|12058.5|12049.5|12048.8|4111
1619175600000|2021-04-23 11:00:00|12057.5|12056.9|12058.6|12058|12062.9|12062.1|12052.2|12051.5|4987
1619179200000|2021-04-23 12:00:00|12058.7|12058.1|12072|12071.4|12076.2|12075.4|12057.7|12057.1|6618
1619182800000|2021-04-23 13:00:00|12071.8|12071.2|12062|12061.1|12074.6|12074|12060.3|12059.7|7241
1619186400000|2021-04-23 14:00:00|12061.9|12061|12049.6|12049|12067.2|12066.5|12046.6|12045.9|9696
1619190000000|2021-04-23 15:00:00|12049.7|12048.8|12068.6|12068|12071.1|12070.5|12049.1|12048.5|5562
1619193600000|2021-04-23 16:00:00|12068.7|12068.1|12077|12076.4|12077.7|12077.1|12068.7|12068.1|3530
1619197200000|2021-04-23 17:00:00|12077.1|12076.5|12086|12085.4|12086.9|12086.3|12074.6|12074|3213
1619200800000|2021-04-23 18:00:00|12085.9|12085.3|12092.9|12092.3|12093.7|12093|12085.8|12085.2|2657
1619204400000|2021-04-23 19:00:00|12093|12092.4|12100|12099.4|12100.4|12099.8|12092.3|12091.7|3344
1619208000000|2021-04-23 20:00:00|12100.2|12099.3|12097.5|12096.6|12100.5|12099.6|12094.6|12093.7|3886
1619380800000|2021-04-25 20:00:00|12094.8|12092.9|12095.2|12090.7|12097.7|12093|12093.8|12090.2|33
1619384400000|2021-04-25 21:00:00|12095|12090.5|12096.2|12093.5|12100.4|12097.8|12093|12089.4|1659
1619388000000|2021-04-25 22:00:00|12097|12093.6|12092.5|12091.6|12099.9|12096.4|12091.2|12090.3|2936
1619391600000|2021-04-25 23:00:00|12092.6|12091.7|12089.9|12089|12095.5|12094.6|12089.3|12088.4|1552
1619395200000|2021-04-26 00:00:00|12090.2|12089.3|12103.6|12102.7|12105.8|12105.1|12089.1|12088.2|3294
1619398800000|2021-04-26 01:00:00|12103.8|12103|12110.8|12109.9|12112.5|12111.7|12103.7|12103|4172
1619402400000|2021-04-26 02:00:00|12110.7|12109.8|12113.6|12112.7|12114.2|12113.3|12107.2|12106.6|3159
1619406000000|2021-04-26 03:00:00|12113.5|12112.9|12110.6|12109.7|12117.4|12116.7|12109.6|12108.7|3704
1619409600000|2021-04-26 04:00:00|12110.7|12109.8|12108.6|12107.7|12113.7|12112.8|12107.5|12106.7|2351
1619413200000|2021-04-26 05:00:00|12108.7|12107.8|12107|12106.4|12112.6|12111.7|12106.9|12106|2901
1619416800000|2021-04-26 06:00:00|12107.2|12106.6|12093|12092.4|12115.9|12115|12092.3|12091.4|6276
1619420400000|2021-04-26 07:00:00|12092.9|12092.3|12097.9|12096.8|12103.7|12103|12089|12088.4|6577
1619424000000|2021-04-26 08:00:00|12098.2|12097|12100.3|12099.4|12103.4|12102.7|12090.5|12089.8|6256
1619427600000|2021-04-26 09:00:00|12100.4|12099.5|12096.4|12095.8|12109.8|12109.2|12095.2|12094.6|5023
1619431200000|2021-04-26 10:00:00|12096.5|12095.9|12092.4|12091.8|12099.5|12098.8|12092.3|12091.7|4135
1619434800000|2021-04-26 11:00:00|12092.5|12091.9|12082.9|12082.3|12093.7|12092.9|12081.3|12080.6|4897
1619438400000|2021-04-26 12:00:00|12082.7|12082.1|12081|12080.4|12086.5|12085.9|12076.9|12076.3|5392
1619442000000|2021-04-26 13:00:00|12081.1|12080.5|12066.9|12066|12083.1|12082.5|12061.5|12060.6|6217
1619445600000|2021-04-26 14:00:00|12067|12066.4|12081.8|12081.2|12088|12087.4|12066|12065.1|7307
1619449200000|2021-04-26 15:00:00|12081.7|12081.1|12083.2|12082.3|12083.7|12082.9|12073.1|12072.5|4981
1619452800000|2021-04-26 16:00:00|12082.9|12082.2|12089.6|12088.7|12090|12089.4|12080.7|12079.9|3275
1619456400000|2021-04-26 17:00:00|12089.5|12088.6|12086.7|12086.1|12089.9|12089.2|12083.5|12082.9|2384
1619460000000|2021-04-26 18:00:00|12086.5|12085.9|12092|12091.4|12094|12093.4|12086.5|12085.9|2060
1619463600000|2021-04-26 19:00:00|12092.1|12091.5|12090|12089.4|12093.4|12092.6|12085.4|12084.8|3010
1619467200000|2021-04-26 20:00:00|12089.9|12089.3|12086.4|12085.5|12092.7|12091.8|12084.6|12082.1|2654
1619470800000|2021-04-26 21:00:00|12088.6|12082.6|12089.1|12084.2|12092.3|12088.7|12087.1|12082|2206
1619474400000|2021-04-26 22:00:00|12089.7|12084.1|12083|12082.1|12090.4|12087|12082.5|12081.6|1977
1619478000000|2021-04-26 23:00:00|12082.9|12082|12080.1|12079.2|12083.8|12082.9|12079.5|12078.6|1154
1619481600000|2021-04-27 00:00:00|12080|12079.1|12079.4|12078.8|12084.7|12084|12075.2|12074.3|3104
1619485200000|2021-04-27 01:00:00|12079.5|12078.9|12073.1|12072.2|12081.7|12080.8|12069.4|12068.6|3732
1619488800000|2021-04-27 02:00:00|12073|12072.1|12066.2|12065.3|12075.2|12074.4|12065.5|12064.9|2793
1619492400000|2021-04-27 03:00:00|12066.3|12065.4|12069.7|12068.8|12072.4|12071.7|12066.2|12065.4|2367
1619496000000|2021-04-27 04:00:00|12069.6|12068.7|12073.2|12072.3|12075.3|12074.6|12069.1|12068.2|1733
1619499600000|2021-04-27 05:00:00|12073.3|12072.4|12075.9|12075.3|12076.9|12076.3|12070.7|12070|2034
1619503200000|2021-04-27 06:00:00|12076.1|12075.2|12070|12069.4|12080.7|12079.9|12066.3|12065.7|4226
1619506800000|2021-04-27 07:00:00|12069.9|12069.3|12070.6|12070|12076.5|12075.7|12065.2|12064.6|5486
1619510400000|2021-04-27 08:00:00|12070.5|12069.9|12058.7|12057.8|12072.2|12071.3|12057.7|12057.1|5400
1619514000000|2021-04-27 09:00:00|12058.8|12057.9|12065|12064.4|12069.6|12068.9|12057.1|12056.4|4762
1619517600000|2021-04-27 10:00:00|12064.9|12064.3|12084.3|12083.4|12085.5|12084.8|12064.9|12064.2|5229
1619521200000|2021-04-27 11:00:00|12084.2|12083.3|12088.5|12087.9|12093.2|12092.3|12078.6|12077.9|5046
1619524800000|2021-04-27 12:00:00|12088.7|12088.1|12082.3|12081.4|12089.5|12088.7|12075.9|12075.2|5438
1619528400000|2021-04-27 13:00:00|12082.1|12081.5|12085.1|12084.2|12090.4|12089.5|12073.6|12073|6135
1619532000000|2021-04-27 14:00:00|12085.2|12084|12080.9|12080.3|12090.7|12090.1|12076.1|12075.4|7597
1619535600000|2021-04-27 15:00:00|12081.1|12080.5|12078.6|12078|12084.6|12083.7|12076.1|12075.3|4554
1619539200000|2021-04-27 16:00:00|12078.5|12077.9|12071.2|12070.6|12079|12078.3|12069.6|12069|3875
1619542800000|2021-04-27 17:00:00|12071.3|12070.7|12080.2|12079.3|12083.3|12082.7|12070.9|12070.3|3558
1619546400000|2021-04-27 18:00:00|12080.1|12079.5|12088.4|12087.8|12090.1|12089.5|12079.7|12079|3668
1619550000000|2021-04-27 19:00:00|12088.5|12087.9|12089.1|12088.2|12090.2|12089.6|12085.8|12085.1|2816
1619553600000|2021-04-27 20:00:00|12088.9|12088.3|12093|12088.8|12093.4|12092.5|12086.8|12086.1|1788
1619557200000|2021-04-27 21:00:00|12093.4|12088.3|12091|12087.5|12094.7|12091.8|12088|12083.4|2953
1619560800000|2021-04-27 22:00:00|12090.1|12086|12089|12088.1|12092.6|12090.7|12087.3|12086|1893
1619564400000|2021-04-27 23:00:00|12089.1|12088.2|12089.6|12089|12091.3|12090.4|12088.5|12087.7|1160
1619568000000|2021-04-28 00:00:00|12089.5|12088.9|12078.9|12078|12089.8|12088.9|12078.6|12077.7|2887
1619571600000|2021-04-28 01:00:00|12079|12078.1|12079|12078.1|12081.9|12081|12075.7|12074.9|3739
1619575200000|2021-04-28 02:00:00|12078.9|12078|12079.7|12079.1|12085.5|12084.7|12077.5|12076.8|3117
1619578800000|2021-04-28 03:00:00|12079.6|12079|12076.6|12076|12080.1|12079.3|12076.6|12075.8|2310
1619582400000|2021-04-28 04:00:00|12076.7|12076.1|12073.2|12072.6|12077.1|12076.2|12072.7|12072.1|1787
1619586000000|2021-04-28 05:00:00|12073.1|12072.5|12071.4|12070.5|12074.8|12074.1|12070.9|12070.3|1894
1619589600000|2021-04-28 06:00:00|12071.5|12070.6|12059.7|12059.1|12079|12078.3|12059.7|12058.9|5067
1619593200000|2021-04-28 07:00:00|12059.8|12059.2|12074|12073.1|12077.9|12077.3|12056.5|12055.9|5945
1619596800000|2021-04-28 08:00:00|12073.8|12073.2|12075.1|12074.5|12080.1|12079.5|12070.9|12070.1|5530
1619600400000|2021-04-28 09:00:00|12075.2|12074.6|12066.7|12065.8|12077.6|12076.8|12065.1|12064.2|5479
1619604000000|2021-04-28 10:00:00|12066.3|12065.7|12067.3|12066.4|12075|12074.4|12065.1|12064.3|4683
1619607600000|2021-04-28 11:00:00|12067.1|12066.5|12073.1|12072.2|12074.8|12074.2|12064.6|12064|5209
1619611200000|2021-04-28 12:00:00|12072.9|12072|12068.1|12067.5|12075|12074.4|12062|12061.1|5877
1619614800000|2021-04-28 13:00:00|12068.2|12067.6|12072.1|12071.5|12074.5|12073.7|12057.6|12056.1|5751
1619618400000|2021-04-28 14:00:00|12072|12071.4|12088.7|12088.1|12100.4|12099.7|12069.1|12068.3|9512
1619622000000|2021-04-28 15:00:00|12088.8|12088.2|12098.2|12097.3|12103|12102.3|12088.5|12087.9|6200
1619625600000|2021-04-28 16:00:00|12098.3|12097.4|12090.5|12089.9|12098.5|12097.7|12088.8|12088.1|3649
1619629200000|2021-04-28 17:00:00|12090.6|12090|12088.9|12082.9|12091.5|12090.8|12078.9|12078.3|4325
1619632800000|2021-04-28 18:00:00|12088.4|12082.4|12124.1|12123.2|12135.2|12134.5|12066.5|12065.1|12094
1619636400000|2021-04-28 19:00:00|12124.2|12123.3|12130.2|12129.3|12130.2|12129.3|12108|12107.1|7132
1619640000000|2021-04-28 20:00:00|12130.1|12129.2|12128.5|12122.6|12131.3|12130.6|12121.2|12120.3|2912
1619643600000|2021-04-28 21:00:00|12128.7|12122.7|12126.8|12123.6|12128.8|12124.6|12124.5|12119.6|2175
1619647200000|2021-04-28 22:00:00|12126.9|12123.7|12132.9|12132|12133.5|12132.6|12125.7|12121.7|3623
1619650800000|2021-04-28 23:00:00|12132.8|12131.9|12135.3|12134.7|12135.9|12135.2|12130.6|12129.7|1190
1619654400000|2021-04-29 00:00:00|12135.2|12134.6|12142.3|12141.4|12142.4|12141.7|12134.1|12133.4|2243
1619658000000|2021-04-29 01:00:00|12142.4|12141.5|12147|12146.1|12150.2|12149.6|12139.4|12138.7|3176
1619661600000|2021-04-29 02:00:00|12147.1|12146.5|12137.8|12136.9|12148.9|12148.2|12136.1|12135.4|3275
1619665200000|2021-04-29 03:00:00|12137.7|12137.1|12126.4|12125.5|12138.7|12137.8|12124.2|12123.5|2811
1619668800000|2021-04-29 04:00:00|12126.5|12125.6|12132.2|12131.6|12134|12133.2|12125.8|12125|1786
1619672400000|2021-04-29 05:00:00|12132.4|12131.5|12135.3|12134.4|12137.2|12136.6|12131.7|12131|1820
1619676000000|2021-04-29 06:00:00|12135.2|12134.3|12121|12120.1|12137.1|12136.4|12117|12116.1|5854
1619679600000|2021-04-29 07:00:00|12120.9|12120.3|12116.2|12115.3|12124.2|12123.5|12112.9|12111.9|6116
1619683200000|2021-04-29 08:00:00|12116|12115.1|12116.1|12115.2|12125|12124.3|12111.6|12110.8|5854
1619686800000|2021-04-29 09:00:00|12116.2|12115.3|12119.1|12118.5|12125.2|12124.6|12114.3|12113.7|5387
1619690400000|2021-04-29 10:00:00|12119|12118.4|12123.2|12122.6|12123.3|12122.6|12115.4|12114.8|4995
1619694000000|2021-04-29 11:00:00|12123.1|12122.5|12129.4|12128.8|12134.3|12133.7|12121.3|12120.7|5055
1619697600000|2021-04-29 12:00:00|12129.7|12129.1|12122.9|12122.3|12136.1|12135.4|12121.8|12120.7|6932
1619701200000|2021-04-29 13:00:00|12122.7|12122.1|12106.7|12105.8|12127.2|12126.3|12102.4|12101.6|8792
1619704800000|2021-04-29 14:00:00|12106.9|12106|12111.7|12110.8|12119.1|12118.5|12102.9|12102.1|9561
1619708400000|2021-04-29 15:00:00|12111.9|12111.1|12110.5|12109.9|12119.3|12118.7|12107.5|12106.9|6155
1619712000000|2021-04-29 16:00:00|12110.2|12109.6|12118|12117.4|12122.4|12121.7|12108.3|12107.6|5925
1619715600000|2021-04-29 17:00:00|12118.1|12117.5|12119|12118.4|12122.2|12121.6|12116.3|12115.7|2980
1619719200000|2021-04-29 18:00:00|12119.1|12118.5|12126.1|12125.5|12126.4|12125.8|12113|12112.4|3133
1619722800000|2021-04-29 19:00:00|12126.2|12125.6|12129.3|12128.4|12129.9|12129.1|12122.2|12121.5|2961
1619726400000|2021-04-29 20:00:00|12129.2|12128.3|12123.4|12117.4|12129.2|12128.3|12120.2|12117.4|1878
1619730000000|2021-04-29 21:00:00|12120.3|12119.4|12126.2|12120.2|12128.8|12122.8|12120.3|12116.5|1970
1619733600000|2021-04-29 22:00:00|12126.1|12120.1|12122.4|12121.5|12127.2|12122.5|12120.2|12118.8|2485
1619737200000|2021-04-29 23:00:00|12122.2|12121.3|12125.1|12124.2|12125.7|12124.8|12121.4|12120.5|1219
1619740800000|2021-04-30 00:00:00|12125|12124.1|12122.4|12121.5|12126.7|12125.8|12118.4|12117.5|3258
1619744400000|2021-04-30 01:00:00|12122.5|12121.6|12121.9|12121|12127.1|12126.2|12120.7|12119.8|3366
1619748000000|2021-04-30 02:00:00|12121.8|12121.2|12121|12120.1|12121.9|12121.2|12117.6|12116.7|2993
1619751600000|2021-04-30 03:00:00|12121.1|12120.2|12118|12117.1|12122.4|12121.5|12115.7|12114.9|1822
1619755200000|2021-04-30 04:00:00|12118.1|12117.2|12117.5|12116.6|12119.6|12118.7|12116.5|12115.7|1514
1619758800000|2021-04-30 05:00:00|12117.6|12116.7|12118.5|12117.6|12118.5|12117.6|12115.9|12115|2326
1619762400000|2021-04-30 06:00:00|12118.3|12117.4|12111.1|12110.2|12120.4|12119.7|12110.6|12109.9|4094
1619766000000|2021-04-30 07:00:00|12111|12110.1|12102.5|12101.6|12113.2|12112.6|12100|12099.1|5916
1619769600000|2021-04-30 08:00:00|12102.7|12101.4|12095.6|12094.7|12104.6|12103.7|12094.8|12094|5185
1619773200000|2021-04-30 09:00:00|12095.7|12094.8|12095.2|12094.6|12098.7|12098|12092.5|12091.8|4511
1619776800000|2021-04-30 10:00:00|12095.3|12094.7|12080.4|12079.5|12098.3|12097.6|12079.1|12078.5|5407
1619780400000|2021-04-30 11:00:00|12080.5|12079.8|12081.1|12080.5|12089.8|12089.2|12078|12077.4|4952
1619784000000|2021-04-30 12:00:00|12081.3|12080.7|12084.1|12083.5|12088|12087.4|12077.5|12076.9|6623
1619787600000|2021-04-30 13:00:00|12084.2|12083.3|12075.5|12074.6|12092.6|12091.7|12068.5|12067.9|6519
1619791200000|2021-04-30 14:00:00|12075.6|12074.7|12040|12039.1|12080|12079.4|12035.7|12034.8|7666
1619794800000|2021-04-30 15:00:00|12040.3|12039.4|12030.4|12029.5|12043.4|12042.4|12024.4|12023.7|7528
1619798400000|2021-04-30 16:00:00|12030.3|12029.7|12027.2|12026.3|12036.3|12035.6|12025.2|12024.5|3755
1619802000000|2021-04-30 17:00:00|12027|12026.4|12022.4|12021.8|12030.8|12030.2|12019.8|12019.1|3406
1619805600000|2021-04-30 18:00:00|12022.6|12021.7|12021.8|12020.9|12028.8|12027.9|12018.6|12017.9|3236
1619809200000|2021-04-30 19:00:00|12022.1|12021.2|12023.2|12022.6|12025.3|12024.5|12017|12016.2|3452
1619812800000|2021-04-30 20:00:00|12023.6|12022.7|12023.7|12017.7|12025.6|12024.7|12019.4|12016.9|2532
1619985600000|2021-05-02 20:00:00|12034.6|12029.5|12036.6|12030.4|12037.8|12034.8|12034.6|12024.5|106
1619989200000|2021-05-02 21:00:00|12034.7|12028.2|12031.7|12025.7|12037.8|12031.1|12027.6|12019.1|1610
1619992800000|2021-05-02 22:00:00|12032|12026|12027.5|12026.6|12032|12028.1|12024.7|12022.3|1739
1619996400000|2021-05-02 23:00:00|12027.8|12026.9|12027.7|12026.8|12030.6|12029.8|12025.5|12024.3|1276
1620000000000|2021-05-03 00:00:00|12027.8|12026.9|12034.3|12033.4|12034.4|12033.5|12020.7|12019.8|2163
1620003600000|2021-05-03 01:00:00|12034.4|12033.5|12028.3|12027.4|12036|12035.1|12027.2|12026.3|2174
1620007200000|2021-05-03 02:00:00|12028.2|12027.3|12020.1|12019.2|12028.2|12027.3|12018.9|12018|1925
1620010800000|2021-05-03 03:00:00|12020.2|12019.3|12023|12022.1|12024.5|12023.6|12019.9|12019.2|1508
1620014400000|2021-05-03 04:00:00|12023.3|12022.4|12021.5|12020.6|12023.5|12022.6|12017.4|12016.6|1603
1620018000000|2021-05-03 05:00:00|12021.7|12020.8|12022.4|12021.5|12022.5|12021.9|12016.7|12015.9|1794
1620021600000|2021-05-03 06:00:00|12022.3|12021.4|12038.3|12037.4|12040.2|12039.3|12013.5|12012.6|3774
1620025200000|2021-05-03 07:00:00|12038.6|12037.7|12036.1|12035.2|12042.9|12042|12032.6|12031.7|4363
1620028800000|2021-05-03 08:00:00|12036.2|12035.3|12047.8|12046.9|12050.1|12049.2|12031.7|12030.8|3703
1620032400000|2021-05-03 09:00:00|12048|12047.1|12051.6|12051|12056.2|12055.4|12046.7|12045.8|3616
1620036000000|2021-05-03 10:00:00|12051.9|12051.3|12057.5|12056.9|12058.1|12057.3|12048.9|12048.1|3473
1620039600000|2021-05-03 11:00:00|12057.6|12056.7|12046.4|12045.5|12058.2|12057.5|12045.4|12044.5|3796
1620043200000|2021-05-03 12:00:00|12046.1|12045.2|12043.5|12042.6|12054.1|12053.5|12042.3|12041.6|4747
1620046800000|2021-05-03 13:00:00|12043.6|12042.7|12059.4|12055.8|12061.8|12059.5|12042.9|12042|5422
1620050400000|2021-05-03 14:00:00|12060.1|12056.4|12073.9|12073|12076.3|12075.7|12057.3|12056.4|6847
1620054000000|2021-05-03 15:00:00|12074.1|12073.2|12059.2|12058.3|12076.3|12075.7|12059|12058.1|4125
1620057600000|2021-05-03 16:00:00|12059|12058.1|12053.4|12052.5|12061|12060.1|12051.8|12051|2973
1620061200000|2021-05-03 17:00:00|12053.3|12052.4|12061.1|12060.2|12065.9|12065|12051.9|12051.1|2860
1620064800000|2021-05-03 18:00:00|12060.7|12059.8|12067.1|12066.2|12067.8|12066.9|12060.3|12059.6|2587
1620068400000|2021-05-03 19:00:00|12067|12066.1|12064|12063.1|12067|12066.1|12061.4|12060.6|2457
1620072000000|2021-05-03 20:00:00|12064.1|12063.2|12065.9|12061.5|12066.3|12064.6|12061.5|12060.6|1485
1620075600000|2021-05-03 21:00:00|12066.9|12061.4|12067.2|12061.2|12068.3|12063.4|12064.8|12058.8|1358
1620079200000|2021-05-03 22:00:00|12067|12061|12059.8|12058.9|12067|12063|12059|12058.1|2415
1620082800000|2021-05-03 23:00:00|12059.9|12059|12059.2|12058.6|12060.2|12059.3|12057.3|12056.4|875
1620086400000|2021-05-04 00:00:00|12059.3|12058.7|12056.2|12055.3|12060.5|12059.8|12053.4|12052.5|1623
1620090000000|2021-05-04 01:00:00|12056.6|12055.7|12047.4|12046.5|12056.7|12055.8|12046.9|12046|2023
1620093600000|2021-05-04 02:00:00|12047.5|12046.6|12044.9|12044.3|12049.2|12048.3|12042.9|12042|1945
1620097200000|2021-05-04 03:00:00|12045|12044.4|12039.9|12039|12045.6|12044.8|12039.2|12038.5|1359
1620100800000|2021-05-04 04:00:00|12040|12039.1|12041.1|12040.2|12043.3|12042.4|12037.5|12036.6|1697
1620104400000|2021-05-04 05:00:00|12041|12040.1|12036.6|12035.7|12041.3|12040.4|12034.5|12033.6|1889
1620108000000|2021-05-04 06:00:00|12036.9|12036|12033.6|12032.7|12039.6|12038.7|12032.4|12031.7|3258
1620111600000|2021-05-04 07:00:00|12033.5|12032.6|12016.2|12015.3|12036.1|12035.4|12007.4|12006.7|5727
1620115200000|2021-05-04 08:00:00|12016.3|12015.4|12003.6|12003|12022.4|12021.8|12002.6|12001.9|4962
1620118800000|2021-05-04 09:00:00|12003.7|12002.8|12008.4|12007.5|12011.8|12010.9|11999.4|11998.7|4822
1620122400000|2021-05-04 10:00:00|12008.2|12007.6|12011.9|12011|12015.3|12014.7|12003.9|12003.2|4797
1620126000000|2021-05-04 11:00:00|12012|12011.1|12020.4|12019.8|12022.1|12021.3|12008.3|12007.4|6233
1620129600000|2021-05-04 12:00:00|12020.7|12019.7|12026.1|12025.5|12030.7|12030.1|12016.5|12015.7|7281
1620133200000|2021-05-04 13:00:00|12026.2|12025.3|12024.8|12023.6|12030.3|12029.7|12017.1|12016.5|6496
1620136800000|2021-05-04 14:00:00|12024.9|12023.5|12032.8|12032.2|12033.6|12032.9|12016.8|12016.1|9851
1620140400000|2021-05-04 15:00:00|12032.9|12032.3|12014.6|12014|12036.1|12035.5|12002.2|12001.3|11432
1620144000000|2021-05-04 16:00:00|12014.8|12014.2|12018|12017.1|12025|12024.1|12011.7|12011.1|7308
1620147600000|2021-05-04 17:00:00|12017.8|12016.9|12019.2|12018.3|12023.2|12022.5|12014.6|12013.4|5626
1620151200000|2021-05-04 18:00:00|12019.3|12018.4|12011.4|12010.8|12024|12023.3|12011.4|12010.8|4502
1620154800000|2021-05-04 19:00:00|12011.2|12010.6|12015.4|12014.8|12016.1|12015.5|12009.7|12008.9|4537
1620158400000|2021-05-04 20:00:00|12015.3|12014.7|12017|12011|12020.7|12019.9|12013.8|12010.8|2424
1620162000000|2021-05-04 21:00:00|12016.7|12010.7|12012.7|12010|12018.4|12013.2|12011.4|12005.8|2062
1620165600000|2021-05-04 22:00:00|12013.2|12010.3|12016.5|12015.6|12018.1|12015.6|12011.4|12009.4|1962
1620169200000|2021-05-04 23:00:00|12016.4|12015.5|12015|12014.1|12016.9|12016|12013.5|12012.6|1242
1620172800000|2021-05-05 00:00:00|12015.1|12014.4|12020.1|12019.5|12021.3|12020.6|12014.5|12013.7|2462
1620176400000|2021-05-05 01:00:00|12020.2|12019.6|12022|12021.1|12022.7|12021.8|12018.3|12017.5|2475
1620180000000|2021-05-05 02:00:00|12022.1|12021.2|12021.2|12020.3|12023.4|12022.5|12020|12019.3|2438
1620183600000|2021-05-05 03:00:00|12021.1|12020.5|12024.6|12023.7|12027|12026.4|12020.7|12019.9|2104
1620187200000|2021-05-05 04:00:00|12024.3|12023.8|12022.8|12021.9|12026|12025.3|12022.3|12021.5|1682
1620190800000|2021-05-05 05:00:00|12022.9|12022|12012.8|12011.9|12022.9|12022|12012.2|12011.6|2336
1620194400000|2021-05-05 06:00:00|12012.4|12011.8|12000.2|11999.3|12016.5|12015.6|11993.5|11992.6|6270
1620198000000|2021-05-05 07:00:00|11999.8|11999.2|11995|11994.1|12005.3|12004.6|11986.3|11985.7|8190
1620201600000|2021-05-05 08:00:00|11994.9|11994|11997.1|11996.2|11997.3|11996.4|11987.4|11986.8|6402
1620205200000|2021-05-05 09:00:00|11996.9|11996|12004|12003.4|12004.9|12004.1|11993.4|11992.8|4375
1620208800000|2021-05-05 10:00:00|12004.2|12003.6|12016.6|12015.7|12020.2|12019.6|12004|12003.4|6233
1620212400000|2021-05-05 11:00:00|12016.5|12015.6|12009.6|12009|12019.1|12018.5|12007.1|12006.4|4787
1620216000000|2021-05-05 12:00:00|12009.5|12008.9|11997.3|11996.7|12012.2|12011.3|11991.8|11991.1|7607
1620219600000|2021-05-05 13:00:00|11997.2|11996.6|11998.7|11997.4|12009.8|12009.2|11994.7|11994|6623
1620223200000|2021-05-05 14:00:00|11999.1|11997.5|12004.6|12004|12012.3|12011.7|11994.2|11993.6|5928
1620226800000|2021-05-05 15:00:00|12004.4|12003.8|12002.3|12001.7|12006.6|12005.8|11998.4|11997.7|4302
1620230400000|2021-05-05 16:00:00|12002.5|12001.6|11994.2|11993.6|12003.2|12002.5|11992.7|11991.9|3013
1620234000000|2021-05-05 17:00:00|11994.1|11993.5|11999.1|11998.5|12001.6|12001|11991.5|11990.9|2387
1620237600000|2021-05-05 18:00:00|11998.9|11998.2|12000.2|11999.3|12002.4|12001.8|11997.1|11996.5|2311
1620241200000|2021-05-05 19:00:00|11999.9|11999.2|12003.4|12002.8|12006.1|12005.4|11997.9|11997.1|3053
1620244800000|2021-05-05 20:00:00|12003.3|12002.4|12006.1|12003.5|12007.1|12005.7|12002.6|12001.9|1644
1620248400000|2021-05-05 21:00:00|12006.3|12003.3|12010|12004.1|12010.6|12006.3|12005|12000.9|1600
1620252000000|2021-05-05 22:00:00|12009.7|12004.2|12006.7|12005.8|12009.8|12007.3|12005.7|12002.6|1104
1620255600000|2021-05-05 23:00:00|12006.6|12006|12008.1|12007.2|12009.2|12008.3|12004.1|12003.2|1172
1620259200000|2021-05-06 00:00:00|12008.2|12007.3|12000.7|11999.8|12010.3|12009.4|12000.4|11999.6|2126
1620262800000|2021-05-06 01:00:00|12000.4|11999.4|12009.9|12009|12010.1|12009.3|11999.1|11998.5|2994
1620266400000|2021-05-06 02:00:00|12009.8|12008.9|12000.8|11999.9|12012.3|12011.5|11993.7|11992.8|3785
1620270000000|2021-05-06 03:00:00|12000.7|11999.8|11999.4|11998.5|12001.6|12000.7|11997.5|11996.7|3116
1620273600000|2021-05-06 04:00:00|11999.5|11998.6|12002.8|12001.9|12004.5|12003.8|11998.8|11997.9|2102
1620277200000|2021-05-06 05:00:00|12002.5|12001.6|12008.5|12007.6|12009.2|12008.5|12002.4|12001.5|2252
1620280800000|2021-05-06 06:00:00|12008.4|12007.5|12014.3|12013.7|12020.7|12019.8|12005.4|12004.8|4115
1620284400000|2021-05-06 07:00:00|12014.4|12013.8|12025.7|12024.8|12029|12028.3|12012.6|12012|4885
1620288000000|2021-05-06 08:00:00|12025.4|12024.9|12040|12039.1|12045.1|12044.3|12022.7|12022|4717
1620291600000|2021-05-06 09:00:00|12040.1|12039.2|12047.1|12046.2|12053.1|12052.4|12036.7|12036|4919
1620295200000|2021-05-06 10:00:00|12047|12046.4|12042.1|12041.2|12050.5|12049.9|12042|12041.1|3600
1620298800000|2021-05-06 11:00:00|12042.2|12041.3|12051.5|12050.9|12055.2|12054.6|12038.9|12038|4890
1620302400000|2021-05-06 12:00:00|12051.7|12051.1|12057.5|12056.9|12060.9|12060.3|12047.4|12046.6|5315
1620306000000|2021-05-06 13:00:00|12057.7|12056.8|12062.7|12062.1|12072.1|12071.4|12048.5|12047.9|6316
1620309600000|2021-05-06 14:00:00|12062.6|12062|12060|12059.4|12068.5|12067.8|12055.4|12054.6|8225
1620313200000|2021-05-06 15:00:00|12060.2|12059.6|12049.4|12048.8|12061.1|12060.3|12048.5|12047.9|6467
1620316800000|2021-05-06 16:00:00|12049.5|12048.6|12050.3|12049.4|12054.3|12053.6|12044.5|12043.6|4315
1620320400000|2021-05-06 17:00:00|12050.2|12049.3|12056.6|12056|12057.4|12056.8|12048.4|12047.7|3100
1620324000000|2021-05-06 18:00:00|12056.5|12055.7|12055.4|12054.8|12060.3|12059.6|12053.8|12052.9|3406
1620327600000|2021-05-06 19:00:00|12055.5|12054.9|12064.1|12063.5|12064.9|12064.3|12055.2|12054.4|3215
1620331200000|2021-05-06 20:00:00|12064.2|12063.3|12065.8|12064.3|12066.4|12064.8|12059.6|12058.9|2135
1620334800000|2021-05-06 21:00:00|12065.9|12064.5|12064.6|12060.7|12067.7|12064.9|12062.9|12057.6|2002
1620338400000|2021-05-06 22:00:00|12064.9|12060.8|12061.5|12060.6|12065.5|12062.6|12060|12058.2|2458
1620342000000|2021-05-06 23:00:00|12061.4|12060.5|12065.7|12064.8|12066.7|12065.8|12061.2|12060.3|1084
1620345600000|2021-05-07 00:00:00|12065.6|12064.7|12064.1|12063.2|12070.3|12069.4|12061.6|12060.7|2946
1620349200000|2021-05-07 01:00:00|12064|12063.1|12066.3|12065.4|12067.2|12066.3|12059.9|12059.1|3455
1620352800000|2021-05-07 02:00:00|12066.2|12065.3|12066.2|12065.3|12067.9|12067.2|12062|12061.2|3780
1620356400000|2021-05-07 03:00:00|12066.3|12065.4|12068.4|12067.5|12069.8|12069|12065.7|12064.9|3447
1620360000000|2021-05-07 04:00:00|12068.3|12067.4|12064.3|12063.7|12069.7|12068.8|12063.8|12063.1|1795
1620363600000|2021-05-07 05:00:00|12064.4|12063.5|12061.4|12060.5|12066.9|12066.3|12060.6|12060|2680
1620367200000|2021-05-07 06:00:00|12061.3|12060.7|12058.3|12057.4|12064.5|12063.7|12053.2|12052.5|4629
1620370800000|2021-05-07 07:00:00|12058.2|12057.6|12077.4|12076.5|12089.7|12088.8|12056.9|12056.3|7844
1620374400000|2021-05-07 08:00:00|12077.5|12076.6|12087.9|12087.3|12091.1|12090.4|12074.5|12073.8|5846
1620378000000|2021-05-07 09:00:00|12087.8|12087.2|12078.7|12077.8|12087.9|12087.2|12073.6|12072.9|4669
1620381600000|2021-05-07 10:00:00|12078.8|12077.9|12071.8|12070.9|12087.1|12086.5|12071.1|12070.5|4924
1620385200000|2021-05-07 11:00:00|12071.9|12071|12066.8|12066.2|12076.9|12076.1|12065.5|12064.9|4495
1620388800000|2021-05-07 12:00:00|12066.7|12066.1|12129.8|12128.9|12146.9|12146|12058.6|12058|13496
1620392400000|2021-05-07 13:00:00|12129.5|12128.6|12121.7|12120.8|12133.4|12132.5|12102.4|12101.7|12474
1620396000000|2021-05-07 14:00:00|12121.6|12120.7|12141.6|12141|12151|12150.2|12118.5|12117.7|7309
1620399600000|2021-05-07 15:00:00|12141.8|12141.2|12165.3|12164.4|12165.5|12164.8|12139.6|12138.7|6110
1620403200000|2021-05-07 16:00:00|12165.2|12164.3|12151.6|12150.7|12165.2|12164.5|12141.7|12140.9|4927
1620406800000|2021-05-07 17:00:00|12151.2|12150.6|12159.9|12159.3|12163.6|12162.8|12150.1|12149.2|5085
1620410400000|2021-05-07 18:00:00|12160|12159.4|12165.8|12165.2|12165.9|12165.2|12155|12154.2|4489
1620414000000|2021-05-07 19:00:00|12165.7|12165.1|12168.3|12167.4|12171.9|12171.2|12163.6|12163|4396
1620417600000|2021-05-07 20:00:00|12168.1|12167.2|12164|12163.1|12168.5|12167.6|12161.9|12160.3|3616
1620590400000|2021-05-09 20:00:00|12169|12157|12167.8|12160.9|12173.2|12164.5|12166.9|12156.2|224
1620594000000|2021-05-09 21:00:00|12168.9|12160.2|12167.8|12165.8|12179.3|12170.7|12165.2|12156.1|1117
1620597600000|2021-05-09 22:00:00|12168.4|12165.4|12168.1|12167.2|12175.4|12174.3|12161.8|12160.8|4231
1620601200000|2021-05-09 23:00:00|12168.2|12167.3|12171.1|12170.2|12177.4|12176.5|12167.9|12167.1|2499
1620604800000|2021-05-10 00:00:00|12171|12170.1|12162.1|12161.2|12171.2|12170.3|12160.4|12159.6|4834
1620608400000|2021-05-10 01:00:00|12162.2|12161.3|12158.6|12157.7|12163.8|12162.9|12154.8|12154.1|5060
1620612000000|2021-05-10 02:00:00|12158.7|12157.8|12152|12151.1|12161.5|12160.8|12151.6|12150.9|3759
1620615600000|2021-05-10 03:00:00|12152.2|12151.3|12155.4|12154.5|12157.1|12156.3|12151.4|12150.5|2808
1620619200000|2021-05-10 04:00:00|12155.5|12154.6|12151.8|12151.2|12157.9|12157|12151.8|12151.2|2492
1620622800000|2021-05-10 05:00:00|12151.9|12151|12152.3|12151.4|12159.9|12159.2|12150.9|12150.3|3671
1620626400000|2021-05-10 06:00:00|12152.2|12151.3|12161|12160.4|12163.6|12162.9|12151.8|12150.9|6807
1620630000000|2021-05-10 07:00:00|12161.2|12160.6|12148.4|12147.8|12161.5|12160.9|12137|12136.2|8181
1620633600000|2021-05-10 08:00:00|12148.5|12147.9|12171.4|12170.5|12175.7|12175|12140.2|12139.5|7597
1620637200000|2021-05-10 09:00:00|12171.3|12170.7|12164.7|12164.1|12171.5|12170.7|12157.6|12156.9|5998
1620640800000|2021-05-10 10:00:00|12164.8|12164.2|12164.7|12164.1|12171.9|12171.3|12160.3|12159.7|6063
1620644400000|2021-05-10 11:00:00|12164.8|12163.9|12163.7|12163.1|12169.4|12168.7|12157.1|12156.3|5758
1620648000000|2021-05-10 12:00:00|12163.8|12163.2|12171.7|12170.8|12174.9|12174.1|12162.8|12162.2|6519
1620651600000|2021-05-10 13:00:00|12171.6|12170.7|12159.5|12158.9|12178.7|12177.9|12155.8|12155.2|7356
1620655200000|2021-05-10 14:00:00|12159.6|12159|12161.7|12160.8|12173.3|12172.4|12153|12152.4|6516
1620658800000|2021-05-10 15:00:00|12161.8|12160.9|12170.2|12169.3|12173.3|12172.5|12156|12155.3|4880
1620662400000|2021-05-10 16:00:00|12170.1|12169.2|12159.3|12158.7|12172.7|12172|12158.7|12158|3548
1620666000000|2021-05-10 17:00:00|12159.4|12158.8|12157.4|12156.5|12159.9|12159.1|12149.5|12148.8|3226
1620669600000|2021-05-10 18:00:00|12157.1|12156.2|12145.7|12144.8|12160|12159.1|12142.8|12141.9|4394
1620673200000|2021-05-10 19:00:00|12145.8|12144.9|12141.7|12140.8|12147.6|12146.9|12140.4|12139.7|3655
1620676800000|2021-05-10 20:00:00|12141.4|12140.5|12130.3|12127.9|12143.9|12143|12128.3|12127.4|2046
1620680400000|2021-05-10 21:00:00|12130.7|12127.1|12133.4|12130.4|12138.3|12132.3|12130.1|12125.9|1837
1620684000000|2021-05-10 22:00:00|12133.5|12130.6|12139.8|12138.9|12140.2|12139.3|12131.5|12128.9|1909
1620687600000|2021-05-10 23:00:00|12139.9|12139|12141|12140.1|12141.9|12141|12136.8|12135.9|1500
1620691200000|2021-05-11 00:00:00|12141.1|12140.2|12128.4|12127.5|12143.3|12142.4|12126.5|12125.6|3531
1620694800000|2021-05-11 01:00:00|12128.3|12127.7|12137.3|12136.4|12139.1|12138.2|12126.7|12125.8|4101
1620698400000|2021-05-11 02:00:00|12137.2|12136.3|12145.9|12145|12146.9|12146.2|12135.6|12134.8|3459
1620702000000|2021-05-11 03:00:00|12145.7|12144.8|12140.2|12139.3|12149.9|12149|12138.8|12137.9|3045
1620705600000|2021-05-11 04:00:00|12140.1|12139.2|12142.1|12141.2|12145.1|12144.2|12139.5|12138.7|2540
1620709200000|2021-05-11 05:00:00|12142.2|12141.3|12142.9|12142|12147.6|12147|12142|12141.2|2660
1620712800000|2021-05-11 06:00:00|12142.7|12142.1|12130.8|12129.9|12144.5|12143.6|12129.9|12129.2|5000
1620716400000|2021-05-11 07:00:00|12131.2|12130.2|12141.8|12140.9|12145.3|12144.5|12123.4|12122.7|8017
1620720000000|2021-05-11 08:00:00|12141.7|12140.8|12163.7|12161.7|12164.8|12163.9|12141.3|12140.6|7444
1620723600000|2021-05-11 09:00:00|12163.6|12160.6|12165.9|12165.3|12169.9|12169|12160.7|12160|6179
1620727200000|2021-05-11 10:00:00|12166.1|12165.2|12161.7|12161.1|12169.3|12168.7|12154.1|12153.5|6064
1620730800000|2021-05-11 11:00:00|12161.6|12161|12168.7|12168.1|12172|12171.3|12159.3|12158.6|6163
1620734400000|2021-05-11 12:00:00|12168.5|12167.9|12168.6|12168|12170.8|12170.2|12159.4|12158.6|7083
1620738000000|2021-05-11 13:00:00|12168.5|12167.9|12172.1|12171.2|12182|12181.4|12148.3|12147.7|10415
1620741600000|2021-05-11 14:00:00|12172.2|12171.3|12161.8|12161.2|12173.6|12173|12158.5|12157.6|10158
1620745200000|2021-05-11 15:00:00|12161.9|12161.3|12169.6|12168.7|12172.3|12171.7|12153.8|12153.2|7663
1620748800000|2021-05-11 16:00:00|12169.7|12168.8|12164.2|12163.6|12171.3|12170.5|12161.3|12160.6|6117
1620752400000|2021-05-11 17:00:00|12164.1|12163.5|12158.9|12158|12165|12164.3|12155.1|12154.5|4716
1620756000000|2021-05-11 18:00:00|12158.8|12157.9|12153.2|12152.6|12159.2|12158.4|12147.6|12146.8|5145
1620759600000|2021-05-11 19:00:00|12153.1|12152.5|12149.2|12148.6|12156|12155.1|12146.5|12145.8|4415
1620763200000|2021-05-11 20:00:00|12149.5|12148.9|12150.6|12146.8|12150.6|12149.4|12145.4|12144.6|2366
1620766800000|2021-05-11 21:00:00|12149.2|12147.6|12151.3|12147.7|12154.5|12150.6|12148.2|12143.7|2018
1620770400000|2021-05-11 22:00:00|12151.4|12147.6|12147.4|12146.5|12151.8|12149.5|12144.6|12143.7|3275
1620774000000|2021-05-11 23:00:00|12147.5|12146.6|12144.7|12143.8|12147.6|12146.7|12144.6|12143.7|1230
1620777600000|2021-05-12 00:00:00|12144.8|12143.9|12138.6|12137.7|12149.8|12148.9|12137.7|12136.8|3455
1620781200000|2021-05-12 01:00:00|12138.5|12137.6|12135.8|12134.9|12138.6|12137.7|12134|12133.1|4459
1620784800000|2021-05-12 02:00:00|12135.5|12134.8|12125.2|12124.3|12138|12137.3|12124.6|12123.9|3968
1620788400000|2021-05-12 03:00:00|12125.1|12124.2|12117.6|12116.7|12128.8|12128|12116|12115.1|4062
1620792000000|2021-05-12 04:00:00|12117.5|12116.6|12120.8|12119.9|12123.7|12123.1|12117|12116.1|3492
1620795600000|2021-05-12 05:00:00|12120.7|12119.8|12122.8|12121.9|12129.2|12128.4|12120.4|12119.6|3607
1620799200000|2021-05-12 06:00:00|12122.9|12122|12132|12131.4|12137.6|12137|12122.5|12121.7|5337
1620802800000|2021-05-12 07:00:00|12132.1|12131.5|12134.1|12133.2|12144.4|12143.6|12128.5|12127.7|8151
1620806400000|2021-05-12 08:00:00|12133.9|12133.3|12134.9|12134|12136.9|12136.2|12126.4|12125.7|6307
1620810000000|2021-05-12 09:00:00|12135|12134.1|12135.4|12134.8|12137.2|12136.6|12126.4|12125.8|5297
1620813600000|2021-05-12 10:00:00|12135.3|12134.7|12126.1|12125.5|12137|12136.4|12120.7|12120.1|4681
1620817200000|2021-05-12 11:00:00|12126.2|12125.6|12118.7|12118.1|12128.9|12128.1|12117.5|12116.9|5152
1620820800000|2021-05-12 12:00:00|12118.6|12118|12130.5|12129.6|12147.3|12146.4|12072.4|12071.4|13464
1620824400000|2021-05-12 13:00:00|12130.6|12129.7|12101.5|12100.6|12152.7|12151.8|12091.7|12091.1|14700
1620828000000|2021-05-12 14:00:00|12101.6|12100.7|12076.3|12075.7|12102.6|12102|12066.1|12065.5|13343
1620831600000|2021-05-12 15:00:00|12076.1|12075.5|12073.6|12073|12083.2|12082.5|12070.6|12070|8919
1620835200000|2021-05-12 16:00:00|12073.7|12073.1|12066.8|12065.9|12076.2|12075.4|12065.9|12065.2|8554
1620838800000|2021-05-12 17:00:00|12066.6|12066|12075.6|12074.7|12078.9|12078.2|12066|12065.1|8008
1620842400000|2021-05-12 18:00:00|12075.5|12074.6|12080.1|12079.5|12083|12082.3|12074.2|12073.6|6221
1620846000000|2021-05-12 19:00:00|12079.9|12079.3|12075.6|12074.7|12082.8|12082.2|12072.1|12071.3|5988
1620849600000|2021-05-12 20:00:00|12075.4|12074.5|12071.5|12070.6|12078.5|12077.7|12069.6|12068.5|2830
1620853200000|2021-05-12 21:00:00|12074.1|12068.1|12072.4|12068|12077.4|12075|12071.9|12067.2|2179
1620856800000|2021-05-12 22:00:00|12072.7|12068.1|12075.1|12074.2|12079|12078.1|12071.7|12068.1|3525
1620860400000|2021-05-12 23:00:00|12075.2|12074.3|12078.1|12077.5|12079.6|12078.9|12072.9|12072|1670
1620864000000|2021-05-13 00:00:00|12078.2|12077.3|12082.3|12081.7|12084.9|12084.2|12071.1|12070.2|5547
1620867600000|2021-05-13 01:00:00|12082.2|12081.6|12086.7|12085.8|12089.3|12088.6|12077.7|12076.9|6535
1620871200000|2021-05-13 02:00:00|12086.8|12085.9|12081.1|12080.5|12086.9|12086.2|12078.7|12077.9|5310
1620874800000|2021-05-13 03:00:00|12081.2|12080.6|12077.1|12076.2|12083.6|12082.9|12075.5|12074.7|4259
1620878400000|2021-05-13 04:00:00|12077|12076.1|12078.8|12077.9|12078.9|12078.1|12072|12071.3|3818
1620882000000|2021-05-13 05:00:00|12078.9|12078|12073.5|12072.9|12079.1|12078.3|12073.4|12072.6|3713
1620885600000|2021-05-13 06:00:00|12073.9|12073.3|12095.3|12094.4|12099.8|12099|12073.5|12072.8|8135
1620889200000|2021-05-13 07:00:00|12095.4|12094.5|12086.9|12086.3|12106.6|12105.9|12084.6|12083.8|9758
1620892800000|2021-05-13 08:00:00|12086.6|12086|12062.8|12061.9|12094.9|12094.2|12051.9|12051|9971
1620896400000|2021-05-13 09:00:00|12062.7|12062.1|12066.5|12065.9|12071.9|12071.3|12061.7|12060.8|7562
1620900000000|2021-05-13 10:00:00|12066.7|12066.1|12069.6|12069|12070.5|12069.9|12060.4|12059.7|6997
1620903600000|2021-05-13 11:00:00|12069.7|12069.1|12080.1|12079.5|12086.2|12085.6|12067.8|12067.2|6137
1620907200000|2021-05-13 12:00:00|12080.5|12079.9|12081.9|12081.3|12094.4|12093.7|12074|12073.1|9112
1620910800000|2021-05-13 13:00:00|12081.8|12081.2|12097.9|12097|12098.1|12097.5|12077.9|12077.3|8424
1620914400000|2021-05-13 14:00:00|12098|12097.1|12074.6|12074|12100.4|12099.7|12073|12072.4|9196
1620918000000|2021-05-13 15:00:00|12074.4|12073.8|12069.8|12069.2|12075.3|12074.7|12064.5|12063.9|7381
1620921600000|2021-05-13 16:00:00|12070|12069.1|12079.8|12079.2|12091.5|12090.6|12067.6|12066.9|7089
1620925200000|2021-05-13 17:00:00|12079.9|12079.3|12063.4|12062.8|12080.1|12079.5|12062.6|12062|7871
1620928800000|2021-05-13 18:00:00|12063.5|12062.9|12076.4|12075.8|12080.2|12079.6|12062.5|12061.9|6218
1620932400000|2021-05-13 19:00:00|12076.5|12075.9|12086.2|12085.6|12087.4|12086.8|12075.9|12075.2|5141
1620936000000|2021-05-13 20:00:00|12086|12085.4|12080|12078.3|12086.5|12085.8|12078.8|12077.8|2374
1620939600000|2021-05-13 21:00:00|12083.7|12078.8|12084.3|12081.6|12086.4|12082.4|12080.3|12074.3|1961
1620943200000|2021-05-13 22:00:00|12084.2|12081.5|12079.1|12078.2|12084.6|12082|12079.1|12078.2|1816
1620946800000|2021-05-13 23:00:00|12078.7|12077.8|12077|12076.4|12080|12079.1|12075.8|12075.1|1503
1620950400000|2021-05-14 00:00:00|12077.2|12076.3|12075.7|12074.8|12078.4|12077.6|12071.2|12070.6|3675
1620954000000|2021-05-14 01:00:00|12075.9|12075|12083|12082.4|12085|12084.3|12073.4|12072.5|5501
1620957600000|2021-05-14 02:00:00|12083.1|12082.5|12080.1|12079.2|12085.9|12085.1|12076.6|12075.8|5041
1620961200000|2021-05-14 03:00:00|12079.9|12079.3|12085.8|12085.2|12086.2|12085.6|12079.2|12078.4|3420
1620964800000|2021-05-14 04:00:00|12085.9|12085.3|12086.2|12085.3|12088.5|12087.7|12085.5|12084.8|2589
1620968400000|2021-05-14 05:00:00|12086.3|12085.4|12096.8|12095.9|12098.3|12097.6|12084.7|12083.9|3801
1620972000000|2021-05-14 06:00:00|12096.7|12095.8|12107.8|12106.9|12111.4|12110.6|12093.1|12092.4|7531
1620975600000|2021-05-14 07:00:00|12107.6|12106.7|12115.7|12115.1|12118.4|12117.7|12105.8|12105.2|7361
1620979200000|2021-05-14 08:00:00|12115.6|12115|12125.7|12124.8|12129.8|12129.2|12113.4|12112.8|7108
1620982800000|2021-05-14 09:00:00|12125.5|12124.9|12110.2|12109.6|12126.9|12126.3|12105.8|12105.1|5958
1620986400000|2021-05-14 10:00:00|12110.3|12109.7|12114|12113.4|12115.7|12115.1|12103.3|12102.7|5353
1620990000000|2021-05-14 11:00:00|12114.3|12113.5|12119.8|12119.2|12126.1|12125.5|12110.6|12109.9|6171
1620993600000|2021-05-14 12:00:00|12119.9|12119.3|12129.6|12129|12138|12137.1|12117.3|12116.4|9421
1620997200000|2021-05-14 13:00:00|12129.9|12129.3|12141.7|12140.8|12145.2|12144.6|12124.5|12123.9|7768
1621000800000|2021-05-14 14:00:00|12142|12141.1|12134.6|12134|12148.1|12147.5|12132|12131.4|8910
1621004400000|2021-05-14 15:00:00|12134.7|12134.1|12140.1|12139.5|12143.3|12142.7|12132|12131.4|5482
1621008000000|2021-05-14 16:00:00|12140.2|12139.6|12137.3|12136.7|12144.2|12143.5|12134.3|12133.7|4280
1621011600000|2021-05-14 17:00:00|12137.1|12136.5|12135.6|12135|12139.3|12138.6|12134.2|12133.5|3465
1621015200000|2021-05-14 18:00:00|12135.5|12134.9|12144.5|12143.9|12145.4|12144.8|12135.5|12134.9|2875
1621018800000|2021-05-14 19:00:00|12144.6|12143.7|12143.7|12143.1|12145.8|12145|12142|12141.3|3700
1621022400000|2021-05-14 20:00:00|12143.4|12142.8|12146|12145.1|12149.3|12146.6|12141.9|12141|3441
1621195200000|2021-05-16 20:00:00|12146.1|12142.7|12147.5|12145.6|12152|12146.9|12145.5|12140.5|125
1621198800000|2021-05-16 21:00:00|12151|12144.8|12143.9|12137.9|12151.3|12145.1|12142.5|12134|1310
1621202400000|2021-05-16 22:00:00|12144|12138|12146.5|12145.6|12150.6|12149.6|12144|12138|3630
1621206000000|2021-05-16 23:00:00|12146.4|12145.5|12150.2|12149.6|12151.8|12150.9|12146.4|12145.5|1716
1621209600000|2021-05-17 00:00:00|12150|12149.3|12134.5|12133.6|12150|12149.4|12132.6|12131.8|4413
1621213200000|2021-05-17 01:00:00|12134.4|12133.5|12133.1|12132.2|12138.7|12138.1|12132.1|12131.2|5460
1621216800000|2021-05-17 02:00:00|12132.9|12132.3|12135.3|12134.7|12136|12135.3|12129.5|12128.8|3878
1621220400000|2021-05-17 03:00:00|12135.4|12134.8|12132.1|12131.2|12139.3|12138.5|12131.9|12131.1|3782
1621224000000|2021-05-17 04:00:00|12131.9|12131.3|12130.2|12129.3|12134.6|12133.9|12129.3|12128.6|3148
1621227600000|2021-05-17 05:00:00|12130.3|12129.4|12127.6|12126.7|12132.2|12131.3|12126.4|12125.7|3549
1621231200000|2021-05-17 06:00:00|12127.4|12126.5|12137.9|12137.3|12142.5|12141.9|12126.7|12126|6273
1621234800000|2021-05-17 07:00:00|12138|12137.4|12136.2|12135.3|12146.8|12146.1|12131.8|12131.1|7116
1621238400000|2021-05-17 08:00:00|12136.3|12135.4|12148.6|12147.7|12150.3|12149.7|12133.9|12133.2|5564
1621242000000|2021-05-17 09:00:00|12148.5|12147.6|12155.9|12155|12159.9|12159|12141.8|12141.1|5454
1621245600000|2021-05-17 10:00:00|12156|12155.1|12167.1|12166.5|12169.2|12168.6|12155.6|12154.8|5428
1621249200000|2021-05-17 11:00:00|12167.2|12166.6|12147|12146.4|12169.1|12168.5|12146|12145.4|5952
1621252800000|2021-05-17 12:00:00|12147.1|12146.5|12140.3|12139.4|12152.7|12152.1|12135|12134.3|7312
1621256400000|2021-05-17 13:00:00|12139.9|12139.3|12147|12146.4|12150.4|12149.8|12138.2|12137.3|7857
1621260000000|2021-05-17 14:00:00|12147.1|12146.5|12144.8|12144.2|12153.9|12153.1|12139.1|12138.3|10524
1621263600000|2021-05-17 15:00:00|12145|12144.1|12154.9|12154.3|12156.9|12156.3|12142.8|12141.9|7030
1621267200000|2021-05-17 16:00:00|12155|12154.4|12156.4|12155.5|12158.1|12157.5|12152.4|12151.8|4262
1621270800000|2021-05-17 17:00:00|12156.3|12155.4|12157|12156.4|12158.1|12157.4|12152.1|12151.4|3841
1621274400000|2021-05-17 18:00:00|12156.9|12156.3|12159.2|12158.6|12161.8|12161.2|12156.9|12156.2|3362
1621278000000|2021-05-17 19:00:00|12159.1|12158.5|12158.2|12157.6|12160.7|12160.1|12157|12156.2|3411
1621281600000|2021-05-17 20:00:00|12158.6|12158|12152.6|12151.4|12159.4|12158.7|12152.1|12149|2280
1621285200000|2021-05-17 21:00:00|12153.3|12150.5|12155.7|12150.9|12157.4|12153.6|12152.4|12147.9|2439
1621288800000|2021-05-17 22:00:00|12155.6|12151|12153.5|12152.6|12157.1|12155.1|12152.9|12147.6|1612
1621292400000|2021-05-17 23:00:00|12153.6|12152.7|12156.8|12155.9|12158.3|12157.5|12153|12152.1|1373
1621296000000|2021-05-18 00:00:00|12156.7|12155.8|12156.7|12156.1|12159.5|12158.7|12154.1|12153.2|3320
1621299600000|2021-05-18 01:00:00|12156.8|12156.2|12167.1|12166.2|12168.3|12167.5|12156.1|12155.3|5134
1621303200000|2021-05-18 02:00:00|12167|12166.1|12163.5|12162.6|12169.7|12168.9|12162.7|12161.8|3900
1621306800000|2021-05-18 03:00:00|12163.4|12162.5|12168.1|12167.2|12169.4|12168.7|12162.7|12161.9|2782
1621310400000|2021-05-18 04:00:00|12167.9|12167.3|12165|12164.1|12168.2|12167.4|12163.4|12162.7|2788
1621314000000|2021-05-18 05:00:00|12164.8|12164.2|12167.1|12166.2|12168|12167.3|12164.1|12163.3|2596
1621317600000|2021-05-18 06:00:00|12167.2|12166.3|12183.7|12182.8|12191|12190.2|12165.4|12164.6|7076
1621321200000|2021-05-18 07:00:00|12183.8|12182.9|12203|12202.1|12206|12205.2|12183.8|12182.9|8131
1621324800000|2021-05-18 08:00:00|12202.8|12202.2|12219|12218.1|12220|12219.3|12200.1|12199.4|7806
1621328400000|2021-05-18 09:00:00|12218.8|12217.9|12217.7|12217.1|12224|12223.1|12213.4|12212.8|6615
1621332000000|2021-05-18 10:00:00|12218|12217.4|12208|12207.4|12219.1|12218.4|12207.9|12207.2|5447
1621335600000|2021-05-18 11:00:00|12208.1|12207.2|12218|12217.4|12219.7|12219|12207|12206.1|5501
1621339200000|2021-05-18 12:00:00|12218.1|12217.5|12221.6|12221|12234.4|12233.8|12217.3|12216.6|7127
1621342800000|2021-05-18 13:00:00|12221.5|12220.9|12212.1|12211.5|12223.5|12222.9|12211.8|12210.9|8882
1621346400000|2021-05-18 14:00:00|12212.3|12211.7|12218.6|12218|12224.2|12223.5|12205.5|12204.8|9026
1621350000000|2021-05-18 15:00:00|12218.5|12217.9|12202.3|12201.7|12220.2|12219.5|12198.4|12197.5|7125
1621353600000|2021-05-18 16:00:00|12202.4|12201.8|12217.1|12216.5|12217.5|12216.8|12201.2|12200.4|5267
1621357200000|2021-05-18 17:00:00|12217.3|12216.4|12223.7|12223.1|12224.5|12223.9|12215.2|12214.4|3408
1621360800000|2021-05-18 18:00:00|12223.5|12222.9|12229.5|12228.9|12230.4|12229.7|12222.4|12221.7|4187
1621364400000|2021-05-18 19:00:00|12229.6|12229|12226.9|12226.3|12230.7|12230|12226.5|12225.7|3746
1621368000000|2021-05-18 20:00:00|12226.7|12226.1|12223.8|12222|12228.2|12227.5|12222.5|12221.6|2715
1621371600000|2021-05-18 21:00:00|12224.4|12221.2|12226.1|12223.5|12228.5|12225.2|12221.9|12220|1820
1621375200000|2021-05-18 22:00:00|12225.9|12223.6|12224.7|12223.8|12226.2|12225|12222.3|12221.4|1843
1621378800000|2021-05-18 23:00:00|12224.3|12223.4|12223|12222.1|12226.2|12225.3|12222.1|12221.2|2444
1621382400000|2021-05-19 00:00:00|12222.9|12222|12226.9|12226|12233.3|12232.4|12221.7|12220.8|3851
1621386000000|2021-05-19 01:00:00|12227|12226.1|12222.2|12221.3|12228.1|12227.2|12220.2|12219.3|5059
1621389600000|2021-05-19 02:00:00|12222.3|12221.4|12222.8|12222.2|12225.4|12224.5|12217.6|12216.9|4565
1621393200000|2021-05-19 03:00:00|12222.7|12222.1|12229.9|12229.3|12231.4|12230.7|12221.6|12220.8|3624
1621396800000|2021-05-19 04:00:00|12230.2|12229.4|12231.8|12230.9|12235.6|12234.9|12230.2|12229.4|3238
1621400400000|2021-05-19 05:00:00|12231.9|12231|12239.9|12239|12243.1|12242.2|12231.1|12230.3|3326
1621404000000|2021-05-19 06:00:00|12240|12239.1|12238.6|12238|12245.5|12244.6|12235.8|12235|6061
1621407600000|2021-05-19 07:00:00|12238.8|12238.2|12221.6|12220.7|12245.7|12244.8|12216.9|12216|9566
1621411200000|2021-05-19 08:00:00|12221.8|12220.9|12217.1|12216.2|12226.8|12226.1|12205|12204.1|8448
1621414800000|2021-05-19 09:00:00|12217.2|12216.3|12211.2|12210.3|12221.2|12220.3|12208.2|12207.4|7430
1621418400000|2021-05-19 10:00:00|12211.3|12210.4|12207.6|12206.7|12216.2|12215.6|12200.6|12199.9|6474
1621422000000|2021-05-19 11:00:00|12207.5|12206.6|12207.3|12206.7|12209.3|12208.7|12189.3|12188.4|8152
1621425600000|2021-05-19 12:00:00|12207.2|12206.6|12208.3|12207.4|12216|12215.3|12203|12202.3|8289
1621429200000|2021-05-19 13:00:00|12208.2|12207.3|12229.3|12228.4|12239|12238.4|12204.1|12203.2|10850
1621432800000|2021-05-19 14:00:00|12229.2|12228.3|12216.5|12215.9|12231.6|12230.7|12212.3|12211.5|12248
1621436400000|2021-05-19 15:00:00|12216.3|12215.7|12216.2|12215.6|12223.8|12222.9|12213.5|12212.8|7877
1621440000000|2021-05-19 16:00:00|12216.3|12215.3|12211.3|12210.4|12221.5|12220.7|12210.6|12210|6195
1621443600000|2021-05-19 17:00:00|12211.2|12210.3|12209.3|12207.1|12215.3|12214.5|12206.6|12205.7|5391
1621447200000|2021-05-19 18:00:00|12210.3|12207|12171.5|12170.9|12211.6|12210.6|12169|12168.2|14865
1621450800000|2021-05-19 19:00:00|12170.9|12170.6|12173.8|12172.9|12177.2|12176.4|12160.2|12159.4|9607
1621454400000|2021-05-19 20:00:00|12173.9|12173|12178|12174.5|12180.2|12179.3|12172.3|12171.5|3016
1621458000000|2021-05-19 21:00:00|12179.2|12173.2|12178.6|12174.4|12182.1|12176.6|12175|12169|2433
1621461600000|2021-05-19 22:00:00|12178.7|12174.5|12173.3|12172.4|12180.4|12176.5|12172.8|12171.9|2449
1621465200000|2021-05-19 23:00:00|12173.1|12172.2|12171|12170.1|12177.8|12176.9|12169.7|12168.9|1715
1621468800000|2021-05-20 00:00:00|12171.1|12170.2|12185.5|12184.6|12185.6|12184.7|12169.5|12168.6|5133
1621472400000|2021-05-20 01:00:00|12185.1|12184.2|12181.6|12180.7|12185.6|12184.8|12170.2|12169.3|6028
1621476000000|2021-05-20 02:00:00|12181.5|12180.9|12177.6|12176.7|12182.1|12181.2|12172.9|12172|4739
1621479600000|2021-05-20 03:00:00|12177.7|12176.8|12182.9|12182|12185.2|12184.5|12177.4|12176.6|3777
1621483200000|2021-05-20 04:00:00|12182.8|12181.9|12182.6|12181.7|12185.8|12184.9|12179.7|12178.8|2905
1621486800000|2021-05-20 05:00:00|12182.5|12181.6|12179.3|12178.4|12183.3|12182.4|12177.6|12176.7|2796
1621490400000|2021-05-20 06:00:00|12179.2|12178.3|12185.2|12184.3|12198.5|12197.6|12178.6|12177.8|6760
1621494000000|2021-05-20 07:00:00|12185.1|12184.5|12203.1|12202.2|12205.2|12204.4|12184.8|12183.9|8123
1621497600000|2021-05-20 08:00:00|12203.3|12202.4|12188.7|12188.1|12205.2|12204.4|12186.1|12185.4|7292
1621501200000|2021-05-20 09:00:00|12188.8|12187.9|12187.5|12186.9|12192.3|12191.6|12183.6|12183|6608
1621504800000|2021-05-20 10:00:00|12187.7|12187.1|12194.7|12193.8|12197.7|12196.8|12181.6|12180.7|6666
1621508400000|2021-05-20 11:00:00|12194.8|12193.9|12202.4|12201.8|12203|12202.4|12193.9|12193.2|5831
1621512000000|2021-05-20 12:00:00|12202.6|12202|12200.5|12199.6|12208.6|12207.7|12196.7|12196|6634
1621515600000|2021-05-20 13:00:00|12200.7|12199.8|12210.3|12209.4|12216.2|12215.6|12197.7|12196.9|8063
1621519200000|2021-05-20 14:00:00|12210.5|12209.6|12214|12213.4|12219.4|12218.5|12207.8|12206.9|8758
1621522800000|2021-05-20 15:00:00|12214.3|12213.7|12224.9|12224|12226.9|12226.2|12208.4|12207.8|6647
1621526400000|2021-05-20 16:00:00|12225.1|12224.2|12218.7|12217.8|12225.2|12224.3|12214.2|12213.3|6011
1621530000000|2021-05-20 17:00:00|12218.8|12217.9|12215.7|12214.8|12219.2|12218.3|12212.5|12211.7|3969
1621533600000|2021-05-20 18:00:00|12215.8|12214.9|12220.2|12219.3|12222.8|12222|12215.3|12214.4|4368
1621537200000|2021-05-20 19:00:00|12220.1|12219.6|12228.7|12227.8|12228.7|12227.8|12218.5|12217.8|3968
1621540800000|2021-05-20 20:00:00|12228.1|12227.5|12228.4|12226.9|12229.6|12228.7|12225.6|12224.7|2890
1621544400000|2021-05-20 21:00:00|12228.7|12227.1|12230.5|12229|12232|12229.3|12222.8|12216.8|2057
1621548000000|2021-05-20 22:00:00|12230.3|12229.1|12226.5|12225.6|12230.5|12229.6|12226.4|12225.5|1486
1621551600000|2021-05-20 23:00:00|12226.6|12225.7|12225.5|12224.6|12228.9|12228|12225.5|12224.6|1471
1621555200000|2021-05-21 00:00:00|12225.6|12224.7|12234.3|12233.4|12238.3|12237.5|12224.3|12223.4|4554
1621558800000|2021-05-21 01:00:00|12234.6|12233.7|12232.7|12231.8|12239.8|12238.9|12231.6|12230.9|4719
1621562400000|2021-05-21 02:00:00|12232.8|12231.9|12232.4|12231.8|12233.5|12232.8|12227.9|12227.1|4641
1621566000000|2021-05-21 03:00:00|12232.5|12231.9|12232.7|12231.8|12233.5|12232.6|12230.1|12229.3|3234
1621569600000|2021-05-21 04:00:00|12232.5|12231.9|12233.2|12232.6|12235.1|12234.4|12230.8|12230.1|2714
1621573200000|2021-05-21 05:00:00|12233.5|12232.7|12234.1|12233.2|12237.6|12236.8|12232.2|12231.5|3059
1621576800000|2021-05-21 06:00:00|12234.4|12233.5|12226.4|12225.8|12240.3|12239.4|12222.7|12221.9|5471
1621580400000|2021-05-21 07:00:00|12226.3|12225.7|12217.2|12216.3|12236.5|12235.6|12210.3|12209.5|9304
1621584000000|2021-05-21 08:00:00|12217.1|12216.2|12224.2|12223.3|12225.5|12224.9|12213|12212.3|6846
1621587600000|2021-05-21 09:00:00|12224.1|12223.5|12226.4|12225.8|12233.7|12232.9|12219.9|12219.3|6786
1621591200000|2021-05-21 10:00:00|12226.5|12225.9|12219.6|12218.7|12238.3|12237.7|12218.9|12218.1|6667
1621594800000|2021-05-21 11:00:00|12219.5|12218.6|12186.8|12185.9|12221.9|12221.2|12185.2|12184.3|7343
1621598400000|2021-05-21 12:00:00|12186.9|12186|12206|12205.4|12206.8|12206.2|12178.8|12177.9|8503
1621602000000|2021-05-21 13:00:00|12206.1|12205.5|12185.6|12184.7|12210.4|12209.5|12175.7|12174.9|7888
1621605600000|2021-05-21 14:00:00|12185.5|12184.6|12189|12188.4|12190.3|12189.6|12170.9|12170.2|10424
1621609200000|2021-05-21 15:00:00|12188.9|12188.3|12177.7|12176.8|12192.3|12191.5|12175.1|12174.3|7020
1621612800000|2021-05-21 16:00:00|12177.8|12176.9|12164.6|12163.7|12179.1|12178.3|12161.3|12160.4|5887
1621616400000|2021-05-21 17:00:00|12164.7|12163.8|12176.9|12176.3|12177|12176.4|12163.2|12162.3|4235
1621620000000|2021-05-21 18:00:00|12177|12176.4|12181.5|12180.9|12182.2|12181.5|12175.9|12175.2|3753
1621623600000|2021-05-21 19:00:00|12181.6|12181|12186.2|12185.3|12187.7|12186.9|12178.7|12178|4190
1621627200000|2021-05-21 20:00:00|12186.1|12185.2|12181.7|12180.8|12188.4|12187.5|12178.9|12177.5|3362
1621800000000|2021-05-23 20:00:00|12185.5|12173.5|12185.2|12173.2|12186.7|12174.7|12182.8|12170.8|140
1621803600000|2021-05-23 21:00:00|12186.8|12176.8|12181.7|12175.7|12186.9|12179.8|12180.1|12168.9|1562
1621807200000|2021-05-23 22:00:00|12182.4|12176.4|12179.3|12178.7|12185.6|12181.9|12172.9|12172|4012
1621810800000|2021-05-23 23:00:00|12179.8|12178.9|12181.2|12180.3|12185.1|12184.2|12179.5|12178.6|2807
1621814400000|2021-05-24 00:00:00|12181|12180.1|12181.1|12180.2|12187.8|12186.9|12177.8|12176.9|5861
1621818000000|2021-05-24 01:00:00|12180.9|12180|12185.2|12184.3|12185.4|12184.5|12177.6|12176.7|7784
1621821600000|2021-05-24 02:00:00|12185.1|12184.2|12178.8|12177.9|12186.1|12185.2|12177.2|12176.3|5895
1621825200000|2021-05-24 03:00:00|12178.9|12178|12181.7|12181.1|12182.8|12182.1|12175.5|12174.8|4627
1621828800000|2021-05-24 04:00:00|12181.8|12181.2|12180.1|12179.2|12183.9|12183.1|12179.1|12178.3|2191
1621832400000|2021-05-24 05:00:00|12180.2|12179.3|12190|12189.1|12190.5|12189.8|12180.2|12179.3|4081
1621836000000|2021-05-24 06:00:00|12190.1|12189.2|12190.3|12189.4|12195.9|12195.1|12187|12186.2|5955
1621839600000|2021-05-24 07:00:00|12190.5|12189.6|12198.2|12197.3|12200|12199.4|12189.3|12188.6|6994
1621843200000|2021-05-24 08:00:00|12198.3|12197.4|12197.3|12196.4|12204.6|12204|12175.4|12174.5|8661
1621846800000|2021-05-24 09:00:00|12197.2|12196.3|12212.2|12211.3|12212.4|12211.8|12193.3|12192.5|7594
1621850400000|2021-05-24 10:00:00|12212.3|12211.4|12214.6|12214|12219.6|12219|12210.9|12210.2|6832
1621854000000|2021-05-24 11:00:00|12214.7|12213.8|12209.7|12208.8|12216.4|12215.8|12205.3|12204.4|6133
1621857600000|2021-05-24 12:00:00|12209.6|12208.7|12210.8|12209.9|12216.6|12215.7|12207.1|12206.3|5808
1621861200000|2021-05-24 13:00:00|12210.4|12209.8|12222.9|12222|12223.2|12222.5|12203.8|12203.1|7958
1621864800000|2021-05-24 14:00:00|12222.8|12221.9|12217.1|12216.5|12230.4|12229.7|12213.9|12213.3|8488
1621868400000|2021-05-24 15:00:00|12217.2|12216.6|12210.1|12209.2|12224.8|12224|12207.5|12206.9|6366
1621872000000|2021-05-24 16:00:00|12210|12209.4|12215.7|12214.8|12215.8|12215|12205|12204.4|4001
1621875600000|2021-05-24 17:00:00|12215.6|12215|12216.8|12216.2|12218.2|12217.6|12206|12205.3|3735
1621879200000|2021-05-24 18:00:00|12216.7|12216.1|12214.1|12213.5|12217.4|12216.8|12210.7|12209.9|2429
1621882800000|2021-05-24 19:00:00|12214|12213.4|12216.7|12216.1|12217.9|12217.1|12213.1|12212.3|3009
1621886400000|2021-05-24 20:00:00|12216.5|12215.9|12218.1|12214.7|12218.7|12217.8|12214.6|12213.7|2085
1621890000000|2021-05-24 21:00:00|12218.2|12213.3|12218.4|12214.4|12220.5|12217.2|12215.1|12211.4|2100
1621893600000|2021-05-24 22:00:00|12218.3|12214.3|12217.1|12216.2|12218.4|12217.1|12214.9|12213.3|1908
1621897200000|2021-05-24 23:00:00|12217|12216.1|12214.6|12214|12217.2|12216.4|12213|12212.2|1713
1621900800000|2021-05-25 00:00:00|12214.5|12213.9|12222.2|12221.6|12222.5|12221.6|12212|12211.1|3976
1621904400000|2021-05-25 01:00:00|12222.1|12221.5|12225.4|12224.8|12230.5|12229.9|12221.6|12220.8|6509
1621908000000|2021-05-25 02:00:00|12225.5|12224.9|12229|12228.1|12229.1|12228.4|12223.3|12222.5|4247
1621911600000|2021-05-25 03:00:00|12228.8|12227.9|12226.8|12226.2|12229.3|12228.5|12225.2|12224.5|3310
1621915200000|2021-05-25 04:00:00|12227|12226.1|12229.8|12228.9|12231.9|12231.1|12225.9|12225.2|2951
1621918800000|2021-05-25 05:00:00|12229.9|12229|12224.3|12223.4|12230.7|12230|12222.3|12221.6|2919
1621922400000|2021-05-25 06:00:00|12224.1|12223.2|12246.1|12245.5|12253.8|12252.9|12220.7|12220.1|8781
1621926000000|2021-05-25 07:00:00|12246.2|12245.6|12256.3|12255.2|12262.7|12261.9|12244.3|12243.7|9757
1621929600000|2021-05-25 08:00:00|12256.2|12255.3|12259.3|12258.7|12262.2|12261.3|12244.4|12243.8|8690
1621933200000|2021-05-25 09:00:00|12259.4|12258.8|12255.5|12254.6|12262.1|12261.5|12253.2|12252.4|6053
1621936800000|2021-05-25 10:00:00|12255.4|12254.8|12248.5|12247.9|12259.1|12258.5|12248|12247.4|6153
1621940400000|2021-05-25 11:00:00|12248.4|12247.8|12256.1|12255.5|12260.9|12260.3|12246.5|12245.9|6116
1621944000000|2021-05-25 12:00:00|12256|12255.4|12254|12253.1|12266.9|12266|12250.5|12249.9|6972
1621947600000|2021-05-25 13:00:00|12254.2|12253.4|12248.5|12247.3|12257.3|12256.7|12241|12240.3|7879
1621951200000|2021-05-25 14:00:00|12248.2|12247.1|12246.5|12245.9|12254.6|12253.7|12240.9|12240.3|8748
1621954800000|2021-05-25 15:00:00|12246.4|12245.8|12233|12232.4|12249.2|12248.6|12231.1|12230.5|7734
1621958400000|2021-05-25 16:00:00|12232.9|12232.3|12240.1|12239.5|12240.3|12239.7|12227|12226.3|5324
1621962000000|2021-05-25 17:00:00|12240|12239.4|12248.1|12247.5|12250.2|12249.5|12238.2|12237.4|5121
1621965600000|2021-05-25 18:00:00|12248.2|12247.6|12256.2|12255.6|12257.5|12256.8|12246.6|12245.8|4464
1621969200000|2021-05-25 19:00:00|12256.3|12255.7|12247.9|12247|12256.3|12255.7|12246.4|12245.8|3611
1621972800000|2021-05-25 20:00:00|12247.8|12246.9|12252.8|12248.2|12253|12252.1|12246.3|12245.5|2344
1621976400000|2021-05-25 21:00:00|12252.6|12247.1|12250.8|12249.1|12258.3|12256.5|12249.7|12244.9|2096
1621980000000|2021-05-25 22:00:00|12250.6|12249.4|12253.9|12253|12255.6|12254.7|12249.9|12249|2126
1621983600000|2021-05-25 23:00:00|12254.2|12253.3|12247.3|12246.7|12254.5|12253.6|12246.6|12245.7|1904
1621987200000|2021-05-26 00:00:00|12247.4|12246.8|12245.7|12244.8|12254.2|12253.6|12245.1|12244.2|4245
1621990800000|2021-05-26 01:00:00|12245.6|12244.7|12244.1|12243.5|12248.9|12248.1|12242.9|12242|5071
1621994400000|2021-05-26 02:00:00|12243.9|12243.3|12250.2|12249.3|12253.6|12252.8|12242.3|12241.6|5685
1621998000000|2021-05-26 03:00:00|12250.3|12249.4|12258.5|12257.6|12261|12260.1|12250|12249.2|4951
1622001600000|2021-05-26 04:00:00|12258.6|12257.7|12260.2|12259.3|12261.6|12260.9|12256.4|12255.7|3069
1622005200000|2021-05-26 05:00:00|12260.1|12259.5|12256.2|12255.3|12263.4|12262.7|12255.7|12255|3317
1622008800000|2021-05-26 06:00:00|12256.1|12255.2|12249.5|12248.9|12256.8|12256.2|12243.8|12243|6989
1622012400000|2021-05-26 07:00:00|12249.7|12249.1|12244.5|12243.6|12250.2|12249.6|12233.1|12232.3|6962
1622016000000|2021-05-26 08:00:00|12244.6|12243.7|12241.2|12240.6|12248.9|12248|12233|12232.3|6567
1622019600000|2021-05-26 09:00:00|12241.4|12240.5|12245.4|12244.8|12247.6|12246.8|12237.8|12237.1|5959
1622023200000|2021-05-26 10:00:00|12245.3|12244.7|12239|12238.1|12245.3|12244.7|12233.2|12232.6|5637
1622026800000|2021-05-26 11:00:00|12239.1|12238.2|12227.1|12226.5|12240.1|12239.4|12225.5|12224.9|6344
1622030400000|2021-05-26 12:00:00|12227.2|12226.6|12220.5|12219.6|12230.1|12229.5|12217.3|12216.7|7766
1622034000000|2021-05-26 13:00:00|12220.2|12219.1|12228.8|12227.9|12235.2|12234.4|12218|12217.3|7565
1622037600000|2021-05-26 14:00:00|12228.9|12228|12217.2|12216.6|12240.4|12239.6|12216.9|12216.3|8519
1622041200000|2021-05-26 15:00:00|12217.5|12216.9|12203.8|12203.2|12221.8|12221|12197.7|12196.8|8514
1622044800000|2021-05-26 16:00:00|12204.1|12203.5|12200.2|12199.6|12205.9|12205.1|12196|12195.3|5668
1622048400000|2021-05-26 17:00:00|12200.3|12199.7|12187.9|12187.3|12202.6|12201.8|12182.2|12181.5|5938
1622052000000|2021-05-26 18:00:00|12187.8|12187.2|12193.2|12192.6|12193.5|12192.8|12184.9|12184.3|3879
1622055600000|2021-05-26 19:00:00|12193|12192.4|12192.7|12191.8|12196.7|12196|12191|12190.2|4030
1622059200000|2021-05-26 20:00:00|12192.2|12191.6|12193.2|12192.3|12197.6|12196.9|12191.7|12191|2446
1622062800000|2021-05-26 21:00:00|12193.1|12191|12194.8|12193.1|12197.7|12194.6|12190.9|12186.1|2180
1622066400000|2021-05-26 22:00:00|12194.9|12193.2|12193.4|12192.5|12197.5|12196.6|12192.8|12191.9|2625
1622070000000|2021-05-26 23:00:00|12193.3|12192.4|12192.7|12191.8|12195|12194.1|12189.3|12188.4|1935
1622073600000|2021-05-27 00:00:00|12192.4|12191.5|12188.7|12187.8|12193.2|12192.3|12180.5|12179.6|4798
1622077200000|2021-05-27 01:00:00|12188.8|12188.1|12185.3|12184.7|12188.8|12188.1|12175.6|12174.8|5374
1622080800000|2021-05-27 02:00:00|12185.2|12184.6|12190.9|12190|12193.3|12192.5|12184.5|12183.8|4267
1622084400000|2021-05-27 03:00:00|12190.7|12190.1|12193.8|12193.2|12195|12194.3|12186.8|12185.9|3980
1622088000000|2021-05-27 04:00:00|12193.9|12193|12193.8|12193.2|12196.1|12195.2|12191.1|12190.4|3677
1622091600000|2021-05-27 05:00:00|12193.9|12193.3|12196.1|12195.2|12197.4|12196.6|12188.6|12187.8|3837
1622095200000|2021-05-27 06:00:00|12195.6|12195|12198.6|12197.7|12202.8|12201.9|12187.1|12186.4|7334
1622098800000|2021-05-27 07:00:00|12198.7|12197.8|12206.3|12205.4|12208.8|12208.2|12195.4|12194.5|7926
1622102400000|2021-05-27 08:00:00|12206.4|12205.5|12183|12182.1|12215.6|12214.7|12180.5|12179.7|8142
1622106000000|2021-05-27 09:00:00|12182.8|12182.2|12193.4|12192.5|12196.7|12196|12182.5|12181.8|5754
1622109600000|2021-05-27 10:00:00|12193.5|12192.6|12205.7|12204.8|12208.9|12208.1|12193.5|12192.6|6183
1622113200000|2021-05-27 11:00:00|12205.5|12204.9|12196.6|12196|12211.2|12210.5|12192.9|12192.2|8313
1622116800000|2021-05-27 12:00:00|12196.8|12196.2|12186.4|12185.8|12202.7|12201.9|12184.7|12184.1|9579
1622120400000|2021-05-27 13:00:00|12186.5|12185.9|12197.8|12196.9|12199.7|12199|12180|12179.4|8241
1622124000000|2021-05-27 14:00:00|12197.9|12197|12201.8|12200.9|12211.9|12211.3|12192.4|12191.5|10685
1622127600000|2021-05-27 15:00:00|12201.9|12201|12193.9|12193.3|12203.9|12203.3|12185.9|12185.2|7980
1622131200000|2021-05-27 16:00:00|12194.1|12193.5|12188.2|12187.3|12196.8|12195.9|12185.7|12185.1|4867
1622134800000|2021-05-27 17:00:00|12188.1|12187.2|12201.8|12201.2|12204.3|12203.6|12187.5|12186.8|5723
1622138400000|2021-05-27 18:00:00|12201.9|12201.3|12199|12198.4|12205.2|12204.5|12198.9|12198.3|3427
1622142000000|2021-05-27 19:00:00|12199.1|12198.5|12199.6|12199|12201.3|12200.6|12195|12194.3|3078
1622145600000|2021-05-27 20:00:00|12199.1|12198.5|12196|12192.8|12199.3|12198.5|12192.5|12191.2|2864
1622149200000|2021-05-27 21:00:00|12197.6|12191.6|12196.3|12192.9|12198.8|12194.7|12193|12187|1744
1622152800000|2021-05-27 22:00:00|12196.1|12193.2|12192.2|12191.3|12196.4|12195.5|12191.7|12190.8|1878
1622156400000|2021-05-27 23:00:00|12192.4|12191.8|12193.3|12192.4|12193.7|12192.9|12190.2|12189.3|1694
1622160000000|2021-05-28 00:00:00|12193.4|12192.5|12184.4|12183.8|12193.4|12192.6|12182.9|12182.1|4369
1622163600000|2021-05-28 01:00:00|12184.5|12183.9|12183|12182.1|12187.6|12186.9|12182|12181.1|4750
1622167200000|2021-05-28 02:00:00|12182.9|12182.3|12186.2|12185.3|12186.8|12186.1|12181.9|12181.2|3401
1622170800000|2021-05-28 03:00:00|12186|12185.4|12187.4|12186.8|12189.1|12188.3|12183|12182.4|3570
1622174400000|2021-05-28 04:00:00|12187.5|12186.9|12188|12187.4|12190.8|12190|12185.4|12184.7|2300
1622178000000|2021-05-28 05:00:00|12188.2|12187.3|12177.7|12176.8|12189.2|12188.4|12176.2|12175.4|3639
1622181600000|2021-05-28 06:00:00|12177.4|12176.5|12182.8|12182.2|12185.4|12184.7|12171.9|12171.2|6893
1622185200000|2021-05-28 07:00:00|12182.9|12182.3|12188.5|12187.6|12190.3|12189.7|12177.9|12177|7804
1622188800000|2021-05-28 08:00:00|12188.4|12187.5|12197.8|12196.9|12201.1|12200.2|12187.5|12186.7|7287
1622192400000|2021-05-28 09:00:00|12197.7|12196.8|12186.5|12185.9|12198.5|12197.8|12183.1|12182.5|5686
1622196000000|2021-05-28 10:00:00|12186.4|12185.8|12178.3|12177.4|12191.3|12190.6|12173|12172.1|5545
1622199600000|2021-05-28 11:00:00|12177.7|12177.1|12157|12156.4|12182.1|12181.4|12151.2|12150.5|8737
1622203200000|2021-05-28 12:00:00|12157.1|12156.5|12135.3|12134.7|12158.2|12157.4|12133.1|12132.5|10684
1622206800000|2021-05-28 13:00:00|12135.7|12134.8|12164.8|12163.9|12167.3|12166.5|12133|12132.3|9665
1622210400000|2021-05-28 14:00:00|12164.9|12164|12180.4|12179.5|12189.2|12188.3|12163.4|12162.7|10828
1622214000000|2021-05-28 15:00:00|12180.3|12179.4|12194|12193.4|12198.8|12198.1|12179.1|12178.4|7106
1622217600000|2021-05-28 16:00:00|12193.9|12193.3|12201|12200.4|12204.7|12204|12192.5|12191.9|5281
1622221200000|2021-05-28 17:00:00|12200.9|12200.3|12202|12201.4|12205.4|12204.7|12199.5|12198.8|4420
1622224800000|2021-05-28 18:00:00|12202.1|12201.5|12196.5|12195.9|12202.4|12201.8|12195.3|12194.7|4114
1622228400000|2021-05-28 19:00:00|12196.7|12195.8|12193.2|12192.3|12197.9|12197.1|12192.6|12191.8|3256
1622232000000|2021-05-28 20:00:00|12193.3|12192.4|12194.8|12189.4|12195.9|12194.7|12190.2|12188.3|3688
1622404800000|2021-05-30 20:00:00|12202.7|12190.7|12201.5|12199.6|12205.7|12200.4|12198.2|12186.4|171
1622408400000|2021-05-30 21:00:00|12201.1|12199.2|12199.7|12193.7|12206.1|12199.5|12194.3|12182.3|1907
1622412000000|2021-05-30 22:00:00|12200.3|12194.3|12193.9|12193|12201.1|12195.6|12192|12190.9|3176
1622415600000|2021-05-30 23:00:00|12194|12193.1|12189.8|12189.2|12196.7|12195.8|12189.5|12188.9|1562
1622419200000|2021-05-31 00:00:00|12189.9|12189.3|12192.2|12191.3|12193.6|12192.7|12184.8|12184.2|3236
1622422800000|2021-05-31 01:00:00|12192.1|12191.2|12200.2|12199.6|12200.4|12199.8|12189|12188.2|4251
1622426400000|2021-05-31 02:00:00|12200.3|12199.7|12204|12203.4|12204.8|12203.9|12198.4|12197.8|2977
1622430000000|2021-05-31 03:00:00|12203.9|12203.3|12199.3|12198.7|12204.7|12204|12198.5|12197.9|2508
1622433600000|2021-05-31 04:00:00|12199.2|12198.6|12198.4|12197.8|12200.7|12199.9|12196.8|12196.2|1836
1622437200000|2021-05-31 05:00:00|12198.3|12197.7|12194.5|12193.6|12202.5|12201.9|12192.8|12191.9|2221
1622440800000|2021-05-31 06:00:00|12194.6|12193.7|12190|12189.1|12197.6|12197|12183.7|12183|3657
1622444400000|2021-05-31 07:00:00|12189.9|12189|12191.6|12190.7|12202.1|12201.3|12189.7|12189|5185
1622448000000|2021-05-31 08:00:00|12191.4|12190.5|12201|12200.1|12204.1|12203.2|12188.7|12188.1|6324
1622451600000|2021-05-31 09:00:00|12200.7|12199.8|12187.4|12186.5|12200.7|12199.9|12185.3|12184.7|5295
1622455200000|2021-05-31 10:00:00|12187.5|12186.6|12190.7|12189.8|12193.6|12192.9|12185.6|12184.9|3684
1622458800000|2021-05-31 11:00:00|12190.6|12189.7|12199.5|12198.6|12201.8|12201.1|12186.1|12185.3|3828
1622462400000|2021-05-31 12:00:00|12199.6|12198.7|12199|12198.4|12202.4|12201.6|12197.6|12197|3400
1622466000000|2021-05-31 13:00:00|12199.1|12198.5|12205.3|12204.4|12205.9|12205.2|12194.3|12193.4|3550
1622469600000|2021-05-31 14:00:00|12205.2|12204.3|12228.1|12227.5|12228.1|12227.5|12201|12200.3|5363
1622473200000|2021-05-31 15:00:00|12227.9|12227.3|12229.6|12228.7|12231.9|12231.1|12220.6|12219.8|5637
1622476800000|2021-05-31 16:00:00|12229.7|12228.8|12228.7|12227.8|12231.4|12230.7|12225.6|12224.8|2839
1622480400000|2021-05-31 17:00:00|12228.8|12227.9|12228.4|12227.1|12230.3|12229.2|12227|12225.9|3587
1622484000000|2021-05-31 18:00:00|12228.5|12227.3|12228.2|12226.9|12229.5|12228.2|12226.7|12225.6|3476
1622487600000|2021-05-31 19:00:00|12228.1|12226.8|12226.7|12225.8|12229.4|12227.4|12225.7|12224.4|2137
1622491200000|2021-05-31 20:00:00|12226.6|12225.7|12229.1|12223.5|12230.5|12228.3|12226.4|12222.1|3241
1622494800000|2021-05-31 21:00:00|12229.2|12223.6|12229.2|12225|12231.3|12227.2|12226.9|12223|1651
1622498400000|2021-05-31 22:00:00|12228.8|12224.6|12230.5|12229.6|12233.5|12232.5|12227.5|12224.6|2190
1622502000000|2021-05-31 23:00:00|12230.6|12229.7|12232.9|12232.3|12235|12234.3|12228.8|12228.1|1332
1622505600000|2021-06-01 00:00:00|12233|12232.4|12230|12229.4|12235|12234.2|12224.1|12223.5|3117
1622509200000|2021-06-01 01:00:00|12230.2|12229.6|12232.4|12231.5|12237|12236.2|12228.9|12228.2|4886
1622512800000|2021-06-01 02:00:00|12232.3|12231.4|12228.5|12227.9|12236.2|12235.4|12226.8|12226|3180
1622516400000|2021-06-01 03:00:00|12228.4|12227.8|12230.5|12229.9|12232.7|12232|12226.4|12225.5|2746
1622520000000|2021-06-01 04:00:00|12230.4|12229.8|12223|12222.1|12230.5|12229.8|12222.7|12222|3029
1622523600000|2021-06-01 05:00:00|12222.9|12222|12225.3|12224.4|12226|12225.3|12218.5|12217.9|3139
1622527200000|2021-06-01 06:00:00|12225.2|12224.3|12233|12232.1|12238|12237.4|12220|12219.4|5436
1622530800000|2021-06-01 07:00:00|12233.1|12232.2|12241.8|12240.9|12242|12241.1|12228.1|12227.2|6924
1622534400000|2021-06-01 08:00:00|12241.9|12241|12230.4|12229.5|12242|12241.1|12213.7|12213|7716
1622538000000|2021-06-01 09:00:00|12230.5|12229.6|12232.9|12232.3|12238.9|12238.3|12229.5|12228.8|5795
1622541600000|2021-06-01 10:00:00|12232.7|12232.1|12223.4|12222.8|12233.9|12233.3|12222.2|12221.6|5185
1622545200000|2021-06-01 11:00:00|12223.5|12222.9|12222.1|12221.5|12228|12227.3|12219.1|12218.4|4665
1622548800000|2021-06-01 12:00:00|12222.2|12221.6|12224.9|12224.3|12227.5|12226.8|12217.3|12216.7|5863
1622552400000|2021-06-01 13:00:00|12225|12224.4|12240.1|12238|12242.1|12241.2|12216|12215.4|7079
1622556000000|2021-06-01 14:00:00|12239.6|12237.6|12246.4|12245.8|12254.8|12253.9|12237.3|12236.4|10799
1622559600000|2021-06-01 15:00:00|12246.3|12245.7|12240.8|12240.2|12251.6|12251|12240.8|12240.2|5611
1622563200000|2021-06-01 16:00:00|12240.6|12240|12233.3|12232.7|12243.5|12242.7|12232.7|12232|3949
1622566800000|2021-06-01 17:00:00|12233.2|12232.6|12230.8|12230.2|12234.7|12234|12227.3|12226.6|3210
1622570400000|2021-06-01 18:00:00|12230.9|12230.3|12228.8|12228.2|12233.1|12232.5|12227|12226.4|2386
1622574000000|2021-06-01 19:00:00|12228.9|12228.3|12220.8|12219.9|12229|12228.4|12218.7|12218.1|3202
1622577600000|2021-06-01 20:00:00|12220.7|12219.8|12214|12212.6|12221.1|12220.2|12212.1|12211.3|2448
1622581200000|2021-06-01 21:00:00|12213.9|12213|12215.1|12213.3|12222.1|12217.1|12213.5|12211.1|1976
1622584800000|2021-06-01 22:00:00|12215.3|12213.7|12215|12214.1|12217|12214.9|12212.7|12211.8|1905
1622588400000|2021-06-01 23:00:00|12215.4|12214.5|12217.9|12217|12218.2|12217.4|12214.7|12213.8|1137
1622592000000|2021-06-02 00:00:00|12217.7|12217.1|12220.7|12220.1|12226.5|12225.8|12215.4|12214.7|4260
1622595600000|2021-06-02 01:00:00|12220.8|12219.9|12221.7|12221.1|12227|12226.3|12220.1|12219.4|4453
1622599200000|2021-06-02 02:00:00|12221.6|12221|12223.9|12223.3|12227|12226.3|12219.5|12218.8|3643
1622602800000|2021-06-02 03:00:00|12223.8|12223.2|12223.5|12222.6|12226.6|12225.8|12221|12220.3|2504
1622606400000|2021-06-02 04:00:00|12223.6|12222.7|12217.4|12216.8|12223.6|12222.9|12217.2|12216.5|2160
1622610000000|2021-06-02 05:00:00|12217.5|12216.9|12215.4|12214.5|12220.3|12219.5|12215.4|12214.5|3107
1622613600000|2021-06-02 06:00:00|12215.3|12214.4|12210.3|12209.7|12218.3|12217.7|12206|12205.4|6505
1622617200000|2021-06-02 07:00:00|12210.2|12209.6|12200.7|12200.1|12214.2|12213.6|12196.8|12196.1|7463
1622620800000|2021-06-02 08:00:00|12200.9|12200.3|12181.9|12181|12202.3|12201.4|12179.8|12179.1|7363
1622624400000|2021-06-02 09:00:00|12181.8|12180.9|12180.4|12179.8|12190.2|12189.5|12169.5|12168.8|6337
1622628000000|2021-06-02 10:00:00|12180.2|12179.6|12174.1|12173.2|12180.2|12179.6|12170.5|12169.9|5136
1622631600000|2021-06-02 11:00:00|12173.9|12173.3|12180.2|12179.6|12180.7|12180|12164.4|12163.7|5920
1622635200000|2021-06-02 12:00:00|12180.4|12179.8|12186.3|12185.4|12192.2|12191.6|12179.8|12179.1|6441
1622638800000|2021-06-02 13:00:00|12186.4|12185.5|12204.7|12204.1|12205.4|12204.6|12184.7|12184.1|6869
1622642400000|2021-06-02 14:00:00|12204.6|12204|12207.2|12206.6|12207.6|12207|12196.7|12195.9|7030
1622646000000|2021-06-02 15:00:00|12207.3|12206.7|12213.1|12212.5|12218.8|12218.1|12203|12202.3|5534
1622649600000|2021-06-02 16:00:00|12213|12212.4|12212.5|12211.9|12215.9|12215.2|12211.5|12210.9|2980
1622653200000|2021-06-02 17:00:00|12212.4|12211.8|12208.9|12208|12214.6|12213.8|12207.1|12206.3|2840
1622656800000|2021-06-02 18:00:00|12208.7|12207.8|12210.9|12210.3|12215.9|12215.2|12206.8|12206.2|3256
1622660400000|2021-06-02 19:00:00|12210.8|12210.2|12211.2|12210.6|12214.5|12213.9|12206.1|12205.4|2763
1622664000000|2021-06-02 20:00:00|12211|12210.4|12210.9|12209.7|12213|12212.1|12207.6|12206.8|2125
1622667600000|2021-06-02 21:00:00|12212.1|12210|12213.3|12210.3|12216.6|12211.6|12211.5|12206.7|1491
1622671200000|2021-06-02 22:00:00|12213.1|12210.7|12211|12210.1|12214|12212.3|12210.2|12209.3|1221
1622674800000|2021-06-02 23:00:00|12211.1|12210.2|12209.9|12209|12213.1|12212.3|12209.1|12208.4|1062
1622678400000|2021-06-03 00:00:00|12210|12209.1|12212.8|12212.2|12214.6|12213.9|12208.5|12207.6|2574
1622682000000|2021-06-03 01:00:00|12213.1|12212.3|12205.9|12205.3|12213.9|12213.2|12205.6|12204.9|3615
1622685600000|2021-06-03 02:00:00|12206.1|12205.5|12204.4|12203.8|12208.2|12207.6|12203.8|12203.1|2708
1622689200000|2021-06-03 03:00:00|12204.6|12203.7|12206.8|12206.2|12207.7|12207.1|12202.7|12202|2432
1622692800000|2021-06-03 04:00:00|12206.9|12206.3|12201.8|12201.2|12208.5|12207.8|12201.3|12200.6|1908
1622696400000|2021-06-03 05:00:00|12201.7|12201.1|12196.9|12196|12204.6|12203.7|12195.3|12194.7|3192
1622700000000|2021-06-03 06:00:00|12196.6|12195.7|12186.9|12186|12197.4|12196.7|12185.6|12185|4776
1622703600000|2021-06-03 07:00:00|12186.8|12186.2|12181.5|12180.6|12188.7|12188.1|12179.5|12178.9|5489
1622707200000|2021-06-03 08:00:00|12181.7|12180.8|12188|12187.4|12194.2|12193.5|12179|12178.4|5809
1622710800000|2021-06-03 09:00:00|12187.9|12187.3|12192.3|12191.7|12193.8|12193.1|12185.9|12185.2|4568
1622714400000|2021-06-03 10:00:00|12192.2|12191.6|12187.2|12186.6|12208.7|12208|12186.2|12185.6|6983
1622718000000|2021-06-03 11:00:00|12187.3|12186.7|12187.9|12187.3|12196.8|12196.2|12185.1|12184.3|6520
1622721600000|2021-06-03 12:00:00|12187.8|12187.2|12158.6|12158|12189.4|12188.7|12157.1|12156.2|11714
1622725200000|2021-06-03 13:00:00|12158.8|12158.2|12147.5|12146.3|12162.7|12161.9|12136.6|12135.8|10186
1622728800000|2021-06-03 14:00:00|12146.9|12146.2|12138.8|12138.2|12150.3|12149.7|12127.3|12126.4|10632
1622732400000|2021-06-03 15:00:00|12138.4|12137.8|12121.5|12120.9|12138.6|12138|12120.9|12120.3|7242
1622736000000|2021-06-03 16:00:00|12121.6|12121|12120.6|12120|12127.5|12126.9|12118.6|12118|4529
1622739600000|2021-06-03 17:00:00|12120.8|12120.2|12123.8|12123.2|12126.4|12125.8|12119.2|12118.6|3625
1622743200000|2021-06-03 18:00:00|12123.9|12123.3|12125.7|12125.1|12127.5|12126.9|12121.6|12120.8|2786
1622746800000|2021-06-03 19:00:00|12125.9|12125.3|12130.6|12130|12134.3|12133.6|12125.7|12125.1|3316
1622750400000|2021-06-03 20:00:00|12130.9|12130.3|12128.5|12126.2|12130.9|12130.3|12126.7|12125.8|2192
1622754000000|2021-06-03 21:00:00|12127.6|12126.7|12127.9|12126.5|12131.4|12128.1|12126.8|12122.6|1854
1622757600000|2021-06-03 22:00:00|12127.8|12126.4|12131.1|12130.2|12131.4|12130.5|12127.7|12126.2|2271
1622761200000|2021-06-03 23:00:00|12131.2|12130.3|12130.5|12129.6|12132.7|12132|12129.4|12128.7|1177
1622764800000|2021-06-04 00:00:00|12130.6|12129.7|12127.8|12127.2|12130.7|12129.8|12114.8|12113.9|5409
1622768400000|2021-06-04 01:00:00|12127.9|12127.3|12122.7|12122.1|12130.8|12130|12122.1|12121.4|5311
1622772000000|2021-06-04 02:00:00|12122.8|12121.9|12121|12120.1|12125.2|12124.5|12118.3|12117.5|4098
1622775600000|2021-06-04 03:00:00|12120.9|12120.3|12115.5|12114.6|12121.6|12121|12115.3|12114.4|2628
1622779200000|2021-06-04 04:00:00|12115.6|12114.9|12114.2|12113.6|12116.7|12116.1|12112.5|12111.9|2944
1622782800000|2021-06-04 05:00:00|12114|12113.4|12107.6|12107|12114.9|12114.2|12105.4|12104.8|3357
1622786400000|2021-06-04 06:00:00|12107.5|12106.9|12113.4|12112.8|12113.7|12113.1|12104.5|12103.9|5603
1622790000000|2021-06-04 07:00:00|12113.1|12112.5|12113.3|12112.7|12118.2|12117.6|12105.7|12105.1|5758
1622793600000|2021-06-04 08:00:00|12113.4|12112.8|12112.5|12111.6|12117.3|12116.7|12109.9|12109.3|5202
1622797200000|2021-06-04 09:00:00|12112.4|12111.5|12116.1|12115.2|12117.5|12116.8|12108.8|12108.2|4169
1622800800000|2021-06-04 10:00:00|12116|12115.4|12107.9|12107.3|12118.5|12117.7|12104.3|12103.5|4141
1622804400000|2021-06-04 11:00:00|12107.8|12107.2|12113.6|12112.7|12119.1|12118.4|12107.4|12106.6|5262
1622808000000|2021-06-04 12:00:00|12113.3|12112.8|12168.1|12167.2|12175|12174.3|12113|12110.1|13485
1622811600000|2021-06-04 13:00:00|12168|12167.1|12180.6|12179.7|12182.2|12181.5|12162.4|12161.8|9821
1622815200000|2021-06-04 14:00:00|12180.7|12179.8|12163.6|12163|12186.4|12185.5|12162.2|12161.5|8803
1622818800000|2021-06-04 15:00:00|12163.7|12163.1|12172.8|12172.2|12174|12173.2|12162.1|12161.5|5973
1622822400000|2021-06-04 16:00:00|12172.9|12172.3|12161.6|12161|12175.3|12174.7|12161.2|12160.6|4105
1622826000000|2021-06-04 17:00:00|12161.5|12160.9|12163.7|12163.1|12166|12165.4|12161|12160.4|2498
1622829600000|2021-06-04 18:00:00|12163.8|12163.2|12165.5|12164.9|12167.9|12167.3|12160.5|12159.9|2510
1622833200000|2021-06-04 19:00:00|12165.6|12165|12169|12168.4|12169.6|12169|12164|12163.4|2445
1622836800000|2021-06-04 20:00:00|12168.9|12168.3|12166.7|12165.8|12170.7|12170|12165.4|12164.5|1798
1623009600000|2021-06-06 20:00:00|12165.6|12159|12165.8|12160.2|12167.9|12161|12164.9|12155.9|93
1623013200000|2021-06-06 21:00:00|12166.3|12160.1|12168.1|12162.3|12170.2|12163.4|12163.7|12157.4|1200
1623016800000|2021-06-06 22:00:00|12168|12162.4|12163.8|12162.9|12169.4|12166.6|12163|12161.2|2536
1623020400000|2021-06-06 23:00:00|12163.9|12163|12167.1|12166.2|12168.3|12167.5|12163.5|12162.7|1069
1623024000000|2021-06-07 00:00:00|12167.2|12166.3|12167.8|12166.9|12173.3|12172.4|12165.1|12164.2|3861
1623027600000|2021-06-07 01:00:00|12167.7|12167.2|12161.6|12160.7|12168|12167.3|12160.4|12159.6|4862
1623031200000|2021-06-07 02:00:00|12161.5|12160.9|12163.4|12162.8|12166.2|12165.4|12160.9|12160.2|3570
1623034800000|2021-06-07 03:00:00|12163.5|12162.9|12168|12167.1|12168.8|12168|12162.5|12161.8|2924
1623038400000|2021-06-07 04:00:00|12168.1|12167.2|12168.5|12167.6|12171|12170.4|12164.6|12164|2320
1623042000000|2021-06-07 05:00:00|12168.6|12167.7|12158.3|12157.4|12168.6|12167.8|12158.2|12157.1|2547
1623045600000|2021-06-07 06:00:00|12158.6|12157.7|12153|12152.1|12162.7|12161.9|12151.8|12151.1|4753
1623049200000|2021-06-07 07:00:00|12152.8|12152.2|12168.1|12167.5|12168.2|12167.6|12145.3|12144.7|6037
1623052800000|2021-06-07 08:00:00|12167.9|12167.3|12162.3|12161.7|12167.9|12167.3|12152.3|12151.7|5379
1623056400000|2021-06-07 09:00:00|12162.4|12161.5|12161.2|12160.6|12164.7|12164.1|12153.2|12152.3|4192
1623060000000|2021-06-07 10:00:00|12161.1|12160.5|12156.4|12155.8|12163.3|12162.5|12150.9|12150.1|3649
1623063600000|2021-06-07 11:00:00|12156.3|12155.7|12165.3|12164.4|12176.4|12175.5|12155.3|12154.7|5181
1623067200000|2021-06-07 12:00:00|12165.2|12164.3|12163.8|12163.2|12169.1|12168.2|12160.4|12159.8|5315
1623070800000|2021-06-07 13:00:00|12163.7|12163.1|12181.6|12181|12182|12181.4|12161.7|12161|6998
1623074400000|2021-06-07 14:00:00|12181.5|12180.9|12188|12187.4|12192.3|12191.4|12174.2|12173.3|7198
1623078000000|2021-06-07 15:00:00|12187.9|12187.3|12198.8|12198.2|12200.8|12200|12185.7|12185|4992
1623081600000|2021-06-07 16:00:00|12198.6|12198|12195.1|12194.5|12202.2|12201.6|12194|12193.4|3147
1623085200000|2021-06-07 17:00:00|12195.2|12194.6|12197.5|12196.9|12198.8|12198.2|12191.7|12191.1|2567
1623088800000|2021-06-07 18:00:00|12197.4|12196.8|12195.1|12194.2|12199.5|12198.9|12194.3|12193.7|1960
1623092400000|2021-06-07 19:00:00|12195|12194.1|12194.7|12194.1|12195.9|12195.2|12192.7|12191.9|1407
1623096000000|2021-06-07 20:00:00|12194.5|12193.9|12190|12189.1|12194.6|12194|12189.8|12188.9|1407
1623099600000|2021-06-07 21:00:00|12189.9|12189|12192.6|12190.7|12195.2|12192.9|12189.9|12188.2|1888
1623103200000|2021-06-07 22:00:00|12193.1|12190.1|12192.4|12191.5|12193.1|12192|12190.8|12189.5|1891
1623106800000|2021-06-07 23:00:00|12192.3|12191.4|12191.2|12190.3|12193.4|12192.5|12190.6|12189.7|1176
1623110400000|2021-06-08 00:00:00|12191.1|12190.2|12186.2|12185.3|12194.6|12193.9|12182.9|12182.3|3739
1623114000000|2021-06-08 01:00:00|12186.1|12185.2|12187.6|12187|12191.4|12190.6|12184.5|12183.6|4329
1623117600000|2021-06-08 02:00:00|12187.5|12186.9|12183.4|12182.8|12188.9|12188.1|12182.6|12181.8|4486
1623121200000|2021-06-08 03:00:00|12183.2|12182.6|12180|12179.4|12183.7|12182.9|12178.5|12177.6|4191
1623124800000|2021-06-08 04:00:00|12180.1|12179.2|12179.7|12179.1|12181.5|12180.8|12177.8|12177.1|1912
1623128400000|2021-06-08 05:00:00|12179.6|12179|12177.9|12177|12183.4|12182.8|12176.5|12175.9|2189
1623132000000|2021-06-08 06:00:00|12177.8|12176.9|12177.1|12176.5|12185.8|12184.9|12176.8|12176.2|4232
1623135600000|2021-06-08 07:00:00|12177.2|12176.6|12173.1|12172.5|12184.4|12183.6|12164.7|12164.1|6299
1623139200000|2021-06-08 08:00:00|12173.2|12172.6|12177.6|12175|12179.4|12178.8|12167.1|12166.4|5249
1623142800000|2021-06-08 09:00:00|12176.6|12175.7|12174.8|12173.9|12177.3|12176.6|12168.5|12167.9|4553
1623146400000|2021-06-08 10:00:00|12174.7|12173.8|12178|12177.4|12181.3|12180.7|12169.6|12169|6037
1623150000000|2021-06-08 11:00:00|12177.9|12177.3|12178.6|12178|12183.8|12183.1|12171.5|12170.9|4990
1623153600000|2021-06-08 12:00:00|12178.5|12177.9|12176.1|12175.5|12188.6|12188|12172.9|12172.1|6888
1623157200000|2021-06-08 13:00:00|12176|12175.4|12183.3|12182.4|12185|12184.3|12171.1|12170.5|7856
1623160800000|2021-06-08 14:00:00|12183.5|12182.6|12186.4|12185.8|12193.4|12192.7|12180.2|12179.6|9017
1623164400000|2021-06-08 15:00:00|12186.6|12185.7|12179.7|12178.8|12186.6|12185.9|12177.1|12176.4|5488
1623168000000|2021-06-08 16:00:00|12179.5|12178.9|12178.4|12177.8|12182.4|12181.6|12178|12177.3|3169
1623171600000|2021-06-08 17:00:00|12178.3|12177.7|12178|12177.4|12179.2|12178.6|12174.4|12173.7|2537
1623175200000|2021-06-08 18:00:00|12177.9|12177.3|12180.1|12179.5|12182.2|12181.6|12177.7|12177.1|2317
1623178800000|2021-06-08 19:00:00|12180|12179.4|12173.7|12173.1|12181.8|12181|12171.6|12170.8|2341
1623182400000|2021-06-08 20:00:00|12173.8|12173.2|12173.8|12172.3|12175.7|12175|12172.5|12171.8|1468
1623186000000|2021-06-08 21:00:00|12173.4|12172.5|12173.6|12172|12176.4|12174.4|12173.1|12170.9|1860
1623189600000|2021-06-08 22:00:00|12173.8|12172.2|12172.5|12171.6|12174.1|12173|12171.9|12171|1110
1623193200000|2021-06-08 23:00:00|12172.4|12171.5|12173|12172.1|12174.2|12173.4|12171.6|12170.8|1035
1623196800000|2021-06-09 00:00:00|12173.2|12172.3|12175.3|12174.7|12178.4|12177.7|12171.9|12171|2723
1623200400000|2021-06-09 01:00:00|12175.4|12174.5|12180.6|12180|12181|12180.3|12174.2|12173.4|2932
1623204000000|2021-06-09 02:00:00|12180.7|12180.1|12184.3|12183.7|12184.6|12184|12178.6|12177.9|2576
1623207600000|2021-06-09 03:00:00|12184.4|12183.8|12181|12180.4|12185.9|12185.2|12179.7|12179|2387
1623211200000|2021-06-09 04:00:00|12180.9|12180.3|12179.8|12179.2|12181.1|12180.5|12179.1|12178.2|1989
1623214800000|2021-06-09 05:00:00|12179.7|12179.1|12178.4|12177.5|12180.6|12179.8|12176|12175.2|1933
1623218400000|2021-06-09 06:00:00|12178|12177.1|12180.6|12180|12187.3|12186.6|12176.8|12176|4093
1623222000000|2021-06-09 07:00:00|12180.7|12180.1|12183|12182.4|12185|12184.2|12176.4|12175.7|4972
1623225600000|2021-06-09 08:00:00|12183.1|12182.5|12188.7|12188.1|12193.1|12192.5|12181.9|12181.2|5799
1623229200000|2021-06-09 09:00:00|12188.8|12188.2|12191.4|12190.8|12192.1|12191.5|12184.2|12183.5|3894
1623232800000|2021-06-09 10:00:00|12191.3|12190.7|12192.7|12191.8|12195.5|12194.8|12188.9|12188.2|3343
1623236400000|2021-06-09 11:00:00|12192.6|12192|12195.2|12194.6|12198|12197.3|12190.1|12189.5|3860
1623240000000|2021-06-09 12:00:00|12195.1|12194.5|12195|12194.4|12197|12196.3|12189.7|12188.9|5585
1623243600000|2021-06-09 13:00:00|12195.1|12194.5|12215.5|12214.6|12218.5|12217.6|12194.9|12194.3|6947
1623247200000|2021-06-09 14:00:00|12215.6|12214.7|12186.2|12185.6|12217.1|12216.3|12181.6|12181|8161
1623250800000|2021-06-09 15:00:00|12186.1|12185.5|12184.1|12183.5|12191|12190.4|12183.5|12182.7|4415
1623254400000|2021-06-09 16:00:00|12184.2|12183.6|12176.4|12175.8|12184.5|12183.9|12174.4|12173.8|3179
1623258000000|2021-06-09 17:00:00|12176.3|12175.7|12179.3|12178.7|12180.4|12179.8|12175.7|12175.1|3238
1623261600000|2021-06-09 18:00:00|12179.2|12178.6|12179.3|12178.7|12184.3|12183.7|12178.4|12177.6|1561
1623265200000|2021-06-09 19:00:00|12179.2|12178.6|12177.8|12177.2|12181.6|12180.8|12174.8|12174|2538
1623268800000|2021-06-09 20:00:00|12177.6|12177|12182.6|12177.5|12182.6|12179.1|12175.6|12174.8|1457
1623272400000|2021-06-09 21:00:00|12183|12177.1|12179.8|12178.5|12183.7|12179.9|12179.2|12175.1|2125
1623276000000|2021-06-09 22:00:00|12179.9|12178.2|12178.4|12177.5|12180.6|12179.3|12176.6|12175.7|1063
1623279600000|2021-06-09 23:00:00|12178.5|12177.6|12179|12178.1|12180.2|12179.3|12177.2|12176.3|1319
1623283200000|2021-06-10 00:00:00|12179.1|12178.2|12173.4|12172.5|12181.2|12180.4|12172.4|12171.7|2729
1623286800000|2021-06-10 01:00:00|12173.3|12172.4|12170.4|12169.5|12176.2|12175.3|12169.4|12168.7|4119
1623290400000|2021-06-10 02:00:00|12170.5|12169.6|12167.2|12166.3|12170.9|12170.1|12166.9|12166.2|3126
1623294000000|2021-06-10 03:00:00|12167.3|12166.4|12170|12169.1|12170.3|12169.7|12166.7|12166|2344
1623297600000|2021-06-10 04:00:00|12169.9|12169|12164.6|12163.7|12170.1|12169.4|12163.3|12162.4|2305
1623301200000|2021-06-10 05:00:00|12164.7|12163.8|12166.2|12165.3|12168.6|12167.9|12163.6|12162.8|2394
1623304800000|2021-06-10 06:00:00|12166.1|12165.2|12167.8|12167.2|12174.3|12173.6|12161.9|12161.2|4887
1623308400000|2021-06-10 07:00:00|12167.9|12167.3|12159.7|12158.8|12171.5|12170.8|12153.8|12153.1|7165
1623312000000|2021-06-10 08:00:00|12159.6|12158.7|12167|12166.4|12171.7|12171|12159|12158.3|5077
1623315600000|2021-06-10 09:00:00|12167.1|12166.5|12166.4|12165.8|12172.8|12172.1|12163.6|12163|5352
1623319200000|2021-06-10 10:00:00|12166.1|12165.5|12168.9|12168.3|12172.9|12172.2|12160.2|12159.6|4577
1623322800000|2021-06-10 11:00:00|12169|12168.4|12177.1|12176.2|12188.5|12187.3|12166.9|12165.9|7279
1623326400000|2021-06-10 12:00:00|12177|12176.1|12186.6|12185.7|12195.2|12194.3|12152.8|12149.8|13841
1623330000000|2021-06-10 13:00:00|12186.7|12185.8|12182.7|12181.8|12193.9|12193|12143.9|12143|11990
1623333600000|2021-06-10 14:00:00|12182.6|12181.7|12172|12171.4|12190.5|12189.8|12171.3|12170.6|10111
1623337200000|2021-06-10 15:00:00|12171.8|12171.2|12173.2|12172.6|12178.3|12177.7|12162.3|12161.6|6864
1623340800000|2021-06-10 16:00:00|12173|12172.4|12177.2|12176.3|12178.2|12177.4|12164.9|12164.2|5575
1623344400000|2021-06-10 17:00:00|12177.1|12176.5|12174.4|12173.8|12179.2|12178.4|12172.5|12171.7|3866
1623348000000|2021-06-10 18:00:00|12174.5|12173.6|12172.2|12171.3|12176.5|12175.8|12171.7|12170.9|2792
1623351600000|2021-06-10 19:00:00|12172|12171.1|12170.7|12170.1|12177.1|12176.3|12170.2|12169.5|3402
1623355200000|2021-06-10 20:00:00|12170.4|12169.8|12176.4|12175.2|12178.3|12177.4|12170.4|12169.5|2222
1623358800000|2021-06-10 21:00:00|12176.5|12166.5|12176|12172.4|12179.5|12176.3|12172.7|12165.7|1783
1623362400000|2021-06-10 22:00:00|12176.3|12172.6|12173.2|12172.3|12176.8|12173.7|12171|12170.1|1323
1623366000000|2021-06-10 23:00:00|12173.3|12172.4|12173.3|12172.4|12175.5|12174.6|12172.3|12171.4|1192
1623369600000|2021-06-11 00:00:00|12173.2|12172.3|12178.5|12177.9|12179.3|12178.6|12172.4|12171.5|3186
1623373200000|2021-06-11 01:00:00|12178.6|12178|12187.4|12186.8|12189.1|12188.4|12176.4|12175.5|4160
1623376800000|2021-06-11 02:00:00|12187.6|12186.7|12190.4|12189.5|12190.5|12189.7|12183.4|12182.6|3224
1623380400000|2021-06-11 03:00:00|12190.5|12189.6|12187.5|12186.9|12191.9|12191.2|12187|12186.3|1987
1623384000000|2021-06-11 04:00:00|12187.7|12186.8|12187.6|12186.7|12190.9|12190.1|12187.1|12186.4|1738
1623387600000|2021-06-11 05:00:00|12187.7|12186.8|12188.3|12187.4|12190.8|12190|12186.1|12185.3|2013
1623391200000|2021-06-11 06:00:00|12188.5|12187.6|12183.9|12183|12193.5|12192.7|12181.7|12181|4901
1623394800000|2021-06-11 07:00:00|12183.8|12182.9|12183.4|12182.5|12192.3|12191.6|12175.2|12174.3|6294
1623398400000|2021-06-11 08:00:00|12183.5|12182.6|12166.1|12165.5|12184.1|12183.3|12164.4|12163.6|6955
1623402000000|2021-06-11 09:00:00|12166.3|12165.4|12154.7|12153.8|12167.7|12167|12153.1|12152.4|5918
1623405600000|2021-06-11 10:00:00|12154.8|12153.9|12151.6|12151|12161.3|12160.6|12149.3|12148.5|5508
1623409200000|2021-06-11 11:00:00|12151.5|12150.9|12132.8|12131.9|12152.3|12151.5|12130|12129.4|6386
1623412800000|2021-06-11 12:00:00|12132.6|12132|12129.1|12128.5|12138.1|12137.5|12122.8|12122.1|6531
1623416400000|2021-06-11 13:00:00|12129|12128.4|12122|12121.1|12130.6|12130|12111.7|12111|7232
1623420000000|2021-06-11 14:00:00|12121.9|12121|12109.7|12109.1|12127.6|12126.7|12101|12100.3|8836
1623423600000|2021-06-11 15:00:00|12109.5|12108.9|12100.3|12099.7|12115.2|12114.3|12093.1|12092.4|6883
1623427200000|2021-06-11 16:00:00|12100.2|12099.6|12096.9|12096|12101.6|12101|12095.1|12094.4|3839
1623430800000|2021-06-11 17:00:00|12097|12096.1|12100.2|12099.3|12100.3|12099.7|12093.1|12092.3|3330
1623434400000|2021-06-11 18:00:00|12100|12099.1|12103|12102.4|12103.4|12102.8|12097.9|12097.3|2532
1623438000000|2021-06-11 19:00:00|12102.9|12102.3|12109.5|12108.9|12110|12109.3|12101.9|12101.2|2422
1623441600000|2021-06-11 20:00:00|12109.7|12108.8|12109|12108.1|12111.3|12110.4|12105|12104.1|2067
1623614400000|2021-06-13 20:00:00|12116.4|12103.4|12115.9|12102.9|12117.3|12104.3|12113.4|12101.1|116
1623618000000|2021-06-13 21:00:00|12113.8|12100.8|12114.8|12107.8|12117.3|12109.1|12107.5|12098.4|2138
1623621600000|2021-06-13 22:00:00|12114.7|12107.7|12110.5|12109.6|12114.8|12111.9|12105.6|12103.4|3457
1623625200000|2021-06-13 23:00:00|12110.3|12109.4|12110.2|12109.3|12111.9|12111|12108.1|12107.2|1453
1623628800000|2021-06-14 00:00:00|12110.3|12109.4|12100.8|12099.9|12110.9|12110.1|12099|12098.3|4005
1623632400000|2021-06-14 01:00:00|12100.7|12099.8|12100.7|12100.1|12102.5|12101.7|12095.8|12094.9|3373
1623636000000|2021-06-14 02:00:00|12100.8|12100.2|12099.7|12098.8|12104.8|12104|12099.4|12098.5|2565
1623639600000|2021-06-14 03:00:00|12099.6|12098.7|12100.2|12099.3|12100.8|12100|12095|12094.2|2282
1623643200000|2021-06-14 04:00:00|12100.1|12099.5|12104.8|12103.9|12105.4|12104.6|12097.5|12096.7|2419
1623646800000|2021-06-14 05:00:00|12104.9|12104|12105.5|12104.6|12107.4|12106.8|12101.7|12100.9|2263
1623650400000|2021-06-14 06:00:00|12105.2|12104.3|12104.4|12103.5|12109.4|12108.6|12095.1|12094.2|5571
1623654000000|2021-06-14 07:00:00|12104.2|12103.3|12118.6|12118|12121.1|12120.4|12094.6|12093.8|7680
1623657600000|2021-06-14 08:00:00|12118.5|12117.9|12109.5|12108.6|12119.3|12118.7|12106.8|12105.9|5490
1623661200000|2021-06-14 09:00:00|12109.3|12108.4|12113.5|12112.6|12119.9|12119.2|12108.9|12108|4632
1623664800000|2021-06-14 10:00:00|12113.4|12112.5|12121.3|12120.7|12125.2|12124.6|12111.8|12111.1|4610
1623668400000|2021-06-14 11:00:00|12121.4|12120.8|12116.3|12115.7|12121.6|12120.9|12115.6|12115|4224
1623672000000|2021-06-14 12:00:00|12116.6|12116|12119.8|12119.2|12121|12120.4|12112.2|12111.4|5820
1623675600000|2021-06-14 13:00:00|12119.9|12119.3|12122.1|12121.5|12130.7|12130|12117.3|12116.7|6700
1623679200000|2021-06-14 14:00:00|12122|12121.4|12123.9|12123.3|12131|12130.1|12119.7|12119.1|6376
1623682800000|2021-06-14 15:00:00|12124|12123.4|12125.2|12124.6|12128.9|12128.1|12121.4|12120.8|4332
1623686400000|2021-06-14 16:00:00|12125.3|12124.7|12122.5|12121.9|12127.6|12127|12120.5|12119.9|2841
1623690000000|2021-06-14 17:00:00|12122.4|12121.8|12121.8|12121.2|12123.3|12122.7|12119.8|12119.2|2226
1623693600000|2021-06-14 18:00:00|12121.9|12121.3|12117.9|12117.3|12122.2|12121.6|12117.8|12117.2|2182
1623697200000|2021-06-14 19:00:00|12118|12117.4|12121.7|12121.1|12123.5|12122.7|12117|12116.3|1828
1623700800000|2021-06-14 20:00:00|12121.8|12121.2|12121|12119.6|12122.2|12121.6|12118|12117.2|1995
1623704400000|2021-06-14 21:00:00|12121.4|12119.2|12121.4|12118.7|12125.1|12120.8|12119.9|12116|2861
1623708000000|2021-06-14 22:00:00|12121.6|12118.9|12121.4|12120.5|12122.3|12121|12120.8|12118.8|1285
1623711600000|2021-06-14 23:00:00|12121.5|12120.6|12122.4|12121.5|12124.2|12123.4|12120.7|12120|1331
1623715200000|2021-06-15 00:00:00|12122.3|12121.4|12120.4|12119.5|12122.8|12122.1|12114.4|12113.5|3119
1623718800000|2021-06-15 01:00:00|12120.5|12119.8|12118.8|12118.2|12121.5|12120.7|12115.1|12114.4|4451
1623722400000|2021-06-15 02:00:00|12118.9|12118.3|12124.8|12123.9|12126.4|12125.7|12116.6|12115.8|3149
1623726000000|2021-06-15 03:00:00|12124.6|12124|12123.4|12122.8|12124.9|12124.3|12119.4|12118.6|2056
1623729600000|2021-06-15 04:00:00|12123.5|12122.9|12126.2|12125.6|12126.4|12125.8|12123.4|12122.8|2161
1623733200000|2021-06-15 05:00:00|12126.1|12125.5|12128|12127.1|12128.6|12127.7|12124.5|12123.8|2036
1623736800000|2021-06-15 06:00:00|12128.1|12127.2|12131.3|12130.7|12137.4|12136.5|12124.4|12123.8|5555
1623740400000|2021-06-15 07:00:00|12131.4|12130.8|12144.3|12143.4|12147.8|12147|12131.2|12130.5|5964
1623744000000|2021-06-15 08:00:00|12144.4|12143.5|12130.8|12129.9|12146|12145.4|12130.8|12129.9|4834
1623747600000|2021-06-15 09:00:00|12130.6|12129.7|12123.8|12122.9|12131|12130.1|12120.9|12120.3|5491
1623751200000|2021-06-15 10:00:00|12123.6|12123|12118.7|12117.8|12127.8|12127.1|12113.3|12112.5|4823
1623754800000|2021-06-15 11:00:00|12118.5|12117.9|12107.5|12106.9|12121.1|12120.4|12106.2|12105.6|5187
1623758400000|2021-06-15 12:00:00|12107.4|12106.8|12112|12111.4|12119.2|12118.3|12101.6|12101|7492
1623762000000|2021-06-15 13:00:00|12111.9|12111.3|12127.3|12126.7|12130.3|12129.7|12109.3|12108.7|7081
1623765600000|2021-06-15 14:00:00|12127.1|12126.5|12126|12125.4|12130.5|12129.9|12117.9|12117.1|7323
1623769200000|2021-06-15 15:00:00|12125.7|12125.1|12119.8|12119.2|12131.5|12130.9|12119.6|12119|4342
1623772800000|2021-06-15 16:00:00|12119.7|12119.1|12124.3|12123.7|12126.2|12125.6|12117.8|12117.1|3528
1623776400000|2021-06-15 17:00:00|12124.6|12124|12124.5|12123.9|12126.9|12126.1|12122.2|12121.6|2765
1623780000000|2021-06-15 18:00:00|12124.4|12123.8|12125.2|12124.6|12130.1|12129.5|12123.6|12123|2709
1623783600000|2021-06-15 19:00:00|12125.1|12124.5|12128.4|12127.8|12128.5|12127.8|12123.1|12122.3|2151
1623787200000|2021-06-15 20:00:00|12128.5|12127.9|12127.5|12125.6|12129.5|12128.9|12125.3|12124.7|1835
1623790800000|2021-06-15 21:00:00|12127.4|12125.7|12131.2|12127.2|12132.6|12127.6|12125.9|12122.5|1786
1623794400000|2021-06-15 22:00:00|12130.9|12127|12127.2|12126.3|12131.5|12128|12126.5|12125.6|1452
1623798000000|2021-06-15 23:00:00|12127.1|12126.2|12125.1|12124.2|12127.3|12126.4|12124|12123.1|1253
1623801600000|2021-06-16 00:00:00|12125.2|12124.3|12123|12122.4|12127.4|12126.8|12122.8|12122.1|2630
1623805200000|2021-06-16 01:00:00|12123.1|12122.5|12122.4|12121.8|12124.2|12123.4|12120.9|12120.1|3033
1623808800000|2021-06-16 02:00:00|12122.5|12121.9|12122.1|12121.5|12122.9|12122.3|12117|12116.2|2407
1623812400000|2021-06-16 03:00:00|12122.2|12121.6|12123.1|12122.2|12125.6|12124.8|12121|12120.4|2092
1623816000000|2021-06-16 04:00:00|12123.2|12122.3|12128.9|12128.3|12129.4|12128.7|12122.4|12121.6|2121
1623819600000|2021-06-16 05:00:00|12128.8|12128.2|12130.5|12129.6|12131.4|12130.6|12127.7|12127.1|2271
1623823200000|2021-06-16 06:00:00|12130.6|12129.7|12129.6|12129|12135.2|12134.5|12123.1|12122.5|5325
1623826800000|2021-06-16 07:00:00|12129.8|12129.2|12133|12132.4|12133.6|12132.9|12118.7|12118.1|6564
1623830400000|2021-06-16 08:00:00|12133.1|12132.5|12129.1|12128.5|12134.3|12133.6|12123.5|12122.9|4645
1623834000000|2021-06-16 09:00:00|12129|12128.4|12125.1|12124.5|12129.8|12129.1|12120.7|12120.1|4216
1623837600000|2021-06-16 10:00:00|12125.4|12124.8|12117.1|12116.2|12127.3|12126.7|12115.4|12114.8|4314
1623841200000|2021-06-16 11:00:00|12117|12116.1|12117.5|12116.9|12121|12120.4|12114.5|12113.9|4532
1623844800000|2021-06-16 12:00:00|12117.4|12116.8|12119|12118.4|12127.9|12127.3|12116.2|12115.6|5271
1623848400000|2021-06-16 13:00:00|12119.1|12118.5|12120.6|12119.7|12124.8|12124.2|12110.4|12109.8|5628
1623852000000|2021-06-16 14:00:00|12120.5|12119.6|12118.5|12117.9|12127.4|12126.8|12118.2|12117.6|5477
1623855600000|2021-06-16 15:00:00|12118.4|12117.8|12118.3|12117.4|12121.3|12120.7|12112.5|12111.9|4332
1623859200000|2021-06-16 16:00:00|12118.1|12117.5|12117.9|12117.3|12122|12121.4|12112.9|12112.2|3917
1623862800000|2021-06-16 17:00:00|12117.6|12117|12118.5|12111.5|12121.1|12117.1|12111.9|12111|2869
1623866400000|2021-06-16 18:00:00|12118.2|12111.9|12018.5|12017.6|12118.2|12111.9|12008.6|12007.7|24190
1623870000000|2021-06-16 19:00:00|12018|12017.1|12005.4|12004.5|12037.5|12036.6|12004.2|12003.4|13301
1623873600000|2021-06-16 20:00:00|12005.2|12004.3|11995.1|11994|12012.1|12011.2|11995|11993.7|5851
1623877200000|2021-06-16 21:00:00|11995.3|11993.9|11994.4|11993|12001.7|11996.5|11992.4|11990.1|2896
1623880800000|2021-06-16 22:00:00|11994.5|11992.5|11998.5|11997.6|11999.1|11998.2|11993.4|11992.2|2839
1623884400000|2021-06-16 23:00:00|11998.6|11997.7|11995.5|11994.9|11998.6|11997.7|11987|11986.3|3497
1623888000000|2021-06-17 00:00:00|11995.4|11994.8|11988.7|11987.8|11996.1|11995.5|11984.4|11983.7|7306
1623891600000|2021-06-17 01:00:00|11988.9|11988.1|11998.4|11997.8|12001.3|12000.5|11988.1|11987.2|6305
1623895200000|2021-06-17 02:00:00|11998.5|11997.6|12002.6|12002|12005.2|12004.6|11998|11997.3|4504
1623898800000|2021-06-17 03:00:00|12002.7|12002.1|11994|11993.4|12004.4|12003.7|11994|11993.3|3263
1623902400000|2021-06-17 04:00:00|11994.1|11993.2|12001.5|12000.6|12002.2|12001.6|11993.6|11993|2615
1623906000000|2021-06-17 05:00:00|12001.4|12000.5|12000.9|12000|12006.7|12006.1|11996.2|11995.4|3372
1623909600000|2021-06-17 06:00:00|12000.5|11999.6|11987.1|11986.5|12002|12001.2|11973.9|11973|9647
1623913200000|2021-06-17 07:00:00|11987.2|11986.6|11954.9|11954.3|11989.8|11989.2|11942.9|11942|10930
1623916800000|2021-06-17 08:00:00|11954.7|11954.1|11948|11947.1|11964.9|11964.2|11936.4|11935.6|9199
1623920400000|2021-06-17 09:00:00|11947.9|11947|11951.3|11950.7|11957.4|11956.8|11942.6|11941.9|7709
1623924000000|2021-06-17 10:00:00|11951.4|11950.5|11932.1|11931.5|11953.4|11952.8|11926.5|11925.8|8235
1623927600000|2021-06-17 11:00:00|11932|11931.4|11936.5|11935.9|11938.7|11938.1|11929.2|11928.6|7814
1623931200000|2021-06-17 12:00:00|11936.6|11936|11931.6|11931|11947.5|11946.7|11930.6|11930|9959
1623934800000|2021-06-17 13:00:00|11931.2|11930.6|11930.7|11929.8|11951.3|11950.7|11927.7|11926.9|8734
1623938400000|2021-06-17 14:00:00|11930.6|11929.7|11940.2|11939.3|11943.1|11942.2|11921.6|11920.7|7629
1623942000000|2021-06-17 15:00:00|11940.3|11939.4|11911.1|11910.5|11943.2|11942.4|11906.2|11905.6|6996
1623945600000|2021-06-17 16:00:00|11911.2|11910.6|11896.4|11895.8|11912.7|11912|11892.3|11891.4|6081
1623949200000|2021-06-17 17:00:00|11896.3|11895.7|11916.6|11916|11918.4|11917.8|11896.3|11895.6|5097
1623952800000|2021-06-17 18:00:00|11916.7|11916.1|11911.3|11910.7|11922.9|11922.3|11910.9|11910.1|4517
1623956400000|2021-06-17 19:00:00|11911.2|11910.6|11902.7|11902.1|11915|11914.1|11901|11900.4|3892
1623960000000|2021-06-17 20:00:00|11902.6|11902|11908.4|11905.8|11910.4|11909.6|11901.1|11900.4|2340
1623963600000|2021-06-17 21:00:00|11908.6|11905.9|11907.7|11905.2|11910.3|11907.4|11906.9|11903.9|1670
1623967200000|2021-06-17 22:00:00|11907.8|11905.1|11912|11911.1|11913.7|11912.8|11907.8|11905.1|2119
1623970800000|2021-06-17 23:00:00|11912.4|11911.5|11913.6|11912.7|11915.9|11915|11909.3|11908.4|1498
1623974400000|2021-06-18 00:00:00|11913.5|11912.6|11907.9|11907|11914|11913.3|11905.1|11904.3|4057
1623978000000|2021-06-18 01:00:00|11908.3|11907.4|11915.5|11914.9|11916|11915.4|11906.3|11905.5|4095
1623981600000|2021-06-18 02:00:00|11915.4|11914.8|11919.3|11918.4|11920.5|11919.6|11913.1|11912.4|3511
1623985200000|2021-06-18 03:00:00|11919.2|11918.3|11922.4|11921.5|11925.5|11924.8|11919.1|11918.2|2747
1623988800000|2021-06-18 04:00:00|11922.2|11921.6|11913.8|11913.2|11922.4|11921.7|11913.1|11912.5|2200
1623992400000|2021-06-18 05:00:00|11913.7|11913.1|11905.3|11904.4|11914.6|11914|11895.9|11895.1|5038
1623996000000|2021-06-18 06:00:00|11905.4|11904.5|11891.3|11890.7|11909.2|11908.5|11885.7|11884.9|6338
1623999600000|2021-06-18 07:00:00|11891.2|11890.6|11916.1|11915.2|11920.3|11919.5|11891|11890.4|6999
1624003200000|2021-06-18 08:00:00|11916|11915.4|11913.4|11912.5|11924.8|11924.1|11910.7|11910|5970
1624006800000|2021-06-18 09:00:00|11913.2|11912.3|11917.2|11916.6|11922.5|11921.7|11905.7|11905|5453
1624010400000|2021-06-18 10:00:00|11916.9|11916.3|11916.1|11915.5|11922.7|11921.9|11909.5|11908.9|4859
1624014000000|2021-06-18 11:00:00|11916|11915.4|11911.6|11910.7|11916.7|11915.9|11905.8|11905.2|4454
1624017600000|2021-06-18 12:00:00|11911.2|11910.6|11887.9|11887.3|11912.2|11911.6|11867.8|11866.9|8931
1624021200000|2021-06-18 13:00:00|11888|11887.4|11867.3|11866.7|11888.1|11887.5|11862|11861.2|8656
1624024800000|2021-06-18 14:00:00|11867.5|11866.9|11856.8|11856.2|11878.6|11877.7|11847.8|11846.9|10065
1624028400000|2021-06-18 15:00:00|11856.9|11856|11872.9|11872|11873.6|11873|11850.5|11849.7|7573
1624032000000|2021-06-18 16:00:00|11872.8|11872.2|11874.8|11874.2|11882.8|11882.1|11871.1|11870.5|4942
1624035600000|2021-06-18 17:00:00|11874.9|11874.3|11878|11877.1|11882.4|11881.7|11873|11872.4|4099
1624039200000|2021-06-18 18:00:00|11877.9|11877|11871.9|11871.3|11879.2|11878.6|11870.6|11869.9|4699
1624042800000|2021-06-18 19:00:00|11872.2|11871.4|11868.2|11867.6|11878.5|11877.9|11867.3|11866.4|4273
1624046400000|2021-06-18 20:00:00|11868.4|11867.5|11866.5|11862.4|11870.6|11869.7|11857.6|11856.7|3889
1624219200000|2021-06-20 20:00:00|11860.4|11853.1|11860.4|11855.4|11862.6|11857.5|11858.8|11850.5|206
1624222800000|2021-06-20 21:00:00|11861.4|11856|11869.3|11862.3|11877.5|11870.5|11858.4|11853.7|1574
1624226400000|2021-06-20 22:00:00|11869.1|11862.6|11872.7|11871.8|11875.2|11873.7|11866.1|11861.4|3610
1624230000000|2021-06-20 23:00:00|11872.9|11872|11871.2|11870.3|11876|11875.1|11869.6|11868.7|1854
1624233600000|2021-06-21 00:00:00|11871.1|11870.2|11872.9|11872|11877|11876.3|11867.9|11867.1|4367
1624237200000|2021-06-21 01:00:00|11872.8|11872.2|11861.6|11861|11874.4|11873.6|11861.6|11860.7|5067
1624240800000|2021-06-21 02:00:00|11861.5|11860.9|11866|11865.4|11873.9|11873|11859.9|11859|5104
1624244400000|2021-06-21 03:00:00|11865.9|11865.3|11856.7|11855.8|11866.4|11865.8|11848.1|11847.3|5634
1624248000000|2021-06-21 04:00:00|11856.6|11855.7|11866.4|11865.5|11866.4|11865.5|11852.2|11851.4|3581
1624251600000|2021-06-21 05:00:00|11866.3|11865.4|11869.1|11868.5|11869.9|11869.3|11856.3|11855.4|3720
1624255200000|2021-06-21 06:00:00|11868.8|11868.2|11875.9|11875.3|11885.3|11884.5|11866.4|11865.8|6241
1624258800000|2021-06-21 07:00:00|11875.6|11875|11882.2|11881.6|11885.4|11884.6|11851.6|11851|7333
1624262400000|2021-06-21 08:00:00|11882.1|11881.5|11893.5|11892.9|11894.4|11893.7|11879.4|11878.8|5853
1624266000000|2021-06-21 09:00:00|11893.3|11892.7|11898.2|11897.6|11898.5|11897.7|11886.9|11886.3|5231
1624269600000|2021-06-21 10:00:00|11898.3|11897.4|11895.5|11894.9|11900.1|11899.4|11891.2|11890.5|4550
1624273200000|2021-06-21 11:00:00|11895.6|11895|11895.3|11894.4|11897.5|11896.7|11885.2|11884.6|4976
1624276800000|2021-06-21 12:00:00|11895.4|11894.7|11892.8|11892.2|11895.4|11894.8|11885.3|11884.6|5658
1624280400000|2021-06-21 13:00:00|11892.7|11892.1|11911.5|11910.9|11912.3|11911.6|11889.9|11889.3|7323
1624284000000|2021-06-21 14:00:00|11911.8|11911.2|11910.9|11910.3|11921.1|11920.4|11909.3|11908.6|9952
1624287600000|2021-06-21 15:00:00|11910.8|11910.2|11908.8|11908.2|11917.3|11916.7|11904.1|11903.3|7203
1624291200000|2021-06-21 16:00:00|11908.9|11908.3|11919.4|11918.8|11921.7|11921.1|11907.4|11906.8|4507
1624294800000|2021-06-21 17:00:00|11919.5|11918.9|11914.3|11913.7|11921.4|11920.8|11914.1|11913.5|4354
1624298400000|2021-06-21 18:00:00|11914.1|11913.5|11908.5|11907.6|11916.5|11915.9|11908.5|11907.6|4234
1624302000000|2021-06-21 19:00:00|11908.6|11907.7|11918.8|11918.2|11919.9|11919.2|11908.5|11907.6|3419
1624305600000|2021-06-21 20:00:00|11918.9|11918.3|11921.5|11915.4|11921.5|11920.2|11915.7|11915|2661
1624309200000|2021-06-21 21:00:00|11921.3|11915.8|11921.3|11917.7|11924.4|11918.7|11919|11914.7|1757
1624312800000|2021-06-21 22:00:00|11921.2|11917.5|11914.2|11913.3|11921.8|11920|11913.9|11913|2445
1624316400000|2021-06-21 23:00:00|11914.4|11913.5|11912.6|11911.7|11918.6|11917.9|11910.8|11909.9|2462
1624320000000|2021-06-22 00:00:00|11912.5|11911.6|11908.5|11907.9|11914.7|11914|11905.3|11904.5|3607
1624323600000|2021-06-22 01:00:00|11908.4|11907.8|11907|11906.4|11909.3|11908.6|11901.3|11900.4|4586
1624327200000|2021-06-22 02:00:00|11907.1|11906.5|11911.1|11910.5|11911.3|11910.6|11902.7|11902.1|4158
1624330800000|2021-06-22 03:00:00|11911.2|11910.6|11912.2|11911.3|11915.5|11914.9|11908.8|11908.2|3126
1624334400000|2021-06-22 04:00:00|11912.1|11911.2|11903.3|11902.4|11912.8|11912.1|11902.7|11901.9|2163
1624338000000|2021-06-22 05:00:00|11903.4|11902.8|11892.2|11891.3|11905.7|11905|11892.2|11891.3|3541
1624341600000|2021-06-22 06:00:00|11892.3|11891.4|11899.2|11898.6|11905|11904.4|11892|11891.2|6512
1624345200000|2021-06-22 07:00:00|11899.3|11898.7|11902.2|11901.3|11911.8|11911.2|11896|11895.4|8274
1624348800000|2021-06-22 08:00:00|11902.1|11901.2|11896.9|11896.3|11902.9|11902.3|11892.4|11891.8|6830
1624352400000|2021-06-22 09:00:00|11896.8|11896.2|11884|11883.4|11900|11899.4|11881.2|11880.6|6236
1624356000000|2021-06-22 10:00:00|11884.1|11883.5|11893.7|11893.1|11897.3|11896.7|11884|11883.4|4895
1624359600000|2021-06-22 11:00:00|11893.6|11893|11894.2|11893.6|11903|11902.4|11891.5|11890.9|4895
1624363200000|2021-06-22 12:00:00|11894.3|11893.7|11893.3|11892.7|11898.1|11897.5|11882.4|11881.8|6639
1624366800000|2021-06-22 13:00:00|11893|11892.4|11904|11903.1|11910.9|11910.3|11890.5|11889.6|8476
1624370400000|2021-06-22 14:00:00|11903.6|11902.5|11899.9|11899|11910.7|11909.8|11896.5|11895.9|8633
1624374000000|2021-06-22 15:00:00|11899.6|11898.9|11910.5|11909.9|11912.3|11911.7|11897.7|11897.1|6253
1624377600000|2021-06-22 16:00:00|11910.3|11909.7|11934.9|11934.3|11943.6|11941.4|11907.6|11907|6447
1624381200000|2021-06-22 17:00:00|11935.2|11934.6|11935.4|11934.5|11938.8|11938.2|11932|11931.2|4677
1624384800000|2021-06-22 18:00:00|11935.2|11934.6|11936|11935.4|11945.8|11945.2|11934.6|11934|5364
1624388400000|2021-06-22 19:00:00|11936.1|11935.5|11941.8|11940.9|11953.1|11952.4|11935.7|11935.1|5084
1624392000000|2021-06-22 20:00:00|11941.7|11940.8|11942.8|11940.7|11943.3|11941.9|11938.4|11937.7|2671
1624395600000|2021-06-22 21:00:00|11943|11940.5|11941.3|11939|11943.6|11940.5|11940.3|11934.9|2108
1624399200000|2021-06-22 22:00:00|11941.4|11939.1|11939.9|11939|11945.4|11942.8|11939.8|11938.4|1809
1624402800000|2021-06-22 23:00:00|11940|11939.1|11936.7|11936.1|11942.9|11942.2|11936.6|11935.9|2174
1624406400000|2021-06-23 00:00:00|11936.9|11936|11932.3|11931.7|11940.4|11939.7|11930.1|11929.4|3612
1624410000000|2021-06-23 01:00:00|11932.5|11931.9|11924.6|11924|11934.9|11934.3|11923.8|11923.2|4702
1624413600000|2021-06-23 02:00:00|11924.5|11923.9|11924.6|11924|11925.3|11924.7|11920.6|11920|3903
1624417200000|2021-06-23 03:00:00|11924.7|11924.1|11922.8|11922.2|11927.8|11927.2|11921.6|11921|2562
1624420800000|2021-06-23 04:00:00|11923|11922.4|11919.5|11918.9|11923.3|11922.7|11919.5|11918.9|1892
1624424400000|2021-06-23 05:00:00|11919.6|11919|11927|11926.4|11929.3|11928.7|11916.4|11915.5|2880
1624428000000|2021-06-23 06:00:00|11926.8|11926.2|11927.9|11927.3|11937.6|11936.8|11922.5|11921.9|6267
1624431600000|2021-06-23 07:00:00|11927.8|11927.2|11938.8|11937.9|11939.6|11938.8|11912.1|11911.2|9067
1624435200000|2021-06-23 08:00:00|11939.1|11938|11933|11932.4|11946|11945.3|11933|11932.4|7365
1624438800000|2021-06-23 09:00:00|11933.1|11932.5|11941.2|11940.3|11941.5|11940.9|11932.8|11932.1|5452
1624442400000|2021-06-23 10:00:00|11941|11940.4|11943.8|11942.9|11950.2|11949.5|11936.9|11936.3|5486
1624446000000|2021-06-23 11:00:00|11943.6|11943|11941.3|11940.7|11952.2|11951.6|11939.3|11938.6|6803
1624449600000|2021-06-23 12:00:00|11941.8|11940.9|11954.1|11953.5|11955.7|11955|11940.4|11939.7|7526
1624453200000|2021-06-23 13:00:00|11954.2|11953.6|11970.1|11969.2|11970.7|11969.8|11949.5|11948.8|7280
1624456800000|2021-06-23 14:00:00|11970|11969.1|11947.5|11946.9|11970|11969.1|11947.4|11946.8|6173
1624460400000|2021-06-23 15:00:00|11947.6|11947|11950.3|11949.4|11951.2|11950.6|11943.3|11942.5|4724
1624464000000|2021-06-23 16:00:00|11950.1|11949.5|11936|11935.4|11950.5|11949.7|11934.6|11934|4133
1624467600000|2021-06-23 17:00:00|11936.1|11935.5|11937.6|11937|11938.7|11938.1|11929|11928.3|3444
1624471200000|2021-06-23 18:00:00|11937.9|11937.3|11929.5|11928.9|11938.1|11937.5|11929|11928.4|2711
1624474800000|2021-06-23 19:00:00|11929.4|11928.8|11924.3|11923.7|11929.9|11929.3|11919.8|11919.2|2924
1624478400000|2021-06-23 20:00:00|11924.4|11923.5|11927.1|11925.6|11929.2|11928.6|11921.3|11920.5|2146
1624482000000|2021-06-23 21:00:00|11927.3|11926.2|11929|11926.6|11930.5|11927.6|11926.2|11924|1860
1624485600000|2021-06-23 22:00:00|11929.1|11926.8|11932.2|11931.3|11933.7|11932.8|11928.4|11926.3|1522
1624489200000|2021-06-23 23:00:00|11932.3|11931.4|11930.1|11929.5|11932.3|11931.4|11926.7|11926.1|1493
1624492800000|2021-06-24 00:00:00|11930.3|11929.4|11931.3|11930.7|11933.7|11932.8|11927.9|11927.1|3037
1624496400000|2021-06-24 01:00:00|11931.5|11930.9|11926.9|11926.3|11932.8|11932.2|11919.6|11919|3613
1624500000000|2021-06-24 02:00:00|11927|11926.4|11926.2|11925.6|11928.8|11928.2|11921.1|11920.4|2941
1624503600000|2021-06-24 03:00:00|11926.3|11925.7|11921.8|11921.2|11926.5|11925.9|11921.5|11920.7|1964
1624507200000|2021-06-24 04:00:00|11921.9|11921.3|11924.4|11923.8|11926.5|11925.9|11921.8|11921.2|1773
1624510800000|2021-06-24 05:00:00|11924.7|11924.1|11923.5|11922.6|11926.5|11925.9|11921.4|11920.8|2480
1624514400000|2021-06-24 06:00:00|11923.4|11922.5|11934.6|11933.7|11938.7|11938.1|11918.1|11917.2|4708
1624518000000|2021-06-24 07:00:00|11934.5|11933.6|11933.1|11931.9|11943.5|11942.7|11929.1|11928.4|5118
1624521600000|2021-06-24 08:00:00|11932.7|11931.8|11925.6|11925|11940.6|11939.8|11925.3|11924.7|4965
1624525200000|2021-06-24 09:00:00|11925.5|11924.9|11943.9|11943.3|11945.7|11945.1|11925.5|11924.7|4089
1624528800000|2021-06-24 10:00:00|11943.8|11943.2|11945|11944.1|11949.6|11949|11941.5|11940.9|4015
1624532400000|2021-06-24 11:00:00|11945.1|11944.2|11936.6|11936|11948.1|11947.4|11934.6|11933.9|5633
1624536000000|2021-06-24 12:00:00|11936.5|11935.9|11954.6|11954|11956.6|11956|11931.7|11931.1|5913
1624539600000|2021-06-24 13:00:00|11954.9|11954.3|11950.3|11949.7|11956.5|11955.8|11940.9|11940.2|6346
1624543200000|2021-06-24 14:00:00|11950.4|11949.8|11926.6|11926|11950.4|11949.8|11920.4|11919.8|7728
1624546800000|2021-06-24 15:00:00|11926.5|11925.9|11927|11926.4|11934.6|11933.8|11925.4|11924.8|5833
1624550400000|2021-06-24 16:00:00|11926.9|11926.3|11927.1|11926.5|11933.8|11933.1|11925|11924.3|4486
1624554000000|2021-06-24 17:00:00|11927.3|11926.7|11927|11926.4|11933.7|11933|11926.7|11926.1|3520
1624557600000|2021-06-24 18:00:00|11927.1|11926.5|11930.7|11930.1|11934.4|11933.7|11927|11926.4|4108
1624561200000|2021-06-24 19:00:00|11930.8|11930.2|11933.1|11932.5|11935.7|11935.1|11930.7|11930.1|3657
1624564800000|2021-06-24 20:00:00|11933.2|11932.6|11932.1|11930.7|11935.9|11935.1|11931.1|11929.9|2926
1624568400000|2021-06-24 21:00:00|11932.4|11930.5|11931.5|11928.4|11933.3|11931.5|11930.4|11928.2|1549
1624572000000|2021-06-24 22:00:00|11931.4|11928.6|11932.6|11931.7|11933.4|11932.4|11931.4|11928.5|1672
1624575600000|2021-06-24 23:00:00|11932.5|11931.6|11928.5|11927.6|11932.6|11931.7|11928.4|11927.5|1317
1624579200000|2021-06-25 00:00:00|11928.6|11927.7|11931.2|11930.6|11932.1|11931.4|11927.1|11926.3|3561
1624582800000|2021-06-25 01:00:00|11931.5|11930.7|11942.5|11941.9|11945.6|11944.8|11931.3|11930.4|3960
1624586400000|2021-06-25 02:00:00|11942.4|11941.8|11939.9|11939.3|11945.2|11944.5|11938.2|11937.6|3105
1624590000000|2021-06-25 03:00:00|11940|11939.4|11940.4|11939.8|11942.6|11941.8|11938.2|11937.5|2458
1624593600000|2021-06-25 04:00:00|11940.6|11939.7|11937.3|11936.7|11941.5|11940.7|11937.2|11936.5|2196
1624597200000|2021-06-25 05:00:00|11937.4|11936.8|11941|11940.1|11943.2|11942.5|11935.2|11934.5|3172
1624600800000|2021-06-25 06:00:00|11941.1|11940.2|11945.8|11944.9|11949.9|11949.2|11936.1|11935.4|5348
1624604400000|2021-06-25 07:00:00|11945.7|11945.1|11948.5|11947.6|11951.2|11950.4|11937.9|11937.1|6574
1624608000000|2021-06-25 08:00:00|11948.3|11947.7|11943.5|11942.9|11948.5|11947.7|11938.9|11938.1|5532
1624611600000|2021-06-25 09:00:00|11943.6|11943|11943.5|11942.9|11947.2|11946.6|11939|11938.4|5093
1624615200000|2021-06-25 10:00:00|11943.6|11942.7|11946.1|11945.5|11946.7|11946|11938.1|11937.3|4178
1624618800000|2021-06-25 11:00:00|11946.2|11945.6|11941.6|11941|11948.2|11947.6|11938.8|11938.2|4745
1624622400000|2021-06-25 12:00:00|11941.7|11941.1|11958.3|11957.4|11966|11965.3|11941.7|11941.1|8770
1624626000000|2021-06-25 13:00:00|11958.4|11957.8|11974.4|11973.5|11975.7|11974.8|11958.4|11957.6|7546
1624629600000|2021-06-25 14:00:00|11974.7|11973.8|11950.2|11949.6|11974.9|11974|11949.9|11949.3|8607
1624633200000|2021-06-25 15:00:00|11950.3|11949.7|11940|11939.4|11952.4|11951.8|11937|11936.4|6418
1624636800000|2021-06-25 16:00:00|11940.1|11939.5|11937.6|11937|11941.8|11941.2|11932.7|11932.1|4037
1624640400000|2021-06-25 17:00:00|11937.7|11937.1|11931|11930.4|11938|11937.4|11929.6|11928.8|3502
1624644000000|2021-06-25 18:00:00|11931.1|11930.5|11931.3|11930.7|11932.8|11932.1|11926.7|11926.1|3060
1624647600000|2021-06-25 19:00:00|11931.4|11930.8|11940.3|11939.7|11941.8|11941.2|11931|11930.4|3282
1624651200000|2021-06-25 20:00:00|11940.6|11939.9|11937.2|11933.5|11942.9|11942|11935.3|11931.3|2885
1624824000000|2021-06-27 20:00:00|11938.5|11932.7|11941.3|11932.8|11942.3|11938.2|11936.3|11930.4|159
1624827600000|2021-06-27 21:00:00|11941.1|11930|11939.6|11934.5|11944.3|11937.1|11933.6|11928.3|1005
1624831200000|2021-06-27 22:00:00|11940.1|11934.2|11939.4|11938.5|11941.6|11940|11936.1|11934.1|2245
1624834800000|2021-06-27 23:00:00|11939.6|11938.7|11942.1|11941.2|11942.5|11941.6|11937.6|11936.7|1514
1624838400000|2021-06-28 00:00:00|11941.9|11941|11937|11936.4|11941.9|11941|11933|11932.2|3399
1624842000000|2021-06-28 01:00:00|11936.9|11936.3|11926.5|11925.9|11938.7|11938|11922.6|11922|4640
1624845600000|2021-06-28 02:00:00|11926.4|11925.8|11924.3|11923.7|11926.6|11926|11920.6|11919.8|3549
1624849200000|2021-06-28 03:00:00|11924.2|11923.6|11925.3|11924.7|11926.2|11925.5|11921.5|11920.9|2474
1624852800000|2021-06-28 04:00:00|11925.1|11924.5|11923|11922.1|11926.7|11926|11922.1|11921.2|2564
1624856400000|2021-06-28 05:00:00|11923.1|11922.2|11926.4|11925.5|11928.9|11928.3|11922.2|11921.5|2904
1624860000000|2021-06-28 06:00:00|11926.6|11926|11931.1|11930.5|11933.8|11933.2|11923.4|11922.7|4860
1624863600000|2021-06-28 07:00:00|11930.9|11930.3|11942.2|11941.3|11944.9|11944.3|11928|11927.1|7061
1624867200000|2021-06-28 08:00:00|11942.3|11941.4|11941.9|11941|11943.4|11942.5|11925.8|11925.1|6610
1624870800000|2021-06-28 09:00:00|11941.8|11940.9|11937.6|11936.7|11944.4|11943.5|11933.6|11932.9|5367
1624874400000|2021-06-28 10:00:00|11937.7|11936.8|11939.2|11938.3|11942.2|11941.5|11934.6|11933.8|4799
1624878000000|2021-06-28 11:00:00|11939|11938.4|11907.5|11906.9|11939.3|11938.7|11905.3|11904.7|6679
1624881600000|2021-06-28 12:00:00|11907.6|11907|11921.8|11921.2|11924.3|11923.6|11902.7|11902|6549
1624885200000|2021-06-28 13:00:00|11922|11921.1|11926.8|11926.2|11927.3|11926.7|11911.5|11910.9|6590
1624888800000|2021-06-28 14:00:00|11926.5|11925.9|11926.6|11926|11940.2|11939.5|11921.5|11920.9|9390
1624892400000|2021-06-28 15:00:00|11926.4|11925.8|11937.1|11936.5|11938.4|11937.6|11925.6|11925|6723
1624896000000|2021-06-28 16:00:00|11937|11936.4|11922.9|11922.3|11938.5|11937.9|11920.6|11920|4507
1624899600000|2021-06-28 17:00:00|11923|11922.4|11924.7|11924.1|11929.6|11928.9|11922.5|11921.8|3742
1624903200000|2021-06-28 18:00:00|11924.6|11924|11923.7|11923.1|11929.5|11928.7|11920.3|11919.7|3107
1624906800000|2021-06-28 19:00:00|11923.8|11923.2|11925|11924.4|11926.5|11925.9|11922.5|11921.9|2103
1624910400000|2021-06-28 20:00:00|11924.9|11924.3|11926|11923|11926.6|11925|11922.4|11921.5|1694
1624914000000|2021-06-28 21:00:00|11924.8|11923.7|11930|11923|11933.9|11928|11924.8|11919.1|1986
1624917600000|2021-06-28 22:00:00|11929.6|11923.5|11925.5|11924.6|11929.6|11926.3|11924.6|11922.5|1825
1624921200000|2021-06-28 23:00:00|11925.6|11924.7|11929.2|11928.3|11929.3|11928.5|11924.9|11924|1400
1624924800000|2021-06-29 00:00:00|11929.3|11928.4|11919.6|11919|11930.3|11929.4|11918.1|11917.2|3263
1624928400000|2021-06-29 01:00:00|11919.7|11919.1|11917|11916.4|11925.2|11924.4|11916.4|11915.7|3851
1624932000000|2021-06-29 02:00:00|11917.1|11916.5|11914.4|11913.8|11917.6|11916.9|11912.8|11912.1|3528
1624935600000|2021-06-29 03:00:00|11914.3|11913.7|11911.8|11910.9|11915.6|11914.9|11907.9|11907.2|3506
1624939200000|2021-06-29 04:00:00|11911.7|11910.8|11910.9|11910|11915.2|11914.3|11910.4|11909.6|2511
1624942800000|2021-06-29 05:00:00|11911.1|11910.2|11921.9|11921|11922.3|11921.4|11910.8|11910.1|2748
1624946400000|2021-06-29 06:00:00|11921.8|11920.9|11920.2|11919.3|11923.5|11922.9|11915.4|11914.8|4826
1624950000000|2021-06-29 07:00:00|11919.6|11919|11910.3|11909.4|11922.2|11921.6|11906|11905.4|6385
1624953600000|2021-06-29 08:00:00|11910.2|11909.6|11901.7|11900.8|11913.1|11912.5|11899.8|11899.1|7053
1624957200000|2021-06-29 09:00:00|11901.9|11901|11908.5|11907.9|11911.8|11911.2|11901.4|11900.7|5195
1624960800000|2021-06-29 10:00:00|11908.6|11908|11900.5|11899.9|11913.7|11912.9|11899.9|11899.3|3397
1624964400000|2021-06-29 11:00:00|11906.4|11905.8|11890.8|11889.9|11907.9|11907.3|11890.2|11889.4|5913
1624968000000|2021-06-29 12:00:00|11891.1|11890.2|11883|11882.1|11895.1|11894.3|11880.1|11879.5|8277
1624971600000|2021-06-29 13:00:00|11883.1|11882.2|11891.9|11891|11900.7|11900.1|11878|11877.3|6944
1624975200000|2021-06-29 14:00:00|11891.8|11890.9|11904.9|11904.3|11908.8|11907.9|11881.9|11881.1|9171
1624978800000|2021-06-29 15:00:00|11904.8|11904.2|11906.4|11905.8|11912|11911.4|11900.8|11900.2|6608
1624982400000|2021-06-29 16:00:00|11906.1|11905.5|11896.4|11895.8|11908.4|11907.7|11896.4|11895.6|4172
1624986000000|2021-06-29 17:00:00|11896.2|11895.6|11897.4|11896.5|11898|11897.3|11893.4|11892.8|3099
1624989600000|2021-06-29 18:00:00|11897.5|11896.6|11901.3|11900.7|11906.1|11905.4|11897.1|11896.3|2746
1624993200000|2021-06-29 19:00:00|11901.2|11900.6|11899.9|11899.3|11901.6|11900.8|11895.1|11894.4|2471
1624996800000|2021-06-29 20:00:00|11899.8|11899.2|11897.2|11895.3|11903.4|11902.7|11896.4|11895.1|2108
1625000400000|2021-06-29 21:00:00|11899.9|11894.7|11900.5|11896.1|11907.4|11902|11897.8|11894.1|2629
1625004000000|2021-06-29 22:00:00|11900.6|11896.3|11900.4|11899.5|11902.6|11900.9|11898.3|11896|2310
1625007600000|2021-06-29 23:00:00|11900.3|11899.4|11900.9|11900|11901.9|11901|11897.1|11896.3|1189
1625011200000|2021-06-30 00:00:00|11900.8|11900.2|11900.6|11899.7|11907.1|11906.4|11898.8|11898|3456
1625014800000|2021-06-30 01:00:00|11900.5|11899.6|11906.3|11905.7|11907.3|11906.5|11897|11896.2|3980
1625018400000|2021-06-30 02:00:00|11906.4|11905.8|11903.4|11902.5|11909.5|11908.7|11902.4|11901.8|2766
1625022000000|2021-06-30 03:00:00|11903.3|11902.7|11902.7|11902.1|11903.4|11902.8|11898.2|11897.6|3007
1625025600000|2021-06-30 04:00:00|11902.6|11902|11900.2|11899.3|11904.9|11904.2|11899.7|11899|2641
1625029200000|2021-06-30 05:00:00|11900.1|11899.2|11896.5|11895.6|11905.7|11904.9|11896.4|11895.5|3086
1625032800000|2021-06-30 06:00:00|11896.6|11895.7|11905.4|11904.5|11908.5|11907.9|11894.6|11893.8|5253
1625036400000|2021-06-30 07:00:00|11905.2|11904.6|11901.3|11900.4|11905.7|11905|11893.6|11892.7|7183
1625040000000|2021-06-30 08:00:00|11901|11900.3|11886.8|11885.9|11901.5|11900.8|11885.4|11884.5|7553
1625043600000|2021-06-30 09:00:00|11886.9|11886|11892.9|11892.3|11898.5|11897.9|11886.6|11885.8|6197
1625047200000|2021-06-30 10:00:00|11893|11892.4|11890|11889.1|11893.4|11892.8|11884|11883.4|5596
1625050800000|2021-06-30 11:00:00|11889.7|11888.8|11894|11893.4|11895.4|11894.8|11882.9|11882.3|5566
1625054400000|2021-06-30 12:00:00|11893.9|11893.3|11882.7|11882.1|11894.4|11893.8|11876.5|11875.9|7743
1625058000000|2021-06-30 13:00:00|11882.6|11882|11874.6|11873.7|11883|11882.4|11865.8|11865.2|6648
1625061600000|2021-06-30 14:00:00|11874.9|11874|11859.8|11859.2|11875.4|11874.5|11850|11849.3|7083
1625065200000|2021-06-30 15:00:00|11859.7|11858.8|11848.8|11848.2|11870.2|11869.6|11845.4|11844.8|6127
1625068800000|2021-06-30 16:00:00|11848.7|11848.1|11848.8|11848.2|11855.5|11854.9|11847|11846.4|4070
1625072400000|2021-06-30 17:00:00|11848.9|11848.3|11853.2|11852.6|11857.4|11856.8|11848.9|11848.3|3101
1625076000000|2021-06-30 18:00:00|11853.3|11852.7|11848|11847.4|11854.5|11853.7|11846.3|11845.6|2794
1625079600000|2021-06-30 19:00:00|11847.9|11847.3|11859.2|11858.6|11861.7|11861.1|11846.4|11845.8|3046
1625083200000|2021-06-30 20:00:00|11859.1|11858.5|11856.6|11855.7|11860.9|11860|11856.6|11855|2347
1625086800000|2021-06-30 21:00:00|11857.2|11855.5|11861.1|11856.1|11862.5|11858.8|11856.6|11853.1|1916
1625090400000|2021-06-30 22:00:00|11860|11856|11858.2|11857.3|11862.4|11858.1|11855|11854.1|1453
1625094000000|2021-06-30 23:00:00|11858.3|11857.4|11856.3|11855.7|11860.7|11859.9|11855.7|11855|1008
1625097600000|2021-07-01 00:00:00|11856.4|11855.5|11849|11848.4|11857.1|11856.4|11847|11846.2|2896
1625101200000|2021-07-01 01:00:00|11849.2|11848.6|11852.3|11851.7|11854.6|11854|11847.8|11847.1|3132
1625104800000|2021-07-01 02:00:00|11852.2|11851.6|11850.5|11849.9|11852.2|11851.6|11849.2|11848.5|1998
1625108400000|2021-07-01 03:00:00|11850.6|11850|11850.8|11850.2|11852.2|11851.5|11847.3|11846.7|1745
1625112000000|2021-07-01 04:00:00|11850.9|11850.3|11849.5|11848.9|11851.4|11850.8|11846.6|11846|1368
1625115600000|2021-07-01 05:00:00|11849.4|11848.8|11844|11843.1|11849.6|11849|11839.3|11838.5|2702
1625119200000|2021-07-01 06:00:00|11844.1|11843.2|11855.2|11854.3|11856.4|11855.7|11837.7|11837.1|4593
1625122800000|2021-07-01 07:00:00|11855|11854.1|11848.5|11847.6|11860.5|11859.9|11846|11845.2|5633
1625126400000|2021-07-01 08:00:00|11848.6|11847.7|11845.3|11844.4|11850.6|11849.9|11838.8|11838.2|4947
1625130000000|2021-07-01 09:00:00|11845.1|11844.2|11854.7|11854.1|11857|11856.4|11840.7|11840.1|4308
1625133600000|2021-07-01 10:00:00|11854.6|11854|11867.2|11866.6|11867.2|11866.6|11849.6|11849|4458
1625137200000|2021-07-01 11:00:00|11867|11866.4|11877.1|11876.5|11878.8|11878.2|11864.6|11864|4721
1625140800000|2021-07-01 12:00:00|11877|11876.4|11878.6|11878|11884.6|11884|11872.1|11871.4|4675
1625144400000|2021-07-01 13:00:00|11878.8|11878.2|11878.6|11877.1|11882.4|11881.8|11864.9|11864.3|5480
1625148000000|2021-07-01 14:00:00|11878.4|11877.5|11868.6|11868|11880.4|11879.8|11857.8|11856.9|7391
1625151600000|2021-07-01 15:00:00|11868.4|11867.8|11856.1|11855.5|11868.7|11868|11848.6|11847.9|6001
1625155200000|2021-07-01 16:00:00|11856.2|11855.6|11849.5|11848.9|11860.3|11859.4|11847.4|11846.7|3934
1625158800000|2021-07-01 17:00:00|11849.2|11848.6|11847.4|11846.8|11855.2|11854.5|11846.9|11846.1|2855
1625162400000|2021-07-01 18:00:00|11847.5|11846.9|11841.8|11841.2|11849.8|11849|11841.5|11840.9|2592
1625166000000|2021-07-01 19:00:00|11841.7|11841.1|11847.4|11846.5|11848.8|11848.2|11841.2|11840.6|2691
1625169600000|2021-07-01 20:00:00|11847.1|11846.3|11850.7|11849.1|11851.4|11850.5|11846.1|11845.3|1719
1625173200000|2021-07-01 21:00:00|11850.3|11849.4|11850.8|11848.5|11854.3|11851.7|11850.1|11845.6|1525
1625176800000|2021-07-01 22:00:00|11850.5|11848.6|11846.8|11845.9|11851.5|11850.1|11843|11842.1|1390
1625180400000|2021-07-01 23:00:00|11846.6|11845.7|11846.2|11845.3|11847.3|11846.4|11843.4|11842.6|981
1625184000000|2021-07-02 00:00:00|11846.1|11845.2|11843.3|11842.7|11848.2|11847.5|11841.2|11840.6|2538
1625187600000|2021-07-02 01:00:00|11843.2|11842.6|11844|11843.4|11847.1|11846.2|11841.9|11841.2|3632
1625191200000|2021-07-02 02:00:00|11844.1|11843.5|11842|11841.4|11846.3|11845.5|11840.9|11840|2675
1625194800000|2021-07-02 03:00:00|11841.9|11841.3|11843.1|11842.5|11844.2|11843.4|11841.3|11840.6|1991
1625198400000|2021-07-02 04:00:00|11843.3|11842.4|11845.2|11844.3|11846.7|11846|11842.8|11842.1|1681
1625202000000|2021-07-02 05:00:00|11845|11844.4|11842.2|11841.3|11848.2|11847.4|11840.7|11839.9|1891
1625205600000|2021-07-02 06:00:00|11841.8|11840.9|11839.2|11838.6|11843.4|11842.7|11835.8|11835|3678
1625209200000|2021-07-02 07:00:00|11839.3|11838.7|11824.8|11824.2|11839.6|11839|11822.7|11821.9|4656
1625212800000|2021-07-02 08:00:00|11824.9|11824.3|11828.2|11827.3|11833.8|11833.2|11824.2|11823.6|4258
1625216400000|2021-07-02 09:00:00|11828.1|11827.5|11823.1|11822.2|11831.1|11830.5|11822.5|11821.9|3470
1625220000000|2021-07-02 10:00:00|11823|11822.1|11827.4|11826.8|11833.2|11832.4|11820.7|11820.1|3626
1625223600000|2021-07-02 11:00:00|11827.5|11826.9|11822.1|11821.5|11834.4|11833.8|11821.8|11821|3788
1625227200000|2021-07-02 12:00:00|11822|11821.4|11847.9|11847.3|11858.2|11856.8|11807.8|11806.7|8114
1625230800000|2021-07-02 13:00:00|11847.5|11846.9|11845.2|11844.3|11859.5|11858.9|11826.2|11825.6|10198
1625234400000|2021-07-02 14:00:00|11845.3|11844.4|11843.2|11842.6|11847.2|11846.6|11829.8|11829.2|10038
1625238000000|2021-07-02 15:00:00|11843|11842.4|11847.7|11846.8|11851.3|11850.4|11841.3|11840.7|6896
1625241600000|2021-07-02 16:00:00|11847.6|11846.7|11843.9|11843.3|11850.7|11849.9|11839.3|11838.7|4655
1625245200000|2021-07-02 17:00:00|11843.6|11843|11868|11867.1|11868.7|11868|11841.7|11841.1|4763
1625248800000|2021-07-02 18:00:00|11868.1|11867.2|11868.5|11867.6|11874.7|11874|11867.8|11867|3621
1625252400000|2021-07-02 19:00:00|11868.6|11867.7|11865.6|11864.7|11869.5|11868.9|11863.3|11862.5|2350
1625256000000|2021-07-02 20:00:00|11865.5|11864.6|11868.5|11863.3|11870|11866.6|11863.6|11860.8|2576
1625428800000|2021-07-04 20:00:00|11874.9|11861.9|11873|11860|11876|11863|11867.2|11854.2|170
1625432400000|2021-07-04 21:00:00|11875|11862|11873.2|11864.7|11877.7|11867.2|11865.5|11852.5|1724
1625436000000|2021-07-04 22:00:00|11872.8|11863.7|11859.2|11858.3|11872.8|11867.5|11858.8|11857.9|2575
1625439600000|2021-07-04 23:00:00|11859.3|11858.4|11856.2|11855.3|11862.4|11861.5|11856|11855.2|1845
1625443200000|2021-07-05 00:00:00|11856.1|11855.5|11857.9|11857|11861.6|11860.9|11854|11853.2|3060
1625446800000|2021-07-05 01:00:00|11857.8|11856.9|11860.6|11860|11863.1|11862.4|11854.1|11853.3|4130
1625450400000|2021-07-05 02:00:00|11860.7|11860.1|11853.9|11853|11860.8|11860.1|11852.2|11851.6|3114
1625454000000|2021-07-05 03:00:00|11853.8|11853.2|11853.6|11852.7|11858.8|11858|11853.2|11852.5|2052
1625457600000|2021-07-05 04:00:00|11853.5|11852.6|11857.3|11856.7|11857.9|11857.3|11851.7|11851|1504
1625461200000|2021-07-05 05:00:00|11857.1|11856.5|11853.4|11852.8|11860.1|11859.4|11853.1|11852.4|2106
1625464800000|2021-07-05 06:00:00|11853.3|11852.7|11863.8|11862.9|11867.1|11866.2|11852.2|11851.6|5370
1625468400000|2021-07-05 07:00:00|11863.5|11863|11872.2|11871.3|11873.8|11872.9|11852.5|11851.8|7048
1625472000000|2021-07-05 08:00:00|11872.4|11871.5|11870.7|11869.8|11873.7|11873|11865.2|11864.5|5059
1625475600000|2021-07-05 09:00:00|11870.6|11870|11876.6|11876|11880.7|11880.1|11869.9|11869|4734
1625479200000|2021-07-05 10:00:00|11876.5|11875.9|11877.4|11876.5|11880.2|11879.5|11869.3|11868.6|4016
1625482800000|2021-07-05 11:00:00|11877.5|11876.6|11872.7|11872.1|11880.9|11880.3|11868.6|11868|3592
1625486400000|2021-07-05 12:00:00|11872.8|11871.9|11863.8|11862.9|11872.8|11872.2|11860.4|11859.8|4576
1625490000000|2021-07-05 13:00:00|11863.9|11863|11865.7|11864.8|11866.5|11865.9|11860.8|11859.9|3872
1625493600000|2021-07-05 14:00:00|11865.5|11864.9|11862.4|11861.5|11865.8|11865.2|11855.8|11855.2|3404
1625497200000|2021-07-05 15:00:00|11862.3|11861.7|11866.4|11865.8|11868|11867.2|11861.8|11860.9|3239
1625500800000|2021-07-05 16:00:00|11866.6|11866|11868.2|11867.3|11869.9|11869|11864.7|11864|2341
1625504400000|2021-07-05 17:00:00|11868.3|11867.4|11868.2|11867.3|11870.1|11869|11866.8|11865.6|2900
1625508000000|2021-07-05 18:00:00|11868.1|11867.2|11869.4|11868.5|11870.2|11868.9|11867.1|11866|4297
1625511600000|2021-07-05 19:00:00|11869.3|11868.4|11865.9|11864.3|11870.9|11869.3|11865.3|11863.8|5544
1625515200000|2021-07-05 20:00:00|11866|11864|11866.5|11859.8|11867|11865|11862.5|11858.7|3369
1625518800000|2021-07-05 21:00:00|11866.4|11859.7|11864.3|11861.3|11867|11863.1|11863|11857.8|1610
1625522400000|2021-07-05 22:00:00|11863.4|11860.2|11864.9|11864|11869.8|11868.9|11860.3|11859.4|1609
1625526000000|2021-07-05 23:00:00|11864.8|11863.9|11863.2|11862.3|11866.5|11865.6|11861.7|11860.8|1492
1625529600000|2021-07-06 00:00:00|11863|11862.1|11861.2|11860.3|11867|11866.2|11860.5|11859.6|2738
1625533200000|2021-07-06 01:00:00|11861.1|11860.2|11866|11865.4|11867.5|11866.8|11858.7|11858|3281
1625536800000|2021-07-06 02:00:00|11865.9|11865.3|11872.2|11871.6|11872.6|11871.7|11865.9|11865.2|3051
1625540400000|2021-07-06 03:00:00|11872|11871.4|11874|11873.4|11876|11875.2|11870.8|11869.9|2796
1625544000000|2021-07-06 04:00:00|11874.1|11873.2|11874.8|11873.9|11876.4|11875.5|11870.4|11869.7|2834
1625547600000|2021-07-06 05:00:00|11874.7|11873.8|11883.2|11882.3|11883.7|11882.8|11874.4|11873.5|2857
1625551200000|2021-07-06 06:00:00|11883.1|11882.2|11890.8|11890.2|11895.6|11894.7|11880.8|11879.9|5056
1625554800000|2021-07-06 07:00:00|11890.7|11890.1|11872.5|11871.9|11892.8|11892.2|11870.8|11870.2|4889
1625558400000|2021-07-06 08:00:00|11872.3|11871.7|11845.7|11844.8|11874.3|11873.6|11842.9|11842.2|6577
1625562000000|2021-07-06 09:00:00|11845.9|11845|11840.7|11839.8|11851.6|11850.8|11831.5|11830.9|6303
1625565600000|2021-07-06 10:00:00|11840.5|11839.9|11840.2|11839.3|11846.9|11846.2|11837.7|11837.1|5136
1625569200000|2021-07-06 11:00:00|11840.3|11839.4|11840.6|11840|11846.9|11846.3|11837.4|11836.8|5063
1625572800000|2021-07-06 12:00:00|11840.5|11839.9|11836.4|11835.8|11847.1|11846.3|11833.6|11833|7446
1625576400000|2021-07-06 13:00:00|11836.3|11835.7|11833.7|11832.3|11838|11837.4|11822.9|11822.2|10213
1625580000000|2021-07-06 14:00:00|11833.9|11832.8|11829.5|11828.9|11843.1|11842.5|11821.1|11820.2|13232
1625583600000|2021-07-06 15:00:00|11829.6|11829|11817.2|11816.6|11831.2|11830.6|11813.6|11812.9|9752
1625587200000|2021-07-06 16:00:00|11817.3|11816.4|11815.2|11814.3|11820.3|11819.4|11807.4|11806.5|7950
1625590800000|2021-07-06 17:00:00|11815.1|11814.2|11823.7|11822.8|11824.1|11823.5|11813.6|11812.8|4664
1625594400000|2021-07-06 18:00:00|11823.5|11822.9|11823.9|11823.3|11827.2|11826.6|11822|11821.4|3172
1625598000000|2021-07-06 19:00:00|11824.2|11823.6|11822.8|11821.9|11828.4|11827.8|11821.6|11820.7|3319
1625601600000|2021-07-06 20:00:00|11822.6|11822|11824.3|11822.6|11825.6|11824.8|11820.3|11819.6|1955
1625605200000|2021-07-06 21:00:00|11824.7|11822.4|11823.4|11821|11827.5|11824.4|11821.7|11815.7|2678
1625608800000|2021-07-06 22:00:00|11823|11820.9|11820.6|11819.7|11823.6|11822.2|11818.6|11817.7|1592
1625612400000|2021-07-06 23:00:00|11820.3|11819.4|11822.6|11821.7|11825.4|11824.7|11819.8|11819|1536
1625616000000|2021-07-07 00:00:00|11822.7|11821.8|11821.2|11820.6|11824|11823.1|11816|11815.1|4816
1625619600000|2021-07-07 01:00:00|11821.3|11820.7|11823.4|11822.8|11824.2|11823.6|11818|11817.2|5165
1625623200000|2021-07-07 02:00:00|11823.6|11823|11820.1|11819.5|11825.5|11824.9|11819.7|11818.9|3219
1625626800000|2021-07-07 03:00:00|11820.2|11819.6|11825.4|11824.5|11825.6|11824.8|11819.1|11818.4|2390
1625630400000|2021-07-07 04:00:00|11825.5|11824.6|11824|11823.4|11827.3|11826.6|11819|11818.2|2964
1625634000000|2021-07-07 05:00:00|11824.1|11823.5|11831.1|11830.2|11834.9|11834.3|11822.5|11821.8|3867
1625637600000|2021-07-07 06:00:00|11831|11830.1|11827.5|11826.6|11831.2|11830.6|11822.2|11821.6|5269
1625641200000|2021-07-07 07:00:00|11827.6|11826.7|11825.8|11825.2|11830.5|11829.7|11812.3|11811.7|7219
1625644800000|2021-07-07 08:00:00|11825.9|11825|11824.5|11823.6|11832.6|11831.7|11815.2|11814.5|6230
1625648400000|2021-07-07 09:00:00|11824.2|11823.2|11829.2|11828.6|11830.9|11830.3|11817.8|11817.2|5279
1625652000000|2021-07-07 10:00:00|11829|11828.4|11820.7|11819.8|11830.6|11830|11818.9|11818.2|4982
1625655600000|2021-07-07 11:00:00|11820.6|11820|11823|11822.4|11826.4|11825.6|11815.4|11814.8|4863
1625659200000|2021-07-07 12:00:00|11822.8|11822.2|11816.4|11815.5|11836.6|11835.7|11812.9|11812.2|8698
1625662800000|2021-07-07 13:00:00|11816.3|11815.4|11805.5|11804.6|11818.6|11818|11800.5|11799.6|8620
1625666400000|2021-07-07 14:00:00|11805.6|11804.7|11799.1|11798.5|11806.4|11805.6|11781.8|11781.2|11018
1625670000000|2021-07-07 15:00:00|11799.2|11798.2|11803.4|11802.8|11804.3|11803.5|11792.2|11791.4|8356
1625673600000|2021-07-07 16:00:00|11803.3|11802.7|11800.8|11799.9|11806.1|11805.5|11795.7|11794.9|5495
1625677200000|2021-07-07 17:00:00|11800.7|11799.8|11802.6|11800.9|11805.7|11805|11798.7|11797.9|4398
1625680800000|2021-07-07 18:00:00|11802.5|11800.8|11805.9|11805.3|11821.3|11820.1|11798.3|11797.4|9594
1625684400000|2021-07-07 19:00:00|11805.7|11805.1|11795.7|11794.8|11807.5|11806.6|11792.5|11791.8|4838
1625688000000|2021-07-07 20:00:00|11795.6|11794.7|11791.6|11790.1|11796.9|11796.1|11789.7|11788.8|3037
1625691600000|2021-07-07 21:00:00|11791.4|11790.2|11795.5|11792.5|11799.4|11793.2|11791.4|11788.3|2042
1625695200000|2021-07-07 22:00:00|11795.2|11792.7|11798.2|11797.3|11798.8|11797.9|11793.9|11792|2112
1625698800000|2021-07-07 23:00:00|11798.5|11797.6|11793.5|11792.6|11799.7|11798.8|11792.9|11792|1244
1625702400000|2021-07-08 00:00:00|11793.6|11792.7|11791.5|11790.6|11795.3|11794.5|11789.9|11789.1|3744
1625706000000|2021-07-08 01:00:00|11791.4|11790.5|11785.6|11784.7|11795.7|11795|11784|11783.1|4824
1625709600000|2021-07-08 02:00:00|11785.7|11785|11790.9|11790.3|11791.2|11790.4|11784.8|11784|4438
1625713200000|2021-07-08 03:00:00|11791|11790.1|11792.7|11791.8|11793.4|11792.6|11789.8|11789.1|2707
1625716800000|2021-07-08 04:00:00|11792.6|11792|11796.7|11795.8|11796.7|11796|11792.1|11791.2|2276
1625720400000|2021-07-08 05:00:00|11796.6|11795.7|11806.2|11805.3|11807.3|11806.4|11793.7|11792.9|4707
1625724000000|2021-07-08 06:00:00|11806.1|11805.2|11797.6|11797|11806.4|11805.5|11792.7|11792|8324
1625727600000|2021-07-08 07:00:00|11797.5|11796.9|11820.5|11819.9|11821.3|11820.4|11795.4|11794.8|11334
1625731200000|2021-07-08 08:00:00|11820.6|11820|11822.7|11822.1|11825.6|11824.8|11810.3|11809.7|11019
1625734800000|2021-07-08 09:00:00|11822.6|11822|11834.1|11833.2|11835.8|11835.2|11821.9|11821|8103
1625738400000|2021-07-08 10:00:00|11834|11833.1|11841|11840.1|11842|11841.3|11825.2|11824.5|9749
1625742000000|2021-07-08 11:00:00|11841.1|11840.2|11834.4|11833.8|11845.9|11845.2|11833.2|11832.4|8983
1625745600000|2021-07-08 12:00:00|11834.5|11833.9|11851.9|11851|11859.8|11858.9|11833.8|11833|9930
1625749200000|2021-07-08 13:00:00|11851.8|11850.9|11858.4|11857.8|11865.3|11864.4|11844.2|11843.4|10008
1625752800000|2021-07-08 14:00:00|11858.5|11857.9|11853.5|11852.6|11868.3|11867.6|11853.5|11852.6|11998
1625756400000|2021-07-08 15:00:00|11853.3|11852.7|11840.4|11839.5|11860.2|11859.5|11837.1|11836.3|9417
1625760000000|2021-07-08 16:00:00|11840.3|11839.4|11844.8|11844.2|11845.3|11844.6|11837.2|11836.4|4898
1625763600000|2021-07-08 17:00:00|11845.1|11844.5|11839.8|11838.9|11846.8|11845.9|11836.8|11836.2|4604
1625767200000|2021-07-08 18:00:00|11839.9|11839|11839.9|11839|11842.8|11842.2|11835.5|11834.8|3215
1625770800000|2021-07-08 19:00:00|11839.8|11838.9|11848.2|11847.6|11848.5|11847.8|11839.4|11838.7|3801
1625774400000|2021-07-08 20:00:00|11847.9|11847.3|11847.6|11843|11848.9|11848.3|11843.1|11842.2|2980
1625778000000|2021-07-08 21:00:00|11846.6|11843.2|11846.2|11843.2|11851.9|11846.8|11843.8|11838.8|2382
1625781600000|2021-07-08 22:00:00|11845.7|11843.7|11845.7|11844.8|11849.5|11848.6|11845.2|11843.5|1705
1625785200000|2021-07-08 23:00:00|11846.2|11845.3|11846.9|11846|11848.5|11847.6|11841.4|11840.5|1903
1625788800000|2021-07-09 00:00:00|11847|11846.1|11841.1|11840.2|11850.5|11849.6|11838.8|11837.9|4805
1625792400000|2021-07-09 01:00:00|11841.2|11840.3|11839.9|11839|11844.1|11843.2|11836.6|11835.8|5371
1625796000000|2021-07-09 02:00:00|11840|11839.3|11836.9|11836|11840.4|11839.5|11835.4|11834.5|4214
1625799600000|2021-07-09 03:00:00|11837|11836.1|11839.8|11839.2|11840|11839.2|11834.6|11833.8|3512
1625803200000|2021-07-09 04:00:00|11839.7|11839.1|11832.2|11831.6|11840.3|11839.6|11832|11831.2|3354
1625806800000|2021-07-09 05:00:00|11832.1|11831.5|11835|11834.1|11836.5|11835.6|11832.1|11831.4|4628
1625810400000|2021-07-09 06:00:00|11834.9|11834|11828.2|11827.6|11836.2|11835.3|11825.5|11824.8|6892
1625814000000|2021-07-09 07:00:00|11828|11827.1|11840.6|11839.7|11843.3|11842.4|11825.4|11824.7|9022
1625817600000|2021-07-09 08:00:00|11840.7|11839.8|11832.8|11831.9|11847|11846.4|11832|11831.3|7711
1625821200000|2021-07-09 09:00:00|11832.7|11831.8|11855.7|11854.8|11856|11855.1|11829.1|11828.5|7870
1625824800000|2021-07-09 10:00:00|11855.8|11854.9|11857.2|11856.6|11863.3|11862.7|11854.9|11854.2|6662
1625828400000|2021-07-09 11:00:00|11857.3|11856.7|11856.1|11855.5|11864.4|11863.6|11855.7|11854.9|6780
1625832000000|2021-07-09 12:00:00|11856.2|11855.3|11868.9|11868.3|11869.2|11868.5|11856|11855.2|7092
1625835600000|2021-07-09 13:00:00|11869|11868.4|11866.7|11865.8|11871.1|11870.3|11860.9|11860.1|6600
1625839200000|2021-07-09 14:00:00|11866.6|11865.7|11864.8|11864.2|11875.2|11874.6|11861.3|11860.7|8252
1625842800000|2021-07-09 15:00:00|11864.7|11864.1|11860.6|11860|11866.5|11865.9|11856|11855.1|6806
1625846400000|2021-07-09 16:00:00|11860.5|11859.9|11868.5|11867.9|11870.2|11869.4|11860.4|11859.5|3823
1625850000000|2021-07-09 17:00:00|11868.3|11867.7|11873.7|11872.8|11873.7|11873|11867.6|11866.8|2410
1625853600000|2021-07-09 18:00:00|11873.6|11872.7|11877|11876.1|11878.1|11877.3|11872.2|11871.4|2526
1625857200000|2021-07-09 19:00:00|11876.9|11876|11880.2|11879.3|11880.4|11879.7|11875.1|11874.3|2298
1625860800000|2021-07-09 20:00:00|11880.3|11879.4|11878.9|11875.5|11881.8|11880.9|11876.3|11873.2|3279
1626033600000|2021-07-11 20:00:00|11879.8|11867.2|11881.1|11870.6|11883.2|11871.6|11877.8|11864.8|87
1626037200000|2021-07-11 21:00:00|11882.3|11869.3|11877.6|11875.7|11889.5|11876.5|11873.9|11868.2|1476
1626040800000|2021-07-11 22:00:00|11877.7|11875.8|11876.1|11875.2|11879.8|11876|11868.6|11865.2|4416
1626044400000|2021-07-11 23:00:00|11876.3|11875.4|11873.1|11872.2|11876.7|11875.8|11870.5|11869.6|1784
1626048000000|2021-07-12 00:00:00|11872.9|11872|11875.8|11874.9|11876.8|11875.9|11872.3|11871.4|2962
1626051600000|2021-07-12 01:00:00|11875.9|11875|11870.4|11869.5|11880.7|11879.8|11870.1|11869.3|4549
1626055200000|2021-07-12 02:00:00|11870.5|11869.6|11871.9|11871|11875.3|11874.4|11869.1|11868.3|3439
1626058800000|2021-07-12 03:00:00|11871.7|11871.1|11869.8|11868.9|11873.6|11872.8|11868.1|11867.3|2056
1626062400000|2021-07-12 04:00:00|11869.6|11868.7|11868.9|11868|11870.6|11869.8|11865.7|11865|2061
1626066000000|2021-07-12 05:00:00|11868.8|11867.9|11867.9|11867|11870.6|11869.7|11865.8|11864.9|2112
1626069600000|2021-07-12 06:00:00|11868|11867.1|11862.7|11862.1|11869.3|11868.5|11856.4|11855.8|4457
1626073200000|2021-07-12 07:00:00|11862.6|11862|11877.9|11877|11879.7|11878.9|11858.6|11857.7|7055
1626076800000|2021-07-12 08:00:00|11877.8|11876.9|11871.1|11870.2|11880.4|11879.6|11866.9|11866.1|6096
1626080400000|2021-07-12 09:00:00|11871|11870.4|11853.3|11852.4|11873.9|11873.2|11848.9|11848.1|5914
1626084000000|2021-07-12 10:00:00|11853.2|11852.6|11845.5|11844.6|11857|11856.4|11842.7|11841.9|5690
1626087600000|2021-07-12 11:00:00|11845.7|11844.8|11838.4|11837.5|11851.9|11851.2|11836.6|11835.8|5513
1626091200000|2021-07-12 12:00:00|11838.5|11837.6|11853.4|11852.8|11857.1|11856.4|11838|11837.3|6293
1626094800000|2021-07-12 13:00:00|11853.7|11853.1|11865.8|11864.9|11870.6|11869.7|11851.3|11850.5|6769
1626098400000|2021-07-12 14:00:00|11865.9|11865|11867.7|11866.8|11874.8|11873.9|11864.1|11863.2|8361
1626102000000|2021-07-12 15:00:00|11867.8|11866.9|11858|11857.4|11868.2|11867.6|11851.3|11850.6|5607
1626105600000|2021-07-12 16:00:00|11858.1|11857.5|11858.1|11857.2|11861|11860.3|11851.6|11850.9|3748
1626109200000|2021-07-12 17:00:00|11858|11857.1|11860.2|11859.3|11860.7|11860|11855.5|11854.7|3500
1626112800000|2021-07-12 18:00:00|11860.1|11859.2|11858.5|11857.6|11861.3|11860.4|11855.8|11855|3269
1626116400000|2021-07-12 19:00:00|11858.4|11857.5|11860.2|11859.6|11861.7|11861.1|11855.8|11855|2740
1626120000000|2021-07-12 20:00:00|11860.4|11859.5|11862.2|11859.5|11862.7|11861.8|11859.7|11858.8|1888
1626123600000|2021-07-12 21:00:00|11861.1|11859.6|11863.4|11860.7|11866.6|11862|11861.1|11857.6|1652
1626127200000|2021-07-12 22:00:00|11863.5|11860.5|11863.3|11862.4|11865.9|11865|11861.5|11860.2|1321
1626130800000|2021-07-12 23:00:00|11863.5|11862.6|11863.4|11862.5|11864.8|11864|11859.1|11858.2|1371
1626134400000|2021-07-13 00:00:00|11863.6|11862.7|11867.1|11866.2|11869.2|11868.4|11863.6|11862.7|2210
1626138000000|2021-07-13 01:00:00|11867.2|11866.3|11868.1|11867.2|11870.2|11869.5|11862.5|11861.7|3009
1626141600000|2021-07-13 02:00:00|11868.3|11867.4|11873.8|11872.9|11874.6|11873.7|11863.7|11862.8|3182
1626145200000|2021-07-13 03:00:00|11873.7|11872.8|11870.2|11869.3|11875.7|11874.9|11869.9|11869|2426
1626148800000|2021-07-13 04:00:00|11870.4|11869.5|11864.2|11863.3|11871.2|11870.3|11863.4|11862.6|2087
1626152400000|2021-07-13 05:00:00|11864.1|11863.2|11857.5|11856.6|11865.5|11864.6|11856.2|11855.3|2776
1626156000000|2021-07-13 06:00:00|11857.4|11856.5|11854.3|11853.7|11865.3|11864.5|11853.2|11852.4|4835
1626159600000|2021-07-13 07:00:00|11854.2|11853.6|11852|11851.1|11865.9|11865.1|11847.2|11846.3|6657
1626163200000|2021-07-13 08:00:00|11852.1|11851.2|11850.2|11849.3|11852.1|11851.3|11841.6|11840.7|5507
1626166800000|2021-07-13 09:00:00|11850.3|11849.4|11843.1|11842.2|11850.3|11849.6|11836.3|11835.4|4604
1626170400000|2021-07-13 10:00:00|11843|11842.1|11847.1|11846.2|11848.9|11848|11838|11837.1|4215
1626174000000|2021-07-13 11:00:00|11847.2|11846.3|11839.8|11839.2|11847.3|11846.6|11835.9|11835.2|4092
1626177600000|2021-07-13 12:00:00|11839.7|11838.9|11799.9|11799|11851.9|11850.5|11794.5|11793.6|12496
1626181200000|2021-07-13 13:00:00|11800.1|11799.2|11821.5|11820.9|11826.8|11825.9|11792.2|11791.4|11743
1626184800000|2021-07-13 14:00:00|11821.6|11821|11823|11822.4|11833.3|11832.4|11812|11811.3|9749
1626188400000|2021-07-13 15:00:00|11822.9|11822.3|11812.6|11811.7|11826.4|11825.6|11809.2|11808.3|6538
1626192000000|2021-07-13 16:00:00|11812.4|11811.8|11804.8|11803.9|11816.7|11815.8|11803.4|11802.6|4420
1626195600000|2021-07-13 17:00:00|11804.7|11803.8|11788.2|11787.6|11804.8|11803.9|11787.7|11787|6415
1626199200000|2021-07-13 18:00:00|11788.1|11787.5|11782.8|11782.2|11791.8|11791.1|11782.4|11781.7|6002
1626202800000|2021-07-13 19:00:00|11782.7|11782.1|11774.4|11773.5|11784.6|11783.8|11772.4|11771.8|5267
1626206400000|2021-07-13 20:00:00|11774.3|11773.4|11777|11775.7|11779.9|11779.1|11773.9|11773.2|1783
1626210000000|2021-07-13 21:00:00|11777.1|11775.8|11781.5|11774.5|11785.4|11779.9|11774.7|11771.5|2724
1626213600000|2021-07-13 22:00:00|11781.3|11774.9|11778.9|11778|11782.4|11780.1|11778.1|11774|1541
1626217200000|2021-07-13 23:00:00|11778.6|11777.7|11775.4|11774.5|11779.6|11778.8|11774.3|11773.4|1317
1626220800000|2021-07-14 00:00:00|11775.5|11774.6|11777|11776.1|11779.1|11778.3|11772.3|11771.6|3518
1626224400000|2021-07-14 01:00:00|11777.2|11776.4|11781.7|11780.8|11783.4|11782.5|11776.2|11775.4|4255
1626228000000|2021-07-14 02:00:00|11781.8|11780.9|11784.4|11783.8|11785.1|11784.3|11778.3|11777.4|3952
1626231600000|2021-07-14 03:00:00|11784.5|11783.6|11784|11783.1|11785.9|11785.1|11783.4|11782.7|2138
1626235200000|2021-07-14 04:00:00|11783.8|11782.9|11784.2|11783.3|11785|11784.1|11781.4|11780.6|1768
1626238800000|2021-07-14 05:00:00|11784.1|11783.2|11789.1|11788.2|11790.9|11790|11782.6|11781.8|2611
1626242400000|2021-07-14 06:00:00|11789.3|11788.4|11792.1|11791.2|11796.5|11795.6|11786.5|11785.6|5015
1626246000000|2021-07-14 07:00:00|11792|11791.1|11784.3|11783.4|11797.6|11796.9|11784.1|11783.3|6765
1626249600000|2021-07-14 08:00:00|11784.4|11783.8|11784.3|11783.4|11799.7|11799.1|11780.5|11779.7|6829
1626253200000|2021-07-14 09:00:00|11784.2|11783.3|11794.1|11793.2|11794.4|11793.7|11776.4|11775.5|5700
1626256800000|2021-07-14 10:00:00|11794.3|11793.4|11798.1|11797.2|11800.2|11799.6|11792|11791.1|5130
1626260400000|2021-07-14 11:00:00|11798.2|11797.3|11803|11802.4|11805.2|11804.3|11797.5|11796.8|5172
1626264000000|2021-07-14 12:00:00|11803.3|11802.7|11822.5|11821.6|11828.6|11827.7|11802.8|11802|9963
1626267600000|2021-07-14 13:00:00|11822.4|11821.5|11823|11822.1|11825.8|11825.2|11813.6|11812.7|8322
1626271200000|2021-07-14 14:00:00|11822.6|11822|11820.2|11819.3|11828.7|11827.8|11813.9|11813|10822
1626274800000|2021-07-14 15:00:00|11820|11819.1|11826.1|11825.2|11827.4|11826.6|11817.6|11817|7350
1626278400000|2021-07-14 16:00:00|11826|11825.1|11832.8|11831.9|11835.7|11835|11825.8|11824.9|5650
1626282000000|2021-07-14 17:00:00|11833|11832.1|11826.5|11825.6|11835.9|11835.3|11825.8|11825.1|4247
1626285600000|2021-07-14 18:00:00|11826.4|11825.5|11830.5|11829.9|11834|11833.2|11825.8|11825|3498
1626289200000|2021-07-14 19:00:00|11830.6|11830|11835.4|11834.5|11838.9|11838.3|11830.2|11829.3|3808
1626292800000|2021-07-14 20:00:00|11835.3|11834.4|11836.7|11835.1|11839.3|11838.4|11834.6|11833.8|2077
1626296400000|2021-07-14 21:00:00|11836.9|11835.7|11838.9|11834.6|11841.2|11837.7|11836.9|11833.6|2267
1626300000000|2021-07-14 22:00:00|11839.1|11834.5|11836.4|11835.5|11839.1|11837.7|11835.9|11833.9|1262
1626303600000|2021-07-14 23:00:00|11836.5|11835.6|11833.5|11832.6|11839.2|11838.3|11833.2|11832.4|1733
1626307200000|2021-07-15 00:00:00|11833.6|11832.7|11834|11833.1|11836.6|11835.7|11829.2|11828.3|3660
1626310800000|2021-07-15 01:00:00|11834.2|11833.3|11826.3|11825.4|11834.9|11834|11825.2|11824.3|4836
1626314400000|2021-07-15 02:00:00|11826.2|11825.3|11824.1|11823.2|11828|11827.2|11821.7|11820.8|4124
1626318000000|2021-07-15 03:00:00|11824|11823.1|11832.5|11831.6|11833|11832.2|11823.7|11822.8|2761
1626321600000|2021-07-15 04:00:00|11832.4|11831.5|11831.3|11830.4|11835.5|11834.6|11830.5|11829.8|1985
1626325200000|2021-07-15 05:00:00|11831.4|11830.5|11842.3|11841.4|11843.9|11843|11831.2|11830.5|3411
1626328800000|2021-07-15 06:00:00|11842.4|11841.5|11835.2|11834.6|11847.1|11846.3|11833.2|11832.3|5487
1626332400000|2021-07-15 07:00:00|11835.1|11834.5|11837|11836.1|11838.5|11837.6|11826|11825.2|6418
1626336000000|2021-07-15 08:00:00|11836.9|11836|11849.4|11848.8|11851.1|11850.5|11833.3|11832.4|6485
1626339600000|2021-07-15 09:00:00|11849.5|11848.6|11843.7|11842.8|11850.3|11849.4|11840.8|11839.9|5094
1626343200000|2021-07-15 10:00:00|11843.5|11842.6|11818|11817.1|11844.6|11843.8|11817.3|11816.4|7908
1626346800000|2021-07-15 11:00:00|11818.1|11817.2|11810.1|11809.2|11822.3|11821.5|11808.4|11807.6|6836
1626350400000|2021-07-15 12:00:00|11810.2|11809.3|11806.8|11806.2|11816|11815.1|11804|11803.4|7229
1626354000000|2021-07-15 13:00:00|11806.9|11806.3|11817.2|11816.3|11822|11821.1|11805.3|11804.6|7491
1626357600000|2021-07-15 14:00:00|11816.9|11816.5|11818.1|11817.5|11824|11823.2|11810.9|11810.2|8925
1626361200000|2021-07-15 15:00:00|11818|11817.4|11806|11805.1|11820.3|11819.6|11805.4|11804.5|6670
1626364800000|2021-07-15 16:00:00|11805.9|11805|11803.4|11802.5|11807.6|11806.7|11800.9|11800.3|4633
1626368400000|2021-07-15 17:00:00|11803.2|11802.3|11804.5|11803.6|11807.9|11807|11796.6|11795.8|5655
1626372000000|2021-07-15 18:00:00|11804.3|11803.7|11807.4|11806.8|11807.8|11807.1|11802.1|11801.4|4921
1626375600000|2021-07-15 19:00:00|11807.5|11806.9|11813.2|11812.3|11813.5|11812.7|11806.5|11805.8|3706
1626379200000|2021-07-15 20:00:00|11813.1|11812.2|11812|11810.4|11813.4|11812.6|11810.7|11809.9|1981
1626382800000|2021-07-15 21:00:00|11811.3|11808.5|11816|11810.6|11818.4|11811.4|11811.3|11804.9|2166
1626386400000|2021-07-15 22:00:00|11815.2|11810.5|11814.2|11813.3|11815.7|11814.8|11812.1|11809.4|1800
1626390000000|2021-07-15 23:00:00|11814.3|11813.4|11811.9|11811|11814.8|11813.9|11810.6|11809.7|1325
1626393600000|2021-07-16 00:00:00|11811.7|11811.1|11811.9|11811|11817.6|11816.7|11811.1|11810.2|3386
1626397200000|2021-07-16 01:00:00|11812|11811.1|11802.5|11801.9|11812.5|11811.6|11802.5|11801.6|4255
1626400800000|2021-07-16 02:00:00|11802.6|11801.7|11808.2|11807.3|11808.9|11808|11802.6|11801.7|3209
1626404400000|2021-07-16 03:00:00|11808.1|11807.5|11812.2|11811.3|11812.2|11811.5|11807.3|11806.6|2627
1626408000000|2021-07-16 04:00:00|11812.3|11811.4|11810|11809.1|11813|11812.2|11808.5|11807.7|2332
1626411600000|2021-07-16 05:00:00|11810.2|11809.3|11810.8|11809.9|11814|11813.2|11808.6|11807.8|2207
1626415200000|2021-07-16 06:00:00|11810.3|11809.4|11810.6|11809.7|11811.8|11810.9|11804.5|11803.7|4372
1626418800000|2021-07-16 07:00:00|11810.7|11809.8|11802.3|11801.4|11815.3|11814.4|11797.4|11796.7|6635
1626422400000|2021-07-16 08:00:00|11802.2|11801.3|11818.7|11817.8|11820.1|11819.3|11798.6|11797.9|6554
1626426000000|2021-07-16 09:00:00|11818.8|11817.9|11820.1|11819.5|11822.9|11822.1|11813.9|11813.1|5332
1626429600000|2021-07-16 10:00:00|11820|11819.4|11802.7|11801.8|11820.6|11819.7|11801.3|11800.6|5326
1626433200000|2021-07-16 11:00:00|11802.6|11801.7|11794.6|11794|11805.9|11805.1|11792.6|11791.7|4882
1626436800000|2021-07-16 12:00:00|11794.5|11793.9|11802.3|11801.4|11805.9|11805|11793.5|11792.7|7575
1626440400000|2021-07-16 13:00:00|11802.4|11801.5|11802.7|11801.8|11814.1|11813.3|11797.6|11796.7|8488
1626444000000|2021-07-16 14:00:00|11802.5|11801.6|11809.3|11808.7|11810|11809.1|11796.2|11795.4|10287
1626447600000|2021-07-16 15:00:00|11809.2|11808.6|11809.8|11808.9|11812.4|11811.7|11803.5|11802.7|7090
1626451200000|2021-07-16 16:00:00|11809.7|11808.8|11811.7|11810.8|11814.8|11814|11803.6|11802.9|4604
1626454800000|2021-07-16 17:00:00|11811.6|11811.1|11811.8|11810.9|11819.3|11818.4|11810.4|11809.6|4160
1626458400000|2021-07-16 18:00:00|11811.7|11810.8|11809.5|11808.9|11816|11815.3|11807.5|11806.8|4977
1626462000000|2021-07-16 19:00:00|11809.6|11808.7|11803.9|11803|11809.9|11809|11803.8|11802.9|3879
1626465600000|2021-07-16 20:00:00|11803.8|11802.9|11806|11805.1|11808.4|11807.1|11803.4|11802.5|2335
1626638400000|2021-07-18 20:00:00|11814.9|11805.5|11814.5|11805.5|11816.6|11807.3|11810.9|11802.5|148
1626642000000|2021-07-18 21:00:00|11814.9|11805.1|11811.9|11806.6|11820|11809.9|11809.3|11802.6|1214
1626645600000|2021-07-18 22:00:00|11812.3|11806.7|11810.2|11809.3|11813|11809.6|11804|11802.8|2151
1626649200000|2021-07-18 23:00:00|11810.1|11809.2|11813|11812.1|11814.5|11813.6|11809.8|11808.9|2135
1626652800000|2021-07-19 00:00:00|11813.1|11812.2|11802.5|11801.6|11814.2|11813.4|11801.6|11800.7|3937
1626656400000|2021-07-19 01:00:00|11802.6|11801.7|11802.2|11801.3|11807.2|11806.5|11798.4|11797.5|3737
1626660000000|2021-07-19 02:00:00|11802.1|11801.5|11803.9|11803|11805.1|11804.3|11800.8|11800|3115
1626663600000|2021-07-19 03:00:00|11804|11803.1|11805.1|11804.2|11805.6|11804.7|11802.6|11801.7|1870
1626667200000|2021-07-19 04:00:00|11805.3|11804.4|11806.7|11805.8|11809.1|11808.3|11805.1|11804.2|1775
1626670800000|2021-07-19 05:00:00|11806.6|11805.7|11802.9|11802|11809|11808.2|11801.8|11801|2172
1626674400000|2021-07-19 06:00:00|11802.8|11801.9|11797.7|11797.1|11805.2|11804.4|11797.7|11797.1|4482
1626678000000|2021-07-19 07:00:00|11797.8|11797.2|11781.4|11780.5|11799.1|11798.5|11778.5|11777.9|7925
1626681600000|2021-07-19 08:00:00|11781.3|11780.7|11773.5|11772.9|11784.1|11783.4|11765.9|11765|7396
1626685200000|2021-07-19 09:00:00|11773.6|11772.7|11779.6|11778.7|11780.9|11780.3|11765.7|11765.1|6273
1626688800000|2021-07-19 10:00:00|11779.4|11778.8|11776.7|11776.1|11783.2|11782.6|11771.3|11770.7|6400
1626692400000|2021-07-19 11:00:00|11776.9|11776|11771.7|11771.1|11780.8|11780.2|11768.8|11768.2|6594
1626696000000|2021-07-19 12:00:00|11771.6|11771|11787.2|11786.6|11788.8|11788.2|11764.2|11763.6|7526
1626699600000|2021-07-19 13:00:00|11787.5|11786.9|11821.3|11820.7|11823|11822.4|11784.1|11783.4|9652
1626703200000|2021-07-19 14:00:00|11821.4|11820.8|11805.9|11805.3|11825|11824.1|11805|11804.2|11859
1626706800000|2021-07-19 15:00:00|11806|11805.4|11805.9|11805.3|11810.6|11809.7|11794.8|11794|9087
1626710400000|2021-07-19 16:00:00|11805.8|11805.2|11799.4|11798.8|11807.4|11806.6|11798.3|11797.7|6205
1626714000000|2021-07-19 17:00:00|11799.3|11798.7|11794.9|11794.3|11801.5|11800.9|11793.7|11793.1|5428
1626717600000|2021-07-19 18:00:00|11794.6|11794|11791.7|11791.1|11802.7|11802.1|11791.4|11790.8|5077
1626721200000|2021-07-19 19:00:00|11792|11791.4|11797.9|11797.3|11799.5|11798.9|11792|11791.4|5063
1626724800000|2021-07-19 20:00:00|11798.3|11797.7|11799.7|11798.4|11802.3|11800.4|11796.8|11795.9|2489
1626728400000|2021-07-19 21:00:00|11799.3|11796.2|11800.1|11795.3|11807.2|11800.2|11798.8|11793|2561
1626732000000|2021-07-19 22:00:00|11800.4|11795.6|11794.6|11793.7|11803.8|11799.4|11794.6|11793.7|1536
1626735600000|2021-07-19 23:00:00|11794.7|11793.8|11792.3|11791.7|11795.9|11795|11792.1|11791.3|1209
1626739200000|2021-07-20 00:00:00|11792.1|11791.5|11795.2|11794.6|11799.8|11799|11790.4|11789.7|3167
1626742800000|2021-07-20 01:00:00|11795.4|11794.8|11797.6|11797|11798.5|11797.9|11792.2|11791.5|3623
1626746400000|2021-07-20 02:00:00|11797.5|11796.9|11795|11794.4|11802.6|11801.9|11794.8|11794.1|3888
1626750000000|2021-07-20 03:00:00|11795.1|11794.5|11793.9|11793|11795.9|11795.2|11790.4|11789.6|4113
1626753600000|2021-07-20 04:00:00|11793.8|11792.9|11789|11788.4|11793.9|11793|11788.4|11787.6|3029
1626757200000|2021-07-20 05:00:00|11788.9|11788.3|11784.6|11784|11789.3|11788.5|11780.6|11779.8|3635
1626760800000|2021-07-20 06:00:00|11784.7|11784.1|11778.8|11777.9|11785.6|11785|11776.1|11775.5|5939
1626764400000|2021-07-20 07:00:00|11778.6|11778|11783.9|11783.3|11791.7|11791.1|11772.5|11771.9|8478
1626768000000|2021-07-20 08:00:00|11783.8|11783.2|11788.2|11787.6|11795.4|11794.7|11782|11781.2|7230
1626771600000|2021-07-20 09:00:00|11788.4|11787.5|11800.3|11799.4|11802.9|11802.3|11787.6|11786.8|6645
1626775200000|2021-07-20 10:00:00|11800.2|11799.6|11782.5|11781.9|11800.2|11799.6|11781.5|11780.9|7171
1626778800000|2021-07-20 11:00:00|11782.3|11781.7|11788.1|11787.5|11793.3|11792.7|11776.2|11775.6|6897
1626782400000|2021-07-20 12:00:00|11788|11787.4|11772.7|11772.1|11788.6|11787.9|11765.3|11764.6|8539
1626786000000|2021-07-20 13:00:00|11772.8|11772.2|11767.1|11766.5|11775.8|11775.1|11756|11755.4|8508
1626789600000|2021-07-20 14:00:00|11767.2|11766.6|11764.6|11764|11781|11780.4|11756.2|11755.6|8358
1626793200000|2021-07-20 15:00:00|11764.8|11764.2|11774.9|11774.3|11775|11774.4|11756.4|11755.8|7441
1626796800000|2021-07-20 16:00:00|11775|11774.4|11778|11777.4|11780.1|11779.5|11771.7|11771.1|5196
1626800400000|2021-07-20 17:00:00|11778.2|11777.6|11779.3|11778.7|11783.2|11782.6|11774.2|11773.6|4456
1626804000000|2021-07-20 18:00:00|11779.2|11778.6|11782.1|11781.5|11786.5|11785.9|11778.2|11777.6|4212
1626807600000|2021-07-20 19:00:00|11782.2|11781.6|11782.7|11782.1|11785.1|11784.4|11779.5|11778.9|3412
1626811200000|2021-07-20 20:00:00|11782.1|11781.5|11781.4|11780.2|11783.5|11782.8|11780.4|11779.5|1868
1626814800000|2021-07-20 21:00:00|11781.7|11780|11783.5|11779.1|11787.3|11781.7|11780.9|11775.7|1933
1626818400000|2021-07-20 22:00:00|11783.3|11778.8|11783.2|11782.3|11783.6|11782.8|11781.6|11778|1228
1626822000000|2021-07-20 23:00:00|11783.3|11782.4|11781.9|11781|11783.3|11782.4|11778.4|11777.6|1638
1626825600000|2021-07-21 00:00:00|11781.8|11780.9|11780.2|11779.6|11783.4|11782.8|11779|11778.4|2976
1626829200000|2021-07-21 01:00:00|11780.3|11779.7|11775.8|11775.2|11780.8|11780.1|11774.4|11773.6|3167
1626832800000|2021-07-21 02:00:00|11775.9|11775|11772.9|11772.3|11776|11775.3|11770.4|11769.8|3539
1626836400000|2021-07-21 03:00:00|11773|11772.4|11775.4|11774.5|11777.5|11776.8|11771.5|11770.9|2144
1626840000000|2021-07-21 04:00:00|11775.3|11774.4|11772.8|11772.2|11775.3|11774.7|11771.5|11770.9|1596
1626843600000|2021-07-21 05:00:00|11772.7|11772.1|11767.6|11766.7|11776.4|11775.8|11766.8|11766.1|2903
1626847200000|2021-07-21 06:00:00|11767.4|11766.5|11763.6|11763|11769.4|11768.7|11760.7|11760.1|5848
1626850800000|2021-07-21 07:00:00|11763.7|11762.8|11761.7|11760.8|11764.2|11763.5|11752.3|11751.7|7596
1626854400000|2021-07-21 08:00:00|11761.8|11760.9|11780|11779.1|11782.8|11782|11754.4|11753.8|7097
1626858000000|2021-07-21 09:00:00|11779.9|11779.3|11773.6|11773|11780.8|11780|11768.3|11767.4|5587
1626861600000|2021-07-21 10:00:00|11773.7|11773.1|11772.6|11772|11778.7|11778|11770.4|11769.7|5179
1626865200000|2021-07-21 11:00:00|11772.7|11771.8|11770.8|11770.2|11778.9|11778.3|11768.1|11767.5|5348
1626868800000|2021-07-21 12:00:00|11770.9|11770.3|11766.4|11765.8|11772.8|11772.2|11760.1|11759.5|6230
1626872400000|2021-07-21 13:00:00|11766.3|11765.7|11787.5|11786.9|11789|11788.3|11762.7|11761.9|6447
1626876000000|2021-07-21 14:00:00|11787.6|11787|11790|11789.4|11798.7|11798.1|11782.4|11781.8|7899
1626879600000|2021-07-21 15:00:00|11789.8|11789.2|11798.5|11797.9|11804.1|11803.5|11786.6|11786|7372
1626883200000|2021-07-21 16:00:00|11798.4|11797.8|11793.6|11793|11799.1|11798.5|11789.8|11789.2|4907
1626886800000|2021-07-21 17:00:00|11793.7|11793.1|11796.2|11795.6|11800.3|11799.7|11792.2|11791.3|4881
1626890400000|2021-07-21 18:00:00|11795.8|11795.2|11800.4|11799.8|11801|11800.4|11793.4|11792.7|3238
1626894000000|2021-07-21 19:00:00|11800.3|11799.7|11800.8|11799.9|11805.3|11804.6|11799|11798.2|3811
1626897600000|2021-07-21 20:00:00|11800.7|11799.8|11795.7|11794|11800.7|11799.8|11792.2|11791.3|2423
1626901200000|2021-07-21 21:00:00|11796.3|11793.3|11798.8|11794.3|11802.9|11799.5|11793.5|11786.8|2070
1626904800000|2021-07-21 22:00:00|11798.6|11795|11793.6|11792.7|11799|11797.1|11793.6|11792.7|1739
1626908400000|2021-07-21 23:00:00|11793.4|11792.5|11792.9|11792|11796|11795.1|11791.3|11790.4|1565
1626912000000|2021-07-22 00:00:00|11792.8|11791.9|11788.8|11787.9|11794.9|11794|11788.5|11787.7|2295
1626915600000|2021-07-22 01:00:00|11789|11788.1|11796.6|11796|11797|11796.1|11787.1|11786.3|2746
1626919200000|2021-07-22 02:00:00|11796.7|11796.1|11790.7|11789.8|11799.1|11798.2|11790.6|11789.8|2329
1626922800000|2021-07-22 03:00:00|11790.8|11789.9|11796.5|11795.6|11797.6|11796.8|11790.7|11789.9|1854
1626926400000|2021-07-22 04:00:00|11796.4|11795.5|11797.5|11796.6|11800.7|11799.8|11796.1|11795.3|1544
1626930000000|2021-07-22 05:00:00|11797.4|11796.5|11793.5|11792.6|11798.8|11798|11793|11792.2|2335
1626933600000|2021-07-22 06:00:00|11793.6|11792.7|11795.2|11794.6|11801.7|11801|11791|11790.1|5128
1626937200000|2021-07-22 07:00:00|11795.1|11794.5|11794|11793.4|11802.5|11801.8|11793.6|11792.8|6986
1626940800000|2021-07-22 08:00:00|11794.1|11793.5|11797.2|11796.3|11798.5|11797.6|11779.5|11778.8|6974
1626944400000|2021-07-22 09:00:00|11797.1|11796.2|11794.5|11793.9|11800.1|11799.4|11792.8|11792.2|4978
1626948000000|2021-07-22 10:00:00|11794.4|11793.8|11791.9|11791.3|11797.4|11796.7|11785.4|11784.7|5381
1626951600000|2021-07-22 11:00:00|11792.1|11791.2|11794.2|11793.6|11814|11813.1|11782.8|11781.9|8671
1626955200000|2021-07-22 12:00:00|11794.1|11793.5|11800.3|11799.4|11801.2|11800.3|11771.2|11770.5|12312
1626958800000|2021-07-22 13:00:00|11800.1|11799.2|11816.3|11815.4|11831|11830.1|11796.9|11796|10910
1626962400000|2021-07-22 14:00:00|11816.4|11815.5|11791.6|11790.7|11817.4|11816.7|11783.2|11782.3|10592
1626966000000|2021-07-22 15:00:00|11791.3|11790.8|11767.5|11766.9|11792.5|11791.7|11764.3|11763.4|8359
1626969600000|2021-07-22 16:00:00|11767.6|11767|11763.3|11762.4|11769.5|11768.9|11757.8|11757|5986
1626973200000|2021-07-22 17:00:00|11763.1|11762.5|11763.1|11762.2|11766.8|11765.9|11757.8|11757.2|4460
1626976800000|2021-07-22 18:00:00|11763.2|11762.3|11771.9|11771.3|11773.4|11772.5|11762.7|11761.8|4009
1626980400000|2021-07-22 19:00:00|11771.7|11771.1|11770.6|11769.7|11776.8|11776|11770.2|11769.6|3132
1626984000000|2021-07-22 20:00:00|11770.4|11769.8|11771.6|11770.7|11772.2|11771.3|11767.2|11766.4|1995
1626987600000|2021-07-22 21:00:00|11771.7|11770.4|11775.2|11768.2|11780.7|11773.7|11768.1|11761.4|2840
1626991200000|2021-07-22 22:00:00|11775.4|11768.4|11773.3|11772.4|11778.2|11775.9|11772.2|11767.2|2254
1626994800000|2021-07-22 23:00:00|11773.4|11772.5|11772.9|11772|11776.1|11775.2|11771.8|11770.9|1222
1626998400000|2021-07-23 00:00:00|11773|11772.1|11778.5|11777.6|11780.6|11779.7|11772.6|11771.8|1849
1627002000000|2021-07-23 01:00:00|11778.4|11777.5|11775.5|11774.9|11781|11780.2|11775.3|11774.7|1887
1627005600000|2021-07-23 02:00:00|11775.4|11774.8|11774.7|11774.1|11776.1|11775.3|11771.1|11770.3|2144
1627009200000|2021-07-23 03:00:00|11774.8|11774.2|11770.3|11769.4|11776.6|11775.7|11770.1|11769.2|2144
1627012800000|2021-07-23 04:00:00|11770.2|11769.3|11768.4|11767.5|11771.1|11770.2|11767.7|11766.9|2430
1627016400000|2021-07-23 05:00:00|11768.5|11767.6|11765.1|11764.2|11772.3|11771.5|11764.3|11763.5|2100
1627020000000|2021-07-23 06:00:00|11764.7|11764.1|11772.1|11771.2|11774.8|11774|11763.2|11762.4|4761
1627023600000|2021-07-23 07:00:00|11772|11771.1|11778|11777.1|11779.7|11779.1|11764.7|11763.9|8222
1627027200000|2021-07-23 08:00:00|11777.9|11777|11774.9|11774.3|11787|11786.2|11774.4|11773.6|7072
1627030800000|2021-07-23 09:00:00|11775|11774.1|11769.2|11768.3|11777.7|11776.8|11762.5|11761.7|6268
1627034400000|2021-07-23 10:00:00|11769.4|11768.6|11764|11763.4|11770.5|11769.8|11760.4|11759.7|5538
1627038000000|2021-07-23 11:00:00|11764.1|11763.5|11762|11761.1|11768.4|11767.7|11754.9|11754|5909
1627041600000|2021-07-23 12:00:00|11761.8|11761.2|11780|11779.4|11781.3|11780.7|11761.8|11761.2|6349
1627045200000|2021-07-23 13:00:00|11780.3|11779.7|11765.3|11764.4|11780.6|11780|11760.6|11759.7|8380
1627048800000|2021-07-23 14:00:00|11765.4|11764.5|11762.4|11761.8|11766|11765.4|11755.1|11754.5|7712
1627052400000|2021-07-23 15:00:00|11762.1|11761.5|11760.2|11759.6|11766.4|11765.6|11758.5|11757.8|5784
1627056000000|2021-07-23 16:00:00|11760.3|11759.7|11768.9|11768|11770|11769.4|11760.3|11759.7|4789
1627059600000|2021-07-23 17:00:00|11768.8|11767.9|11770.6|11770|11774|11773.4|11768.7|11767.9|3098
1627063200000|2021-07-23 18:00:00|11770.7|11770.1|11771.6|11771|11772.3|11771.5|11769.4|11768.8|2585
1627066800000|2021-07-23 19:00:00|11771.7|11771.1|11772.4|11771.8|11776.4|11775.7|11771.1|11770.3|2853
1627070400000|2021-07-23 20:00:00|11772.3|11771.4|11772.3|11771.4|11776.6|11775.7|11769.5|11768.6|2450
1627243200000|2021-07-25 20:00:00|11779.4|11766.4|11778.8|11768.3|11782.5|11769.8|11778|11766.2|273
1627246800000|2021-07-25 21:00:00|11780.5|11769.3|11777.4|11770.4|11782.4|11772.4|11773.3|11762.9|2153
1627250400000|2021-07-25 22:00:00|11775.7|11768.7|11774.9|11773.8|11778.1|11773.9|11772.1|11767.4|2898
1627254000000|2021-07-25 23:00:00|11774.7|11773.5|11773.6|11772.7|11775.1|11774.2|11772.1|11771.2|1599
1627257600000|2021-07-26 00:00:00|11773.5|11772.6|11766.7|11765.8|11774|11773.1|11763.7|11762.9|3402
1627261200000|2021-07-26 01:00:00|11766.9|11766.1|11771.5|11770.6|11773|11772.3|11765.8|11764.9|4561
1627264800000|2021-07-26 02:00:00|11771.4|11770.8|11772.2|11771.6|11776.1|11775.2|11771.4|11770.7|3106
1627268400000|2021-07-26 03:00:00|11772.3|11771.7|11779.1|11778.2|11779.2|11778.4|11771.2|11770.3|2232
1627272000000|2021-07-26 04:00:00|11779.2|11778.3|11779.1|11778.2|11780.8|11780.1|11776.9|11776|1823
1627275600000|2021-07-26 05:00:00|11779|11778.1|11783.9|11783|11785.4|11784.6|11776.6|11775.7|3001
1627279200000|2021-07-26 06:00:00|11783.8|11782.9|11772.4|11771.8|11783.8|11782.9|11771.3|11770.5|6367
1627282800000|2021-07-26 07:00:00|11772.5|11771.6|11784|11783.1|11800.6|11799.8|11772.5|11771.6|7807
1627286400000|2021-07-26 08:00:00|11783.9|11783|11784.4|11783.5|11786.6|11785.8|11767.6|11766.7|7897
1627290000000|2021-07-26 09:00:00|11784.5|11783.6|11797.5|11796.6|11799.9|11799|11781.5|11780.8|5912
1627293600000|2021-07-26 10:00:00|11797.4|11796.5|11792.5|11791.6|11799.5|11798.8|11792|11791.2|5016
1627297200000|2021-07-26 11:00:00|11792.3|11791.4|11793.3|11792.4|11797.8|11797.2|11788.1|11787.4|5296
1627300800000|2021-07-26 12:00:00|11793.2|11792.3|11783.5|11782.6|11794.6|11794|11779.5|11778.9|5870
1627304400000|2021-07-26 13:00:00|11783.6|11782.7|11806.5|11805.6|11811.9|11811|11780.3|11779.7|6800
1627308000000|2021-07-26 14:00:00|11806.4|11805.5|11808.1|11807.5|11817.6|11817|11802.5|11801.7|8260
1627311600000|2021-07-26 15:00:00|11808|11807.4|11810.3|11809.7|11815.2|11814.6|11807|11806.4|5800
1627315200000|2021-07-26 16:00:00|11810.1|11809.5|11812.7|11811.8|11813.1|11812.4|11807.1|11806.5|3791
1627318800000|2021-07-26 17:00:00|11812.8|11811.9|11810.9|11810.3|11813.7|11813.1|11810.5|11809.9|2852
1627322400000|2021-07-26 18:00:00|11811|11810.4|11800.3|11799.7|11812.2|11811.5|11800.3|11799.7|2946
1627326000000|2021-07-26 19:00:00|11800.5|11799.6|11805.6|11805|11805.7|11805.1|11799.5|11798.7|3312
1627329600000|2021-07-26 20:00:00|11805.5|11804.9|11804.2|11802.3|11807.8|11807|11802.6|11801.6|2354
1627333200000|2021-07-26 21:00:00|11803.9|11802.2|11805.7|11799.2|11810.7|11804.4|11803.4|11798.4|2605
1627336800000|2021-07-26 22:00:00|11805.8|11799.3|11801.1|11800.2|11805.8|11802.6|11799.7|11798.5|1946
1627340400000|2021-07-26 23:00:00|11800.9|11800|11805.4|11804.5|11807.4|11806.5|11800.5|11799.6|1584
1627344000000|2021-07-27 00:00:00|11805.3|11804.4|11808.8|11807.9|11812.6|11811.9|11803.9|11803|2702
1627347600000|2021-07-27 01:00:00|11808.9|11808|11803.7|11802.8|11809.4|11808.8|11802.6|11801.7|3631
1627351200000|2021-07-27 02:00:00|11803.6|11802.7|11806.4|11805.5|11806.7|11806|11802|11801.2|3143
1627354800000|2021-07-27 03:00:00|11806.5|11805.6|11805.9|11805|11806.8|11806|11801.1|11800.4|2963
1627358400000|2021-07-27 04:00:00|11805.8|11804.9|11802.7|11801.8|11806.9|11806|11801.7|11800.8|1883
1627362000000|2021-07-27 05:00:00|11802.8|11801.9|11801.4|11800.5|11802.9|11802.1|11799.4|11798.5|3049
1627365600000|2021-07-27 06:00:00|11801.3|11800.8|11788.4|11787.8|11801.4|11800.8|11788.3|11787.7|5285
1627369200000|2021-07-27 07:00:00|11788.5|11787.9|11783.5|11782.6|11788.6|11788|11775.5|11774.7|9731
1627372800000|2021-07-27 08:00:00|11783.6|11782.7|11778.2|11777.3|11783.8|11783.1|11770.4|11769.7|6811
1627376400000|2021-07-27 09:00:00|11777.9|11777.4|11782.3|11781.7|11785.9|11785.2|11774.8|11774.2|5289
1627380000000|2021-07-27 10:00:00|11782.4|11781.8|11789|11788.4|11790.3|11789.6|11776.8|11776.2|4857
1627383600000|2021-07-27 11:00:00|11788.9|11788.3|11799|11798.4|11800.3|11799.7|11786.1|11785.5|5064
1627387200000|2021-07-27 12:00:00|11799.1|11798.5|11819|11818.4|11820|11819.2|11799.1|11798.5|6884
1627390800000|2021-07-27 13:00:00|11818.9|11818.3|11813.2|11812.1|11826.5|11825.9|11800.9|11800.2|8899
1627394400000|2021-07-27 14:00:00|11813.1|11812.2|11825.5|11824.9|11828.2|11827.5|11806.4|11805.8|9283
1627398000000|2021-07-27 15:00:00|11825.4|11824.8|11830.6|11830|11837.4|11836.8|11823.9|11823.2|8697
1627401600000|2021-07-27 16:00:00|11830.9|11830.3|11836.6|11836|11836.8|11836.2|11827.6|11827|5897
1627405200000|2021-07-27 17:00:00|11836.5|11835.9|11834.3|11833.7|11841.7|11840.9|11833.8|11833.2|4152
1627408800000|2021-07-27 18:00:00|11834.4|11833.8|11823.2|11822.6|11835.6|11835|11823.1|11822.5|3795
1627412400000|2021-07-27 19:00:00|11823.1|11822.5|11822|11821.4|11823.4|11822.8|11819.1|11818.5|3453
1627416000000|2021-07-27 20:00:00|11821.7|11821.1|11817|11815.6|11823.2|11822.4|11815.7|11814.8|2993
1627419600000|2021-07-27 21:00:00|11817.9|11815.2|11820.9|11815.4|11825.4|11818.5|11817.6|11813.2|2161
1627423200000|2021-07-27 22:00:00|11820.2|11815.5|11817.3|11816.4|11822.2|11819.1|11814.1|11813.2|2101
1627426800000|2021-07-27 23:00:00|11817.4|11816.5|11820.9|11820.3|11822|11821.2|11816.2|11815.3|1352
1627430400000|2021-07-28 00:00:00|11821|11820.4|11814.5|11813.9|11824.3|11823.7|11812.8|11812.1|3368
1627434000000|2021-07-28 01:00:00|11814.7|11814.1|11822.5|11821.9|11823.9|11823.3|11814.7|11814|4082
1627437600000|2021-07-28 02:00:00|11822.4|11821.8|11825.2|11824.6|11825.2|11824.6|11818.3|11817.6|3080
1627441200000|2021-07-28 03:00:00|11825.3|11824.7|11821.9|11821|11828|11827.3|11821.5|11820.9|2199
1627444800000|2021-07-28 04:00:00|11822|11821.1|11820.1|11819.2|11823.7|11822.8|11820.1|11819.2|1680
1627448400000|2021-07-28 05:00:00|11820.2|11819.3|11818.4|11817.5|11820.4|11819.6|11814.9|11814.1|3041
1627452000000|2021-07-28 06:00:00|11818.6|11817.7|11804.1|11803.5|11820.4|11819.5|11803.7|11803|4562
1627455600000|2021-07-28 07:00:00|11804.2|11803.6|11807.8|11806.9|11812.7|11812.1|11803.8|11803.2|5028
1627459200000|2021-07-28 08:00:00|11807.7|11806.8|11829.3|11828.7|11830.7|11830|11802.5|11801.7|5975
1627462800000|2021-07-28 09:00:00|11829.4|11828.8|11815.8|11814.9|11829.5|11828.8|11814.2|11813.5|5191
1627466400000|2021-07-28 10:00:00|11815.6|11815|11804.7|11803.8|11819.5|11818.9|11801.7|11801|5098
1627470000000|2021-07-28 11:00:00|11804.8|11803.9|11810.4|11809.8|11812.6|11812|11799.9|11799.3|5615
1627473600000|2021-07-28 12:00:00|11810.2|11809.6|11799.2|11798.6|11811.3|11810.7|11792.2|11791.3|5972
1627477200000|2021-07-28 13:00:00|11799.4|11798.5|11787|11786.1|11804|11803.4|11783.7|11783.1|6720
1627480800000|2021-07-28 14:00:00|11786.9|11786|11800.1|11799.5|11805.7|11805.1|11785.2|11784.4|7611
1627484400000|2021-07-28 15:00:00|11800.2|11799.6|11809.7|11809.1|11811.9|11811.3|11797.7|11797.1|6255
1627488000000|2021-07-28 16:00:00|11809.5|11808.9|11814.8|11814.2|11816.4|11815.7|11807.1|11806.5|4497
1627491600000|2021-07-28 17:00:00|11814.9|11814.3|11814.7|11809.6|11818.5|11817.9|11810.8|11808.1|3929
1627495200000|2021-07-28 18:00:00|11815.3|11808.3|11839|11838.4|11843.4|11842.5|11773.2|11771.2|17518
1627498800000|2021-07-28 19:00:00|11839.1|11838.2|11848|11847.1|11849.7|11848.9|11831.1|11830.1|8782
1627502400000|2021-07-28 20:00:00|11847.9|11847.3|11845.4|11841.9|11850.1|11849.2|11842.7|11841.6|2654
1627506000000|2021-07-28 21:00:00|11844.7|11842.5|11846.5|11842.1|11848.4|11844.7|11842.4|11838.1|2303
1627509600000|2021-07-28 22:00:00|11846.6|11842.3|11845.3|11844.4|11846.7|11845.7|11843.4|11842.1|1328
1627513200000|2021-07-28 23:00:00|11845.1|11844.2|11846.1|11845.2|11847.4|11846.6|11844|11843.1|1476
1627516800000|2021-07-29 00:00:00|11846.2|11845.3|11843.9|11843.3|11847.4|11846.7|11841.2|11840.3|2563
1627520400000|2021-07-29 01:00:00|11843.8|11843.2|11849.9|11849|11850.3|11849.6|11842.1|11841.4|4336
1627524000000|2021-07-29 02:00:00|11850.1|11849.5|11855|11854.1|11858.1|11857.2|11846.6|11845.9|3959
1627527600000|2021-07-29 03:00:00|11854.9|11854|11854.9|11854|11858.5|11857.8|11851.3|11850.7|3114
1627531200000|2021-07-29 04:00:00|11854.7|11854.1|11856.7|11856.1|11859.4|11858.6|11853.9|11853.2|1981
1627534800000|2021-07-29 05:00:00|11856.8|11856.2|11856.1|11855.2|11860.3|11859.6|11855.1|11854.4|2666
1627538400000|2021-07-29 06:00:00|11855.7|11855.1|11852.7|11852.1|11864.1|11863.3|11850.6|11849.8|5690
1627542000000|2021-07-29 07:00:00|11852.8|11852.2|11868.9|11868|11870.4|11869.7|11852.2|11851.6|6241
1627545600000|2021-07-29 08:00:00|11868.7|11868.1|11877|11876.1|11880|11879.1|11865.1|11864.3|5859
1627549200000|2021-07-29 09:00:00|11877.1|11876.2|11874.7|11874.1|11878.1|11877.5|11869.6|11869|4398
1627552800000|2021-07-29 10:00:00|11874.6|11874|11875.6|11875|11880.5|11879.9|11872.8|11872.2|4430
1627556400000|2021-07-29 11:00:00|11875.7|11875.1|11871.9|11871|11877.2|11876.6|11870.3|11869.7|4117
1627560000000|2021-07-29 12:00:00|11872|11871.1|11884.5|11883.9|11885.4|11884.8|11871.3|11870.3|6889
1627563600000|2021-07-29 13:00:00|11884.4|11883.8|11884.9|11884.3|11885.4|11884.7|11876.2|11875.5|6670
1627567200000|2021-07-29 14:00:00|11885|11884.4|11885.9|11885.3|11889.5|11888.9|11877.3|11876.7|7272
1627570800000|2021-07-29 15:00:00|11886|11885.4|11886|11885.4|11891.5|11890.8|11882|11881.4|5469
1627574400000|2021-07-29 16:00:00|11886.1|11885.5|11885|11884.4|11886.5|11885.9|11878.6|11878|3891
1627578000000|2021-07-29 17:00:00|11884.9|11884.3|11887.3|11886.7|11888|11887.4|11880.3|11879.6|3642
1627581600000|2021-07-29 18:00:00|11887.2|11886.6|11891.8|11891.2|11891.8|11891.2|11886.2|11885.6|3430
1627585200000|2021-07-29 19:00:00|11891.7|11891.1|11888.3|11887.7|11893.2|11892.6|11887.7|11886.9|3522
1627588800000|2021-07-29 20:00:00|11888.4|11887.8|11887.5|11885.9|11889.3|11888.5|11885|11884.3|2348
1627592400000|2021-07-29 21:00:00|11888.8|11886|11890.8|11885.6|11892.9|11888.2|11888.5|11882.8|1751
1627596000000|2021-07-29 22:00:00|11890.5|11885.2|11891.2|11890.3|11891.7|11890.8|11888.3|11882.4|1522
1627599600000|2021-07-29 23:00:00|11891.4|11890.5|11890.8|11889.9|11894.9|11894.2|11890.1|11889.4|1153
1627603200000|2021-07-30 00:00:00|11890.5|11890|11882|11881.1|11892.3|11891.6|11881.9|11881.1|4151
1627606800000|2021-07-30 01:00:00|11882.1|11881.2|11882.7|11882.1|11885|11884.1|11879.5|11878.8|4046
1627610400000|2021-07-30 02:00:00|11882.5|11881.9|11881.2|11880.6|11885.1|11884.2|11879.1|11878.3|3622
1627614000000|2021-07-30 03:00:00|11880.9|11880.3|11878.9|11878|11883.5|11882.9|11878.1|11877.3|2910
1627617600000|2021-07-30 04:00:00|11878.8|11877.9|11878.8|11878.2|11881.9|11881.1|11878.1|11877.4|1670
1627621200000|2021-07-30 05:00:00|11878.6|11878|11878.9|11878|11880.4|11879.6|11875.7|11874.8|2566
1627624800000|2021-07-30 06:00:00|11879|11878.1|11886.2|11885.3|11886.3|11885.6|11875.4|11874.6|4208
1627628400000|2021-07-30 07:00:00|11886.1|11885.2|11895.9|11895|11896|11895.4|11884.5|11883.9|5021
1627632000000|2021-07-30 08:00:00|11896|11895.1|11907.3|11906.4|11908.7|11907.2|11893.3|11892.6|4537
1627635600000|2021-07-30 09:00:00|11907|11906.1|11897.5|11896.6|11909|11908.4|11896.1|11895.4|4883
1627639200000|2021-07-30 10:00:00|11897.6|11897|11901.4|11900.8|11903.4|11902.6|11884.8|11884.2|5335
1627642800000|2021-07-30 11:00:00|11901.7|11901.1|11883.9|11883|11905.1|11904.4|11882.6|11882|5135
1627646400000|2021-07-30 12:00:00|11884|11883.4|11879.5|11878.9|11898.2|11896.8|11877.7|11877.1|5719
1627650000000|2021-07-30 13:00:00|11879.6|11879|11878.5|11877.9|11887|11886.2|11875.3|11874.7|6228
1627653600000|2021-07-30 14:00:00|11878.6|11877.6|11859.3|11858.7|11883.2|11882.5|11851.9|11851.2|6899
1627657200000|2021-07-30 15:00:00|11859.2|11858.6|11864.7|11863.8|11866.1|11865.5|11855.9|11855|7161
1627660800000|2021-07-30 16:00:00|11864.4|11863.5|11859.5|11858.9|11864.5|11863.7|11858.9|11858|4914
1627664400000|2021-07-30 17:00:00|11859.4|11858.8|11861.7|11861.1|11863.2|11862.5|11855.9|11855.1|3764
1627668000000|2021-07-30 18:00:00|11861.6|11861|11856.4|11855.8|11863.1|11862.5|11854.2|11853.5|4199
1627671600000|2021-07-30 19:00:00|11856.5|11855.9|11862.5|11861.9|11864.4|11863.8|11855.3|11854.7|3843
1627675200000|2021-07-30 20:00:00|11862.4|11861.8|11870.9|11866|11877.8|11876.9|11861|11860.1|3353
1627848000000|2021-08-01 20:00:00|11876|11868|11871.9|11858.9|11876.2|11868|11871.9|11858.9|59
1627851600000|2021-08-01 21:00:00|11872.5|11859.5|11868.3|11863.3|11876.4|11865.3|11866.8|11854.3|982
1627855200000|2021-08-01 22:00:00|11869.9|11863|11868.8|11867.9|11870.3|11869.1|11863.9|11860.5|2525
1627858800000|2021-08-01 23:00:00|11868.9|11868|11866.8|11865.9|11868.9|11868|11862.6|11861.7|1394
1627862400000|2021-08-02 00:00:00|11866.9|11866|11869.6|11868.7|11871.8|11870.9|11863.1|11862.2|3151
1627866000000|2021-08-02 01:00:00|11869.5|11868.6|11863.7|11863.1|11870.3|11869.6|11861.2|11860.5|3941
1627869600000|2021-08-02 02:00:00|11863.8|11863.2|11871.8|11870.9|11872|11871.2|11859.2|11858.4|3585
1627873200000|2021-08-02 03:00:00|11871.9|11871|11871.8|11870.9|11873.4|11872.5|11869.3|11868.7|1802
1627876800000|2021-08-02 04:00:00|11871.9|11871|11870.9|11870.3|11873.9|11873.2|11870.8|11870|1590
1627880400000|2021-08-02 05:00:00|11870.8|11870.2|11872.4|11871.5|11875.9|11875.1|11866.6|11865.8|2451
1627884000000|2021-08-02 06:00:00|11872.7|11871.8|11883.2|11882.3|11884.6|11883.7|11864.7|11863.9|5104
1627887600000|2021-08-02 07:00:00|11883.3|11882.4|11881.9|11881|11888|11887.2|11879.2|11878.5|5103
1627891200000|2021-08-02 08:00:00|11882|11881.1|11885.1|11884.5|11888.7|11888.1|11878.7|11878|4370
1627894800000|2021-08-02 09:00:00|11885|11884.4|11896|11895.1|11896.3|11895.4|11881.6|11880.8|4170
1627898400000|2021-08-02 10:00:00|11895.9|11895.3|11891.4|11890.8|11897.3|11896.7|11887.1|11886.3|3826
1627902000000|2021-08-02 11:00:00|11891.2|11890.6|11890.2|11889.6|11893.1|11892.5|11881|11880.4|3835
1627905600000|2021-08-02 12:00:00|11890.4|11889.8|11873.4|11872.8|11890.8|11890.2|11871.9|11871.1|5779
1627909200000|2021-08-02 13:00:00|11873.3|11872.7|11881.3|11880.4|11888.2|11887.5|11872.9|11872.1|6385
1627912800000|2021-08-02 14:00:00|11882|11882.8|11878.7|11878.1|11889.7|11888.8|11876.4|11875.7|9016
1627916400000|2021-08-02 15:00:00|11878.9|11878.3|11873.1|11872.5|11886.2|11885.6|11872.7|11872.1|6042
1627920000000|2021-08-02 16:00:00|11873.3|11872.7|11869.8|11869.2|11873.6|11873|11867|11866.4|5091
1627923600000|2021-08-02 17:00:00|11869.9|11869.3|11868.5|11867.9|11870.2|11869.6|11865.4|11864.8|3635
1627927200000|2021-08-02 18:00:00|11868.6|11868|11874.1|11873.5|11874.2|11873.6|11867.6|11867|2689
1627930800000|2021-08-02 19:00:00|11874.2|11873.6|11871.4|11870.8|11875.5|11874.9|11866.6|11866|3410
1627934400000|2021-08-02 20:00:00|11871.3|11870.7|11872.4|11871.3|11873.3|11872.4|11869.1|11868.4|1848
1627938000000|2021-08-02 21:00:00|11873.6|11869.2|11875.4|11868.4|11877.9|11871.3|11870.6|11865.2|2847
1627941600000|2021-08-02 22:00:00|11875.3|11868.3|11874.4|11873.5|11876.6|11875.7|11871.6|11867.1|1494
1627945200000|2021-08-02 23:00:00|11874.5|11873.6|11874.6|11873.7|11875.6|11874.8|11872.8|11871.9|1158
1627948800000|2021-08-03 00:00:00|11874.7|11873.8|11872.3|11871.4|11879.1|11878.3|11870.8|11870|2954
1627952400000|2021-08-03 01:00:00|11872.2|11871.6|11875.2|11874.3|11876.7|11876|11868.4|11867.8|3927
1627956000000|2021-08-03 02:00:00|11875.3|11874.4|11871.3|11870.4|11877.3|11876.7|11870.7|11869.9|3106
1627959600000|2021-08-03 03:00:00|11871.2|11870.3|11875.1|11874.2|11876.2|11875.5|11870.5|11869.8|2504
1627963200000|2021-08-03 04:00:00|11875.2|11874.3|11880.6|11880|11883.1|11882.2|11874.7|11873.9|3889
1627966800000|2021-08-03 05:00:00|11880.7|11880.1|11875.5|11874.6|11882.2|11881.4|11872.9|11872.3|3385
1627970400000|2021-08-03 06:00:00|11875.6|11874.7|11873.4|11872.5|11879.6|11879|11871.5|11870.9|5117
1627974000000|2021-08-03 07:00:00|11873.5|11872.6|11878.8|11877.9|11884.4|11883.6|11873.2|11872.4|6226
1627977600000|2021-08-03 08:00:00|11878.6|11877.7|11884.4|11883.5|11885.9|11885.1|11874.2|11873.5|4678
1627981200000|2021-08-03 09:00:00|11884.3|11883.4|11885|11884.4|11887.2|11886.5|11879.2|11878.5|3958
1627984800000|2021-08-03 10:00:00|11884.9|11884.3|11888|11887.4|11892.5|11891.6|11881.7|11881.1|4169
1627988400000|2021-08-03 11:00:00|11888.2|11887.6|11893.1|11892.2|11893.6|11893|11885.1|11884.4|3990
1627992000000|2021-08-03 12:00:00|11892.9|11892.3|11886.2|11885.6|11893|11892.4|11880.8|11880.2|6000
1627995600000|2021-08-03 13:00:00|11886.3|11885.7|11869.7|11868.8|11887.8|11887.2|11862|11861.2|8530
1627999200000|2021-08-03 14:00:00|11869.8|11868.9|11859.2|11858.6|11876|11875.4|11858.3|11857.6|8670
1628002800000|2021-08-03 15:00:00|11859.1|11858.5|11858.9|11858.3|11864.1|11863.4|11854|11853.4|5588
1628006400000|2021-08-03 16:00:00|11858.5|11857.9|11868.7|11868.1|11869.1|11868.5|11858.1|11857.4|3887
1628010000000|2021-08-03 17:00:00|11868.8|11868.2|11864|11863.4|11870.1|11869.5|11861.6|11861|2447
1628013600000|2021-08-03 18:00:00|11864.1|11863.5|11862.9|11862.3|11866.4|11865.8|11862|11861.3|2488
1628017200000|2021-08-03 19:00:00|11863|11862.4|11866.4|11865.8|11868.1|11867.4|11863|11862.4|2582
1628020800000|2021-08-03 20:00:00|11866.6|11866|11865.1|11863.3|11866.8|11866.2|11862.1|11861.2|1782
1628024400000|2021-08-03 21:00:00|11865.6|11863.1|11866.2|11862.5|11869.3|11863.3|11863.4|11857.5|2243
1628028000000|2021-08-03 22:00:00|11866|11862.4|11870|11869.1|11870.1|11869.2|11863.5|11861.7|1762
1628031600000|2021-08-03 23:00:00|11869.9|11869|11869.9|11869|11870.8|11869.9|11867.9|11867|1121
1628035200000|2021-08-04 00:00:00|11869.8|11868.9|11862.3|11861.7|11869.9|11869.2|11861.1|11860.2|2954
1628038800000|2021-08-04 01:00:00|11862.2|11861.6|11870.7|11870.1|11871.6|11870.9|11862.2|11861.4|3475
1628042400000|2021-08-04 02:00:00|11870.8|11870.2|11874|11873.1|11874|11873.4|11866.5|11865.7|3346
1628046000000|2021-08-04 03:00:00|11873.9|11873|11873.8|11873.2|11875.9|11875.2|11873|11872.2|2149
1628049600000|2021-08-04 04:00:00|11873.9|11873.3|11871.9|11871|11874.7|11873.8|11870|11869.1|1900
1628053200000|2021-08-04 05:00:00|11871.7|11871.1|11872.3|11871.4|11876.2|11875.5|11869.7|11869|2255
1628056800000|2021-08-04 06:00:00|11872.2|11871.3|11879.1|11878.5|11880.1|11879.2|11869.2|11868.4|3734
1628060400000|2021-08-04 07:00:00|11879.2|11878.6|11877.3|11876.4|11880.4|11879.7|11869.6|11868.9|4410
1628064000000|2021-08-04 08:00:00|11877.4|11876.5|11851.5|11850.6|11877.7|11877.1|11842.3|11841.7|5732
1628067600000|2021-08-04 09:00:00|11851.2|11850.5|11859.3|11858.4|11859.5|11858.6|11848.5|11847.9|3364
1628071200000|2021-08-04 10:00:00|11859.2|11858.3|11856.8|11855.9|11860.9|11860.3|11854.7|11854|3113
1628074800000|2021-08-04 11:00:00|11856.9|11856|11863.8|11863.2|11866.3|11865.7|11853.8|11853.2|4481
1628078400000|2021-08-04 12:00:00|11863.7|11863.1|11889.4|11888.8|11890|11889.4|11860.9|11858.7|7708
1628082000000|2021-08-04 13:00:00|11889.5|11888.9|11893|11892.1|11900.1|11899.5|11886.9|11886.3|6302
1628085600000|2021-08-04 14:00:00|11891.9|11891|11843.4|11842.8|11893.4|11892.5|11837|11836.1|12681
1628089200000|2021-08-04 15:00:00|11843.3|11842.7|11842.5|11841.9|11848|11847.4|11833|11832.4|7572
1628092800000|2021-08-04 16:00:00|11842.6|11842|11838.5|11837.6|11843.2|11842.4|11835.5|11834.9|5029
1628096400000|2021-08-04 17:00:00|11838.8|11837.9|11839.6|11839|11842.1|11841.5|11835.8|11835.2|3410
1628100000000|2021-08-04 18:00:00|11839.7|11839.1|11839.2|11838.6|11842.9|11842.3|11835.9|11835.3|3114
1628103600000|2021-08-04 19:00:00|11839.1|11838.5|11838.4|11837.8|11841.6|11841|11836.6|11835.9|2837
1628107200000|2021-08-04 20:00:00|11838.5|11837.9|11837.4|11836.5|11839.6|11838.9|11835.9|11835.2|1697
1628110800000|2021-08-04 21:00:00|11837.7|11836.8|11838.1|11834.9|11839.3|11837|11835.4|11832.4|1284
1628114400000|2021-08-04 22:00:00|11838|11835.1|11838.6|11837.7|11840.1|11838.9|11837.1|11834.8|1530
1628118000000|2021-08-04 23:00:00|11838.7|11837.8|11837.8|11837.2|11839.3|11838.4|11837.4|11836.6|1026
1628121600000|2021-08-05 00:00:00|11837.7|11837.1|11832.3|11831.7|11839.2|11838.5|11832|11831.1|2762
1628125200000|2021-08-05 01:00:00|11832.4|11831.8|11836.2|11835.6|11839.7|11839|11832|11831.3|3072
1628128800000|2021-08-05 02:00:00|11836|11835.4|11836.5|11835.6|11837.5|11836.8|11832.5|11831.9|2741
1628132400000|2021-08-05 03:00:00|11836.3|11835.7|11834.5|11833.9|11837.5|11836.7|11833.2|11832.4|2198
1628136000000|2021-08-05 04:00:00|11834.4|11833.8|11836.7|11836.1|11837.8|11836.9|11834.1|11833.4|1720
1628139600000|2021-08-05 05:00:00|11836.6|11836|11837.2|11836.3|11838.6|11838|11834.5|11833.6|2019
1628143200000|2021-08-05 06:00:00|11837.1|11836.2|11838.1|11837.5|11840.3|11839.6|11830.6|11830|4630
1628146800000|2021-08-05 07:00:00|11838.3|11837.7|11849.5|11848.6|11850|11849.4|11836.5|11835.9|5632
1628150400000|2021-08-05 08:00:00|11849.2|11848.3|11837.4|11836.8|11850.1|11849.4|11830.3|11829.7|5210
1628154000000|2021-08-05 09:00:00|11837.5|11836.9|11832.7|11831.8|11843.4|11842.6|11828.4|11827.8|4783
1628157600000|2021-08-05 10:00:00|11832.8|11831.9|11846.5|11845.6|11847.2|11846.5|11832.8|11831.9|4963
1628161200000|2021-08-05 11:00:00|11846.4|11845.5|11855.6|11855|11857.2|11856.6|11843|11842.1|6165
1628164800000|2021-08-05 12:00:00|11855.5|11854.9|11836.3|11835.4|11857.8|11857|11833.6|11833|7041
1628168400000|2021-08-05 13:00:00|11836.4|11835.5|11838.6|11838|11848|11847.4|11832.4|11831.7|7560
1628172000000|2021-08-05 14:00:00|11838.5|11837.9|11839.5|11838.9|11851.8|11850.9|11834.3|11833.5|8051
1628175600000|2021-08-05 15:00:00|11839.3|11838.7|11837.7|11836.8|11846.3|11845.7|11834.6|11834|5314
1628179200000|2021-08-05 16:00:00|11837.6|11837.1|11839.3|11838.4|11842.1|11841.4|11835.9|11835.2|3496
1628182800000|2021-08-05 17:00:00|11839.4|11838.5|11835.9|11835.3|11840.3|11839.5|11832|11831.2|3305
1628186400000|2021-08-05 18:00:00|11836|11835.1|11836.2|11835.3|11839.1|11838.4|11831.8|11830.9|3140
1628190000000|2021-08-05 19:00:00|11836.3|11835.4|11836.3|11835.4|11837.4|11836.6|11831.4|11830.7|3198
1628193600000|2021-08-05 20:00:00|11836.4|11835.5|11833.8|11832.2|11836.6|11835.7|11831.2|11830.3|1806
1628197200000|2021-08-05 21:00:00|11834.1|11832.1|11837|11832.8|11839.7|11835.1|11834.1|11829.5|1837
1628200800000|2021-08-05 22:00:00|11837.1|11832.6|11832.5|11831.6|11837.2|11835.1|11832.1|11831.2|1628
1628204400000|2021-08-05 23:00:00|11832.6|11831.7|11833.8|11832.9|11834.8|11834|11832.5|11831.6|894
1628208000000|2021-08-06 00:00:00|11833.7|11832.8|11825.9|11825|11833.8|11833.1|11825.4|11824.6|2148
1628211600000|2021-08-06 01:00:00|11826|11825.1|11826.3|11825.7|11828.3|11827.5|11824.3|11823.6|2140
1628215200000|2021-08-06 02:00:00|11826.6|11826|11822|11821.1|11826.9|11826.2|11820.4|11819.6|2555
1628218800000|2021-08-06 03:00:00|11821.9|11821|11823.6|11823|11825.2|11824.6|11818.9|11818.1|1806
1628222400000|2021-08-06 04:00:00|11823.5|11822.6|11825.9|11825.3|11826.1|11825.5|11819.9|11819.2|1924
1628226000000|2021-08-06 05:00:00|11826|11825.1|11825.3|11824.4|11827.3|11826.6|11823|11822.3|2213
1628229600000|2021-08-06 06:00:00|11824.9|11824|11828.5|11827.6|11829.9|11829.1|11822.2|11821.4|4026
1628233200000|2021-08-06 07:00:00|11828.6|11827.7|11824.6|11823.7|11830.4|11829.6|11819.4|11818.7|5698
1628236800000|2021-08-06 08:00:00|11824.5|11823.6|11811.7|11810.8|11825.1|11824.2|11807.8|11807|5218
1628240400000|2021-08-06 09:00:00|11811.6|11811|11810.4|11809.5|11813.2|11812.4|11805.3|11804.7|4159
1628244000000|2021-08-06 10:00:00|11810.3|11809.4|11805.2|11804.3|11813.2|11812.4|11804.8|11803.9|3788
1628247600000|2021-08-06 11:00:00|11805.3|11804.4|11807.4|11806.8|11808.7|11808|11800.9|11800.2|3802
1628251200000|2021-08-06 12:00:00|11807.6|11807|11784.8|11783.9|11810.9|11808.4|11777.1|11776.2|12178
1628254800000|2021-08-06 13:00:00|11784.7|11783.8|11774.3|11773.7|11788.8|11787.9|11767.8|11767.1|10962
1628258400000|2021-08-06 14:00:00|11774.6|11774.2|11761.4|11760.8|11776.2|11775.3|11755.3|11754.6|8884
1628262000000|2021-08-06 15:00:00|11761.3|11760.7|11760.7|11759.8|11766.4|11765.8|11758.2|11757.6|6701
1628265600000|2021-08-06 16:00:00|11760.8|11759.9|11756.5|11755.6|11761.9|11761.3|11754.7|11753.9|3378
1628269200000|2021-08-06 17:00:00|11756.4|11755.8|11760.4|11759.8|11761.7|11760.9|11756.4|11755.8|2950
1628272800000|2021-08-06 18:00:00|11760.5|11759.6|11757.5|11756.9|11764|11763.3|11757.5|11756.8|2737
1628276400000|2021-08-06 19:00:00|11757.6|11757|11759.9|11759|11761.8|11761.1|11757.6|11756.8|2900
1628280000000|2021-08-06 20:00:00|11760|11759.1|11762.2|11761.3|11765.1|11764.2|11756.8|11755.9|2871
1628452800000|2021-08-08 20:00:00|11769.5|11757.5|11769.8|11757.8|11772.4|11760.4|11766.3|11754.3|43
1628456400000|2021-08-08 21:00:00|11768.3|11756.3|11761.9|11757.3|11771.8|11760.9|11760.2|11753.8|1082
1628460000000|2021-08-08 22:00:00|11762.1|11757.1|11754.8|11753.9|11765.4|11760.4|11750.9|11750|5005
1628463600000|2021-08-08 23:00:00|11754.7|11753.8|11748|11747.1|11755.4|11754.5|11742.9|11742|4363
1628467200000|2021-08-09 00:00:00|11747.9|11747|11751.2|11750.3|11751.2|11750.4|11742.9|11742.1|3571
1628470800000|2021-08-09 01:00:00|11751.4|11750.8|11754.4|11753.5|11759.1|11758.2|11751.3|11750.4|4184
1628474400000|2021-08-09 02:00:00|11754.5|11753.6|11760.8|11759.9|11761.6|11760.7|11753.5|11752.8|2528
1628478000000|2021-08-09 03:00:00|11760.7|11760.1|11759.6|11758.7|11761.4|11760.5|11758.4|11757.7|2159
1628481600000|2021-08-09 04:00:00|11759.5|11758.6|11763.8|11762.9|11764.2|11763.4|11758.1|11757.4|1656
1628485200000|2021-08-09 05:00:00|11763.7|11762.8|11758.5|11757.6|11765.1|11764.4|11758.4|11757.4|2367
1628488800000|2021-08-09 06:00:00|11758.6|11757.7|11759.3|11758.7|11767.1|11766.2|11757|11756.1|5252
1628492400000|2021-08-09 07:00:00|11759.1|11758.5|11758|11757.4|11766.1|11765.3|11755.2|11754.3|6417
1628496000000|2021-08-09 08:00:00|11758.4|11757.5|11755.2|11754.3|11764.7|11763.9|11750.5|11749.6|5590
1628499600000|2021-08-09 09:00:00|11755|11754.4|11761.7|11760.8|11763.5|11762.7|11752.9|11752.3|5395
1628503200000|2021-08-09 10:00:00|11761.6|11760.7|11754.1|11753.2|11763.5|11762.7|11752.4|11751.6|4762
1628506800000|2021-08-09 11:00:00|11754|11753.1|11763.1|11762.5|11766.1|11765.2|11753.1|11752.3|5359
1628510400000|2021-08-09 12:00:00|11762.9|11762.3|11761.1|11760.5|11769.4|11768.7|11759.5|11758.9|5802
1628514000000|2021-08-09 13:00:00|11761.2|11760.6|11761.8|11760.9|11767.4|11766.7|11756.8|11755.9|7896
1628517600000|2021-08-09 14:00:00|11761.7|11761.1|11744.7|11744.1|11764|11763.3|11744.2|11743.3|7846
1628521200000|2021-08-09 15:00:00|11744.6|11744|11748.6|11748|11754|11753.3|11740.9|11740|6457
1628524800000|2021-08-09 16:00:00|11748.5|11747.9|11742.6|11741.7|11749|11748.4|11740.9|11740.3|4013
1628528400000|2021-08-09 17:00:00|11742.5|11741.9|11743.7|11743.1|11745.4|11744.7|11737.7|11737.1|3625
1628532000000|2021-08-09 18:00:00|11743.8|11743.2|11740.7|11740.1|11749|11748.3|11740.5|11739.9|3219
1628535600000|2021-08-09 19:00:00|11740.6|11740|11735.5|11734.9|11742.5|11741.7|11735.3|11734.7|2854
1628539200000|2021-08-09 20:00:00|11735.4|11734.8|11737.4|11735.6|11738.3|11737.5|11735.4|11734.6|1793
1628542800000|2021-08-09 21:00:00|11737.3|11735|11741.2|11736.6|11742|11736.8|11736.3|11731.8|2727
1628546400000|2021-08-09 22:00:00|11740.9|11736.5|11737.7|11736.8|11741.6|11738.3|11736.6|11735|1531
1628550000000|2021-08-09 23:00:00|11737.2|11736.3|11736.7|11735.8|11738.2|11737.3|11735.5|11734.6|700
1628553600000|2021-08-10 00:00:00|11736.6|11735.7|11738.1|11737.2|11738.5|11737.8|11732.6|11731.8|2751
1628557200000|2021-08-10 01:00:00|11738.2|11737.3|11733.1|11732.5|11739.9|11739|11732.5|11731.7|3107
1628560800000|2021-08-10 02:00:00|11733|11732.4|11738.6|11737.7|11739.7|11738.8|11732.5|11731.6|2388
1628564400000|2021-08-10 03:00:00|11738.5|11737.6|11739.3|11738.7|11740.6|11739.8|11736.6|11735.7|2168
1628568000000|2021-08-10 04:00:00|11739.4|11738.8|11738.8|11737.9|11740|11739.3|11736.1|11735.3|1463
1628571600000|2021-08-10 05:00:00|11738.7|11737.8|11737.9|11737|11742.3|11741.4|11737.5|11736.7|2100
1628575200000|2021-08-10 06:00:00|11738|11737.1|11739|11738.4|11743.4|11742.5|11733.1|11732.3|4739
1628578800000|2021-08-10 07:00:00|11739.1|11738.5|11732|11731.1|11741.2|11740.4|11726.5|11725.8|5834
1628582400000|2021-08-10 08:00:00|11731.9|11731.3|11732.8|11731.6|11739.4|11738.6|11728.1|11727.3|5035
1628586000000|2021-08-10 09:00:00|11732.3|11731.4|11724|11723.4|11733.1|11731.5|11722.6|11721.7|5289
1628589600000|2021-08-10 10:00:00|11724.1|11723.5|11726.7|11726.1|11728.7|11728|11716.5|11715.8|4730
1628593200000|2021-08-10 11:00:00|11726.9|11726|11722.7|11722.1|11727.9|11727.2|11718|11717.3|4937
1628596800000|2021-08-10 12:00:00|11722.6|11722|11716.4|11715.8|11725.5|11724.8|11716.4|11715.8|5173
1628600400000|2021-08-10 13:00:00|11716.6|11715.7|11716.8|11715.9|11720.7|11719.9|11711.2|11710.3|7297
1628604000000|2021-08-10 14:00:00|11716.7|11715.8|11720.1|11719.5|11722.4|11721.7|11710.2|11709.3|8662
1628607600000|2021-08-10 15:00:00|11720|11719.4|11721|11720.1|11725.2|11724.5|11717.7|11717.1|5239
1628611200000|2021-08-10 16:00:00|11720.9|11720|11716.2|11715.3|11722.4|11721.7|11716|11715.2|3714
1628614800000|2021-08-10 17:00:00|11716.1|11715.5|11718.7|11718.1|11719.6|11718.9|11714.7|11713.9|3331
1628618400000|2021-08-10 18:00:00|11718.8|11718.2|11722.7|11722.1|11724|11723.4|11717.7|11717|3001
1628622000000|2021-08-10 19:00:00|11722.8|11722.2|11719.1|11718.2|11723|11722.2|11718|11717.3|2199
1628625600000|2021-08-10 20:00:00|11719|11718.4|11722.8|11718.6|11722.9|11720.6|11717.2|11716.3|1607
1628629200000|2021-08-10 21:00:00|11721.4|11720.5|11723.8|11717.3|11726.2|11721.6|11720.8|11715.4|1493
1628632800000|2021-08-10 22:00:00|11723.6|11717.5|11722.2|11721.3|11724.8|11721.4|11719.5|11716.6|1742
1628636400000|2021-08-10 23:00:00|11722.3|11721.4|11720.2|11719.3|11722.8|11721.9|11719.8|11718.9|890
1628640000000|2021-08-11 00:00:00|11720.3|11719.4|11713.5|11712.6|11720.5|11719.7|11713.4|11712.6|1949
1628643600000|2021-08-11 01:00:00|11713.4|11712.5|11721.6|11720.7|11721.8|11720.9|11712.3|11711.5|2155
1628647200000|2021-08-11 02:00:00|11721.7|11720.8|11725.6|11724.7|11725.7|11724.9|11720.1|11719.3|2089
1628650800000|2021-08-11 03:00:00|11725.1|11724.5|11719.1|11718.2|11726.1|11725.2|11718.3|11717.5|1739
1628654400000|2021-08-11 04:00:00|11719|11718.1|11718.6|11717.7|11721|11720.1|11717.6|11716.7|1228
1628658000000|2021-08-11 05:00:00|11718.8|11718.2|11718|11717.1|11721.8|11721|11715.8|11714.9|1949
1628661600000|2021-08-11 06:00:00|11717.8|11716.9|11709.8|11709.2|11718.3|11717.4|11707.7|11707|4424
1628665200000|2021-08-11 07:00:00|11709.7|11709.1|11713.1|11712.5|11715.2|11714.4|11706.4|11705.7|5577
1628668800000|2021-08-11 08:00:00|11713.2|11712.3|11713.1|11712.2|11718.9|11718.2|11709.7|11708.8|4286
1628672400000|2021-08-11 09:00:00|11713.2|11712.3|11711|11710.4|11717.1|11716.3|11710.1|11709.4|3718
1628676000000|2021-08-11 10:00:00|11711.1|11710.2|11715|11714.1|11717.3|11716.5|11708.9|11708.2|3928
1628679600000|2021-08-11 11:00:00|11714.9|11714.3|11716|11715.4|11718.2|11717.5|11710|11709.2|3546
1628683200000|2021-08-11 12:00:00|11716.2|11715.6|11737.2|11736.3|11750|11749.1|11713.4|11712.7|10618
1628686800000|2021-08-11 13:00:00|11737.3|11736.4|11734.4|11733.8|11747.2|11746.6|11726.1|11725.4|10179
1628690400000|2021-08-11 14:00:00|11734.5|11733.9|11739.5|11738.9|11741.4|11740.8|11729.7|11728.9|7337
1628694000000|2021-08-11 15:00:00|11739.4|11738.8|11737.1|11736.5|11742.3|11741.6|11733.4|11732.6|4800
1628697600000|2021-08-11 16:00:00|11737|11736.4|11748.7|11748.1|11749|11748.1|11734.3|11733.7|3679
1628701200000|2021-08-11 17:00:00|11748.8|11748.2|11747.5|11746.9|11754.4|11753.5|11744.5|11743.8|6177
1628704800000|2021-08-11 18:00:00|11747.6|11747|11738.7|11738.1|11748.3|11747.4|11738.6|11737.9|3368
1628708400000|2021-08-11 19:00:00|11738.9|11738|11742.6|11742|11742.8|11742.1|11738.2|11737.5|2601
1628712000000|2021-08-11 20:00:00|11742.5|11741.9|11739.8|11738.2|11742.8|11742.1|11739.4|11737.4|1561
1628715600000|2021-08-11 21:00:00|11739.7|11738.1|11743.4|11738.2|11746|11739.9|11738.6|11735.1|2490
1628719200000|2021-08-11 22:00:00|11743.5|11738.3|11742.3|11741.4|11743.7|11741.9|11739.1|11738|1601
1628722800000|2021-08-11 23:00:00|11742.1|11741.2|11742.3|11741.4|11742.8|11742|11740|11739.2|970
1628726400000|2021-08-12 00:00:00|11742.2|11741.3|11740.7|11739.8|11745.3|11744.5|11737.9|11737.2|1732
1628730000000|2021-08-12 01:00:00|11740.8|11739.9|11740.5|11739.6|11741.8|11741.1|11738.1|11737.2|2459
1628733600000|2021-08-12 02:00:00|11740.4|11739.5|11739.7|11738.8|11742.3|11741.5|11735|11734.1|1960
1628737200000|2021-08-12 03:00:00|11739.8|11738.9|11744.8|11744.2|11745.5|11744.6|11739.5|11738.8|1629
1628740800000|2021-08-12 04:00:00|11744.9|11744|11740.3|11739.4|11746.4|11745.5|11739.6|11738.8|1674
1628744400000|2021-08-12 05:00:00|11740.4|11739.5|11741.9|11741|11745.8|11745|11740.1|11739.3|1764
1628748000000|2021-08-12 06:00:00|11741.8|11740.9|11735.9|11735.3|11745.1|11744.2|11735.5|11734.7|4389
1628751600000|2021-08-12 07:00:00|11736|11735.1|11742.2|11741.6|11743.4|11742.8|11733.2|11732.3|5144
1628755200000|2021-08-12 08:00:00|11742.1|11741.5|11747.3|11746.4|11748.8|11747.9|11737.6|11737|4388
1628758800000|2021-08-12 09:00:00|11747.2|11746.3|11742.2|11741.3|11747.8|11747|11741.3|11740.7|3681
1628762400000|2021-08-12 10:00:00|11742.1|11741.2|11736.2|11735.3|11742.8|11742.1|11734.4|11733.6|3512
1628766000000|2021-08-12 11:00:00|11736.3|11735.4|11738.8|11737.9|11740.8|11740.1|11732.5|11731.8|3707
1628769600000|2021-08-12 12:00:00|11738.6|11738|11740.4|11739.5|11741.7|11741.1|11727.6|11727|6573
1628773200000|2021-08-12 13:00:00|11740.5|11739.6|11729.4|11728.5|11740.5|11739.6|11724.1|11723.2|6945
1628776800000|2021-08-12 14:00:00|11729.7|11729.1|11730|11729.4|11735.1|11734.4|11724|11723.4|5744
1628780400000|2021-08-12 15:00:00|11730.2|11729.6|11735.3|11734.7|11736.7|11735.9|11727.2|11726.5|4237
1628784000000|2021-08-12 16:00:00|11735.4|11734.5|11738.6|11737.7|11742.9|11742.2|11734.4|11733.6|3646
1628787600000|2021-08-12 17:00:00|11738.7|11737.8|11738.3|11737.7|11743.2|11742.3|11734.8|11734.2|3682
1628791200000|2021-08-12 18:00:00|11738.2|11737.6|11730.4|11729.8|11739.1|11738.4|11730.2|11729.6|2837
1628794800000|2021-08-12 19:00:00|11730.3|11729.7|11735.8|11734.9|11737.6|11736.9|11730.3|11729.6|2175
1628798400000|2021-08-12 20:00:00|11735.7|11734.8|11730.4|11728.7|11736|11735.2|11729.7|11728.6|1787
1628802000000|2021-08-12 21:00:00|11730.5|11728.8|11732.3|11730.2|11734.4|11731.8|11730|11727.6|2078
1628805600000|2021-08-12 22:00:00|11732.2|11730.8|11736.8|11735.9|11737.2|11736.3|11731.3|11730.1|2472
1628809200000|2021-08-12 23:00:00|11737|11736.1|11736.1|11735.2|11739.3|11738.4|11735.5|11734.6|959
1628812800000|2021-08-13 00:00:00|11736.2|11735.3|11736.7|11735.8|11737.1|11736.2|11733.3|11732.4|1723
1628816400000|2021-08-13 01:00:00|11736.8|11735.9|11739.9|11739|11741.3|11740.6|11734.8|11734|2150
1628820000000|2021-08-13 02:00:00|11739.7|11738.8|11741.3|11740.4|11743|11742.3|11739.4|11738.5|1550
1628823600000|2021-08-13 03:00:00|11741.4|11740.5|11740.2|11739.3|11742.1|11741.4|11738.6|11737.7|1574
1628827200000|2021-08-13 04:00:00|11740|11739.4|11739.5|11738.6|11741.6|11740.8|11738.6|11737.9|1211
1628830800000|2021-08-13 05:00:00|11739.1|11738.5|11737.4|11736.5|11740.1|11739.2|11736.5|11735.6|1308
1628834400000|2021-08-13 06:00:00|11737.2|11736.3|11733.3|11732.4|11738.9|11738.2|11732.3|11731.5|2900
1628838000000|2021-08-13 07:00:00|11733.4|11732.5|11735|11734.4|11739|11738.2|11730.6|11729.9|4463
1628841600000|2021-08-13 08:00:00|11735.2|11734.3|11742.8|11741.9|11743.4|11742.6|11734.5|11733.7|3560
1628845200000|2021-08-13 09:00:00|11743|11742.1|11749.7|11749.1|11749.7|11749.1|11740.8|11740|3630
1628848800000|2021-08-13 10:00:00|11749.9|11749|11749.2|11748.6|11751.8|11750.9|11746.6|11745.7|3175
1628852400000|2021-08-13 11:00:00|11749.5|11748.9|11759.8|11759.2|11763.4|11762.7|11748.3|11747.7|4757
1628856000000|2021-08-13 12:00:00|11759.9|11759.3|11766.4|11765.5|11769.3|11768.6|11759.8|11759|4789
1628859600000|2021-08-13 13:00:00|11766.5|11765.6|11766.3|11765.4|11773.7|11773|11764.3|11763.6|5885
1628863200000|2021-08-13 14:00:00|11766.7|11765.8|11792.1|11791.5|11796.2|11795.4|11765.1|11764.2|8645
1628866800000|2021-08-13 15:00:00|11792.3|11791.7|11796|11795.4|11801.5|11800.7|11789.7|11789.1|5495
1628870400000|2021-08-13 16:00:00|11796.1|11795.5|11800.5|11799.9|11805.2|11804.5|11795.8|11795.1|4161
1628874000000|2021-08-13 17:00:00|11800.6|11800|11799.5|11798.9|11801.4|11800.6|11798.2|11797.3|3224
1628877600000|2021-08-13 18:00:00|11799.6|11799|11796.2|11795.3|11800.8|11800|11792.9|11792|2965
1628881200000|2021-08-13 19:00:00|11796.3|11795.4|11798.5|11797.6|11799.3|11798.5|11794.1|11793.3|2755
1628884800000|2021-08-13 20:00:00|11798.2|11797.3|11796.3|11792.9|11799.5|11797.8|11794.7|11791|2310
1629057600000|2021-08-15 20:00:00|11799.3|11793|11799.9|11792.5|11800.7|11793.2|11797.7|11790.4|161
1629061200000|2021-08-15 21:00:00|11799.5|11792.7|11795.4|11793.5|11801.4|11795.6|11795|11791.2|921
1629064800000|2021-08-15 22:00:00|11795.5|11793.6|11793.9|11793|11804.1|11800.2|11792.3|11791|2925
1629068400000|2021-08-15 23:00:00|11793.8|11792.9|11794.6|11793.7|11796.5|11795.6|11792.5|11791.6|1159
1629072000000|2021-08-16 00:00:00|11794.5|11793.6|11796|11795.4|11798|11797.1|11793.3|11792.6|2641
1629075600000|2021-08-16 01:00:00|11795.9|11795.3|11798.5|11797.6|11801.3|11800.5|11794.8|11794.1|2114
1629079200000|2021-08-16 02:00:00|11798.6|11797.7|11796.8|11795.9|11800.7|11799.9|11796.4|11795.6|2272
1629082800000|2021-08-16 03:00:00|11796.6|11796|11790.7|11789.8|11796.7|11796|11790.2|11789.6|2134
1629086400000|2021-08-16 04:00:00|11790.6|11789.7|11794.1|11793.5|11794.7|11793.9|11790.3|11789.6|1301
1629090000000|2021-08-16 05:00:00|11794|11793.4|11786.9|11786|11794.1|11793.5|11786.8|11786|1552
1629093600000|2021-08-16 06:00:00|11787|11786.1|11785.7|11785.1|11793.4|11792.7|11782.9|11782.3|3868
1629097200000|2021-08-16 07:00:00|11785.8|11785.2|11781.2|11780.6|11793.1|11792.5|11779|11778.3|4890
1629100800000|2021-08-16 08:00:00|11781.3|11780.7|11787.4|11786.8|11791.2|11790.6|11780.4|11779.7|4053
1629104400000|2021-08-16 09:00:00|11787.5|11786.9|11782|11781.4|11788.3|11787.7|11778.1|11777.4|3442
1629108000000|2021-08-16 10:00:00|11782.2|11781.6|11781.9|11781.3|11787|11786.2|11779.1|11778.5|3648
1629111600000|2021-08-16 11:00:00|11782.2|11781.6|11768.4|11767.8|11783.5|11782.7|11767.7|11767.1|3990
1629115200000|2021-08-16 12:00:00|11768.5|11767.9|11777.6|11777|11778.4|11777.7|11768.4|11767.8|6091
1629118800000|2021-08-16 13:00:00|11777.7|11777.1|11775.2|11774.6|11787.5|11786.9|11772.7|11772.1|6962
1629122400000|2021-08-16 14:00:00|11775|11774.4|11787.9|11787.3|11791|11790.3|11773.4|11772.8|6852
1629126000000|2021-08-16 15:00:00|11788|11787.4|11775.4|11774.8|11789.6|11789|11775.3|11774.6|4960
1629129600000|2021-08-16 16:00:00|11775.5|11774.9|11775.5|11774.9|11781.1|11780.4|11774.2|11773.6|3032
1629133200000|2021-08-16 17:00:00|11775.3|11774.7|11777.6|11777|11777.9|11777.3|11774.9|11774.3|2274
1629136800000|2021-08-16 18:00:00|11777.3|11776.7|11775.7|11775.1|11778.6|11777.9|11775.1|11774.5|2015
1629140400000|2021-08-16 19:00:00|11776|11775.4|11778.5|11777.9|11780|11779.4|11775.6|11774.9|2353
1629144000000|2021-08-16 20:00:00|11779.1|11778.5|11777.6|11774.9|11779.1|11778.5|11775.8|11774.9|1710
1629147600000|2021-08-16 21:00:00|11777.9|11774.8|11780|11774.7|11782.3|11776.5|11775.9|11771.2|2531
1629151200000|2021-08-16 22:00:00|11779.9|11774.8|11779.4|11778.5|11780.4|11778.6|11777.3|11774.4|1216
1629154800000|2021-08-16 23:00:00|11779.5|11778.6|11778.1|11777.5|11781|11780.1|11777.7|11776.9|909
1629158400000|2021-08-17 00:00:00|11778|11777.4|11774.3|11773.7|11778.2|11777.6|11772.6|11771.9|2120
1629162000000|2021-08-17 01:00:00|11774.2|11773.6|11774.1|11773.5|11777.4|11776.7|11770|11769.1|2910
1629165600000|2021-08-17 02:00:00|11774|11773.4|11772.9|11772|11775.4|11774.7|11769.8|11768.9|2534
1629169200000|2021-08-17 03:00:00|11772.8|11771.9|11768.6|11768|11772.8|11772.1|11767.1|11766.3|2700
1629172800000|2021-08-17 04:00:00|11768.8|11768.2|11768.8|11768.2|11770.7|11770.1|11767.6|11766.9|1603
1629176400000|2021-08-17 05:00:00|11769.1|11768.5|11770.6|11769.7|11773.8|11773.1|11768.9|11768.3|2189
1629180000000|2021-08-17 06:00:00|11770.7|11769.8|11761.5|11760.9|11771.4|11770.7|11760.6|11760|5400
1629183600000|2021-08-17 07:00:00|11761.6|11761|11772.5|11771.9|11774.9|11774.3|11760.9|11760.3|6523
1629187200000|2021-08-17 08:00:00|11772.6|11772|11777.8|11776.9|11784.9|11784.3|11770.4|11769.7|5471
1629190800000|2021-08-17 09:00:00|11777.9|11777|11772|11771.4|11778|11777.3|11764.5|11763.7|4073
1629194400000|2021-08-17 10:00:00|11771.9|11771.3|11767.1|11766.5|11776.1|11775.3|11764.9|11764.2|3881
1629198000000|2021-08-17 11:00:00|11767|11766.4|11763.2|11762.3|11772.7|11772|11761.9|11761.3|4044
1629201600000|2021-08-17 12:00:00|11763|11762.4|11744.4|11743.8|11771|11770.1|11741.7|11741.1|8090
1629205200000|2021-08-17 13:00:00|11744.5|11743.6|11738.3|11737.4|11745.3|11744.6|11732|11731.4|8783
1629208800000|2021-08-17 14:00:00|11738.4|11737.5|11717.6|11717|11738.9|11738.3|11714.4|11713.8|7283
1629212400000|2021-08-17 15:00:00|11717.5|11716.9|11713.6|11713|11718.9|11718.1|11710.3|11709.5|5700
1629216000000|2021-08-17 16:00:00|11713.8|11712.9|11708.9|11708.3|11718.7|11718.1|11708.8|11708.2|4133
1629219600000|2021-08-17 17:00:00|11709|11708.4|11718.7|11717.8|11718.8|11718.2|11708.8|11708.2|4167
1629223200000|2021-08-17 18:00:00|11718.5|11717.9|11711.4|11710.8|11720|11719.4|11710.6|11710|3636
1629226800000|2021-08-17 19:00:00|11711.3|11710.7|11712.1|11711.5|11714.1|11713.4|11709.6|11709|3067
1629230400000|2021-08-17 20:00:00|11712|11711.4|11709.3|11707.8|11713.7|11712.8|11708.5|11707.6|1963
1629234000000|2021-08-17 21:00:00|11708.8|11707.9|11713.3|11709|11714.4|11711.8|11708.7|11706.8|2938
1629237600000|2021-08-17 22:00:00|11713.2|11708.8|11706.3|11705.4|11713.3|11709.9|11702.4|11701.5|1841
1629241200000|2021-08-17 23:00:00|11706.6|11705.7|11709.8|11708.9|11710.3|11709.5|11705.6|11704.9|1465
1629244800000|2021-08-18 00:00:00|11709.7|11708.8|11712.5|11711.9|11713.9|11713.2|11708.1|11707.2|2394
1629248400000|2021-08-18 01:00:00|11712.4|11711.8|11716.8|11715.9|11718.2|11717.5|11711.2|11710.4|2318
1629252000000|2021-08-18 02:00:00|11716.7|11716.1|11720|11719.4|11720.1|11719.5|11710.6|11709.7|3196
1629255600000|2021-08-18 03:00:00|11719.9|11719.3|11717|11716.4|11723.7|11722.8|11716.8|11716.2|2068
1629259200000|2021-08-18 04:00:00|11716.9|11716.3|11718.6|11718|11719.3|11718.6|11715.3|11714.7|1870
1629262800000|2021-08-18 05:00:00|11718.5|11717.9|11716|11715.1|11718.8|11718|11713.4|11712.7|1842
1629266400000|2021-08-18 06:00:00|11715.9|11715|11717.6|11716.7|11723.8|11723.1|11713.1|11712.5|3894
1629270000000|2021-08-18 07:00:00|11717.5|11716.6|11724.1|11723.5|11729.9|11729.3|11716.6|11716|4104
1629273600000|2021-08-18 08:00:00|11724.2|11723.6|11720.8|11719.9|11726.3|11725.7|11718.1|11717.3|4175
1629277200000|2021-08-18 09:00:00|11720.7|11719.8|11716.1|11715.5|11724.9|11724.2|11716|11715.2|3894
1629280800000|2021-08-18 10:00:00|11716.4|11715.8|11712.6|11711.7|11719.2|11718.6|11712.4|11711.7|3281
1629284400000|2021-08-18 11:00:00|11712.7|11711.8|11722.4|11721.8|11723.8|11723.1|11706.3|11705.6|3927
1629288000000|2021-08-18 12:00:00|11722.2|11721.6|11717.9|11717.3|11726.6|11726|11714.4|11713.6|5428
1629291600000|2021-08-18 13:00:00|11718|11717.4|11718.7|11718.1|11721.6|11720.9|11708.9|11708.2|6176
1629295200000|2021-08-18 14:00:00|11718.9|11718|11711.8|11711.2|11719.8|11719.1|11706.8|11706.2|6501
1629298800000|2021-08-18 15:00:00|11711.7|11711.1|11701.7|11701.1|11712.2|11711.6|11694.2|11693.3|6994
1629302400000|2021-08-18 16:00:00|11701.8|11700.9|11699.7|11698.8|11703.6|11702.8|11694.5|11693.9|4268
1629306000000|2021-08-18 17:00:00|11699.8|11698.9|11700.9|11699.8|11704.2|11703.5|11698.2|11697.5|3415
1629309600000|2021-08-18 18:00:00|11700.7|11699.9|11712.7|11712.1|11743.5|11742.4|11699.8|11698.4|11855
1629313200000|2021-08-18 19:00:00|11712.5|11711.9|11713.2|11712.3|11716.2|11715.5|11709.4|11708.6|5021
1629316800000|2021-08-18 20:00:00|11712.9|11712.2|11710.8|11707.7|11714.9|11714.2|11707.4|11706.7|2873
1629320400000|2021-08-18 21:00:00|11711.9|11708.2|11711.4|11708.8|11716.7|11711.3|11710.1|11706.8|2558
1629324000000|2021-08-18 22:00:00|11711.3|11708.9|11713.9|11713|11716.1|11715.2|11710.6|11708.2|2378
1629327600000|2021-08-18 23:00:00|11714|11713.1|11703.3|11702.4|11715.5|11714.6|11703.1|11702.3|1645
1629331200000|2021-08-19 00:00:00|11703.4|11702.5|11687.6|11687|11704.4|11703.5|11684.6|11683.7|4195
1629334800000|2021-08-19 01:00:00|11687.8|11686.9|11684.8|11683.9|11694.2|11693.3|11684.3|11683.6|4092
1629338400000|2021-08-19 02:00:00|11684.7|11683.8|11677.1|11676.5|11687.8|11687.1|11675.1|11674.5|4100
1629342000000|2021-08-19 03:00:00|11677.2|11676.6|11675.9|11675|11677.8|11677.2|11666.2|11665.3|3383
1629345600000|2021-08-19 04:00:00|11675.8|11675.2|11677.2|11676.6|11678.7|11677.9|11674.4|11673.6|2246
1629349200000|2021-08-19 05:00:00|11677.1|11676.5|11673|11672.1|11681.4|11680.6|11670|11669.3|4418
1629352800000|2021-08-19 06:00:00|11672.8|11671.9|11678.9|11678.3|11681.2|11680.5|11669.1|11668.5|7022
1629356400000|2021-08-19 07:00:00|11679|11678.1|11683.3|11682.4|11684.8|11683.9|11671.5|11670.8|7655
1629360000000|2021-08-19 08:00:00|11683.2|11682.6|11687.3|11686.4|11697.6|11697|11680.6|11679.9|6268
1629363600000|2021-08-19 09:00:00|11687.2|11686.6|11696.2|11695.6|11698.2|11697.6|11680.5|11679.9|5954
1629367200000|2021-08-19 10:00:00|11696.3|11695.7|11693.4|11692.8|11696.9|11696.3|11689.6|11689|4329
1629370800000|2021-08-19 11:00:00|11693.5|11692.9|11699.7|11699.1|11704.2|11703.6|11692.4|11691.8|4394
1629374400000|2021-08-19 12:00:00|11699.6|11699|11699.2|11698.3|11704.5|11703.9|11694.8|11693.7|6068
1629378000000|2021-08-19 13:00:00|11699.3|11698.4|11700.7|11699.8|11702.9|11702.1|11692.3|11691.5|7187
1629381600000|2021-08-19 14:00:00|11700.6|11699.7|11683|11682.4|11700.7|11699.8|11682|11681.4|8920
1629385200000|2021-08-19 15:00:00|11682.9|11682.3|11693.3|11692.4|11697.5|11696.9|11679.1|11678.2|6669
1629388800000|2021-08-19 16:00:00|11693.1|11692.5|11688.6|11688|11693.7|11693.1|11685|11684.4|4434
1629392400000|2021-08-19 17:00:00|11688.7|11688.1|11678.1|11677.2|11688.8|11688.2|11677.5|11676.8|4291
1629396000000|2021-08-19 18:00:00|11678|11677.1|11676|11675.4|11679.2|11678.5|11673|11672.2|4798
1629399600000|2021-08-19 19:00:00|11676.1|11675.5|11676.9|11676.3|11680.7|11679.9|11674.6|11673.9|4021
1629403200000|2021-08-19 20:00:00|11676.7|11676.1|11677.9|11675.4|11678.8|11677.9|11675.1|11674.3|1660
1629406800000|2021-08-19 21:00:00|11678.3|11674.6|11678.3|11676.3|11680.3|11677.8|11676.8|11673.8|2659
1629410400000|2021-08-19 22:00:00|11678.4|11676.6|11678.3|11677.4|11680|11679.1|11677.4|11676.4|1391
1629414000000|2021-08-19 23:00:00|11678.4|11677.5|11677|11676.1|11678.9|11678|11675.5|11674.6|929
1629417600000|2021-08-20 00:00:00|11676.9|11676|11682.6|11682|11684.3|11683.4|11676.7|11675.9|2202
1629421200000|2021-08-20 01:00:00|11682.7|11681.8|11680.2|11679.3|11685.9|11685.1|11678.1|11677.2|3770
1629424800000|2021-08-20 02:00:00|11680.3|11679.4|11679.9|11679.3|11681.8|11681.1|11676.1|11675.4|2627
1629428400000|2021-08-20 03:00:00|11679.8|11679.2|11685.8|11685.2|11687.9|11687.1|11679.2|11678.4|2325
1629432000000|2021-08-20 04:00:00|11686|11685.1|11686.4|11685.8|11688|11687.3|11684.6|11684|1815
1629435600000|2021-08-20 05:00:00|11686.5|11685.9|11687.5|11686.6|11689.8|11688.9|11681.9|11681.1|3418
1629439200000|2021-08-20 06:00:00|11687.6|11686.7|11683.6|11682.7|11688|11687.1|11678.4|11677.7|5103
1629442800000|2021-08-20 07:00:00|11683.5|11682.9|11679.8|11679.2|11687.2|11686.4|11678|11677.2|6992
1629446400000|2021-08-20 08:00:00|11679.9|11679.3|11674.6|11673.7|11685.1|11684.4|11671.1|11670.5|5329
1629450000000|2021-08-20 09:00:00|11674.5|11673.6|11675.9|11675.3|11677.6|11676.9|11672.2|11671.6|4518
1629453600000|2021-08-20 10:00:00|11676|11675.4|11680.9|11680.3|11684|11683.3|11670.9|11670.2|4006
1629457200000|2021-08-20 11:00:00|11680.8|11680.2|11668.5|11667.9|11681.2|11680.6|11667.6|11667|4138
1629460800000|2021-08-20 12:00:00|11668.6|11668|11668.8|11667.9|11675.7|11675|11665.3|11664.6|5574
1629464400000|2021-08-20 13:00:00|11668.4|11667.8|11680|11679.1|11685.9|11685.1|11664.2|11663.6|8595
1629468000000|2021-08-20 14:00:00|11680.1|11679.2|11678.9|11678.3|11683.9|11683.3|11671.6|11671|7743
1629471600000|2021-08-20 15:00:00|11678.8|11678.2|11690.7|11690.1|11691.1|11690.5|11675.3|11674.4|5458
1629475200000|2021-08-20 16:00:00|11690.6|11690|11703.7|11702.8|11705|11704.2|11689.5|11688.9|4727
1629478800000|2021-08-20 17:00:00|11703.6|11702.7|11694.8|11694.2|11704.1|11703.5|11693.4|11692.6|3103
1629482400000|2021-08-20 18:00:00|11694.7|11694.1|11696.6|11696|11697.8|11697.2|11692.4|11691.8|2493
1629486000000|2021-08-20 19:00:00|11696.7|11696.1|11702.7|11701.8|11702.7|11701.9|11696|11695.4|2729
1629489600000|2021-08-20 20:00:00|11702.3|11701.4|11700.3|11699.4|11705.1|11704.2|11699.6|11697.8|2614
1629662400000|2021-08-22 20:00:00|11703.5|11690.5|11703.8|11690.8|11704.3|11691.3|11699.9|11686.9|62
1629666000000|2021-08-22 21:00:00|11704.9|11691.9|11700.4|11693.4|11704.9|11694.8|11695.1|11686.6|1465
1629669600000|2021-08-22 22:00:00|11701.3|11694.3|11693.6|11692.7|11704.3|11699|11693.4|11690.8|4256
1629673200000|2021-08-22 23:00:00|11693.7|11692.8|11697.4|11696.5|11697.6|11696.7|11693.5|11692.6|1000
1629676800000|2021-08-23 00:00:00|11697.3|11696.4|11699.8|11698.9|11703.4|11702.6|11695.5|11694.6|2807
1629680400000|2021-08-23 01:00:00|11699.7|11698.8|11713.8|11713.2|11718.6|11717.7|11699.2|11698.3|4046
1629684000000|2021-08-23 02:00:00|11714|11713.1|11718.2|11717.3|11718.6|11717.9|11712.8|11712|2767
1629687600000|2021-08-23 03:00:00|11718.3|11717.4|11720.6|11719.7|11724.3|11723.4|11715.4|11714.6|2565
1629691200000|2021-08-23 04:00:00|11720.5|11719.6|11719.4|11718.5|11721.1|11720.4|11716.6|11715.7|1984
1629694800000|2021-08-23 05:00:00|11719.3|11718.4|11717.6|11716.7|11723.1|11722.3|11716.6|11716|2399
1629698400000|2021-08-23 06:00:00|11717.5|11716.6|11713.9|11713.3|11720.6|11719.7|11708.4|11707.6|4978
1629702000000|2021-08-23 07:00:00|11714.1|11713.2|11723.1|11722.2|11726.7|11725.8|11707|11706.1|6317
1629705600000|2021-08-23 08:00:00|11723|11722.1|11731.5|11730.6|11732.5|11731.9|11721.2|11720.3|5969
1629709200000|2021-08-23 09:00:00|11731.4|11730.5|11724.5|11723.6|11733|11732.3|11721.8|11721.2|4499
1629712800000|2021-08-23 10:00:00|11724.6|11723.7|11728.4|11727.5|11728.4|11727.5|11715.7|11714.8|4134
1629716400000|2021-08-23 11:00:00|11728.3|11727.4|11718.6|11718|11728.4|11727.5|11718.1|11717.5|4393
1629720000000|2021-08-23 12:00:00|11718.8|11718.2|11732.6|11731.7|11734.3|11733.6|11716.4|11715.7|5299
1629723600000|2021-08-23 13:00:00|11732.7|11731.8|11730.8|11729.9|11744|11743.2|11728.7|11728|7919
1629727200000|2021-08-23 14:00:00|11730.9|11730|11740.2|11739.6|11742.4|11741.8|11724.3|11723.7|7580
1629730800000|2021-08-23 15:00:00|11740.4|11739.8|11731.8|11731.2|11741|11740.4|11729.7|11729.1|5076
1629734400000|2021-08-23 16:00:00|11731.9|11731|11739.6|11739|11740.9|11740.2|11731.2|11730.4|3621
1629738000000|2021-08-23 17:00:00|11739.7|11739.1|11743.8|11743.2|11744.5|11743.7|11738.7|11737.9|2596
1629741600000|2021-08-23 18:00:00|11743.9|11743.3|11748.6|11748|11750.5|11749.9|11743.7|11742.9|2425
1629745200000|2021-08-23 19:00:00|11748.5|11747.9|11747.2|11746.3|11750.8|11750|11744.5|11743.7|3162
1629748800000|2021-08-23 20:00:00|11747.1|11746.2|11748|11744|11749|11748.1|11742.5|11741.7|1896
1629752400000|2021-08-23 21:00:00|11747.9|11745.1|11747|11745.4|11749.9|11747|11746.6|11741|2190
1629756000000|2021-08-23 22:00:00|11746.8|11745.5|11746.1|11745.2|11749.1|11748.2|11746|11745.1|1103
1629759600000|2021-08-23 23:00:00|11746.2|11745.3|11744.6|11743.7|11747.5|11746.6|11744|11743.2|997
1629763200000|2021-08-24 00:00:00|11744.4|11743.5|11739.7|11738.8|11748|11747.2|11739.1|11738.2|1855
1629766800000|2021-08-24 01:00:00|11739.6|11739.1|11736.6|11735.7|11740.7|11739.9|11736.2|11735.3|1952
1629770400000|2021-08-24 02:00:00|11736.7|11735.8|11742.4|11741.8|11743|11742.3|11734.5|11733.7|2016
1629774000000|2021-08-24 03:00:00|11742.3|11741.7|11738.1|11737.2|11742.9|11742.2|11737.9|11737.2|1419
1629777600000|2021-08-24 04:00:00|11738.2|11737.3|11741.7|11740.8|11741.9|11741.1|11737.7|11736.8|992
1629781200000|2021-08-24 05:00:00|11741.6|11740.7|11741.5|11740.6|11746.4|11745.6|11740.9|11740.2|2739
1629784800000|2021-08-24 06:00:00|11741.8|11740.9|11739.9|11739.3|11747.3|11746.5|11739.2|11738.3|4770
1629788400000|2021-08-24 07:00:00|11740|11739.4|11738.5|11737.9|11745.4|11744.6|11733.3|11732.7|5625
1629792000000|2021-08-24 08:00:00|11738.6|11738|11728.8|11728.2|11742|11741.2|11727.6|11726.8|5621
1629795600000|2021-08-24 09:00:00|11729|11728.1|11731.3|11730.4|11738.3|11737.5|11728.2|11727.5|4530
1629799200000|2021-08-24 10:00:00|11731.1|11730.5|11736.1|11735.2|11739.8|11739.1|11731.1|11730.3|4189
1629802800000|2021-08-24 11:00:00|11736|11735.4|11736.6|11735.7|11742.7|11742.1|11735.1|11734.3|3506
1629806400000|2021-08-24 12:00:00|11736.5|11735.9|11751|11750.1|11755.3|11754.6|11735.5|11734.8|6057
1629810000000|2021-08-24 13:00:00|11750.9|11750|11748.6|11747.7|11754.6|11753.8|11735.6|11734.7|8120
1629813600000|2021-08-24 14:00:00|11748.7|11747.8|11761.2|11760.6|11765.5|11764.9|11742.7|11741.8|8322
1629817200000|2021-08-24 15:00:00|11761.1|11760.5|11747|11746.1|11761.7|11760.9|11743.3|11742.6|5848
1629820800000|2021-08-24 16:00:00|11746.9|11746|11747.7|11747.1|11747.9|11747.3|11743.2|11742.6|3572
1629824400000|2021-08-24 17:00:00|11747.8|11747.2|11745.4|11744.8|11748.2|11747.5|11744.1|11743.3|3021
1629828000000|2021-08-24 18:00:00|11745.2|11744.6|11754.9|11754.3|11756.1|11755.3|11743.1|11742.4|2777
1629831600000|2021-08-24 19:00:00|11755|11754.4|11757.8|11757.2|11758.1|11757.4|11752.1|11751.3|2379
1629835200000|2021-08-24 20:00:00|11757.9|11757|11758.9|11754.2|11759.5|11758.6|11756.2|11754.2|1478
1629838800000|2021-08-24 21:00:00|11759.2|11753.7|11758.1|11753.5|11760.2|11756.3|11756.2|11751|2525
1629842400000|2021-08-24 22:00:00|11758.4|11753.7|11757.2|11756.3|11759.1|11758.2|11756.9|11752|1488
1629846000000|2021-08-24 23:00:00|11757.1|11756.2|11753.2|11752.3|11757.6|11756.9|11752.7|11751.8|1053
1629849600000|2021-08-25 00:00:00|11753.3|11752.4|11742|11741.4|11758.2|11757.3|11740.6|11739.7|2615
1629853200000|2021-08-25 01:00:00|11741.9|11741.3|11736.3|11735.7|11742.9|11742.3|11735.6|11735|2606
1629856800000|2021-08-25 02:00:00|11736.1|11735.5|11738.1|11737.5|11739.7|11738.8|11733.7|11732.9|2426
1629860400000|2021-08-25 03:00:00|11738|11737.4|11738.6|11737.7|11740.1|11739.3|11734.9|11734.1|1616
1629864000000|2021-08-25 04:00:00|11738.8|11737.9|11741|11740.4|11741.1|11740.4|11738|11737.3|1537
1629867600000|2021-08-25 05:00:00|11741.1|11740.2|11743.2|11742.3|11745.8|11744.9|11740.4|11739.6|1691
1629871200000|2021-08-25 06:00:00|11743.1|11742.2|11733.4|11732.8|11745.5|11744.7|11732.8|11732|3626
1629874800000|2021-08-25 07:00:00|11733.5|11732.9|11738.4|11737.5|11744.6|11743.9|11732.8|11732|5011
1629878400000|2021-08-25 08:00:00|11738.6|11737.7|11751.7|11750.8|11760|11759.2|11733.8|11733.1|6353
1629882000000|2021-08-25 09:00:00|11751.6|11750.7|11749.3|11748.7|11756|11755.3|11748.3|11747.6|4328
1629885600000|2021-08-25 10:00:00|11749.4|11748.8|11747.8|11746.9|11751.1|11750.4|11743.1|11742.3|3497
1629889200000|2021-08-25 11:00:00|11747.7|11747.1|11741.2|11740.6|11747.7|11747.1|11735.1|11734.5|4021
1629892800000|2021-08-25 12:00:00|11741.1|11740.5|11733|11732.1|11741.8|11741.2|11726.5|11725.7|6395
1629896400000|2021-08-25 13:00:00|11732.9|11732|11747.5|11746.6|11750.4|11749.5|11730.4|11729.7|8033
1629900000000|2021-08-25 14:00:00|11747.6|11746.7|11749.7|11749.1|11756.1|11755.3|11746.2|11745.3|8622
1629903600000|2021-08-25 15:00:00|11749.8|11749.2|11756.9|11756.3|11760.3|11759.6|11746.5|11745.9|6223
1629907200000|2021-08-25 16:00:00|11756.7|11756.1|11760.5|11759.9|11763.8|11762.9|11756.1|11755.5|3883
1629910800000|2021-08-25 17:00:00|11760.6|11760|11759.9|11759.3|11761.7|11760.9|11753.7|11753.1|3817
1629914400000|2021-08-25 18:00:00|11760|11759.4|11771.6|11771|11774.9|11773.9|11759.9|11759.3|4517
1629918000000|2021-08-25 19:00:00|11771.7|11771.1|11771.6|11771|11772.8|11772|11765.9|11765|2742
1629921600000|2021-08-25 20:00:00|11771.3|11770.7|11773.8|11771.1|11775.1|11774.2|11769.6|11768.9|1545
1629925200000|2021-08-25 21:00:00|11773.1|11771.9|11774.5|11768.1|11775.7|11772|11770|11763.3|2421
1629928800000|2021-08-25 22:00:00|11774.3|11768.2|11771.4|11770.5|11774.6|11772.7|11770.7|11767.9|1448
1629932400000|2021-08-25 23:00:00|11771.3|11770.4|11772.5|11771.6|11772.9|11772.2|11770.8|11769.9|701
1629936000000|2021-08-26 00:00:00|11772.2|11771.3|11767.4|11766.5|11774.3|11773.4|11766.6|11765.9|2139
1629939600000|2021-08-26 01:00:00|11767.3|11766.4|11766.2|11765.6|11768.3|11767.4|11763.1|11762.3|2786
1629943200000|2021-08-26 02:00:00|11766.1|11765.5|11765|11764.4|11766.4|11765.8|11763|11762.2|2371
1629946800000|2021-08-26 03:00:00|11765.2|11764.3|11763.2|11762.6|11765.7|11764.8|11761.6|11760.8|1930
1629950400000|2021-08-26 04:00:00|11763.3|11762.4|11764.6|11763.7|11767.9|11767.2|11762.2|11761.4|1394
1629954000000|2021-08-26 05:00:00|11764.7|11763.8|11765.8|11764.9|11770.3|11769.4|11763.5|11762.6|2215
1629957600000|2021-08-26 06:00:00|11765.7|11764.8|11757.9|11757|11768.7|11767.8|11756.8|11756|4685
1629961200000|2021-08-26 07:00:00|11757.8|11756.9|11770.3|11769.4|11775.2|11774.5|11756.9|11756.3|6648
1629964800000|2021-08-26 08:00:00|11770.2|11769.3|11759.5|11758.6|11770.3|11769.5|11758.7|11758.1|5313
1629968400000|2021-08-26 09:00:00|11759.6|11758.7|11770.3|11769.4|11770.4|11769.6|11758.7|11758|4118
1629972000000|2021-08-26 10:00:00|11770.4|11769.5|11775.3|11774.7|11779|11778.3|11770.3|11769.4|3307
1629975600000|2021-08-26 11:00:00|11775.2|11774.6|11769.9|11769.3|11779.4|11778.8|11767.5|11766.9|4493
1629979200000|2021-08-26 12:00:00|11769.7|11769.1|11756.3|11755.4|11776.5|11775.6|11752.3|11751.4|7574
1629982800000|2021-08-26 13:00:00|11756.1|11755.5|11754.4|11753.5|11760.5|11759.6|11748.9|11748|8281
1629986400000|2021-08-26 14:00:00|11754|11753.1|11754.2|11753.6|11767.9|11767|11746.4|11745.6|8862
1629990000000|2021-08-26 15:00:00|11754.1|11753.5|11762.4|11761.8|11764.1|11763.4|11753.4|11752.5|6557
1629993600000|2021-08-26 16:00:00|11762.3|11761.7|11753|11752.1|11764.1|11763.2|11752.9|11752.1|3669
1629997200000|2021-08-26 17:00:00|11753.1|11752.5|11754|11753.4|11755.4|11754.7|11749.4|11748.7|4191
1630000800000|2021-08-26 18:00:00|11753.9|11753.3|11752.5|11751.6|11756.5|11755.8|11751.1|11750.3|2950
1630004400000|2021-08-26 19:00:00|11752.7|11751.8|11755.3|11754.7|11755.3|11754.7|11750.3|11749.7|2531
1630008000000|2021-08-26 20:00:00|11755.2|11754.6|11752.9|11751.4|11755.4|11754.6|11751.8|11750.8|1446
1630011600000|2021-08-26 21:00:00|11753|11751.5|11756.4|11753.7|11762.9|11755.9|11752.5|11750.5|3617
1630015200000|2021-08-26 22:00:00|11755.7|11753.9|11756.7|11755.8|11757.1|11756.2|11754.7|11752.7|2168
1630018800000|2021-08-26 23:00:00|11756.8|11755.9|11754.1|11753.2|11758.1|11757.2|11754|11753.1|621
1630022400000|2021-08-27 00:00:00|11754.2|11753.3|11745.6|11745|11754.9|11754|11742.5|11741.7|2864
1630026000000|2021-08-27 01:00:00|11745.7|11745.1|11750.1|11749.2|11751.7|11750.9|11743.7|11743.1|2399
1630029600000|2021-08-27 02:00:00|11750.2|11749.3|11753.2|11752.3|11757.9|11757.1|11749.8|11748.9|2660
1630033200000|2021-08-27 03:00:00|11752.9|11752.4|11760|11759.4|11760.2|11759.6|11752.6|11751.8|1950
1630036800000|2021-08-27 04:00:00|11759.9|11759.3|11763.7|11762.8|11764.2|11763.5|11759|11758.3|1602
1630040400000|2021-08-27 05:00:00|11763.6|11763.1|11762|11761.1|11764.8|11764.1|11761.5|11760.6|2019
1630044000000|2021-08-27 06:00:00|11761.9|11761|11768.4|11767.8|11770.5|11769.7|11759.1|11758.4|4220
1630047600000|2021-08-27 07:00:00|11768.7|11768|11761.8|11760.9|11771.8|11771.1|11757.7|11757|4810
1630051200000|2021-08-27 08:00:00|11761.9|11761|11751.5|11750.6|11763.4|11762.6|11750.7|11750.1|4613
1630054800000|2021-08-27 09:00:00|11751.4|11750.5|11758.8|11757.9|11759|11758.1|11750.2|11749.6|3577
1630058400000|2021-08-27 10:00:00|11758.6|11757.7|11759.3|11758.4|11764.1|11763.4|11756|11755.2|3692
1630062000000|2021-08-27 11:00:00|11759.1|11758.5|11762.9|11762.3|11766.7|11766|11757.3|11756.7|3959
1630065600000|2021-08-27 12:00:00|11763|11762.4|11756.6|11755.7|11765.2|11764.5|11754.1|11753.4|5722
1630069200000|2021-08-27 13:00:00|11756.8|11756|11765|11763.3|11774.4|11773.5|11735.4|11734.7|10983
1630072800000|2021-08-27 14:00:00|11765.1|11762.7|11787.2|11786.6|11803.1|11802.2|11744.5|11740.4|14879
1630076400000|2021-08-27 15:00:00|11787|11786.1|11793.8|11792.9|11797.9|11797|11784.4|11783.5|7611
1630080000000|2021-08-27 16:00:00|11794.2|11793.3|11801|11800.1|11802.4|11801.6|11789.8|11788.9|5722
1630083600000|2021-08-27 17:00:00|11800.9|11800.3|11795.5|11794.6|11801.9|11801|11793.6|11793|3895
1630087200000|2021-08-27 18:00:00|11795.4|11794.5|11794.9|11794|11797|11796.3|11792.5|11791.8|3159
1630090800000|2021-08-27 19:00:00|11794.5|11793.9|11797.1|11796.2|11799|11798.3|11793.9|11793.1|3144
1630094400000|2021-08-27 20:00:00|11796.6|11795.7|11797|11796.1|11799.8|11797.4|11794.3|11792.2|2600
1630267200000|2021-08-29 20:00:00|11799.1|11788.5|11799.8|11792.2|11801.6|11793.1|11796.4|11787.4|142
1630270800000|2021-08-29 21:00:00|11800.1|11787.1|11800.1|11794.5|11802.3|11795|11794.9|11783.9|1094
1630274400000|2021-08-29 22:00:00|11796.6|11790.6|11798.9|11798|11801.4|11800.2|11796.6|11790.6|2614
1630278000000|2021-08-29 23:00:00|11799|11798.1|11798.7|11797.8|11799.7|11798.8|11797|11796.2|1182
1630281600000|2021-08-30 00:00:00|11798.8|11797.9|11805.3|11804.4|11806.2|11805.4|11795.8|11794.9|2255
1630285200000|2021-08-30 01:00:00|11805.2|11804.3|11806.5|11805.9|11808.5|11807.7|11803|11802.3|2948
1630288800000|2021-08-30 02:00:00|11806.6|11806|11806|11805.1|11810.4|11809.6|11805|11804.3|3126
1630292400000|2021-08-30 03:00:00|11805.8|11805.2|11804.6|11803.7|11808.6|11807.7|11802.9|11802|2087
1630296000000|2021-08-30 04:00:00|11804.5|11803.6|11803.9|11803.3|11807.7|11806.8|11803.1|11802.2|1498
1630299600000|2021-08-30 05:00:00|11804|11803.4|11799.9|11799|11805.8|11804.9|11799.6|11798.8|2066
1630303200000|2021-08-30 06:00:00|11800.1|11799.2|11801.1|11800.2|11802.7|11802|11794|11793.3|3565
1630306800000|2021-08-30 07:00:00|11801|11800.1|11802.9|11802|11803.9|11803.2|11794.8|11793.9|4058
1630310400000|2021-08-30 08:00:00|11802.6|11801.7|11799.1|11798.2|11805.8|11805.1|11794.3|11793.4|4006
1630314000000|2021-08-30 09:00:00|11799.2|11798.3|11800.4|11799.5|11802.3|11801.6|11794.6|11793.7|3214
1630317600000|2021-08-30 10:00:00|11800.3|11799.4|11796.4|11795.8|11803.2|11802.4|11795.3|11794.4|3268
1630321200000|2021-08-30 11:00:00|11796.5|11795.9|11800.1|11799.2|11801.6|11800.7|11791.3|11790.6|3477
1630324800000|2021-08-30 12:00:00|11800|11799.1|11786.8|11785.9|11802.7|11801.8|11784.2|11783.4|5042
1630328400000|2021-08-30 13:00:00|11786.7|11785.8|11789.1|11788.2|11796.8|11796.1|11783|11782.4|6348
1630332000000|2021-08-30 14:00:00|11789.2|11788.3|11800.3|11799.4|11800.9|11800|11784.7|11783.9|7082
1630335600000|2021-08-30 15:00:00|11800.2|11799.3|11795.1|11794.2|11804|11803.4|11791.5|11790.8|4601
1630339200000|2021-08-30 16:00:00|11795|11794.1|11797.8|11797.2|11798|11797.4|11793.5|11792.9|2836
1630342800000|2021-08-30 17:00:00|11797.7|11797.1|11797.6|11797|11799.4|11798.7|11796.1|11795.4|2044
1630346400000|2021-08-30 18:00:00|11797.5|11796.9|11804.1|11803.5|11804.5|11803.9|11797.5|11796.7|2392
1630350000000|2021-08-30 19:00:00|11804|11803.4|11800.2|11799.6|11804.1|11803.5|11798.6|11797.8|2316
1630353600000|2021-08-30 20:00:00|11800.1|11799.5|11797.3|11796.4|11800.8|11799.9|11796.8|11795.9|1397
1630357200000|2021-08-30 21:00:00|11797.4|11796.5|11800.4|11796.9|11801.4|11798.5|11796.2|11792|2387
1630360800000|2021-08-30 22:00:00|11800.6|11796.8|11797.5|11796.6|11800.6|11798.4|11797.3|11796.4|1245
1630364400000|2021-08-30 23:00:00|11797.9|11797|11797.1|11796.2|11799.1|11798.2|11796.2|11795.3|791
1630368000000|2021-08-31 00:00:00|11797|11796.1|11802.5|11801.6|11803.7|11802.9|11795.8|11794.9|2702
1630371600000|2021-08-31 01:00:00|11802.6|11801.7|11803.9|11803.3|11806.9|11806|11798.2|11797.4|3205
1630375200000|2021-08-31 02:00:00|11803.8|11803.2|11808.2|11807.6|11809.2|11808.4|11802.9|11802.2|2167
1630378800000|2021-08-31 03:00:00|11808.4|11807.5|11819.8|11819.2|11820.3|11819.6|11806.9|11806|2697
1630382400000|2021-08-31 04:00:00|11820|11819.1|11817.8|11816.9|11825.1|11824.3|11817|11816.2|2422
1630386000000|2021-08-31 05:00:00|11817.9|11817|11828.2|11827.3|11828.3|11827.6|11817.7|11816.9|3293
1630389600000|2021-08-31 06:00:00|11828.4|11827.5|11825.6|11824.7|11832.1|11831.2|11823.6|11822.9|4388
1630393200000|2021-08-31 07:00:00|11825.5|11824.6|11828.1|11827.2|11830.7|11830|11824.4|11823.8|4988
1630396800000|2021-08-31 08:00:00|11828.2|11827.3|11820.9|11820|11830.6|11829.8|11820.5|11819.7|4909
1630400400000|2021-08-31 09:00:00|11820.8|11819.9|11823.7|11823.1|11830.4|11829.8|11820.3|11819.4|5541
1630404000000|2021-08-31 10:00:00|11823.8|11823.2|11834|11833.1|11837.7|11836.8|11823.1|11822.4|5983
1630407600000|2021-08-31 11:00:00|11833.9|11833.3|11840.2|11839.3|11845.5|11844.9|11833|11832.3|5836
1630411200000|2021-08-31 12:00:00|11840.1|11839.5|11837.3|11836.4|11840.2|11839.5|11831.1|11830.5|6435
1630414800000|2021-08-31 13:00:00|11837.1|11836.2|11821.2|11820.3|11838.4|11837.6|11816.8|11816.2|9039
1630418400000|2021-08-31 14:00:00|11821.6|11820.7|11804.3|11803.4|11833.5|11832.6|11800.1|11799.1|11021
1630422000000|2021-08-31 15:00:00|11804.5|11803.6|11800.5|11799.9|11809.8|11808.9|11796.9|11796.3|9263
1630425600000|2021-08-31 16:00:00|11800.4|11799.8|11807.5|11806.6|11808.7|11807.8|11798.3|11797.5|4641
1630429200000|2021-08-31 17:00:00|11807.4|11806.5|11809|11808.1|11809.9|11809.1|11803.6|11802.9|3742
1630432800000|2021-08-31 18:00:00|11808.9|11808|11813.4|11812.5|11813.6|11812.7|11806.4|11805.7|3962
1630436400000|2021-08-31 19:00:00|11813.2|11812.6|11807.5|11806.9|11813.3|11812.6|11806.3|11805.7|3052
1630440000000|2021-08-31 20:00:00|11807.1|11806.5|11810.4|11807.8|11810.9|11810.2|11806.8|11805.9|1693
1630443600000|2021-08-31 21:00:00|11809.5|11807.9|11810.2|11808.2|11813.2|11809.3|11809.3|11804.2|1354
1630447200000|2021-08-31 22:00:00|11810.3|11808.1|11810.4|11809.5|11812|11811.1|11808.8|11807.9|1477
1630450800000|2021-08-31 23:00:00|11810.3|11809.4|11810.4|11809.5|11812.4|11811.6|11808.2|11807.3|1062
1630454400000|2021-09-01 00:00:00|11810.6|11809.7|11803.2|11802.3|11811.7|11811|11801.5|11800.8|2693
1630458000000|2021-09-01 01:00:00|11803.3|11802.4|11804.2|11803.3|11806.3|11805.4|11801.2|11800.3|3200
1630461600000|2021-09-01 02:00:00|11804.1|11803.2|11803.7|11802.8|11806.4|11805.6|11800.4|11799.7|2640
1630465200000|2021-09-01 03:00:00|11803.6|11802.7|11805|11804.1|11806.9|11806.2|11802.6|11801.7|2004
1630468800000|2021-09-01 04:00:00|11804.8|11803.9|11799.9|11799.3|11805.2|11804.4|11799.1|11798.4|1748
1630472400000|2021-09-01 05:00:00|11800|11799.4|11799.7|11798.8|11800.8|11800|11795.7|11794.9|3115
1630476000000|2021-09-01 06:00:00|11799.8|11798.9|11809.7|11808.8|11811.9|11811|11794|11793.2|5641
1630479600000|2021-09-01 07:00:00|11809.8|11808.9|11806.1|11805.2|11814|11813.3|11795.9|11795.2|6641
1630483200000|2021-09-01 08:00:00|11806.2|11805.3|11814.6|11813.7|11817.1|11816.4|11802.9|11802.3|5031
1630486800000|2021-09-01 09:00:00|11814.5|11813.6|11817.4|11816.5|11819.1|11818.4|11811.9|11811.1|4475
1630490400000|2021-09-01 10:00:00|11817.5|11816.6|11820.5|11819.9|11823.8|11823.2|11816|11815.2|3862
1630494000000|2021-09-01 11:00:00|11820.6|11820|11814.3|11813.7|11823.1|11822.5|11813.4|11812.6|4378
1630497600000|2021-09-01 12:00:00|11814.4|11813.8|11838|11837.4|11840.1|11839.4|11813.9|11813.3|8028
1630501200000|2021-09-01 13:00:00|11838.3|11837.7|11844.3|11843.4|11849.2|11848.3|11833.2|11832.6|7094
1630504800000|2021-09-01 14:00:00|11844.2|11843.3|11854.6|11854|11857.6|11857|11833.5|11832.8|8948
1630508400000|2021-09-01 15:00:00|11854.4|11853.8|11850.2|11849.6|11856.9|11856|11847|11846.3|5578
1630512000000|2021-09-01 16:00:00|11850.3|11849.7|11848.4|11847.8|11856.8|11856.2|11847.7|11846.9|3513
1630515600000|2021-09-01 17:00:00|11848.5|11847.9|11843.2|11842.6|11851.6|11850.9|11842.8|11842.2|3034
1630519200000|2021-09-01 18:00:00|11843.1|11842.5|11846.9|11846.3|11847.9|11847.3|11841.3|11840.7|3179
1630522800000|2021-09-01 19:00:00|11846.8|11846.2|11838.6|11838|11847.1|11846.3|11838.5|11837.8|2770
1630526400000|2021-09-01 20:00:00|11838.8|11837.9|11840.5|11837.7|11841.3|11840.3|11838.1|11837.3|1792
1630530000000|2021-09-01 21:00:00|11841|11839.6|11842|11837.6|11846.2|11839.9|11839.2|11835.8|2067
1630533600000|2021-09-01 22:00:00|11841.5|11837.5|11841.3|11840.4|11843|11841.6|11840.2|11837.2|1353
1630537200000|2021-09-01 23:00:00|11841.4|11840.5|11841.2|11840.6|11842.7|11841.8|11840.7|11839.9|747
1630540800000|2021-09-02 00:00:00|11841.1|11840.5|11845.4|11844.5|11846.7|11845.9|11840.2|11839.5|2781
1630544400000|2021-09-02 01:00:00|11845.3|11844.4|11839.7|11838.8|11845.9|11845|11838|11837.3|2307
1630548000000|2021-09-02 02:00:00|11839.6|11839|11839.4|11838.8|11841.2|11840.6|11837.2|11836.4|1746
1630551600000|2021-09-02 03:00:00|11839.6|11838.7|11838.1|11837.5|11840.3|11839.6|11837.1|11836.4|1692
1630555200000|2021-09-02 04:00:00|11838.2|11837.6|11835|11834.4|11838.9|11838.2|11834.9|11834.2|1209
1630558800000|2021-09-02 05:00:00|11835.1|11834.5|11843.8|11842.9|11844.4|11843.7|11834.7|11834|2008
1630562400000|2021-09-02 06:00:00|11843.9|11843|11845.9|11845|11847|11846.2|11840.3|11839.5|4000
1630566000000|2021-09-02 07:00:00|11846|11845.1|11847.8|11847.2|11852.1|11851.5|11840.5|11839.8|5185
1630569600000|2021-09-02 08:00:00|11848|11847.1|11846|11845.1|11850.4|11849.7|11843.6|11842.9|4873
1630573200000|2021-09-02 09:00:00|11846.2|11845.3|11852|11851.4|11853.6|11852.9|11843.3|11842.6|4315
1630576800000|2021-09-02 10:00:00|11851.9|11851.3|11855.2|11854.3|11856.3|11855.6|11849.1|11848.5|3653
1630580400000|2021-09-02 11:00:00|11855.3|11854.4|11847.2|11846.6|11855.3|11854.4|11846.7|11846.1|4113
1630584000000|2021-09-02 12:00:00|11847.5|11846.9|11847.7|11846.8|11850.4|11849.6|11836.9|11836|5853
1630587600000|2021-09-02 13:00:00|11847.6|11847|11859.2|11858.3|11862.9|11862.3|11846.7|11846.1|6590
1630591200000|2021-09-02 14:00:00|11859.3|11858.6|11868.6|11867.7|11869.3|11868.6|11850.4|11849.7|7752
1630594800000|2021-09-02 15:00:00|11868.3|11867.5|11857.6|11857|11871.6|11870.7|11857.5|11856.9|5284
1630598400000|2021-09-02 16:00:00|11857.7|11857.1|11865.5|11864.6|11867|11866.1|11857.4|11856.5|3331
1630602000000|2021-09-02 17:00:00|11865.4|11864.5|11871.4|11870.5|11871.6|11870.8|11864.7|11864|2922
1630605600000|2021-09-02 18:00:00|11871.5|11870.6|11875.2|11874.3|11875.2|11874.4|11869.6|11868.7|2854
1630609200000|2021-09-02 19:00:00|11874.9|11874|11874.4|11873.8|11876.5|11875.6|11873.2|11872.4|2490
1630612800000|2021-09-02 20:00:00|11874.5|11873.6|11876|11874.4|11876.6|11875.7|11872.5|11871.7|1277
1630616400000|2021-09-02 21:00:00|11875.8|11874.3|11875.1|11872.7|11878.4|11875.2|11874.2|11869.2|1775
1630620000000|2021-09-02 22:00:00|11875|11872.8|11874.9|11874|11876.5|11874.8|11874.1|11872.5|1057
1630623600000|2021-09-02 23:00:00|11874.8|11873.9|11874.3|11873.4|11875|11874.1|11873.6|11872.7|652
1630627200000|2021-09-03 00:00:00|11874.4|11873.5|11882.4|11881.8|11883.3|11882.6|11873.7|11872.9|2447
1630630800000|2021-09-03 01:00:00|11882.3|11881.7|11883|11882.1|11884.4|11883.6|11878.1|11877.4|2531
1630634400000|2021-09-03 02:00:00|11883.1|11882.2|11879.3|11878.7|11884.9|11884.1|11879.1|11878.4|2434
1630638000000|2021-09-03 03:00:00|11879.4|11878.5|11879.3|11878.4|11880.5|11879.8|11877.5|11876.8|2243
1630641600000|2021-09-03 04:00:00|11879.4|11878.7|11876.6|11876|11880|11879.2|11876.5|11875.9|1416
1630645200000|2021-09-03 05:00:00|11876.7|11876.1|11879.9|11879|11881.4|11880.6|11876|11875.3|2188
1630648800000|2021-09-03 06:00:00|11880|11879.1|11877.8|11876.9|11881.2|11880.5|11873.8|11873.1|3331
1630652400000|2021-09-03 07:00:00|11877.9|11877|11875.3|11874.4|11882.6|11881.7|11871.6|11870.9|4864
1630656000000|2021-09-03 08:00:00|11875.2|11874.3|11875|11874.4|11883.2|11882.5|11874|11873.3|4563
1630659600000|2021-09-03 09:00:00|11875.1|11874.5|11870.3|11869.7|11875.1|11874.5|11866.6|11865.9|4019
1630663200000|2021-09-03 10:00:00|11870.1|11869.5|11869.9|11869.3|11873|11872.2|11869.1|11868.4|3344
1630666800000|2021-09-03 11:00:00|11870|11869.4|11873.7|11872.8|11878|11877.3|11869.9|11869|3944
1630670400000|2021-09-03 12:00:00|11873.6|11873|11891.7|11890.8|11909.5|11908.6|11866.1|11865.2|11924
1630674000000|2021-09-03 13:00:00|11891.6|11891|11888.5|11887.6|11905.4|11904.6|11876.8|11875.9|11604
1630677600000|2021-09-03 14:00:00|11888.6|11887.7|11881.5|11880.9|11890.3|11889.5|11872.1|11871.2|9436
1630681200000|2021-09-03 15:00:00|11881.7|11880.8|11883.9|11883|11890.6|11889.7|11877.3|11876.4|5854
1630684800000|2021-09-03 16:00:00|11884|11883.1|11890|11889.1|11890.4|11889.7|11882|11881.1|3050
1630688400000|2021-09-03 17:00:00|11889.9|11889|11895.7|11895.1|11898.5|11897.6|11889.5|11888.6|3196
1630692000000|2021-09-03 18:00:00|11895.6|11895|11891.5|11890.9|11897.2|11896.3|11889.8|11889|2626
1630695600000|2021-09-03 19:00:00|11891.4|11890.8|11880.7|11879.8|11891.5|11890.8|11880.4|11879.7|2689
1630699200000|2021-09-03 20:00:00|11880.8|11879.9|11879.2|11878.3|11881.6|11880.6|11875.5|11874.6|2764
1630872000000|2021-09-05 20:00:00|11885.9|11877.9|11886.3|11875.8|11890|11880.4|11885.6|11875.2|133
1630875600000|2021-09-05 21:00:00|11886.8|11877.7|11883|11876.8|11887.5|11879.3|11881.9|11871.5|1044
1630879200000|2021-09-05 22:00:00|11883.3|11879.1|11880.3|11879.4|11884.6|11883.4|11880|11876.1|2195
1630882800000|2021-09-05 23:00:00|11880.1|11879.2|11885.9|11885|11887|11886.1|11880|11879.1|1184
1630886400000|2021-09-06 00:00:00|11886|11885.1|11879|11878.4|11886.4|11885.6|11876.5|11875.8|2787
1630890000000|2021-09-06 01:00:00|11879.2|11878.3|11877.9|11877.3|11880.5|11879.7|11876|11875.3|2361
1630893600000|2021-09-06 02:00:00|11877.8|11877.2|11874.3|11873.7|11877.9|11877.2|11871.9|11871.1|2006
1630897200000|2021-09-06 03:00:00|11874.2|11873.6|11868.5|11867.6|11874.6|11873.7|11865.2|11864.6|1745
1630900800000|2021-09-06 04:00:00|11868.4|11867.5|11869.7|11869.1|11870.7|11869.9|11867.3|11866.4|1196
1630904400000|2021-09-06 05:00:00|11869.8|11869.2|11872.2|11871.3|11873.4|11872.5|11866.7|11866|1520
1630908000000|2021-09-06 06:00:00|11872.1|11871.2|11872.3|11871.4|11875.6|11874.8|11868.8|11868|2993
1630911600000|2021-09-06 07:00:00|11872.5|11871.6|11863.3|11862.7|11873.4|11872.7|11860.7|11860|3616
1630915200000|2021-09-06 08:00:00|11863.4|11862.8|11864.6|11863.7|11869.1|11868.4|11861.4|11860.6|3878
1630918800000|2021-09-06 09:00:00|11864.5|11863.6|11861|11860.4|11867.6|11866.8|11856.1|11855.4|3936
1630922400000|2021-09-06 10:00:00|11861.1|11860.5|11865.1|11864.5|11866.3|11865.7|11859.8|11859.1|3164
1630926000000|2021-09-06 11:00:00|11865|11864.4|11862|11861.4|11867.2|11866.5|11861|11860.3|2762
1630929600000|2021-09-06 12:00:00|11862.1|11861.5|11866.6|11866|11867.5|11866.9|11860.3|11859.7|2838
1630933200000|2021-09-06 13:00:00|11866.5|11865.9|11868|11867.1|11870.9|11870.2|11865.8|11864.9|3575
1630936800000|2021-09-06 14:00:00|11868.1|11867.2|11862.9|11862|11871.6|11870.8|11858.1|11857.2|4024
1630940400000|2021-09-06 15:00:00|11862.8|11861.9|11866|11865.4|11867.7|11867|11860.3|11859.5|2745
1630944000000|2021-09-06 16:00:00|11866.1|11865.5|11871.7|11870.8|11871.9|11871|11865.6|11864.8|1646
1630947600000|2021-09-06 17:00:00|11871.8|11870.9|11869.7|11868.3|11872.2|11871.3|11869.3|11867.9|3689
1630951200000|2021-09-06 18:00:00|11869.8|11868.4|11870.3|11868.6|11871|11869.7|11869.7|11868.1|2649
1630954800000|2021-09-06 19:00:00|11870.2|11868.5|11869.9|11867.8|11871.5|11870.4|11868.9|11867.2|3205
1630958400000|2021-09-06 20:00:00|11870|11867.9|11872.9|11868|11873.4|11869.3|11869.2|11866.5|6696
1630962000000|2021-09-06 21:00:00|11872.5|11868.1|11872.6|11869.7|11875|11871|11871.1|11864.4|2102
1630965600000|2021-09-06 22:00:00|11872.5|11869.6|11871.8|11870.9|11872.9|11871.6|11871.3|11869.6|1079
1630969200000|2021-09-06 23:00:00|11871.9|11871|11873.9|11873|11874.6|11873.7|11871.5|11870.6|830
1630972800000|2021-09-07 00:00:00|11873.6|11872.8|11879.7|11879.1|11882.2|11881.4|11873.2|11872.4|2702
1630976400000|2021-09-07 01:00:00|11879.6|11879|11882.9|11882|11885.7|11884.8|11878.9|11878|2431
1630980000000|2021-09-07 02:00:00|11882.8|11881.9|11880.9|11880|11882.9|11882|11878.8|11878|1988
1630983600000|2021-09-07 03:00:00|11880.8|11879.9|11879.1|11878.2|11883.3|11882.6|11877.9|11877|2291
1630987200000|2021-09-07 04:00:00|11878.9|11878.3|11875.8|11874.9|11882.9|11882|11875.4|11874.6|2673
1630990800000|2021-09-07 05:00:00|11876|11875.1|11871.9|11871|11876.2|11875.3|11871.1|11870.4|3509
1630994400000|2021-09-07 06:00:00|11872|11871.1|11871.8|11870.9|11874.6|11873.9|11863.3|11862.5|4866
1630998000000|2021-09-07 07:00:00|11871.9|11871|11876.9|11876|11882.8|11882.2|11867|11866.1|6193
1631001600000|2021-09-07 08:00:00|11876.8|11875.9|11876.9|11875.6|11876.9|11876|11860|11859.3|6440
1631005200000|2021-09-07 09:00:00|11876.8|11875.7|11866.2|11865.3|11880.9|11880.2|11862.6|11862|6623
1631008800000|2021-09-07 10:00:00|11866.1|11865.2|11875|11874.4|11875.7|11875|11862.1|11861.4|5971
1631012400000|2021-09-07 11:00:00|11875.1|11874.5|11861.8|11861.2|11877.1|11876.5|11858.4|11857.8|5509
1631016000000|2021-09-07 12:00:00|11862|11861.1|11850.9|11850.3|11865.6|11864.7|11849.9|11849.3|6112
1631019600000|2021-09-07 13:00:00|11850.8|11850.2|11856.6|11856|11860.9|11860.1|11844.2|11843.4|8128
1631023200000|2021-09-07 14:00:00|11856.7|11856.1|11846.7|11846.1|11858.4|11857.7|11837.8|11837.1|9398
1631026800000|2021-09-07 15:00:00|11846.9|11846.3|11849|11848.4|11850.6|11850|11838.2|11837.3|5868
1631030400000|2021-09-07 16:00:00|11849.2|11848.3|11845.8|11845.2|11850.2|11849.5|11842.8|11842.2|4235
1631034000000|2021-09-07 17:00:00|11845.7|11845.1|11849.6|11848.7|11852.5|11851.9|11843.4|11842.5|3560
1631037600000|2021-09-07 18:00:00|11849.5|11848.9|11846|11845.4|11853.7|11853.1|11845.9|11845.3|3109
1631041200000|2021-09-07 19:00:00|11846.1|11845.5|11840.3|11839.4|11846.8|11846.1|11838.4|11837.8|2954
1631044800000|2021-09-07 20:00:00|11840.1|11839.2|11842.6|11840|11843.5|11842.1|11839.7|11838.9|1709
1631048400000|2021-09-07 21:00:00|11843.4|11840.9|11846.6|11844.2|11849.7|11845.1|11842.2|11833.8|2856
1631052000000|2021-09-07 22:00:00|11846.5|11844|11844.6|11843.7|11846.6|11844.9|11843.8|11837.9|2223
1631055600000|2021-09-07 23:00:00|11844.8|11843.9|11843.5|11842.6|11844.8|11843.9|11842.1|11841.2|844
1631059200000|2021-09-08 00:00:00|11843.3|11842.7|11848.6|11847.7|11848.6|11848|11840.9|11840|1977
1631062800000|2021-09-08 01:00:00|11848.5|11847.6|11847.8|11847.2|11851.7|11850.9|11846|11845.1|2244
1631066400000|2021-09-08 02:00:00|11847.9|11847.3|11845.3|11844.7|11848.7|11848|11844.8|11844.1|1796
1631070000000|2021-09-08 03:00:00|11845.2|11844.6|11842.5|11841.9|11846.2|11845.5|11841.2|11840.3|2231
1631073600000|2021-09-08 04:00:00|11842.6|11841.7|11844|11843.4|11844.2|11843.4|11841.7|11840.9|1597
1631077200000|2021-09-08 05:00:00|11844.1|11843.5|11837.1|11836.2|11844.2|11843.5|11835.5|11834.9|2410
1631080800000|2021-09-08 06:00:00|11837|11836.1|11833.9|11833|11838.7|11838|11828.9|11828.1|5228
1631084400000|2021-09-08 07:00:00|11833.7|11832.8|11831|11830.1|11845.3|11844.7|11830.9|11830|7279
1631088000000|2021-09-08 08:00:00|11831.1|11830.2|11822|11821.1|11831.2|11830.3|11816.4|11815.7|7361
1631091600000|2021-09-08 09:00:00|11822.1|11821.2|11815.7|11815.1|11827.4|11826.7|11812.9|11812.2|5007
1631095200000|2021-09-08 10:00:00|11815.5|11814.9|11817.8|11817.2|11822.7|11822|11812.5|11811.7|4478
1631098800000|2021-09-08 11:00:00|11817.9|11817.3|11822.8|11822.2|11825.3|11824.7|11816.2|11815.5|3951
1631102400000|2021-09-08 12:00:00|11822.9|11822.3|11821.5|11820.9|11829.9|11829.3|11821.4|11820.8|6037
1631106000000|2021-09-08 13:00:00|11821.6|11820.7|11817.6|11817|11823.1|11822.3|11809.1|11808.4|7972
1631109600000|2021-09-08 14:00:00|11817.7|11817.1|11812.9|11812|11819.6|11818.7|11802.4|11801.5|10140
1631113200000|2021-09-08 15:00:00|11812.5|11811.9|11818.7|11818.1|11821.6|11820.7|11811.3|11810.7|6868
1631116800000|2021-09-08 16:00:00|11818.8|11817.9|11818.9|11818.3|11829.3|11828.7|11815.9|11815.2|4879
1631120400000|2021-09-08 17:00:00|11819|11818.4|11824.4|11823.5|11826.8|11825.9|11817.1|11816.2|4464
1631124000000|2021-09-08 18:00:00|11824.2|11823.3|11824.5|11823.9|11830.4|11829.6|11824.2|11823.3|3852
1631127600000|2021-09-08 19:00:00|11824.7|11823.8|11818.2|11817.3|11825.7|11824.8|11817.8|11817.1|2786
1631131200000|2021-09-08 20:00:00|11818.1|11817.2|11817.5|11814|11819.8|11818.9|11815.6|11813|1903
1631134800000|2021-09-08 21:00:00|11816.7|11814.9|11819.4|11814.6|11822.7|11818|11816.7|11808.3|1901
1631138400000|2021-09-08 22:00:00|11820.1|11814.4|11818.8|11817.9|11821.2|11819.4|11818.6|11814.4|1221
1631142000000|2021-09-08 23:00:00|11818.9|11818|11819.4|11818.5|11819.5|11818.7|11818.2|11817.3|777
1631145600000|2021-09-09 00:00:00|11819.3|11818.4|11814.5|11813.9|11819.5|11818.6|11812.6|11811.9|2242
1631149200000|2021-09-09 01:00:00|11814.6|11814|11821.1|11820.5|11821.4|11820.8|11814|11813.2|2483
1631152800000|2021-09-09 02:00:00|11821.2|11820.6|11825.4|11824.8|11825.7|11825|11821|11820.3|2000
1631156400000|2021-09-09 03:00:00|11825.3|11824.7|11818.6|11817.7|11825.5|11824.9|11818.1|11817.4|2069
1631160000000|2021-09-09 04:00:00|11818.7|11817.8|11814.5|11813.9|11819|11818.4|11811.7|11811|2130
1631163600000|2021-09-09 05:00:00|11814.7|11813.8|11813.5|11812.6|11817.4|11816.7|11811.7|11811.1|2482
1631167200000|2021-09-09 06:00:00|11813.6|11812.7|11816.1|11815.5|11824.9|11824.1|11812.7|11811.8|4686
1631170800000|2021-09-09 07:00:00|11816|11815.4|11822.8|11821.9|11828|11827.3|11814|11813.2|6234
1631174400000|2021-09-09 08:00:00|11822.7|11821.8|11834.3|11833.4|11836.5|11835.7|11822.5|11821.7|5794
1631178000000|2021-09-09 09:00:00|11833.9|11833|11833.1|11832.2|11834|11833.1|11826.5|11825.7|5272
1631181600000|2021-09-09 10:00:00|11833.2|11832.3|11832.5|11831.6|11836|11835.4|11830.5|11829.8|3888
1631185200000|2021-09-09 11:00:00|11832.4|11831.5|11840.4|11839.5|11841.7|11840.8|11824.8|11822.7|6384
1631188800000|2021-09-09 12:00:00|11840.5|11839.6|11823.9|11823|11841.7|11840.8|11808.7|11807.8|9441
1631192400000|2021-09-09 13:00:00|11824.2|11823.3|11816|11815.1|11835.3|11834.4|11812.2|11811.3|10807
1631196000000|2021-09-09 14:00:00|11815.8|11814.9|11816.7|11815.8|11820.6|11819.7|11805.5|11804.7|8915
1631199600000|2021-09-09 15:00:00|11816.9|11816.1|11827.6|11827|11828.2|11827.5|11812.4|11811.6|6328
1631203200000|2021-09-09 16:00:00|11827.5|11826.9|11832|11831.1|11833.2|11832.6|11825.2|11824.4|4081
1631206800000|2021-09-09 17:00:00|11832.1|11831.2|11834.3|11833.4|11840.1|11839.5|11830.7|11829.9|5266
1631210400000|2021-09-09 18:00:00|11834.4|11833.5|11830.2|11829.3|11835.4|11834.8|11828.5|11827.7|3670
1631214000000|2021-09-09 19:00:00|11830.1|11829.5|11826|11825.4|11831|11830.2|11826|11825.2|3112
1631217600000|2021-09-09 20:00:00|11826.1|11825.5|11826.6|11822.8|11826.8|11825.9|11822.3|11821.5|1664
1631221200000|2021-09-09 21:00:00|11826.3|11823.7|11827.1|11823.2|11831.6|11826.8|11825.9|11821.9|1994
1631224800000|2021-09-09 22:00:00|11827.4|11822.8|11824.2|11823.3|11827.6|11824.5|11824|11822.3|2111
1631228400000|2021-09-09 23:00:00|11824.5|11823.6|11823.7|11822.8|11825.7|11824.8|11823.1|11822.2|767
1631232000000|2021-09-10 00:00:00|11823.6|11822.7|11824.5|11823.9|11828.1|11827.4|11823.3|11822.6|1862
1631235600000|2021-09-10 01:00:00|11824.4|11823.8|11821.9|11821.3|11825.2|11824.6|11819.2|11818.4|2618
1631239200000|2021-09-10 02:00:00|11821.8|11821.2|11832.9|11832|11833.2|11832.3|11820|11819.2|3143
1631242800000|2021-09-10 03:00:00|11833|11832.1|11830.8|11829.9|11833.5|11832.7|11829.3|11828.7|2525
1631246400000|2021-09-10 04:00:00|11830.9|11830|11830.4|11829.5|11831.5|11830.7|11827.8|11827.1|1968
1631250000000|2021-09-10 05:00:00|11830.1|11829.2|11828.1|11827.2|11834.2|11833.6|11827.6|11827|2553
1631253600000|2021-09-10 06:00:00|11828|11827.1|11829.3|11828.7|11831.4|11830.7|11825.1|11824.5|3646
1631257200000|2021-09-10 07:00:00|11828.9|11828.3|11842.6|11841.7|11844.5|11843.8|11827.5|11826.9|5478
1631260800000|2021-09-10 08:00:00|11842.7|11841.8|11848.3|11847.4|11851.5|11850.9|11842.2|11841.4|5333
1631264400000|2021-09-10 09:00:00|11848.2|11847.3|11836.2|11835.3|11848.5|11847.8|11834.2|11833.4|4302
1631268000000|2021-09-10 10:00:00|11836.3|11835.4|11831.2|11830.3|11838.1|11837.5|11827.4|11826.8|4704
1631271600000|2021-09-10 11:00:00|11831.1|11830.2|11833.9|11833.3|11837.8|11837.2|11829|11828.4|4016
1631275200000|2021-09-10 12:00:00|11834.1|11833.5|11827.3|11826.7|11843.1|11841.3|11826.4|11825.6|5660
1631278800000|2021-09-10 13:00:00|11827.2|11826.6|11835.3|11834.4|11835.4|11834.8|11821.7|11821.1|7088
1631282400000|2021-09-10 14:00:00|11835.4|11834.8|11833.8|11832.9|11838.2|11837.5|11830.1|11829.3|8038
1631286000000|2021-09-10 15:00:00|11833.7|11832.8|11822.3|11821.4|11834.6|11833.9|11818.8|11817.9|6785
1631289600000|2021-09-10 16:00:00|11821.9|11821.3|11818.8|11818.2|11823.7|11823|11816.1|11815.3|4428
1631293200000|2021-09-10 17:00:00|11818.9|11818.3|11815.6|11815|11819|11818.4|11812.6|11812|3053
1631296800000|2021-09-10 18:00:00|11815.7|11815.1|11815.7|11815.1|11817.8|11817|11812.5|11811.9|2606
1631300400000|2021-09-10 19:00:00|11815.9|11815.3|11813.1|11812.5|11817.3|11816.6|11812.5|11811.9|3027
1631304000000|2021-09-10 20:00:00|11813.2|11812.3|11812.7|11808.8|11813.9|11813|11809.4|11807.3|2533
1631476800000|2021-09-12 20:00:00|11815.3|11810|11819.9|11811.2|11820|11812.8|11813.3|11803.5|134
1631480400000|2021-09-12 21:00:00|11819.2|11811.8|11816.7|11813.1|11821.3|11814.8|11815|11810.1|1137
1631484000000|2021-09-12 22:00:00|11816.6|11813.4|11812.7|11811.8|11819.2|11813.4|11809.2|11808.1|3286
1631487600000|2021-09-12 23:00:00|11812.9|11812|11812|11811.1|11813.4|11812.5|11810.8|11809.9|944
1631491200000|2021-09-13 00:00:00|11812.1|11811.2|11805.6|11805|11813.4|11812.5|11805.1|11804.2|2455
1631494800000|2021-09-13 01:00:00|11805.7|11805.1|11803.4|11802.8|11807|11806.3|11802.6|11802|2726
1631498400000|2021-09-13 02:00:00|11803.3|11802.7|11805.6|11804.7|11805.7|11804.9|11802.7|11802|2272
1631502000000|2021-09-13 03:00:00|11805.5|11804.6|11805.3|11804.7|11807.2|11806.6|11803.4|11802.6|1747
1631505600000|2021-09-13 04:00:00|11805.5|11804.6|11796.2|11795.3|11806.4|11805.7|11794.1|11793.4|2369
1631509200000|2021-09-13 05:00:00|11795.9|11795.1|11793.9|11793|11796.5|11795.8|11788.2|11787.4|3659
1631512800000|2021-09-13 06:00:00|11794|11793.1|11779.9|11779.3|11795.6|11794.9|11779.5|11778.6|5617
1631516400000|2021-09-13 07:00:00|11779.8|11779.2|11787.1|11786.2|11788.2|11787.6|11775.2|11774.5|5665
1631520000000|2021-09-13 08:00:00|11787.2|11786.3|11790|11789.1|11791.5|11790.8|11783.3|11782.6|4721
1631523600000|2021-09-13 09:00:00|11789.8|11789.2|11791.8|11790.9|11793.4|11792.7|11786.9|11786.1|3287
1631527200000|2021-09-13 10:00:00|11791.7|11790.8|11776.2|11775.3|11793|11792.3|11775.6|11775|4795
1631530800000|2021-09-13 11:00:00|11776.3|11775.4|11774.3|11773.7|11778|11777.3|11770.4|11769.7|3971
1631534400000|2021-09-13 12:00:00|11774.1|11773.5|11782.9|11782.3|11786.9|11786.3|11771.7|11770.9|6105
1631538000000|2021-09-13 13:00:00|11783.2|11782.6|11800.4|11799.8|11801.7|11801.1|11782.9|11782.3|7245
1631541600000|2021-09-13 14:00:00|11800.6|11800|11810.1|11809.5|11811.3|11810.7|11792.6|11792|8667
1631545200000|2021-09-13 15:00:00|11810|11809.4|11809.2|11808.6|11817.6|11816.8|11803.8|11803.1|6140
1631548800000|2021-09-13 16:00:00|11809.1|11808.5|11807.8|11806.9|11810.4|11809.7|11806.4|11805.7|3520
1631552400000|2021-09-13 17:00:00|11807.6|11807|11803|11802.4|11809.6|11808.8|11801.6|11801|3064
1631556000000|2021-09-13 18:00:00|11802.9|11802.3|11804.3|11803.7|11806|11805.3|11802.3|11801.5|3180
1631559600000|2021-09-13 19:00:00|11804.4|11803.5|11808|11807.1|11808.3|11807.6|11802.6|11801.7|3287
1631563200000|2021-09-13 20:00:00|11807.9|11807.3|11812.2|11809.5|11812.3|11810.8|11807.7|11806.8|1380
1631566800000|2021-09-13 21:00:00|11812.4|11809.4|11813.9|11808.4|11815.7|11809.7|11810.8|11803.8|2130
1631570400000|2021-09-13 22:00:00|11813.4|11808|11811.3|11810.4|11813.5|11811.7|11810.7|11807.7|1649
1631574000000|2021-09-13 23:00:00|11811.2|11810.3|11810.2|11809.3|11811.8|11811|11809.6|11808.7|853
1631577600000|2021-09-14 00:00:00|11810.1|11809.5|11808.8|11808.2|11812.2|11811.5|11805.9|11805.2|2194
1631581200000|2021-09-14 01:00:00|11808.6|11808|11808.7|11807.8|11812.6|11811.9|11806.5|11805.8|2650
1631584800000|2021-09-14 02:00:00|11808.9|11808|11817.6|11817|11819.4|11818.7|11808.2|11807.4|2743
1631588400000|2021-09-14 03:00:00|11817.7|11817.1|11816.1|11815.5|11817.7|11817.1|11813.5|11812.8|2521
1631592000000|2021-09-14 04:00:00|11816|11815.4|11813.7|11812.8|11818.2|11817.3|11813|11812.4|1820
1631595600000|2021-09-14 05:00:00|11813.6|11812.7|11813.4|11812.5|11816.7|11815.8|11811.9|11811.2|2637
1631599200000|2021-09-14 06:00:00|11813.6|11812.7|11815.5|11814.6|11818.5|11817.8|11806.9|11806.2|4969
1631602800000|2021-09-14 07:00:00|11815.4|11814.8|11825|11824.4|11830.5|11829.7|11813.5|11812.9|6570
1631606400000|2021-09-14 08:00:00|11824.9|11824.3|11821.5|11820.9|11827.2|11826.4|11821.1|11820.3|4540
1631610000000|2021-09-14 09:00:00|11821.4|11820.8|11815.2|11814.3|11824.6|11824|11807.6|11807|4514
1631613600000|2021-09-14 10:00:00|11815|11814.4|11803.9|11803.3|11815.9|11815|11803.4|11802.6|4018
1631617200000|2021-09-14 11:00:00|11804|11803.1|11810.1|11809.2|11813.1|11812.4|11800.4|11799.6|4526
1631620800000|2021-09-14 12:00:00|11810|11809.1|11841.9|11841|11846.4|11845.5|11807.8|11807|10554
1631624400000|2021-09-14 13:00:00|11842|11841.1|11827.9|11827|11846.3|11845.4|11823.8|11822.9|9730
1631628000000|2021-09-14 14:00:00|11828|11827.1|11822.5|11821.9|11828|11827.1|11816|11815.1|9308
1631631600000|2021-09-14 15:00:00|11822.7|11822.1|11823.1|11822.5|11825.5|11824.9|11818.2|11817.5|5504
1631635200000|2021-09-14 16:00:00|11823.2|11822.6|11822.2|11821.6|11828.2|11827.5|11821.3|11820.5|3545
1631638800000|2021-09-14 17:00:00|11822.3|11821.7|11823.5|11822.9|11826.6|11825.7|11818.7|11818|3742
1631642400000|2021-09-14 18:00:00|11823.4|11822.8|11808|11807.4|11824.6|11823.8|11807.9|11807.3|4199
1631646000000|2021-09-14 19:00:00|11808.1|11807.5|11805|11804.4|11808.6|11807.9|11800.3|11799.7|4372
1631649600000|2021-09-14 20:00:00|11806|11805.1|11804.9|11801.8|11807.7|11806.9|11804.2|11801.8|1508
1631653200000|2021-09-14 21:00:00|11805|11803.4|11810.9|11803.9|11812.8|11806.2|11804.9|11800.3|4187
1631656800000|2021-09-14 22:00:00|11811|11804|11801.7|11800.8|11812.1|11805.1|11801.1|11800.2|2406
1631660400000|2021-09-14 23:00:00|11801.8|11800.9|11802.9|11802|11803|11802.3|11801.1|11800.3|804
1631664000000|2021-09-15 00:00:00|11803|11802.1|11805.9|11805|11807.9|11807.2|11801.2|11800.4|2557
1631667600000|2021-09-15 01:00:00|11805.7|11805.1|11808.9|11808|11812.4|11811.8|11805|11804.4|2918
1631671200000|2021-09-15 02:00:00|11809|11808.1|11806.8|11805.9|11810.1|11809.3|11804.1|11803.3|3420
1631674800000|2021-09-15 03:00:00|11806.7|11806.1|11806.6|11805.7|11810.1|11809.4|11805.9|11805.1|2089
1631678400000|2021-09-15 04:00:00|11806.7|11805.8|11805.7|11804.8|11809.7|11808.9|11804.8|11804.1|1896
1631682000000|2021-09-15 05:00:00|11805.6|11804.7|11806.2|11805.3|11807.6|11806.7|11801.2|11800.3|3197
1631685600000|2021-09-15 06:00:00|11806.4|11805.5|11808.1|11807.2|11812.3|11811.7|11799.5|11798.8|5785
1631689200000|2021-09-15 07:00:00|11807.9|11807.3|11817.3|11816.4|11819.1|11818.2|11805.8|11805.2|5698
1631692800000|2021-09-15 08:00:00|11817.4|11816.5|11826.6|11825.7|11829.3|11828.6|11814.6|11813.8|5229
1631696400000|2021-09-15 09:00:00|11826.7|11825.8|11825.2|11824.3|11829.1|11828.4|11820.4|11819.6|5133
1631700000000|2021-09-15 10:00:00|11825|11824.4|11828.1|11827.2|11832.3|11831.7|11822.2|11821.3|4347
1631703600000|2021-09-15 11:00:00|11827.9|11827.3|11821.9|11821.3|11832.1|11831.5|11817.6|11816.9|4599
1631707200000|2021-09-15 12:00:00|11822.2|11821.6|11812|11811.1|11832.1|11831.5|11807.7|11806.8|8375
1631710800000|2021-09-15 13:00:00|11812.1|11811.2|11819.1|11818.2|11821.8|11821.1|11809.2|11808.5|8768
1631714400000|2021-09-15 14:00:00|11818.8|11818.3|11819.2|11818.6|11823.3|11822.4|11808.5|11807.6|8936
1631718000000|2021-09-15 15:00:00|11819.1|11818.5|11811.9|11811.3|11822.2|11821.3|11810|11809.3|6352
1631721600000|2021-09-15 16:00:00|11811.7|11811.1|11804.4|11803.5|11813.5|11812.8|11803.8|11802.9|3845
1631725200000|2021-09-15 17:00:00|11804.3|11803.4|11809|11808.1|11811.7|11810.8|11804|11803.3|3319
1631728800000|2021-09-15 18:00:00|11808.9|11808|11808.1|11807.2|11809.9|11809.1|11805.3|11804.5|3065
1631732400000|2021-09-15 19:00:00|11808.2|11807.3|11817.8|11816.9|11817.9|11817.1|11807|11806.1|3235
1631736000000|2021-09-15 20:00:00|11817.6|11817|11818.5|11815.4|11818.6|11817.7|11814.3|11813.5|1345
1631739600000|2021-09-15 21:00:00|11818.6|11815.5|11818|11814.6|11820.9|11816.3|11816.5|11812.2|1664
1631743200000|2021-09-15 22:00:00|11818.1|11814.8|11820.4|11819.5|11821.1|11820.2|11817.7|11814.5|1410
1631746800000|2021-09-15 23:00:00|11820.5|11819.6|11819.5|11818.6|11821|11820.1|11818.2|11817.3|904
1631750400000|2021-09-16 00:00:00|11819.3|11818.4|11819.4|11818.8|11821|11820.4|11816.4|11815.6|2348
1631754000000|2021-09-16 01:00:00|11819.3|11818.7|11818.9|11818|11820.4|11819.7|11815.5|11814.7|2553
1631757600000|2021-09-16 02:00:00|11819|11818.1|11819.5|11818.6|11820.2|11819.5|11816.6|11815.8|2284
1631761200000|2021-09-16 03:00:00|11819.6|11818.9|11812.7|11811.8|11820.2|11819.5|11812.3|11811.6|1830
1631764800000|2021-09-16 04:00:00|11812.6|11811.7|11810.1|11809.5|11813.2|11812.4|11809.6|11808.8|1689
1631768400000|2021-09-16 05:00:00|11810|11809.4|11803.4|11802.5|11812.3|11811.6|11803.3|11802.5|2875
1631772000000|2021-09-16 06:00:00|11803.3|11802.4|11792.1|11791.5|11807.7|11806.9|11791.4|11790.7|6230
1631775600000|2021-09-16 07:00:00|11792|11791.4|11781.6|11781|11795.6|11794.8|11778.2|11777.6|6907
1631779200000|2021-09-16 08:00:00|11781.9|11781.3|11773.2|11772.3|11785.1|11784.3|11772.5|11771.8|6362
1631782800000|2021-09-16 09:00:00|11773.1|11772.2|11771.3|11770.7|11778|11777.4|11766.5|11765.9|5950
1631786400000|2021-09-16 10:00:00|11771|11770.4|11766.5|11765.9|11772.2|11771.6|11762.2|11761.4|4928
1631790000000|2021-09-16 11:00:00|11766.6|11766|11769.3|11768.4|11774.7|11774|11766|11765.2|4418
1631793600000|2021-09-16 12:00:00|11769.2|11768.3|11755.4|11754.8|11770.3|11769.6|11752.4|11751.8|8775
1631797200000|2021-09-16 13:00:00|11755.2|11754.6|11757.9|11757|11762|11761.2|11750.6|11750|8028
1631800800000|2021-09-16 14:00:00|11757.7|11756.8|11763.2|11762.3|11769|11768.2|11754.2|11753.5|7498
1631804400000|2021-09-16 15:00:00|11763.3|11762.4|11763.8|11762.9|11767.4|11766.7|11755.8|11754.9|5926
1631808000000|2021-09-16 16:00:00|11763.7|11762.8|11759.9|11759.3|11764.8|11764.1|11758.7|11758|3364
1631811600000|2021-09-16 17:00:00|11759.8|11759.2|11755.9|11755.3|11761.8|11761.2|11754.1|11753.4|2614
1631815200000|2021-09-16 18:00:00|11756|11755.4|11754.4|11753.5|11757.6|11756.9|11754|11753.3|2800
1631818800000|2021-09-16 19:00:00|11754.3|11753.7|11769.3|11768.7|11772|11771|11753.7|11752.9|5094
1631822400000|2021-09-16 20:00:00|11768.9|11768|11770.4|11763.4|11771.7|11770.8|11767|11763.3|2649
1631826000000|2021-09-16 21:00:00|11769.5|11764.5|11771.7|11766.6|11773.1|11768.8|11767.2|11760.2|2348
1631829600000|2021-09-16 22:00:00|11771.5|11766.7|11765.9|11765|11772.7|11767.7|11764.6|11763.7|3202
1631833200000|2021-09-16 23:00:00|11765.8|11764.9|11765.4|11764.5|11766.5|11765.7|11764.8|11764|881
1631836800000|2021-09-17 00:00:00|11765|11764.4|11760.3|11759.4|11766|11765.1|11759.7|11758.8|2851
1631840400000|2021-09-17 01:00:00|11760.2|11759.3|11761.1|11760.2|11767.8|11767|11759.1|11758.2|3719
1631844000000|2021-09-17 02:00:00|11761|11760.1|11767.9|11767|11768.8|11767.9|11760.7|11759.8|2626
1631847600000|2021-09-17 03:00:00|11767.8|11766.9|11769.4|11768.5|11770.6|11769.9|11766.7|11766|2264
1631851200000|2021-09-17 04:00:00|11769.3|11768.4|11773.7|11772.8|11774|11773.3|11769|11768.3|1947
1631854800000|2021-09-17 05:00:00|11773.6|11773|11770.9|11770|11774.9|11774.1|11768.2|11767.5|2599
1631858400000|2021-09-17 06:00:00|11770.5|11769.6|11772.7|11772.1|11775.4|11774.6|11769.2|11768.3|4172
1631862000000|2021-09-17 07:00:00|11772.6|11772|11773.4|11772.5|11785.5|11784.7|11771.8|11771.1|5684
1631865600000|2021-09-17 08:00:00|11773.7|11772.8|11777.8|11776.9|11783.5|11782.9|11768.8|11768.2|5697
1631869200000|2021-09-17 09:00:00|11777.7|11776.8|11782.5|11781.6|11788.1|11787|11774.2|11773.6|6474
1631872800000|2021-09-17 10:00:00|11782.4|11781.5|11783.1|11782.5|11786.4|11785.7|11779|11778.4|5149
1631876400000|2021-09-17 11:00:00|11783.2|11782.6|11788.8|11788.2|11788.9|11788.2|11776|11775.3|4521
1631880000000|2021-09-17 12:00:00|11788.9|11788.3|11774.1|11773.2|11789.4|11788.7|11772.9|11772.1|5805
1631883600000|2021-09-17 13:00:00|11774.2|11773.3|11754.5|11753.6|11775.2|11774.6|11751.1|11750.4|8425
1631887200000|2021-09-17 14:00:00|11754.3|11753.4|11738.2|11737.3|11757.7|11757|11734.5|11733.9|9219
1631890800000|2021-09-17 15:00:00|11738.3|11737.4|11733.9|11733.3|11741.1|11740.4|11729.2|11728.4|7477
1631894400000|2021-09-17 16:00:00|11734.2|11733.2|11726|11725.4|11737.2|11736.4|11725.2|11724.5|4417
1631898000000|2021-09-17 17:00:00|11725.9|11725.3|11727.4|11726.8|11732.4|11731.8|11724.8|11724.2|3566
1631901600000|2021-09-17 18:00:00|11727.5|11726.9|11729.6|11728.7|11730.6|11729.9|11725.8|11725.1|3637
1631905200000|2021-09-17 19:00:00|11729.8|11729|11731.1|11730.2|11732.7|11731.8|11729.4|11728.6|3386
1631908800000|2021-09-17 20:00:00|11730.9|11730|11725.4|11724.5|11731.7|11730.8|11724.9|11722.3|2324
1632081600000|2021-09-19 20:00:00|11732.3|11730.4|11733.1|11728.9|11735.2|11731.2|11732.1|11727.3|1051
1632085200000|2021-09-19 21:00:00|11734.3|11729.4|11730|11722|11736.6|11729.6|11728.7|11718.5|1998
1632088800000|2021-09-19 22:00:00|11730.4|11722.4|11727.3|11726.4|11733.3|11728.1|11723.8|11722.1|3403
1632092400000|2021-09-19 23:00:00|11727.4|11726.5|11729.7|11728.8|11729.9|11729|11726.6|11725.7|1029
1632096000000|2021-09-20 00:00:00|11729.8|11728.9|11724.2|11723.3|11730.3|11729.4|11723.2|11722.3|1596
1632099600000|2021-09-20 01:00:00|11724.3|11723.4|11719|11718.1|11724.3|11723.6|11718.7|11717.8|1800
1632103200000|2021-09-20 02:00:00|11718.8|11718.2|11712.7|11712.1|11719.5|11718.6|11710.8|11709.9|3076
1632106800000|2021-09-20 03:00:00|11712.6|11711.7|11711.1|11710.5|11715.6|11714.8|11710.3|11709.7|2203
1632110400000|2021-09-20 04:00:00|11711|11710.4|11715.6|11714.7|11716.2|11715.3|11710.4|11709.7|1651
1632114000000|2021-09-20 05:00:00|11715.5|11714.6|11717.5|11716.6|11718.5|11717.7|11713.7|11712.9|2014
1632117600000|2021-09-20 06:00:00|11717.6|11716.7|11715.1|11714.2|11718.4|11717.5|11711.5|11710.8|4734
1632121200000|2021-09-20 07:00:00|11715|11714.1|11711.5|11710.6|11718.9|11718|11706.3|11705.5|6908
1632124800000|2021-09-20 08:00:00|11711.6|11710.7|11709.9|11709.3|11714.1|11713.4|11705.5|11704.9|5831
1632128400000|2021-09-20 09:00:00|11710|11709.4|11707.1|11706.2|11710.5|11709.7|11700.5|11699.9|5228
1632132000000|2021-09-20 10:00:00|11707|11706.1|11713.1|11712.5|11717|11716.2|11706.7|11705.8|4916
1632135600000|2021-09-20 11:00:00|11713.3|11712.4|11706|11705.1|11714|11713.3|11703.7|11703.1|5129
1632139200000|2021-09-20 12:00:00|11706.1|11705.2|11714.9|11714|11717.5|11716.8|11705.7|11705|7366
1632142800000|2021-09-20 13:00:00|11714.8|11713.9|11718.7|11718.1|11719|11718.1|11711.8|11711|7833
1632146400000|2021-09-20 14:00:00|11718.5|11717.8|11724.4|11723.8|11731|11730.1|11713.1|11712.4|8866
1632150000000|2021-09-20 15:00:00|11724.3|11723.7|11729|11728.1|11737.1|11736.2|11724.1|11723.3|6291
1632153600000|2021-09-20 16:00:00|11728.9|11728|11722.7|11722.1|11734.8|11734|11722.5|11721.8|5062
1632157200000|2021-09-20 17:00:00|11722.9|11722.3|11726.1|11725.5|11731.5|11730.9|11722.5|11721.7|4394
1632160800000|2021-09-20 18:00:00|11726.2|11725.6|11724.7|11724.1|11728.7|11727.9|11723|11722.3|4314
1632164400000|2021-09-20 19:00:00|11724.8|11723.9|11730.4|11729.8|11731|11730.3|11722.7|11721.9|4395
1632168000000|2021-09-20 20:00:00|11730.3|11729.7|11728|11724.9|11730.9|11730.2|11725.6|11724.8|2058
1632171600000|2021-09-20 21:00:00|11727.6|11724.7|11730.9|11724|11735.7|11728.7|11727.4|11721.5|2234
1632175200000|2021-09-20 22:00:00|11731.1|11724.3|11728.4|11727.5|11732.8|11729.1|11728|11723.5|1681
1632178800000|2021-09-20 23:00:00|11728.7|11727.8|11727.2|11726.3|11729.3|11728.4|11725.7|11724.8|1349
1632182400000|2021-09-21 00:00:00|11727.3|11726.4|11725.9|11725.3|11731.2|11730.4|11725.4|11724.5|2729
1632186000000|2021-09-21 01:00:00|11725.8|11725.2|11739.2|11738.6|11740|11739.3|11723.7|11723|3415
1632189600000|2021-09-21 02:00:00|11739.3|11738.7|11732.7|11732.1|11740.6|11739.7|11732.5|11731.9|2134
1632193200000|2021-09-21 03:00:00|11732.8|11731.9|11732.5|11731.6|11733.1|11732.4|11730.1|11729.4|1950
1632196800000|2021-09-21 04:00:00|11732.4|11731.5|11732.3|11731.4|11735.4|11734.8|11730.2|11729.3|1756
1632200400000|2021-09-21 05:00:00|11732.4|11731.5|11734.1|11733.2|11736.4|11735.7|11731.8|11731.1|2549
1632204000000|2021-09-21 06:00:00|11734.2|11733.3|11731.7|11731.1|11738|11737.2|11729.8|11729.2|4727
1632207600000|2021-09-21 07:00:00|11731.5|11730.9|11727.4|11726.5|11734.9|11734|11718.6|11717.9|6698
1632211200000|2021-09-21 08:00:00|11727.3|11726.4|11734.6|11733.7|11737.5|11736.7|11723.2|11722.4|6086
1632214800000|2021-09-21 09:00:00|11734.5|11733.6|11737.3|11736.7|11738.4|11737.8|11730.3|11729.7|4567
1632218400000|2021-09-21 10:00:00|11737.4|11736.8|11735.9|11735.3|11739.3|11738.7|11732.5|11731.7|3629
1632222000000|2021-09-21 11:00:00|11736|11735.4|11744.9|11744.3|11746.3|11745.7|11733.6|11733|3953
1632225600000|2021-09-21 12:00:00|11745.1|11744.5|11740|11739.4|11749|11748.4|11733.9|11733.3|8103
1632229200000|2021-09-21 13:00:00|11740.2|11739.3|11731.1|11730.2|11742.3|11741.6|11728.4|11727.8|8697
1632232800000|2021-09-21 14:00:00|11731.2|11730.3|11724.8|11724.2|11731.8|11731|11717.2|11716.5|9240
1632236400000|2021-09-21 15:00:00|11724.7|11724.1|11724.6|11724|11726.5|11725.8|11715.2|11714.4|6672
1632240000000|2021-09-21 16:00:00|11724.7|11724.1|11729|11728.1|11729.7|11729|11722.9|11722|4237
1632243600000|2021-09-21 17:00:00|11728.8|11728.2|11726.6|11726|11730.3|11729.5|11719|11718.2|4494
1632247200000|2021-09-21 18:00:00|11726.8|11725.9|11726.5|11725.9|11731.5|11730.7|11725.4|11724.7|4211
1632250800000|2021-09-21 19:00:00|11726.6|11726|11729.8|11728.9|11732.8|11732|11725.5|11724.6|4036
1632254400000|2021-09-21 20:00:00|11729.6|11728.7|11727.8|11723.1|11730.1|11729.2|11724.1|11722.9|2034
1632258000000|2021-09-21 21:00:00|11726.6|11724.4|11728.6|11723|11732.3|11727.1|11726.6|11721.3|2009
1632261600000|2021-09-21 22:00:00|11728.5|11722.9|11725.2|11724|11729.3|11727.4|11724.9|11721.9|1772
1632265200000|2021-09-21 23:00:00|11724.9|11724.1|11723.3|11722.4|11725|11724.1|11722.4|11721.5|867
1632268800000|2021-09-22 00:00:00|11723.4|11722.5|11720.1|11719.2|11725.6|11724.7|11717.5|11716.6|2522
1632272400000|2021-09-22 01:00:00|11720|11719.1|11728.3|11727.4|11731.1|11730.2|11717|11716.1|5243
1632276000000|2021-09-22 02:00:00|11728.4|11727.5|11725.2|11724.6|11728.7|11727.9|11724.2|11723.4|2366
1632279600000|2021-09-22 03:00:00|11725.3|11724.7|11720.5|11719.6|11725.5|11724.8|11719.3|11718.7|1978
1632283200000|2021-09-22 04:00:00|11720.4|11719.5|11722.4|11721.5|11724.2|11723.5|11717.1|11716.4|1907
1632286800000|2021-09-22 05:00:00|11722.2|11721.6|11723.2|11722.3|11726.7|11725.9|11721.9|11721.2|2339
1632290400000|2021-09-22 06:00:00|11723|11722.1|11728.3|11727.7|11729|11728.2|11717.2|11716.3|4340
1632294000000|2021-09-22 07:00:00|11727.9|11727.3|11729.2|11728.3|11738|11737.3|11724.2|11723.3|6263
1632297600000|2021-09-22 08:00:00|11728.9|11728.4|11734.7|11733.8|11735.2|11734.5|11724.3|11723.6|5000
1632301200000|2021-09-22 09:00:00|11734.9|11734|11729|11728.4|11737.2|11736.6|11728.7|11728|4303
1632304800000|2021-09-22 10:00:00|11728.9|11728.3|11734.3|11733.4|11735.9|11735.3|11728.9|11728.2|3711
1632308400000|2021-09-22 11:00:00|11734.2|11733.3|11726.5|11725.9|11734.5|11733.9|11724.8|11724.1|2894
1632312000000|2021-09-22 12:00:00|11726.6|11726|11730|11729.1|11733.6|11732.7|11725.5|11724.7|5082
1632315600000|2021-09-22 13:00:00|11729.8|11729.2|11731.5|11730.6|11733.9|11733.3|11724.5|11723.9|6382
1632319200000|2021-09-22 14:00:00|11731.4|11730.5|11735.3|11734.4|11745.4|11744.6|11729|11728.4|7455
1632322800000|2021-09-22 15:00:00|11735.2|11734.6|11738.4|11737.8|11741.4|11740.6|11733.1|11732.3|5951
1632326400000|2021-09-22 16:00:00|11738.5|11737.9|11735.8|11734.9|11742.3|11741.5|11733.4|11732.7|4358
1632330000000|2021-09-22 17:00:00|11735.7|11734.8|11732.9|11725.9|11738.3|11737.6|11722.1|11721.3|4143
1632333600000|2021-09-22 18:00:00|11733.5|11726.5|11694.2|11693.3|11756.1|11755.1|11691.2|11690.1|21023
1632337200000|2021-09-22 19:00:00|11694.1|11693.2|11695.3|11694.7|11712.2|11711.3|11684.7|11683.8|12968
1632340800000|2021-09-22 20:00:00|11695.4|11694.5|11687.9|11686.5|11697|11696.1|11687.9|11686.2|2483
1632344400000|2021-09-22 21:00:00|11687.8|11686.1|11694.4|11692.2|11695.7|11693.4|11686.8|11684.4|2295
1632348000000|2021-09-22 22:00:00|11694.3|11692.4|11694.7|11693.8|11695.6|11694.5|11692.4|11691.4|1896
1632351600000|2021-09-22 23:00:00|11694.8|11693.7|11687.8|11686.9|11694.9|11694|11687.1|11686.3|1328
1632355200000|2021-09-23 00:00:00|11687.9|11687|11689.4|11688.5|11690.4|11689.5|11683.8|11683|2567
1632358800000|2021-09-23 01:00:00|11689.3|11688.4|11695.4|11694.5|11695.5|11694.8|11686.7|11685.9|2487
1632362400000|2021-09-23 02:00:00|11695.3|11694.4|11697.7|11696.8|11699.3|11698.4|11690|11689.2|2625
1632366000000|2021-09-23 03:00:00|11697.9|11697|11707.2|11706.6|11709.9|11709.1|11697.8|11696.9|2325
1632369600000|2021-09-23 04:00:00|11707.4|11706.5|11709.9|11709.3|11710.2|11709.5|11705.5|11704.7|1685
1632373200000|2021-09-23 05:00:00|11709.8|11709.2|11709.8|11708.9|11713.9|11713.1|11707.8|11707.2|2056
1632376800000|2021-09-23 06:00:00|11709.7|11708.8|11715.3|11714.4|11717.9|11717.1|11706.7|11706|5351
1632380400000|2021-09-23 07:00:00|11715.2|11714.3|11715.7|11714.8|11725.1|11724.3|11706.5|11705.2|8452
1632384000000|2021-09-23 08:00:00|11715.8|11714.9|11721.2|11720.6|11729.6|11728.7|11710.6|11709.7|6645
1632387600000|2021-09-23 09:00:00|11721.1|11720.5|11722.4|11721.5|11733.1|11732.2|11719.9|11719.1|6535
1632391200000|2021-09-23 10:00:00|11722.5|11721.6|11716.8|11715.9|11726.5|11725.8|11711.6|11710.7|8179
1632394800000|2021-09-23 11:00:00|11716.9|11716|11715.7|11715.1|11720.4|11719.8|11711.7|11710.9|7054
1632398400000|2021-09-23 12:00:00|11716|11715.4|11729.5|11728.6|11733.1|11732.3|11714.4|11713.8|7498
1632402000000|2021-09-23 13:00:00|11729.6|11728.7|11739.5|11738.6|11740.4|11739.7|11721.9|11721.3|8994
1632405600000|2021-09-23 14:00:00|11739.6|11738.7|11749.3|11748.4|11750.5|11749.7|11738.1|11737.2|8770
1632409200000|2021-09-23 15:00:00|11749|11748.3|11734.5|11733.9|11750.7|11749.8|11732.9|11732.1|8155
1632412800000|2021-09-23 16:00:00|11734.6|11734|11744.5|11743.6|11745|11744.2|11730.9|11730|4590
1632416400000|2021-09-23 17:00:00|11744.7|11743.8|11749.1|11748.5|11749.8|11749.1|11743.7|11742.8|3373
1632420000000|2021-09-23 18:00:00|11749.2|11748.6|11747.2|11746.3|11749.2|11748.6|11743.6|11743|3257
1632423600000|2021-09-23 19:00:00|11747|11746.4|11742.4|11741.8|11749.5|11748.7|11741.7|11741.1|3341
1632427200000|2021-09-23 20:00:00|11742.5|11741.9|11739.5|11738.4|11742.6|11741.9|11736.2|11735.3|2652
1632430800000|2021-09-23 21:00:00|11739.6|11738.3|11741.8|11737.4|11743|11738.7|11739|11733.1|2734
1632434400000|2021-09-23 22:00:00|11742|11737.5|11742.5|11741.6|11744.3|11743|11741|11737|1726
1632438000000|2021-09-23 23:00:00|11742.6|11741.7|11740.3|11739.4|11746.3|11745.4|11739.8|11738.9|965
1632441600000|2021-09-24 00:00:00|11740.4|11739.5|11746.5|11745.6|11748.2|11747.3|11740.4|11739.5|3111
1632445200000|2021-09-24 01:00:00|11746.6|11745.7|11739.5|11738.6|11747|11746.3|11739|11738.1|3060
1632448800000|2021-09-24 02:00:00|11739.6|11738.7|11740.6|11740|11741.1|11740.3|11738.2|11737.5|2337
1632452400000|2021-09-24 03:00:00|11740.5|11739.9|11741.5|11740.6|11743.6|11742.9|11739.7|11738.9|2064
1632456000000|2021-09-24 04:00:00|11741.6|11740.7|11737.4|11736.8|11742.4|11741.8|11736.3|11735.5|1480
1632459600000|2021-09-24 05:00:00|11737.5|11736.6|11737.5|11736.6|11740.2|11739.4|11736|11735.3|2746
1632463200000|2021-09-24 06:00:00|11737.4|11736.5|11735.5|11734.9|11742|11741.2|11731.4|11730.8|4423
1632466800000|2021-09-24 07:00:00|11735.6|11735|11738.9|11738|11741.7|11741|11731.4|11730.6|5736
1632470400000|2021-09-24 08:00:00|11738.8|11737.9|11736.3|11735.7|11741.1|11740.2|11731.3|11730.5|5093
1632474000000|2021-09-24 09:00:00|11736.4|11735.8|11735.1|11734.5|11738.6|11737.9|11733.5|11732.9|3663
1632477600000|2021-09-24 10:00:00|11735.2|11734.6|11734.9|11734.3|11737.9|11737.2|11728.6|11728|4244
1632481200000|2021-09-24 11:00:00|11734.8|11734.2|11714|11713.4|11737.3|11736.7|11713.1|11712.5|5479
1632484800000|2021-09-24 12:00:00|11714.1|11713.5|11706.9|11706.3|11720.1|11719.5|11706.9|11706.2|5816
1632488400000|2021-09-24 13:00:00|11707|11706.4|11712.4|11711.3|11720.1|11719.5|11700.9|11700.3|7556
1632492000000|2021-09-24 14:00:00|11712.3|11711.1|11713.4|11712.5|11716.8|11716|11704.7|11704.1|8050
1632495600000|2021-09-24 15:00:00|11713.1|11712.3|11714.1|11713.2|11717.1|11716.3|11707.4|11706.8|5334
1632499200000|2021-09-24 16:00:00|11714|11713.1|11716.7|11715.8|11725.9|11725.1|11713.2|11712.4|4992
1632502800000|2021-09-24 17:00:00|11716.4|11715.9|11718.2|11717.3|11720.7|11719.9|11714.7|11713.9|3399
1632506400000|2021-09-24 18:00:00|11718.3|11717.4|11716.5|11715.6|11718.7|11717.8|11713.5|11712.9|2861
1632510000000|2021-09-24 19:00:00|11716.6|11715.7|11716.9|11716|11717.5|11716.7|11714.4|11713.7|2582
1632513600000|2021-09-24 20:00:00|11717.1|11716.2|11721.4|11720.5|11723.6|11722.2|11716.1|11715.2|2067
1632686400000|2021-09-26 20:00:00|11727.5|11725.6|11728.1|11726.2|11730.7|11727.2|11726.4|11723.9|134
1632690000000|2021-09-26 21:00:00|11730.5|11725.3|11726.2|11714.6|11732.1|11726.3|11716.9|11703.9|2015
1632693600000|2021-09-26 22:00:00|11727.5|11715.1|11720.7|11719.8|11728.3|11721.3|11718.6|11712.3|2924
1632697200000|2021-09-26 23:00:00|11720.8|11719.9|11723.2|11722.3|11724.5|11723.6|11718.2|11717.3|1046
1632700800000|2021-09-27 00:00:00|11723.1|11722.2|11717.7|11716.8|11724.4|11723.5|11717.2|11716.5|3058
1632704400000|2021-09-27 01:00:00|11717.6|11717|11724.7|11723.8|11725.6|11724.9|11717|11716.2|2921
1632708000000|2021-09-27 02:00:00|11724.5|11723.9|11719.2|11718.3|11725.6|11724.8|11719|11718.2|2222
1632711600000|2021-09-27 03:00:00|11719.3|11718.4|11722.8|11722.2|11725.3|11724.4|11718.8|11718.2|1765
1632715200000|2021-09-27 04:00:00|11722.6|11722|11722.8|11721.9|11725.5|11724.7|11721.8|11720.9|1268
1632718800000|2021-09-27 05:00:00|11722.7|11722.1|11720.9|11720|11724.8|11724.1|11720.2|11719.5|2195
1632722400000|2021-09-27 06:00:00|11721|11720.1|11711.1|11710.5|11723.5|11722.6|11711|11710.3|5452
1632726000000|2021-09-27 07:00:00|11711|11710.4|11695|11694.1|11715|11714.4|11694.6|11693.7|6523
1632729600000|2021-09-27 08:00:00|11694.8|11693.9|11689.9|11689|11698.5|11697.9|11685.2|11684.3|7076
1632733200000|2021-09-27 09:00:00|11689.8|11688.9|11697.2|11696.3|11701.4|11700.6|11689.5|11688.8|6065
1632736800000|2021-09-27 10:00:00|11697.3|11696.4|11707.9|11707.3|11708.7|11708.1|11694.6|11694|4559
1632740400000|2021-09-27 11:00:00|11707.7|11707.1|11692.4|11691.8|11711|11710.4|11689.6|11689|5560
1632744000000|2021-09-27 12:00:00|11692.6|11692|11707.7|11706.8|11709.8|11709|11691.7|11690.8|9959
1632747600000|2021-09-27 13:00:00|11707.6|11707|11702.4|11701.8|11707.6|11707|11691|11690.4|9443
1632751200000|2021-09-27 14:00:00|11702.5|11701.9|11700.2|11699.6|11710.2|11709.3|11697.3|11696.4|8133
1632754800000|2021-09-27 15:00:00|11700.4|11699.5|11701.8|11701.2|11706|11705.1|11697.3|11696.6|6580
1632758400000|2021-09-27 16:00:00|11702|11701.1|11702.4|11701.8|11707.9|11707.3|11700.2|11699.5|3659
1632762000000|2021-09-27 17:00:00|11702.3|11701.7|11704.9|11704.3|11706.2|11705.6|11700.7|11699.9|3256
1632765600000|2021-09-27 18:00:00|11705|11704.4|11699.4|11698.8|11708.8|11708.1|11699.4|11698.8|2649
1632769200000|2021-09-27 19:00:00|11699.5|11698.9|11699.1|11698.2|11701.1|11700.4|11697.1|11696.4|2611
1632772800000|2021-09-27 20:00:00|11699|11698.1|11696.8|11694.5|11700.7|11699.8|11694.8|11693.2|1873
1632776400000|2021-09-27 21:00:00|11696.6|11693.9|11701|11694|11702.4|11697.4|11696.3|11691.6|1739
1632780000000|2021-09-27 22:00:00|11701.4|11694.6|11695.8|11694.9|11701.4|11696.8|11695.4|11693|1405
1632783600000|2021-09-27 23:00:00|11695.9|11695|11696.3|11695.4|11696.9|11696|11694.5|11693.6|596
1632787200000|2021-09-28 00:00:00|11696.2|11695.3|11689.2|11688.3|11697.3|11696.5|11686.5|11685.7|2025
1632790800000|2021-09-28 01:00:00|11689.6|11688.7|11688|11687.4|11689.8|11688.9|11685.6|11684.8|2189
1632794400000|2021-09-28 02:00:00|11688.1|11687.5|11693.9|11693|11694.5|11693.8|11688|11687.1|2401
1632798000000|2021-09-28 03:00:00|11693.6|11692.8|11692.2|11691.3|11695.3|11694.4|11691.3|11690.5|1741
1632801600000|2021-09-28 04:00:00|11692.1|11691.2|11699.1|11698.5|11699.2|11698.6|11691.7|11690.9|1349
1632805200000|2021-09-28 05:00:00|11699.2|11698.3|11699.2|11698.3|11703.8|11702.9|11697.3|11696.4|2354
1632808800000|2021-09-28 06:00:00|11699.3|11698.4|11676.9|11676|11701.8|11700.9|11674.8|11673.9|6113
1632812400000|2021-09-28 07:00:00|11677|11676.1|11687.3|11686.7|11687.5|11686.9|11672.6|11671.8|7420
1632816000000|2021-09-28 08:00:00|11687|11686.4|11681.1|11680.2|11689.3|11688.5|11675.7|11674.8|6363
1632819600000|2021-09-28 09:00:00|11681.2|11680.3|11679.1|11678.2|11685.5|11684.7|11673.7|11672.8|5298
1632823200000|2021-09-28 10:00:00|11679.2|11678.3|11682.2|11681.3|11683.7|11683|11675.6|11674.7|6270
1632826800000|2021-09-28 11:00:00|11682.3|11681.4|11687.8|11686.9|11693.8|11692.9|11677.9|11677|7543
1632830400000|2021-09-28 12:00:00|11687.7|11686.8|11681.2|11680.3|11689.4|11688.5|11673.2|11672.5|10059
1632834000000|2021-09-28 13:00:00|11681.1|11680.2|11681.3|11680.4|11688.4|11687.7|11671.9|11671.3|9948
1632837600000|2021-09-28 14:00:00|11681.1|11680.2|11674.3|11673.4|11701.6|11700.7|11672.6|11671.7|13674
1632841200000|2021-09-28 15:00:00|11674.2|11673.3|11681.1|11680.5|11687.6|11686.7|11668.8|11667.9|9435
1632844800000|2021-09-28 16:00:00|11680.9|11680.3|11682.2|11681.3|11690.8|11690|11677.9|11677|6430
1632848400000|2021-09-28 17:00:00|11682.3|11681.7|11679.7|11679.1|11687|11686.2|11677.3|11676.6|5755
1632852000000|2021-09-28 18:00:00|11679.9|11679|11677.6|11676.7|11682.5|11681.6|11675.7|11675|4846
1632855600000|2021-09-28 19:00:00|11677.5|11676.6|11685.7|11685.1|11686.8|11685.9|11676.1|11675.2|4375
1632859200000|2021-09-28 20:00:00|11685.6|11685|11683.7|11682.8|11689.7|11688.8|11682.9|11682|2299
1632862800000|2021-09-28 21:00:00|11683.8|11682.9|11687.1|11681.2|11690.5|11684.6|11682.4|11678.2|2450
1632866400000|2021-09-28 22:00:00|11686.9|11681.7|11685.8|11684.9|11687.1|11686.1|11684.9|11681.6|1344
1632870000000|2021-09-28 23:00:00|11685.9|11685|11686.5|11685.6|11687.2|11686.3|11683.1|11682.2|992
1632873600000|2021-09-29 00:00:00|11686.6|11685.7|11681.7|11680.8|11688|11687.1|11680.5|11679.6|3035
1632877200000|2021-09-29 01:00:00|11681.6|11680.7|11683|11682.1|11686.6|11685.7|11678.5|11677.6|3788
1632880800000|2021-09-29 02:00:00|11683.1|11682.2|11686|11685.1|11690.6|11689.9|11681.8|11680.9|3292
1632884400000|2021-09-29 03:00:00|11686.1|11685.2|11685.3|11684.4|11687.2|11686.3|11683.4|11682.6|2216
1632888000000|2021-09-29 04:00:00|11685.2|11684.3|11687.1|11686.2|11687.2|11686.5|11682.9|11682|2002
1632891600000|2021-09-29 05:00:00|11686.9|11686.3|11683.5|11682.6|11688.4|11687.7|11682.8|11681.9|3172
1632895200000|2021-09-29 06:00:00|11683.1|11682.2|11678.1|11677.2|11686.5|11685.6|11676.3|11675.5|7146
1632898800000|2021-09-29 07:00:00|11678.2|11677.3|11662.3|11661.7|11678.2|11677.6|11656.9|11656.1|9499
1632902400000|2021-09-29 08:00:00|11662.5|11661.6|11664.1|11663.2|11672.6|11671.7|11662.1|11661.5|7088
1632906000000|2021-09-29 09:00:00|11664.2|11663.3|11664.7|11663.8|11671.9|11671|11658.9|11658.1|5861
1632909600000|2021-09-29 10:00:00|11664.6|11663.7|11659.4|11658.5|11666.9|11666.2|11656|11655.4|5294
1632913200000|2021-09-29 11:00:00|11659.3|11658.4|11649.5|11648.9|11659.8|11658.9|11640.6|11639.8|7233
1632916800000|2021-09-29 12:00:00|11649.2|11648.6|11646.1|11645.5|11659.4|11658.7|11643.4|11642.8|8380
1632920400000|2021-09-29 13:00:00|11646|11645.4|11636.8|11635.9|11646.8|11646.1|11632.5|11631.6|9037
1632924000000|2021-09-29 14:00:00|11636.6|11635.7|11614.4|11613.5|11644|11643.1|11611.4|11610.7|11143
1632927600000|2021-09-29 15:00:00|11614.3|11613.4|11612|11611.1|11620|11619.1|11610.3|11609.5|7101
1632931200000|2021-09-29 16:00:00|11611.9|11611.3|11601.9|11601|11615.9|11615.3|11601.2|11600.3|5330
1632934800000|2021-09-29 17:00:00|11601.8|11600.9|11595.6|11594.7|11605.5|11604.8|11594.2|11593.3|4770
1632938400000|2021-09-29 18:00:00|11595.5|11594.6|11602|11601.1|11605.4|11604.6|11590.1|11589.3|4575
1632942000000|2021-09-29 19:00:00|11601.8|11600.9|11594.2|11593.3|11603.3|11602.4|11589.8|11588.9|3531
1632945600000|2021-09-29 20:00:00|11593.4|11592.5|11598.4|11596.7|11599|11597.9|11591.6|11590.7|2660
1632949200000|2021-09-29 21:00:00|11598.6|11596.8|11600.8|11596.5|11601.9|11598.4|11598.2|11591.8|1874
1632952800000|2021-09-29 22:00:00|11600.4|11596.6|11598.9|11598|11600.4|11598.6|11597.4|11595|1346
1632956400000|2021-09-29 23:00:00|11599|11598.1|11602|11601.1|11602.9|11602|11598.1|11597.3|1193
1632960000000|2021-09-30 00:00:00|11601.9|11601|11604|11603.1|11604.2|11603.3|11598.2|11597.3|2650
1632963600000|2021-09-30 01:00:00|11603.9|11603|11604.4|11603.5|11606.4|11605.5|11601.6|11600.8|3061
1632967200000|2021-09-30 02:00:00|11604.5|11603.6|11607.6|11606.7|11609|11608.1|11603.2|11602.5|2191
1632970800000|2021-09-30 03:00:00|11607.5|11606.9|11604.4|11603.5|11609.2|11608.3|11604|11603.2|1989
1632974400000|2021-09-30 04:00:00|11604.3|11603.4|11608.3|11607.7|11609|11608.1|11601.7|11600.8|1729
1632978000000|2021-09-30 05:00:00|11608.2|11607.3|11595.5|11594.6|11608.5|11607.8|11595.4|11594.4|3453
1632981600000|2021-09-30 06:00:00|11595.4|11594.5|11606.5|11605.6|11606.6|11605.7|11595.4|11594.5|5868
1632985200000|2021-09-30 07:00:00|11606.6|11605.7|11605|11604.1|11609.2|11608.3|11591.9|11591.1|7567
1632988800000|2021-09-30 08:00:00|11605.2|11604.3|11604.7|11603.8|11610.2|11609.4|11599|11598.1|6349
1632992400000|2021-09-30 09:00:00|11604.6|11603.7|11598.5|11597.6|11607|11606.1|11596.6|11595.9|5095
1632996000000|2021-09-30 10:00:00|11598.6|11597.7|11571.5|11570.6|11598.6|11597.8|11568.4|11567.6|6733
1632999600000|2021-09-30 11:00:00|11571.6|11571|11576.1|11575.2|11583|11582.2|11569.1|11568.3|6236
1633003200000|2021-09-30 12:00:00|11576.2|11575.3|11591.2|11590.3|11593.1|11592.2|11575.5|11574.8|8765
1633006800000|2021-09-30 13:00:00|11591.1|11590.2|11585.9|11585|11598.8|11597.9|11577.6|11576.8|10333
1633010400000|2021-09-30 14:00:00|11585.8|11584.9|11589.1|11588.2|11595.9|11595|11576.6|11575.7|11752
1633014000000|2021-09-30 15:00:00|11589.6|11588.7|11578.3|11577.4|11598.4|11597.5|11571.1|11570.5|11021
1633017600000|2021-09-30 16:00:00|11578.5|11577.6|11571.2|11570.3|11580.7|11579.8|11563.1|11562.2|7853
1633021200000|2021-09-30 17:00:00|11571.1|11570.2|11568.9|11568.3|11579.2|11578.3|11564.7|11563.9|5897
1633024800000|2021-09-30 18:00:00|11569|11568.4|11585.1|11584.2|11585.4|11584.5|11563.4|11562.5|5694
1633028400000|2021-09-30 19:00:00|11585.2|11584.3|11583.8|11582.9|11589.3|11588.5|11579.4|11578.8|5314
1633032000000|2021-09-30 20:00:00|11584|11583.1|11579.8|11574.5|11586.6|11585.7|11575.8|11574.5|3015
1633035600000|2021-09-30 21:00:00|11578.3|11575.6|11583.4|11579.4|11587.6|11581.5|11578.1|11573.6|2397
1633039200000|2021-09-30 22:00:00|11582.8|11579.5|11581.3|11580.4|11583.3|11581.8|11580.2|11578.3|1648
1633042800000|2021-09-30 23:00:00|11581.8|11580.9|11574.3|11573.4|11581.8|11580.9|11573.5|11572.6|1154
1633046400000|2021-10-01 00:00:00|11574.2|11573.3|11565.6|11564.7|11577.8|11576.9|11565.6|11564.7|3473
1633050000000|2021-10-01 01:00:00|11565.7|11564.8|11576.2|11575.3|11576.3|11575.4|11563.5|11562.6|4490
1633053600000|2021-10-01 02:00:00|11576.1|11575.5|11577.9|11577|11579.8|11578.9|11572.1|11571.2|3109
1633057200000|2021-10-01 03:00:00|11578|11577.1|11576.3|11575.4|11579.3|11578.4|11574.9|11574.2|2587
1633060800000|2021-10-01 04:00:00|11576.7|11575.7|11580.8|11579.9|11582.4|11581.5|11576.2|11575.3|2619
1633064400000|2021-10-01 05:00:00|11580.9|11580|11577.6|11576.7|11580.9|11580|11575.1|11574.2|3155
1633068000000|2021-10-01 06:00:00|11577.3|11576.4|11588.4|11587.5|11589.4|11588.7|11576.3|11575.5|7183
1633071600000|2021-10-01 07:00:00|11588.3|11587.4|11579.2|11578.3|11591.7|11591|11577.3|11576.4|8136
1633075200000|2021-10-01 08:00:00|11578.9|11578|11579.1|11578.2|11582.4|11581.6|11575.4|11574.8|6250
1633078800000|2021-10-01 09:00:00|11579|11578.1|11579.5|11578.9|11584.5|11583.6|11576.6|11575.9|5650
1633082400000|2021-10-01 10:00:00|11579.6|11579|11583.3|11582.4|11588.3|11587.5|11573.2|11572.3|5717
1633086000000|2021-10-01 11:00:00|11583.4|11582.5|11598.4|11597.5|11603.8|11603.1|11582.9|11582.1|6971
1633089600000|2021-10-01 12:00:00|11598.3|11597.7|11604.2|11603.3|11607.5|11606.7|11597.4|11596.8|8614
1633093200000|2021-10-01 13:00:00|11604.3|11603.7|11603.9|11602.4|11607.8|11607.1|11595.4|11594.7|9703
1633096800000|2021-10-01 14:00:00|11603|11602.5|11596.7|11596.1|11603.9|11603|11584.2|11583.2|12193
1633100400000|2021-10-01 15:00:00|11596.5|11595.9|11597.4|11596.5|11604.2|11603.4|11589.4|11588.7|8445
1633104000000|2021-10-01 16:00:00|11597.7|11596.8|11597.4|11596.5|11602.9|11602|11594.1|11593.2|5669
1633107600000|2021-10-01 17:00:00|11597.5|11596.6|11599.9|11599.3|11601|11600.1|11594.8|11594|3299
1633111200000|2021-10-01 18:00:00|11600|11599.1|11597.6|11596.7|11603|11602.2|11597.3|11596.5|3190
1633114800000|2021-10-01 19:00:00|11597.5|11597|11598.5|11597.9|11599.3|11598.5|11593|11592.2|3289
1633118400000|2021-10-01 20:00:00|11598.7|11597.8|11593.7|11592.8|11599.8|11599|11591.8|11590|2310
1633291200000|2021-10-03 20:00:00|11601.1|11589.8|11604|11595.5|11606.2|11595.6|11597.1|11587.2|239
1633294800000|2021-10-03 21:00:00|11604.1|11595.3|11599.3|11592.3|11607|11598.5|11597.9|11590.3|1467
1633298400000|2021-10-03 22:00:00|11598.2|11593.8|11608.1|11607.2|11611.7|11610.8|11595.6|11591.8|3894
1633302000000|2021-10-03 23:00:00|11608.3|11607.4|11607.3|11606.4|11611.5|11610.6|11607|11606.1|1750
1633305600000|2021-10-04 00:00:00|11607.2|11606.3|11603.2|11602.3|11614.3|11613.5|11602.4|11601.5|3473
1633309200000|2021-10-04 01:00:00|11603.3|11602.4|11598.1|11597.2|11604.4|11603.7|11594.3|11593.6|3573
1633312800000|2021-10-04 02:00:00|11598|11597.1|11595.2|11594.6|11600.9|11600.1|11594.9|11594|2998
1633316400000|2021-10-04 03:00:00|11595.1|11594.5|11589.9|11589|11595.3|11594.6|11588.2|11587.3|2301
1633320000000|2021-10-04 04:00:00|11589.8|11588.9|11596.3|11595.4|11597.1|11596.3|11589.6|11588.8|2102
1633323600000|2021-10-04 05:00:00|11596.4|11595.5|11598.7|11597.8|11600.3|11599.5|11596.1|11595.4|2153
1633327200000|2021-10-04 06:00:00|11598.3|11597.4|11607.3|11606.4|11609.9|11609|11596.4|11595.6|5019
1633330800000|2021-10-04 07:00:00|11607.2|11606.3|11609.6|11608.7|11609.7|11608.8|11599.9|11599|7200
1633334400000|2021-10-04 08:00:00|11609.5|11608.9|11613|11612.1|11616.4|11615.6|11606|11605.3|5980
1633338000000|2021-10-04 09:00:00|11613.1|11612.2|11610.3|11609.4|11618.5|11617.6|11608.7|11607.9|5037
1633341600000|2021-10-04 10:00:00|11610.4|11609.5|11620.8|11619.9|11622.1|11621.4|11608.4|11607.5|4203
1633345200000|2021-10-04 11:00:00|11620.7|11619.8|11633.9|11633|11634.3|11633.5|11619.2|11618.3|5271
1633348800000|2021-10-04 12:00:00|11633.7|11633.1|11632.8|11632.2|11640.6|11639.7|11632|11631.1|6371
1633352400000|2021-10-04 13:00:00|11632.7|11632.1|11630|11629.1|11634|11633.3|11624.3|11623.5|7511
1633356000000|2021-10-04 14:00:00|11630.1|11629.2|11624.4|11623.8|11639.9|11639.1|11622|11621.4|10071
1633359600000|2021-10-04 15:00:00|11624.2|11623.6|11620.9|11620.3|11629.2|11628.5|11615.4|11614.6|7395
1633363200000|2021-10-04 16:00:00|11620.8|11620.2|11619.4|11618.8|11623.8|11623|11616|11615.3|4980
1633366800000|2021-10-04 17:00:00|11619.3|11618.7|11620.5|11619.6|11622.6|11622|11616.6|11615.7|4101
1633370400000|2021-10-04 18:00:00|11620.3|11619.7|11623.9|11623.3|11628.4|11627.7|11619|11618.1|4401
1633374000000|2021-10-04 19:00:00|11623.8|11623.2|11621.5|11620.9|11624.7|11624|11617.2|11616.4|4026
1633377600000|2021-10-04 20:00:00|11621.4|11620.8|11621.1|11618.8|11623.4|11622.5|11618.9|11618|1631
1633381200000|2021-10-04 21:00:00|11620.5|11619|11622.6|11615.6|11625.2|11619|11617.3|11613.3|2075
1633384800000|2021-10-04 22:00:00|11622.8|11615.8|11616.6|11615.7|11624.6|11621.8|11616.6|11615.6|1955
1633388400000|2021-10-04 23:00:00|11616.7|11615.8|11616.7|11615.8|11619|11618.1|11616.2|11615.3|1074
1633392000000|2021-10-05 00:00:00|11616.6|11615.7|11612|11611.1|11620.5|11619.6|11611|11610.1|3225
1633395600000|2021-10-05 01:00:00|11611.9|11611|11603.5|11602.9|11614|11613.1|11603.2|11602.3|3640
1633399200000|2021-10-05 02:00:00|11603.6|11603|11606.2|11605.3|11608.4|11607.7|11602.5|11601.8|2464
1633402800000|2021-10-05 03:00:00|11606.3|11605.4|11599.4|11598.5|11606.3|11605.7|11598.6|11597.8|2408
1633406400000|2021-10-05 04:00:00|11599.5|11598.6|11595.1|11594.5|11600.2|11599.5|11594.7|11594|2345
1633410000000|2021-10-05 05:00:00|11595|11594.4|11594.9|11594|11599.4|11598.6|11590.3|11589.5|2943
1633413600000|2021-10-05 06:00:00|11595|11594.1|11599.4|11598.5|11602.5|11601.8|11594.1|11593.3|5520
1633417200000|2021-10-05 07:00:00|11599.3|11598.4|11598|11597.1|11605.4|11604.8|11592.5|11591.6|7131
1633420800000|2021-10-05 08:00:00|11598.1|11597.2|11599.3|11598.4|11605.1|11604.3|11596.6|11595.9|5767
1633424400000|2021-10-05 09:00:00|11599.4|11598.5|11603.7|11602.8|11603.8|11603|11596.2|11595.5|4495
1633428000000|2021-10-05 10:00:00|11603.6|11602.7|11594.6|11594|11603.8|11602.9|11590.5|11589.8|4609
1633431600000|2021-10-05 11:00:00|11594.7|11594.1|11598.4|11597.5|11605.6|11605|11593|11592.2|5114
1633435200000|2021-10-05 12:00:00|11598.2|11597.6|11600.5|11599.6|11605.7|11605|11598.2|11597.6|6143
1633438800000|2021-10-05 13:00:00|11600.6|11599.7|11596.1|11594.9|11601.7|11601|11586.4|11585.5|9044
1633442400000|2021-10-05 14:00:00|11595.7|11594.8|11592.6|11592|11595.9|11595.1|11581|11580.1|9334
1633446000000|2021-10-05 15:00:00|11592.7|11592.1|11609.3|11608.4|11613.6|11612.8|11592.3|11591.7|7359
1633449600000|2021-10-05 16:00:00|11609.2|11608.3|11605.6|11605|11612.9|11612.2|11602.9|11602|4781
1633453200000|2021-10-05 17:00:00|11605.5|11604.9|11605.5|11604.9|11607.5|11606.9|11601.2|11600.5|3396
1633456800000|2021-10-05 18:00:00|11605.4|11604.8|11597.3|11596.7|11608.8|11608.1|11597|11596.3|3084
1633460400000|2021-10-05 19:00:00|11597.4|11596.8|11596.8|11596.2|11598.7|11598|11594.1|11593.2|2964
1633464000000|2021-10-05 20:00:00|11596.5|11595.9|11598.9|11596.4|11599.6|11598.9|11594.6|11593.7|1779
1633467600000|2021-10-05 21:00:00|11599|11595.7|11599.6|11593.2|11608.1|11602.2|11596.8|11591.7|2059
1633471200000|2021-10-05 22:00:00|11598.6|11592.6|11598.9|11598|11601.3|11600.3|11597.4|11592.6|1767
1633474800000|2021-10-05 23:00:00|11599|11598.1|11596.1|11595.2|11599.4|11598.5|11595.1|11594.2|851
1633478400000|2021-10-06 00:00:00|11596.2|11595.3|11594.1|11593.5|11598.4|11597.7|11592.5|11591.7|3056
1633482000000|2021-10-06 01:00:00|11594|11593.4|11591.4|11590.8|11597.2|11596.3|11588.3|11587.6|3906
1633485600000|2021-10-06 02:00:00|11591.5|11590.6|11593.7|11593.1|11595.3|11594.6|11588.4|11587.7|2986
1633489200000|2021-10-06 03:00:00|11593.6|11593|11594|11593.4|11594.9|11594.1|11590.9|11590.2|2182
1633492800000|2021-10-06 04:00:00|11594.1|11593.5|11585.1|11584.2|11594.3|11593.6|11583.5|11582.7|2371
1633496400000|2021-10-06 05:00:00|11585|11584.5|11582.7|11581.8|11590.6|11589.9|11582.2|11581.3|3086
1633500000000|2021-10-06 06:00:00|11582.6|11581.7|11578.2|11577.6|11584.6|11583.7|11576|11575.2|5652
1633503600000|2021-10-06 07:00:00|11578.1|11577.5|11556.5|11555.6|11580.2|11579.4|11556.5|11555.6|8151
1633507200000|2021-10-06 08:00:00|11556.6|11555.7|11552.6|11551.7|11561.1|11560.2|11551.5|11550.6|7492
1633510800000|2021-10-06 09:00:00|11552.5|11551.6|11542.4|11541.8|11554.7|11554|11541.6|11540.9|7209
1633514400000|2021-10-06 10:00:00|11542.3|11541.5|11537.4|11536.5|11542.5|11541.8|11529.7|11528.8|6767
1633518000000|2021-10-06 11:00:00|11537.3|11536.4|11538.5|11537.6|11544.4|11543.5|11536.2|11535.3|6306
1633521600000|2021-10-06 12:00:00|11538.6|11537.7|11545.5|11544.6|11547.9|11547.2|11537.2|11536.3|8825
1633525200000|2021-10-06 13:00:00|11545.6|11544.7|11543.1|11542.2|11552.7|11551.8|11539.5|11538.7|8876
1633528800000|2021-10-06 14:00:00|11542.9|11542.3|11542.2|11541.6|11556.4|11555.3|11535.5|11534.9|10025
1633532400000|2021-10-06 15:00:00|11542.6|11542|11544.9|11544|11545.2|11544.5|11532.7|11532|7471
1633536000000|2021-10-06 16:00:00|11544.8|11543.9|11543.5|11542.9|11550.4|11549.6|11542|11541.2|4861
1633539600000|2021-10-06 17:00:00|11543.6|11543|11551.6|11551|11557.5|11555.6|11543.5|11542.9|5113
1633543200000|2021-10-06 18:00:00|11551.8|11550.9|11550.5|11549.6|11555.7|11554.8|11549.5|11548.8|4907
1633546800000|2021-10-06 19:00:00|11551|11550.4|11559.4|11558.5|11559.8|11559|11549.2|11548.6|4041
1633550400000|2021-10-06 20:00:00|11559.2|11558.3|11558.9|11554.3|11560.2|11559.4|11556.7|11554.3|1872
1633554000000|2021-10-06 21:00:00|11559.1|11554.5|11556|11552.4|11560.9|11555.5|11555.7|11550.1|2253
1633557600000|2021-10-06 22:00:00|11555.9|11552|11554.9|11554|11558.1|11557.2|11554.8|11552|1592
1633561200000|2021-10-06 23:00:00|11554.8|11553.9|11555.6|11554.7|11556.1|11555.2|11552.8|11552|1190
1633564800000|2021-10-07 00:00:00|11555.5|11554.6|11558.8|11558.2|11561.8|11560.9|11554.9|11554.1|3540
1633568400000|2021-10-07 01:00:00|11558.7|11558.1|11557.1|11556.5|11559.6|11558.9|11551.6|11551|3288
1633572000000|2021-10-07 02:00:00|11557.2|11556.3|11555.1|11554.2|11557.8|11557|11554.2|11553.5|2067
1633575600000|2021-10-07 03:00:00|11555|11554.1|11555.9|11555.3|11556.7|11556|11552.7|11552|1823
1633579200000|2021-10-07 04:00:00|11555.8|11555.2|11556.1|11555.2|11557.6|11556.9|11554.3|11553.5|1543
1633582800000|2021-10-07 05:00:00|11556|11555.1|11550|11549.1|11557.5|11556.7|11549.7|11549|2502
1633586400000|2021-10-07 06:00:00|11549.9|11549|11568.6|11568|11570.3|11569.4|11549.5|11548.6|5453
1633590000000|2021-10-07 07:00:00|11568.7|11567.8|11569.4|11568.5|11571.1|11570.3|11561.9|11561.1|6201
1633593600000|2021-10-07 08:00:00|11569.3|11568.4|11560.5|11559.9|11569.8|11568.9|11559.8|11559|5323
1633597200000|2021-10-07 09:00:00|11560.6|11559.7|11560.8|11560.2|11562.8|11561.9|11555.4|11554.7|4718
1633600800000|2021-10-07 10:00:00|11560.9|11560.3|11561.4|11560.8|11563.2|11562.4|11556.8|11556.1|3889
1633604400000|2021-10-07 11:00:00|11561.6|11560.7|11565.3|11564.7|11572.6|11571.8|11560.5|11559.7|5627
1633608000000|2021-10-07 12:00:00|11565.2|11564.6|11556.2|11555.6|11565.3|11564.7|11550.8|11550.2|6533
1633611600000|2021-10-07 13:00:00|11556.1|11555.5|11556.7|11555.8|11564|11563.3|11547.9|11547|8713
1633615200000|2021-10-07 14:00:00|11556.6|11555.7|11561.3|11560.4|11569.3|11568.5|11556.3|11555.6|8104
1633618800000|2021-10-07 15:00:00|11561.4|11560.5|11560.6|11559.7|11569.2|11568.6|11560.5|11559.6|5664
1633622400000|2021-10-07 16:00:00|11560.7|11559.8|11555.8|11555.2|11560.9|11560.2|11553.1|11552.3|4232
1633626000000|2021-10-07 17:00:00|11556|11555.1|11560.3|11559.7|11565.2|11564.5|11555.5|11554.8|3325
1633629600000|2021-10-07 18:00:00|11560.2|11559.6|11551.7|11551.1|11560.8|11559.9|11549.6|11548.9|3525
1633633200000|2021-10-07 19:00:00|11551.6|11551|11554.5|11553.6|11555.2|11554.3|11550.9|11550.2|3736
1633636800000|2021-10-07 20:00:00|11553.9|11553.3|11554.8|11551.2|11556|11555.3|11552.9|11551|2358
1633640400000|2021-10-07 21:00:00|11554.5|11550.6|11560.5|11553.5|11560.8|11554.9|11553.4|11549|2544
1633644000000|2021-10-07 22:00:00|11560.4|11553.4|11554.8|11553.9|11560.4|11556.7|11554.8|11551.6|1911
1633647600000|2021-10-07 23:00:00|11555.1|11554.2|11559.8|11558.9|11560.5|11559.7|11554.7|11553.8|1244
1633651200000|2021-10-08 00:00:00|11559.7|11558.8|11558.7|11558.1|11560.3|11559.5|11553|11552.1|3096
1633654800000|2021-10-08 01:00:00|11558.8|11558.2|11556.3|11555.7|11559.4|11558.6|11554.3|11553.4|3744
1633658400000|2021-10-08 02:00:00|11556.5|11555.9|11555.1|11554.5|11557.7|11556.9|11551|11550.2|2422
1633662000000|2021-10-08 03:00:00|11555.2|11554.3|11552.7|11551.8|11556.6|11555.7|11550|11549.4|1864
1633665600000|2021-10-08 04:00:00|11552.6|11552|11548.5|11547.9|11554.6|11553.9|11547.6|11546.9|2132
1633669200000|2021-10-08 05:00:00|11548.6|11548|11542.4|11541.5|11553.4|11552.7|11541.8|11540.9|2841
1633672800000|2021-10-08 06:00:00|11542.6|11541.7|11546.1|11545.5|11549.3|11548.5|11542.2|11541.3|4214
1633676400000|2021-10-08 07:00:00|11546|11545.4|11548.4|11547.5|11551.8|11551|11544.2|11543.4|6234
1633680000000|2021-10-08 08:00:00|11548.3|11547.4|11554|11553.1|11556.9|11556.2|11543.8|11543|4588
1633683600000|2021-10-08 09:00:00|11553.9|11553|11567.8|11566.9|11569.7|11569|11553.5|11552.8|4581
1633687200000|2021-10-08 10:00:00|11567.7|11566.8|11563.4|11562.8|11568.5|11567.8|11561|11560.1|3333
1633690800000|2021-10-08 11:00:00|11563.6|11562.7|11562.5|11561.9|11563.6|11562.9|11556.1|11555.5|3935
1633694400000|2021-10-08 12:00:00|11562.6|11562|11571.3|11570.4|11589.4|11585.7|11561.3|11560.6|12354
1633698000000|2021-10-08 13:00:00|11571.4|11570.5|11564.4|11563.5|11579.3|11578.4|11556|11555.3|11536
1633701600000|2021-10-08 14:00:00|11564.3|11563.4|11573.7|11573.1|11577.3|11576.5|11563.7|11562.8|9769
1633705200000|2021-10-08 15:00:00|11573.5|11572.9|11572.6|11571.7|11580|11579.4|11569.3|11568.6|6743
1633708800000|2021-10-08 16:00:00|11572.4|11571.8|11564.7|11564.1|11572.6|11571.8|11561.4|11560.6|4305
1633712400000|2021-10-08 17:00:00|11564.6|11564|11568.7|11567.8|11568.8|11568.1|11560|11559.3|3600
1633716000000|2021-10-08 18:00:00|11568.6|11568|11577.5|11576.9|11578.8|11578|11568.1|11567.3|3377
1633719600000|2021-10-08 19:00:00|11577.7|11576.8|11571.7|11570.8|11578.2|11577.3|11568.5|11567.6|2804
1633723200000|2021-10-08 20:00:00|11571.5|11570.6|11577|11572.2|11581.6|11575.1|11569.9|11569|1852
1633896000000|2021-10-10 20:00:00|11581.8|11568.9|11575.5|11567.5|11583|11573.7|11572.5|11566.9|182
1633899600000|2021-10-10 21:00:00|11575.9|11567.1|11573.6|11571.6|11579.5|11572.1|11571|11564|953
1633903200000|2021-10-10 22:00:00|11572.8|11570.8|11570|11569.1|11577.4|11575.6|11569.6|11568.3|3140
1633906800000|2021-10-10 23:00:00|11570.2|11569.3|11565.9|11565|11570.6|11569.7|11564.1|11563.2|1491
1633910400000|2021-10-11 00:00:00|11566.1|11565.3|11575.1|11574.2|11578.3|11577.5|11565.5|11564.6|2643
1633914000000|2021-10-11 01:00:00|11575.2|11574.3|11574.3|11573.4|11579.8|11579|11572.9|11572.1|3031
1633917600000|2021-10-11 02:00:00|11574.4|11573.5|11571.3|11570.4|11576.2|11575.6|11571|11570.2|2238
1633921200000|2021-10-11 03:00:00|11571.2|11570.6|11572.7|11571.8|11573|11572.2|11568.8|11567.9|2639
1633924800000|2021-10-11 04:00:00|11572.8|11571.9|11572.7|11572.1|11573.3|11572.6|11570.1|11569.3|1783
1633928400000|2021-10-11 05:00:00|11572.9|11572|11573.9|11573|11575.8|11575.2|11571.6|11570.9|2664
1633932000000|2021-10-11 06:00:00|11573.8|11572.9|11583.3|11582.4|11587.2|11586.3|11572.7|11571.9|5125
1633935600000|2021-10-11 07:00:00|11583.4|11582.5|11574.4|11573.5|11584.3|11583.5|11571.7|11570.9|6687
1633939200000|2021-10-11 08:00:00|11574.2|11573.6|11570.4|11569.5|11576.5|11575.6|11564.5|11563.7|5742
1633942800000|2021-10-11 09:00:00|11570.5|11569.6|11555.8|11554.9|11572.2|11571.4|11552.6|11551.9|5597
1633946400000|2021-10-11 10:00:00|11555.7|11555.1|11566.8|11565.9|11567.8|11567.1|11554.2|11553.4|4138
1633950000000|2021-10-11 11:00:00|11566.7|11565.8|11569|11568.4|11573.6|11572.9|11561.6|11560.7|3974
1633953600000|2021-10-11 12:00:00|11568.8|11568.2|11561.8|11560.9|11574.5|11573.7|11560.4|11559.6|5356
1633957200000|2021-10-11 13:00:00|11561.9|11561|11577.2|11576.3|11580.5|11579.7|11561.6|11560.9|6457
1633960800000|2021-10-11 14:00:00|11577|11576.4|11572.6|11572|11584.2|11583.5|11572.1|11571.4|6048
1633964400000|2021-10-11 15:00:00|11572.5|11571.9|11572.9|11572|11575.4|11574.7|11571.4|11570.6|3965
1633968000000|2021-10-11 16:00:00|11572.8|11571.9|11563.9|11563|11573|11572.4|11562.8|11561.9|2885
1633971600000|2021-10-11 17:00:00|11564|11563.1|11558.1|11557.2|11565|11564.1|11557.5|11556.6|3498
1633975200000|2021-10-11 18:00:00|11557.9|11557.3|11560|11559.1|11561.3|11560.4|11556|11555.2|2714
1633978800000|2021-10-11 19:00:00|11559.6|11559|11550.9|11550|11560.7|11559.8|11550.8|11549.9|2689
1633982400000|2021-10-11 20:00:00|11550.8|11549.9|11553.4|11551.4|11555.5|11554.4|11549.5|11548.6|1930
1633986000000|2021-10-11 21:00:00|11555.4|11553.4|11556.6|11554.6|11557.5|11555.5|11552.7|11550.7|2199
1633989600000|2021-10-11 22:00:00|11557.1|11555.1|11549.8|11548.9|11557.1|11555.1|11549.6|11548.7|1313
1633993200000|2021-10-11 23:00:00|11549.9|11549|11553.9|11553|11555|11554.1|11548.3|11547.4|1180
1633996800000|2021-10-12 00:00:00|11554|11553.1|11549.6|11549|11554.7|11553.8|11547.6|11546.9|3513
1634000400000|2021-10-12 01:00:00|11549.8|11549.2|11550.3|11549.4|11553.5|11552.7|11548.1|11547.4|3677
1634004000000|2021-10-12 02:00:00|11550.2|11549.3|11556.9|11556|11557.9|11557.2|11549.4|11548.6|2774
1634007600000|2021-10-12 03:00:00|11556.8|11555.9|11560|11559.1|11561.3|11560.4|11556.7|11555.9|2197
1634011200000|2021-10-12 04:00:00|11560.1|11559.2|11556.6|11556|11560.8|11560|11556.1|11555.3|1478
1634014800000|2021-10-12 05:00:00|11556.7|11556.1|11561.7|11560.8|11563.9|11563.2|11556.6|11556|2716
1634018400000|2021-10-12 06:00:00|11561.9|11561|11569|11568.1|11570.8|11569.9|11560.8|11559.9|4985
1634022000000|2021-10-12 07:00:00|11569.1|11568.2|11556.5|11555.6|11569.2|11568.4|11555.7|11555.1|5874
1634025600000|2021-10-12 08:00:00|11556.2|11555.7|11562.7|11561.3|11565.4|11564.6|11556.1|11555.3|4843
1634029200000|2021-10-12 09:00:00|11562.5|11561.4|11558.4|11557.5|11567.6|11566.8|11557.1|11556.3|4838
1634032800000|2021-10-12 10:00:00|11558.2|11557.6|11552.6|11552|11562.1|11561.3|11551.5|11550.8|4674
1634036400000|2021-10-12 11:00:00|11552.7|11552.1|11556.6|11556|11558.9|11558.2|11550.4|11549.6|4403
1634040000000|2021-10-12 12:00:00|11556.7|11556.1|11541.9|11541|11559|11558.4|11533.5|11532.9|7616
1634043600000|2021-10-12 13:00:00|11542.3|11541.4|11544.2|11543.3|11548.4|11547.7|11535.1|11534.4|9644
1634047200000|2021-10-12 14:00:00|11544.4|11543.5|11548.6|11548|11550|11549.2|11534.1|11533.2|8882
1634050800000|2021-10-12 15:00:00|11548.5|11547.9|11540.8|11539.9|11550.5|11549.9|11534.3|11533.6|6744
1634054400000|2021-10-12 16:00:00|11540.7|11539.8|11528.8|11527.9|11542.5|11541.6|11525.6|11524.7|5165
1634058000000|2021-10-12 17:00:00|11528.7|11527.8|11526.1|11525.5|11530.1|11529.4|11524.9|11524|3471
1634061600000|2021-10-12 18:00:00|11525.9|11525|11530|11529.4|11533.9|11533|11525.1|11524.3|3669
1634065200000|2021-10-12 19:00:00|11530.1|11529.5|11533.3|11532.4|11535.2|11534.6|11529.6|11528.8|3044
1634068800000|2021-10-12 20:00:00|11533.1|11532.5|11530.7|11529.8|11533.1|11532.5|11529.9|11529|1835
1634072400000|2021-10-12 21:00:00|11530.8|11529.9|11531.9|11530.1|11535.2|11531|11529.6|11523.8|1596
1634076000000|2021-10-12 22:00:00|11532.2|11530|11532.5|11531.6|11533.7|11532.7|11529.7|11526.8|1930
1634079600000|2021-10-12 23:00:00|11532.6|11531.7|11531|11530.1|11533.2|11532.5|11530.8|11530|1421
1634083200000|2021-10-13 00:00:00|11531.1|11530.2|11541.6|11540.7|11543.1|11542.2|11530.4|11529.6|3345
1634086800000|2021-10-13 01:00:00|11541.7|11541.1|11551.4|11550.8|11552.6|11551.9|11541.1|11540.3|3170
1634090400000|2021-10-13 02:00:00|11551.5|11550.9|11552.8|11552.2|11556.3|11555.4|11551.1|11550.4|2489
1634094000000|2021-10-13 03:00:00|11552.9|11552.3|11551.7|11551.1|11554.2|11553.3|11550.6|11550|1551
1634097600000|2021-10-13 04:00:00|11551.9|11551|11552.9|11552|11554.1|11553.4|11550.9|11550.1|1360
1634101200000|2021-10-13 05:00:00|11553|11552.1|11551.1|11550.2|11553.7|11553.1|11549.8|11549|2037
1634104800000|2021-10-13 06:00:00|11551|11550.1|11551.8|11551.2|11553.6|11552.7|11547.6|11546.7|4628
1634108400000|2021-10-13 07:00:00|11551.7|11550.8|11551.4|11550.5|11556.7|11555.9|11545.8|11545.1|5827
1634112000000|2021-10-13 08:00:00|11551.5|11550.6|11557|11556.1|11560.8|11560.1|11549.4|11548.8|5623
1634115600000|2021-10-13 09:00:00|11556.9|11556|11557.4|11556.8|11560.2|11559.5|11548|11547.1|5121
1634119200000|2021-10-13 10:00:00|11557.5|11556.9|11562.5|11561.6|11567.2|11566.6|11557.4|11556.7|4660
1634122800000|2021-10-13 11:00:00|11562.4|11561.8|11564.6|11564|11565.5|11564.8|11558.1|11557.2|4914
1634126400000|2021-10-13 12:00:00|11564.7|11564.1|11543.1|11542.5|11564.8|11564.2|11536.6|11535.7|10316
1634130000000|2021-10-13 13:00:00|11543.2|11542.6|11565|11564.4|11571.1|11570.2|11540.6|11540|11806
1634133600000|2021-10-13 14:00:00|11564.9|11564|11574|11573.4|11575|11574.4|11557.4|11556.6|9711
1634137200000|2021-10-13 15:00:00|11573.9|11573.3|11568.1|11567.2|11579.1|11578.5|11567.7|11566.9|6566
1634140800000|2021-10-13 16:00:00|11568|11567.1|11578.4|11577.5|11579.1|11578.3|11567.2|11566.3|4691
1634144400000|2021-10-13 17:00:00|11578.3|11577.7|11590.4|11588.4|11593.8|11592.9|11578.2|11577.6|4868
1634148000000|2021-10-13 18:00:00|11590.2|11588.5|11590.1|11589.2|11594.1|11593.2|11581.3|11580.6|6676
1634151600000|2021-10-13 19:00:00|11590.3|11589.4|11594|11593.4|11597.9|11597.1|11587.7|11587|4221
1634155200000|2021-10-13 20:00:00|11594.1|11593.2|11597.1|11594|11597.5|11596.3|11591.7|11590.8|1758
1634158800000|2021-10-13 21:00:00|11596.5|11592.9|11599.7|11597.1|11600.5|11597.9|11593.3|11587.3|3339
1634162400000|2021-10-13 22:00:00|11599.6|11597.2|11597.8|11596.9|11600.2|11599|11596.8|11595.9|1565
1634166000000|2021-10-13 23:00:00|11597.7|11596.8|11597.4|11596.5|11599|11598.1|11595.1|11594.2|963
1634169600000|2021-10-14 00:00:00|11597.3|11596.4|11599.2|11598.6|11601.6|11600.7|11596.3|11595.6|2675
1634173200000|2021-10-14 01:00:00|11599.3|11598.7|11590.1|11589.5|11601.3|11600.6|11589.8|11589.1|2964
1634176800000|2021-10-14 02:00:00|11590.2|11589.6|11595.5|11594.6|11596.4|11595.7|11589.1|11588.4|2072
1634180400000|2021-10-14 03:00:00|11595.6|11594.7|11594.4|11593.8|11596.6|11595.9|11592.1|11591.4|1974
1634184000000|2021-10-14 04:00:00|11594.5|11593.6|11590.4|11589.5|11595.7|11595.1|11590|11589.1|1638
1634187600000|2021-10-14 05:00:00|11590.5|11589.6|11589.8|11588.9|11594|11593.2|11588.2|11587.3|2193
1634191200000|2021-10-14 06:00:00|11589.7|11588.8|11602.4|11601.5|11602.6|11601.7|11589.4|11588.5|4919
1634194800000|2021-10-14 07:00:00|11602.3|11601.4|11608.1|11607.2|11612.3|11611.5|11601|11600.2|6184
1634198400000|2021-10-14 08:00:00|11608.2|11607.3|11616.7|11615.8|11619.4|11618.6|11607.1|11606.4|5789
1634202000000|2021-10-14 09:00:00|11616.6|11615.7|11611.2|11610.6|11624.8|11624.1|11609.6|11608.9|4590
1634205600000|2021-10-14 10:00:00|11611.4|11610.5|11610.8|11610.2|11613.1|11612.4|11603.4|11602.7|4602
1634209200000|2021-10-14 11:00:00|11611|11610.1|11603.5|11602.9|11616.1|11615.3|11603.5|11602.9|4717
1634212800000|2021-10-14 12:00:00|11603.7|11603.1|11606.7|11606.1|11609.2|11608.4|11598.1|11597.5|7546
1634216400000|2021-10-14 13:00:00|11606.8|11606.2|11597.2|11596.6|11607.3|11606.7|11592.1|11591.2|8326
1634220000000|2021-10-14 14:00:00|11597.4|11596.5|11590.1|11589.5|11599.1|11598.3|11586.4|11585.5|6591
1634223600000|2021-10-14 15:00:00|11590|11589.4|11591.2|11590.3|11592.7|11591.9|11584.3|11583.6|5737
1634227200000|2021-10-14 16:00:00|11591.1|11590.2|11588.7|11587.8|11595.1|11594.5|11585.2|11584.3|4622
1634230800000|2021-10-14 17:00:00|11588.4|11587.7|11591.2|11590.3|11592.6|11591.9|11584.9|11584.3|3210
1634234400000|2021-10-14 18:00:00|11591.3|11590.4|11599.5|11598.9|11599.7|11598.9|11589.9|11589.3|3356
1634238000000|2021-10-14 19:00:00|11599.4|11598.8|11597.8|11597.2|11602.9|11602|11596.1|11595.3|3746
1634241600000|2021-10-14 20:00:00|11597.7|11597.1|11598.3|11595.4|11599.8|11599.1|11596.1|11594.9|1613
1634245200000|2021-10-14 21:00:00|11598.1|11594.6|11600.1|11596.4|11600.6|11598.3|11597.6|11592.3|1583
1634248800000|2021-10-14 22:00:00|11600.2|11596.3|11598.1|11597.2|11600.7|11598.8|11596.4|11595.5|1718
1634252400000|2021-10-14 23:00:00|11598|11597.1|11590.8|11590.2|11599.4|11598.5|11590.5|11589.6|1719
1634256000000|2021-10-15 00:00:00|11590.9|11590|11594.2|11593.6|11595.3|11594.4|11588.4|11587.7|3023
1634259600000|2021-10-15 01:00:00|11594.3|11593.7|11600.4|11599.5|11602.3|11601.5|11593.9|11593.2|3289
1634263200000|2021-10-15 02:00:00|11600.2|11599.6|11609.4|11608.8|11609.7|11609|11597.4|11596.6|2925
1634266800000|2021-10-15 03:00:00|11609.5|11608.9|11608.5|11607.9|11612.3|11611.4|11607.9|11607.1|2179
1634270400000|2021-10-15 04:00:00|11608.4|11607.8|11608.5|11607.6|11610.7|11610|11607.5|11606.7|1813
1634274000000|2021-10-15 05:00:00|11608.4|11607.5|11605.6|11604.7|11609.3|11608.5|11604.6|11603.7|2779
1634277600000|2021-10-15 06:00:00|11605.8|11604.9|11614.7|11614.1|11615.3|11614.5|11604.5|11603.8|4977
1634281200000|2021-10-15 07:00:00|11614.6|11614|11612.7|11611.8|11615.7|11614.9|11607.6|11606.8|6103
1634284800000|2021-10-15 08:00:00|11612.5|11611.6|11603.7|11602.8|11619.3|11618.6|11599.7|11599|5546
1634288400000|2021-10-15 09:00:00|11603.8|11602.9|11603.7|11603.1|11608.2|11607.5|11599.1|11598.4|5290
1634292000000|2021-10-15 10:00:00|11603.8|11602.9|11610.4|11609.8|11612.7|11611.9|11601.4|11600.8|5320
1634295600000|2021-10-15 11:00:00|11610.6|11609.7|11603.5|11602.9|11611.2|11610.5|11599.9|11599.2|4922
1634299200000|2021-10-15 12:00:00|11603.6|11603|11592.4|11591.5|11604.9|11604|11589.3|11588.4|8483
1634302800000|2021-10-15 13:00:00|11593|11591.8|11594|11593.1|11605.1|11604.5|11592.5|11591.7|9116
1634306400000|2021-10-15 14:00:00|11594.1|11593.2|11606|11605.4|11610.7|11609.8|11589.4|11588.8|9494
1634310000000|2021-10-15 15:00:00|11605.9|11605.3|11593.9|11593|11609.4|11608.6|11593.7|11593|7275
1634313600000|2021-10-15 16:00:00|11593.8|11592.9|11595.4|11594.8|11597.3|11596.5|11591.4|11590.7|4396
1634317200000|2021-10-15 17:00:00|11595.5|11594.9|11596.8|11596.2|11600.3|11599.7|11593.4|11592.6|3221
1634320800000|2021-10-15 18:00:00|11596.9|11596.3|11606.1|11605.2|11606.3|11605.5|11594.4|11593.7|3832
1634324400000|2021-10-15 19:00:00|11605.6|11604.7|11603.5|11602.9|11606.3|11605.5|11600.4|11599.5|3728
1634328000000|2021-10-15 20:00:00|11603.7|11602.8|11601.1|11597.7|11606.2|11605.4|11598.4|11597.1|2261
1634500800000|2021-10-17 20:00:00|11596.2|11590.9|11595.6|11590.5|11598.7|11593.2|11594.9|11589.7|137
1634504400000|2021-10-17 21:00:00|11595.7|11590.4|11605|11598|11607.3|11600.9|11594.4|11590.4|1455
1634508000000|2021-10-17 22:00:00|11604.7|11597.7|11600.2|11599.3|11607.2|11604.5|11598.8|11596.8|4791
1634511600000|2021-10-17 23:00:00|11600.3|11599.4|11596.9|11596|11601.8|11600.9|11596.9|11596|1736
1634515200000|2021-10-18 00:00:00|11597|11596.1|11584.6|11583.7|11598.2|11597.4|11583.4|11582.5|3361
1634518800000|2021-10-18 01:00:00|11584.7|11583.8|11591.1|11590.2|11593|11592.1|11583.4|11582.8|3807
1634522400000|2021-10-18 02:00:00|11590.9|11590.3|11591.3|11590.4|11594.6|11593.7|11590.2|11589.5|2610
1634526000000|2021-10-18 03:00:00|11591.4|11590.5|11582.3|11581.4|11592.2|11591.4|11581.8|11580.9|2730
1634529600000|2021-10-18 04:00:00|11582.4|11581.5|11579.1|11578.5|11583.4|11582.5|11578.2|11577.5|1915
1634533200000|2021-10-18 05:00:00|11579.3|11578.4|11578.7|11577.8|11582.3|11581.5|11578.3|11577.5|2310
1634536800000|2021-10-18 06:00:00|11578.8|11577.9|11576.3|11575.7|11580.9|11580.1|11572.1|11571.3|4735
1634540400000|2021-10-18 07:00:00|11576.4|11575.4|11593.3|11592.4|11593.7|11592.8|11575.3|11574.4|6432
1634544000000|2021-10-18 08:00:00|11593.4|11592.5|11581.2|11580.3|11596.8|11595.9|11580.8|11579.9|5988
1634547600000|2021-10-18 09:00:00|11581.3|11580.4|11582.8|11582.2|11586|11585.1|11577.9|11577.1|5233
1634551200000|2021-10-18 10:00:00|11582.7|11582.1|11591.2|11590.3|11594.3|11593.7|11576.9|11576.3|5200
1634554800000|2021-10-18 11:00:00|11591.3|11590.6|11597.6|11597|11598.4|11597.6|11587.5|11586.8|5433
1634558400000|2021-10-18 12:00:00|11597.7|11596.8|11601.8|11600.9|11610.3|11609.6|11594|11593.4|9257
1634562000000|2021-10-18 13:00:00|11601.6|11601|11601.5|11600.9|11613.7|11612.8|11596.6|11595.8|8750
1634565600000|2021-10-18 14:00:00|11601.6|11601|11602.1|11601.2|11610.4|11609.6|11598|11597.1|7088
1634569200000|2021-10-18 15:00:00|11601.8|11601|11609.2|11608.3|11609.4|11608.5|11592.8|11591.9|5233
1634572800000|2021-10-18 16:00:00|11609.3|11608.4|11622.1|11621.2|11622.4|11621.6|11608.9|11608.3|3632
1634576400000|2021-10-18 17:00:00|11622.2|11621.3|11613.3|11612.7|11622.9|11622.2|11612.3|11611.4|2730
1634580000000|2021-10-18 18:00:00|11613.4|11612.5|11610.7|11610.1|11616.6|11616|11610.6|11609.9|2974
1634583600000|2021-10-18 19:00:00|11610.5|11609.9|11611.4|11610.8|11613.8|11613.1|11608.7|11608|2847
1634587200000|2021-10-18 20:00:00|11611.1|11610.5|11612.3|11609.2|11612.9|11611.5|11609.7|11608.6|1589
1634590800000|2021-10-18 21:00:00|11612.5|11609|11612.2|11608.3|11615.4|11611|11611.1|11606.6|2786
1634594400000|2021-10-18 22:00:00|11612.1|11608.8|11610.5|11609.6|11615.7|11612.6|11610.3|11608.2|1462
1634598000000|2021-10-18 23:00:00|11610.6|11609.7|11613.7|11612.8|11614.4|11613.5|11609|11608.1|985
1634601600000|2021-10-19 00:00:00|11613.8|11612.9|11625.6|11624.7|11625.9|11625|11613.6|11612.8|3162
1634605200000|2021-10-19 01:00:00|11625.5|11624.9|11634.5|11633.6|11637.2|11636.5|11624.6|11623.9|4134
1634608800000|2021-10-19 02:00:00|11634.6|11633.7|11643|11642.1|11643.2|11642.4|11630.8|11630.1|2879
1634612400000|2021-10-19 03:00:00|11642.8|11642.2|11647.1|11646.2|11647.2|11646.4|11639.6|11638.8|2707
1634616000000|2021-10-19 04:00:00|11647|11646.1|11645.9|11645.3|11655.4|11654.8|11645.4|11644.5|2679
1634619600000|2021-10-19 05:00:00|11646|11645.4|11650.2|11649.3|11656.1|11655.2|11645.4|11644.7|2724
1634623200000|2021-10-19 06:00:00|11650.3|11649.4|11651.6|11651|11658.1|11657.3|11646.8|11645.9|5781
1634626800000|2021-10-19 07:00:00|11651.7|11651.1|11654.2|11653.3|11656.6|11656|11645.2|11644.4|6960
1634630400000|2021-10-19 08:00:00|11654.1|11653.2|11660.7|11659.8|11661.5|11660.7|11649.8|11649|5931
1634634000000|2021-10-19 09:00:00|11660.6|11659.7|11666.6|11665.7|11670|11669.1|11653.9|11653.1|5585
1634637600000|2021-10-19 10:00:00|11666.5|11665.6|11660|11659.1|11668.3|11667.5|11657.3|11656.4|5503
1634641200000|2021-10-19 11:00:00|11659.6|11659|11657.2|11656.3|11662.7|11661.8|11654.7|11653.8|5147
1634644800000|2021-10-19 12:00:00|11657.3|11656.6|11646.2|11645.3|11657.6|11656.9|11645.8|11645.1|6322
1634648400000|2021-10-19 13:00:00|11646.3|11645.4|11656|11655.1|11659|11658.2|11641.7|11640.9|7404
1634652000000|2021-10-19 14:00:00|11655.8|11655.2|11644.3|11643.4|11658.3|11657.6|11631.9|11631.2|7526
1634655600000|2021-10-19 15:00:00|11644.2|11643.6|11632.2|11631.6|11645.7|11644.9|11630.5|11629.8|5339
1634659200000|2021-10-19 16:00:00|11632.3|11631.4|11636.4|11635.8|11636.8|11636.2|11629.9|11629.3|3108
1634662800000|2021-10-19 17:00:00|11636.3|11635.7|11640.5|11639.9|11643|11642.2|11634.1|11633.3|3075
1634666400000|2021-10-19 18:00:00|11640.6|11640|11640.2|11639.6|11645.1|11644.4|11638.8|11638.1|2982
1634670000000|2021-10-19 19:00:00|11640.4|11639.5|11636.5|11635.6|11640.5|11639.8|11633.5|11632.7|2873
1634673600000|2021-10-19 20:00:00|11636.4|11635.5|11635.1|11630.4|11636.7|11635.9|11631.5|11629.9|1896
1634677200000|2021-10-19 21:00:00|11635.5|11629.7|11633.1|11629|11638.5|11632.1|11632.8|11625.9|2012
1634680800000|2021-10-19 22:00:00|11632.9|11629.1|11635.7|11634.8|11636.7|11635.9|11632.6|11628.4|2007
1634684400000|2021-10-19 23:00:00|11635.8|11635.1|11631.8|11630.9|11635.9|11635.2|11631.1|11630.2|1455
1634688000000|2021-10-20 00:00:00|11631.9|11631|11635.5|11634.6|11636|11635.1|11628.2|11627.3|3502
1634691600000|2021-10-20 01:00:00|11635.4|11634.5|11642.7|11641.8|11648.3|11647.4|11633.2|11632.4|4108
1634695200000|2021-10-20 02:00:00|11642.6|11641.7|11638.3|11637.4|11643.7|11642.9|11635.5|11634.8|2951
1634698800000|2021-10-20 03:00:00|11638.4|11637.5|11644.4|11643.5|11646.2|11645.5|11637.5|11636.8|2151
1634702400000|2021-10-20 04:00:00|11644.3|11643.4|11651.4|11650.5|11651.9|11651.1|11643.6|11642.9|2551
1634706000000|2021-10-20 05:00:00|11651.5|11650.6|11645.4|11644.5|11652.7|11652|11644.9|11644.2|2576
1634709600000|2021-10-20 06:00:00|11645.6|11644.7|11639.1|11638.5|11646.9|11646|11636.5|11635.7|5393
1634713200000|2021-10-20 07:00:00|11639.2|11638.6|11624.9|11624|11641|11640.2|11617.2|11616.5|6764
1634716800000|2021-10-20 08:00:00|11625.1|11624.5|11626.4|11625.5|11630.8|11629.9|11622.1|11621.2|4910
1634720400000|2021-10-20 09:00:00|11626.5|11625.6|11625.2|11624.6|11628.5|11627.7|11622.1|11621.2|4024
1634724000000|2021-10-20 10:00:00|11625.3|11624.4|11634.3|11633.4|11635.4|11634.6|11621.5|11620.8|4778
1634727600000|2021-10-20 11:00:00|11634.2|11633.3|11623.3|11622.4|11636.8|11636.2|11622.8|11621.9|4411
1634731200000|2021-10-20 12:00:00|11623.5|11622.6|11639.1|11638.2|11643.4|11642.7|11622.2|11621.3|6952
1634734800000|2021-10-20 13:00:00|11639.2|11638.3|11648.2|11647.6|11648.5|11647.9|11636.5|11635.8|7341
1634738400000|2021-10-20 14:00:00|11648.1|11647.5|11647.7|11646.8|11652.3|11651.4|11643.2|11642.4|6770
1634742000000|2021-10-20 15:00:00|11647.5|11646.9|11643.4|11642.5|11649.7|11648.8|11642.4|11641.6|5838
1634745600000|2021-10-20 16:00:00|11643.1|11642.7|11656.5|11655.9|11658.3|11657.7|11642.5|11641.8|4058
1634749200000|2021-10-20 17:00:00|11656.7|11655.8|11653.1|11652.2|11659.2|11658.4|11650.7|11649.8|4652
1634752800000|2021-10-20 18:00:00|11653.2|11652.3|11656.2|11655.3|11658.2|11657.5|11651.6|11650.7|3207
1634756400000|2021-10-20 19:00:00|11655.8|11654.9|11652.7|11651.8|11657.3|11656.5|11650|11649.2|3214
1634760000000|2021-10-20 20:00:00|11653|11652.1|11654.2|11647.7|11655.3|11652.2|11648.3|11647.4|1725
1634763600000|2021-10-20 21:00:00|11654.3|11647.3|11649.9|11648|11658.1|11651.5|11649.6|11644.5|2206
1634767200000|2021-10-20 22:00:00|11650|11648.1|11652.5|11651.6|11654|11653.1|11650|11648.1|1572
1634770800000|2021-10-20 23:00:00|11652.6|11651.7|11652.9|11652|11657.1|11656.4|11652|11651.2|1041
1634774400000|2021-10-21 00:00:00|11653|11652.1|11657.2|11656.3|11658.7|11657.8|11651.5|11650.6|3029
1634778000000|2021-10-21 01:00:00|11657.1|11656.2|11661.5|11660.9|11663.7|11662.9|11655.3|11654.5|3807
1634781600000|2021-10-21 02:00:00|11661.4|11660.8|11664|11663.1|11666.7|11665.8|11660.9|11660.2|2675
1634785200000|2021-10-21 03:00:00|11664.1|11663.2|11665.2|11664.3|11667.9|11667.1|11662.9|11662.1|2184
1634788800000|2021-10-21 04:00:00|11665.3|11664.4|11651.9|11651.3|11665.7|11664.9|11650.9|11650.1|4132
1634792400000|2021-10-21 05:00:00|11652|11651.4|11652.6|11651.7|11653.7|11652.8|11648.6|11647.8|3293
1634796000000|2021-10-21 06:00:00|11652.5|11651.6|11647.5|11646.6|11657.2|11656.5|11645.7|11645|5410
1634799600000|2021-10-21 07:00:00|11647.4|11646.8|11641.6|11640.7|11647.6|11646.8|11636.4|11635.7|6001
1634803200000|2021-10-21 08:00:00|11641.5|11640.9|11642.4|11641.5|11644|11643.2|11634.5|11633.7|5259
1634806800000|2021-10-21 09:00:00|11642.5|11641.6|11642.1|11641.2|11645.3|11644.6|11638.4|11637.5|4041
1634810400000|2021-10-21 10:00:00|11642|11641.1|11640.7|11639.8|11643.3|11642.4|11636.6|11635.9|4369
1634814000000|2021-10-21 11:00:00|11640.5|11639.6|11642.4|11641.8|11645.8|11645.1|11639.2|11638.3|4883
1634817600000|2021-10-21 12:00:00|11642.5|11641.9|11643.6|11642.7|11651.6|11650.7|11631.6|11630.7|8351
1634821200000|2021-10-21 13:00:00|11643.7|11642.8|11645.1|11644.2|11648.8|11648.2|11640.7|11640|8144
1634824800000|2021-10-21 14:00:00|11645|11644.1|11645.8|11645.2|11652.2|11651.3|11636|11635.1|8679
1634828400000|2021-10-21 15:00:00|11645.7|11644.8|11642.1|11641.2|11647|11646.3|11638.4|11637.5|5788
1634832000000|2021-10-21 16:00:00|11642.2|11641.3|11636.5|11635.6|11644.1|11643.3|11634.4|11633.7|3787
1634835600000|2021-10-21 17:00:00|11636.4|11635.8|11627.1|11626.2|11640.3|11639.5|11626.5|11625.6|4228
1634839200000|2021-10-21 18:00:00|11627.2|11626.3|11624.5|11623.6|11628.3|11627.5|11622.3|11621.5|3188
1634842800000|2021-10-21 19:00:00|11624.4|11623.8|11622.5|11621.9|11625.8|11625.1|11620.9|11620|3309
1634846400000|2021-10-21 20:00:00|11622.8|11621.8|11625.3|11623.1|11625.6|11624.7|11620.2|11619.3|2203
1634850000000|2021-10-21 21:00:00|11625.4|11623.2|11627.3|11624.1|11629.6|11625.2|11624.4|11619.9|1905
1634853600000|2021-10-21 22:00:00|11627.4|11624.3|11625|11624.1|11627.4|11624.9|11624.1|11622|1526
1634857200000|2021-10-21 23:00:00|11625.1|11624.2|11625.3|11624.4|11626.8|11625.9|11623.3|11622.4|1168
1634860800000|2021-10-22 00:00:00|11625.2|11624.3|11626.1|11625.5|11628.7|11627.9|11621.7|11620.8|3221
1634864400000|2021-10-22 01:00:00|11626.2|11625.3|11629.6|11629|11632.4|11631.6|11625.4|11624.5|3837
1634868000000|2021-10-22 02:00:00|11629.7|11629.1|11628.5|11627.9|11630.2|11629.5|11626.3|11625.6|2952
1634871600000|2021-10-22 03:00:00|11628.4|11627.8|11627.7|11626.8|11630.1|11629.2|11626.2|11625.4|1662
1634875200000|2021-10-22 04:00:00|11627.8|11626.9|11626.3|11625.7|11629.7|11628.8|11625.2|11624.4|1525
1634878800000|2021-10-22 05:00:00|11626.6|11625.8|11627.4|11626.5|11630|11629.3|11625.7|11624.9|2204
1634882400000|2021-10-22 06:00:00|11627.3|11626.4|11636.8|11636.2|11638.6|11638|11623.6|11622.9|5623
1634886000000|2021-10-22 07:00:00|11636.7|11636.1|11642.6|11641.7|11647.1|11646.4|11635.6|11634.8|6489
1634889600000|2021-10-22 08:00:00|11642.5|11641.6|11641.6|11640.7|11647.1|11646.3|11639.4|11638.6|5160
1634893200000|2021-10-22 09:00:00|11641.7|11640.8|11642.5|11641.9|11643.2|11642.4|11634.1|11633.4|4500
1634896800000|2021-10-22 10:00:00|11642.6|11642|11637|11636.4|11643.7|11643.1|11636.5|11635.9|4022
1634900400000|2021-10-22 11:00:00|11637.1|11636.5|11631.6|11630.7|11644.5|11643.9|11631.5|11630.6|4392
1634904000000|2021-10-22 12:00:00|11631.7|11630.8|11637.6|11637|11639.4|11638.8|11625|11624.3|6659
1634907600000|2021-10-22 13:00:00|11637.5|11636.9|11645.3|11644.7|11647.8|11647.2|11633.5|11632.8|6724
1634911200000|2021-10-22 14:00:00|11645.2|11644.6|11646|11645.4|11651.6|11651|11641.1|11640.4|6491
1634914800000|2021-10-22 15:00:00|11645.5|11644.9|11632.7|11631.8|11656.2|11655.3|11625.9|11625.3|11608
1634918400000|2021-10-22 16:00:00|11632.6|11631.7|11632.8|11631.9|11635.3|11634.6|11622.3|11621|6643
1634922000000|2021-10-22 17:00:00|11632.7|11631.8|11630.8|11630.2|11634.2|11633.6|11624.5|11623.7|4283
1634925600000|2021-10-22 18:00:00|11630.7|11630.1|11636.9|11636|11639.7|11638.9|11630|11629.4|3127
1634929200000|2021-10-22 19:00:00|11636.8|11635.9|11643.7|11643.1|11644.2|11643.5|11635.7|11634.8|3073
1634932800000|2021-10-22 20:00:00|11644|11643.2|11646|11645.1|11648.9|11645.3|11640.4|11639.5|1806
1635105600000|2021-10-24 20:00:00|11645|11633.3|11645.5|11635.8|11650.3|11641.3|11644.2|11632.7|213
1635109200000|2021-10-24 21:00:00|11649.3|11639.5|11640.9|11635.4|11650.3|11642.1|11640.2|11634.3|1621
1635112800000|2021-10-24 22:00:00|11641.5|11636.3|11645.1|11644.2|11648.2|11644.8|11641.2|11635.9|2964
1635116400000|2021-10-24 23:00:00|11645|11644.1|11639.7|11638.8|11645.2|11644.3|11636.2|11635.3|1493
1635120000000|2021-10-25 00:00:00|11639.8|11639.2|11645.9|11645.3|11648.8|11647.9|11639.4|11638.7|3641
1635123600000|2021-10-25 01:00:00|11646.1|11645.2|11643.3|11642.7|11647.1|11646.4|11639.8|11638.9|3863
1635127200000|2021-10-25 02:00:00|11643.2|11642.6|11649.1|11648.2|11649.7|11649.1|11641.7|11641|2985
1635130800000|2021-10-25 03:00:00|11649.2|11648.3|11664.3|11663.4|11665.4|11664.7|11648.9|11648.1|2950
1635134400000|2021-10-25 04:00:00|11664.2|11663.6|11660.5|11659.6|11665.5|11664.9|11658.8|11658.2|1874
1635138000000|2021-10-25 05:00:00|11660.3|11659.4|11657.5|11656.6|11660.5|11659.7|11655.9|11655|2347
1635141600000|2021-10-25 06:00:00|11657.6|11656.7|11645.2|11644.6|11662.1|11661.4|11642.7|11642|5283
1635145200000|2021-10-25 07:00:00|11644.9|11644.3|11659|11657.4|11664.7|11664.1|11641.4|11640.8|6321
1635148800000|2021-10-25 08:00:00|11658.9|11658.1|11650.1|11649.5|11660.5|11659.7|11645.7|11645|5930
1635152400000|2021-10-25 09:00:00|11650.2|11649.6|11627.2|11626.3|11650.4|11649.6|11623.1|11622.2|6552
1635156000000|2021-10-25 10:00:00|11627|11626.4|11624.1|11623.5|11627.8|11627|11619.8|11619|4882
1635159600000|2021-10-25 11:00:00|11624.3|11623.4|11608.3|11607.4|11627.3|11626.6|11603.6|11603|5113
1635163200000|2021-10-25 12:00:00|11608.4|11607.5|11595.2|11594.3|11609.7|11608.9|11591.1|11590.2|7272
1635166800000|2021-10-25 13:00:00|11595.1|11594.2|11612|11611.4|11614|11613.2|11594.2|11593.3|8523
1635170400000|2021-10-25 14:00:00|11611.9|11611.3|11613.4|11612.8|11614.7|11614.1|11607.3|11606.6|7708
1635174000000|2021-10-25 15:00:00|11613.5|11612.9|11610.5|11609.9|11615.7|11614.9|11610.5|11609.9|4933
1635177600000|2021-10-25 16:00:00|11610.6|11610|11606.1|11605.5|11611.4|11610.6|11605.4|11604.5|3851
1635181200000|2021-10-25 17:00:00|11606|11605.4|11611.8|11611.2|11613.3|11612.6|11606|11605.4|2672
1635184800000|2021-10-25 18:00:00|11611.7|11611.1|11613.3|11612.4|11617.4|11616.7|11611.7|11611.1|2682
1635188400000|2021-10-25 19:00:00|11613.4|11612.5|11613|11612.1|11613.9|11613.1|11608.1|11607.5|2471
1635192000000|2021-10-25 20:00:00|11613.1|11612.5|11610.4|11607.2|11613.1|11612.5|11609.6|11607.1|1452
1635195600000|2021-10-25 21:00:00|11610|11606.6|11613.9|11610.2|11616.9|11610.6|11609.7|11602.9|1936
1635199200000|2021-10-25 22:00:00|11613.7|11610.3|11608.4|11607.5|11614.2|11611.6|11608.3|11607.4|1435
1635202800000|2021-10-25 23:00:00|11608.5|11607.6|11609.3|11608.4|11609.7|11608.9|11606.5|11605.6|917
1635206400000|2021-10-26 00:00:00|11609.2|11608.3|11604.6|11603.7|11610.7|11609.9|11599.4|11598.6|2779
1635210000000|2021-10-26 01:00:00|11604.5|11603.9|11604.3|11603.4|11610.2|11609.4|11602.4|11601.8|3551
1635213600000|2021-10-26 02:00:00|11604.4|11603.5|11602|11601.1|11607.7|11606.9|11598.4|11597.6|2849
1635217200000|2021-10-26 03:00:00|11601.8|11601.2|11601.1|11600.5|11602.1|11601.3|11597.3|11596.5|2080
1635220800000|2021-10-26 04:00:00|11601|11600.4|11604.9|11604|11605|11604.1|11599|11598.2|1863
1635224400000|2021-10-26 05:00:00|11604.8|11603.9|11603.2|11602.3|11605.8|11605.1|11600.9|11600.1|2204
1635228000000|2021-10-26 06:00:00|11603.3|11602.4|11605.2|11604.3|11607|11606.3|11601.9|11601.2|4240
1635231600000|2021-10-26 07:00:00|11605.1|11604.5|11598.4|11597.8|11606.8|11606|11594.6|11593.7|6733
1635235200000|2021-10-26 08:00:00|11598.6|11597.7|11609.1|11608.2|11613.7|11613.1|11597.3|11596.6|5640
1635238800000|2021-10-26 09:00:00|11609|11608.1|11616.6|11615.7|11618.4|11617.7|11606.1|11605.4|4897
1635242400000|2021-10-26 10:00:00|11616.8|11615.9|11622.9|11622|11625.1|11624.4|11616.1|11615.4|4743
1635246000000|2021-10-26 11:00:00|11623|11622.1|11616.5|11615.6|11626.1|11625.5|11616.4|11615.6|4795
1635249600000|2021-10-26 12:00:00|11616.6|11615.7|11618.3|11617.4|11621.4|11620.8|11611.5|11610.6|6956
1635253200000|2021-10-26 13:00:00|11618.4|11617.5|11612|11610.6|11623.1|11622.2|11602.1|11601.3|7006
1635256800000|2021-10-26 14:00:00|11611.7|11610.5|11593.6|11593|11613.1|11612.3|11591.1|11590.2|7668
1635260400000|2021-10-26 15:00:00|11593.5|11592.9|11590.7|11589.8|11597.8|11597.1|11585.2|11584.5|6504
1635264000000|2021-10-26 16:00:00|11590.4|11589.7|11587.4|11586.8|11593.3|11592.6|11585.9|11585|4263
1635267600000|2021-10-26 17:00:00|11587.3|11586.7|11595.4|11594.5|11596.3|11595.4|11587|11586.3|3508
1635271200000|2021-10-26 18:00:00|11595.3|11594.4|11597.6|11596.7|11600.4|11599.5|11595.2|11594.4|2793
1635274800000|2021-10-26 19:00:00|11597.5|11596.6|11598.9|11598|11600.8|11600.1|11596.9|11596.2|2600
1635278400000|2021-10-26 20:00:00|11599|11598.4|11596.9|11594.8|11601.4|11600.7|11596.5|11594.6|1608
1635282000000|2021-10-26 21:00:00|11596.7|11594.1|11595.2|11591.2|11603|11596|11591.9|11584.9|6020
1635285600000|2021-10-26 22:00:00|11595.6|11591|11595.3|11594.4|11596.6|11594.8|11593.7|11591|2843
1635289200000|2021-10-26 23:00:00|11595.4|11594.5|11596.9|11596|11596.9|11596.2|11594.3|11593.4|983
1635292800000|2021-10-27 00:00:00|11596.8|11595.9|11602.8|11601.9|11604.9|11604|11596.1|11595.5|3305
1635296400000|2021-10-27 01:00:00|11602.9|11602|11599.1|11598.5|11604.8|11604|11598.4|11597.7|2796
1635300000000|2021-10-27 02:00:00|11599.2|11598.6|11599.4|11598.5|11601.2|11600.6|11598|11597.3|2207
1635303600000|2021-10-27 03:00:00|11599.3|11598.4|11601.7|11601.1|11604.2|11603.4|11598.6|11597.9|1676
1635307200000|2021-10-27 04:00:00|11601.8|11601.2|11603.9|11603|11605.4|11604.8|11600.6|11599.9|1339
1635310800000|2021-10-27 05:00:00|11603.6|11602.9|11596.7|11595.8|11604.6|11603.9|11596|11595.2|2339
1635314400000|2021-10-27 06:00:00|11596.6|11595.7|11606.5|11605.9|11608.5|11607.7|11595.8|11594.9|3859
1635318000000|2021-10-27 07:00:00|11606.6|11605.7|11605.7|11604.8|11613.6|11612.9|11602.4|11601.7|6421
1635321600000|2021-10-27 08:00:00|11605.4|11604.5|11595.4|11594.5|11606.7|11606.1|11592.3|11591.6|7240
1635325200000|2021-10-27 09:00:00|11595.3|11594.4|11591.7|11591.1|11597.7|11596.8|11585.2|11584.4|6509
1635328800000|2021-10-27 10:00:00|11591.8|11591.2|11594.8|11593.9|11596|11595.1|11587.4|11586.6|5487
1635332400000|2021-10-27 11:00:00|11594.9|11594|11605.1|11604.5|11608.2|11607.5|11594.1|11593.4|6121
1635336000000|2021-10-27 12:00:00|11605|11604.4|11618.4|11617.8|11626.4|11625.7|11604|11603.2|8363
1635339600000|2021-10-27 13:00:00|11618.3|11617.7|11618.4|11617.5|11621.7|11621.1|11612.8|11612|8530
1635343200000|2021-10-27 14:00:00|11618.2|11617.3|11597.7|11597.1|11624.6|11623.7|11595.4|11594.7|12960
1635346800000|2021-10-27 15:00:00|11597.6|11597|11600.6|11599.7|11602.2|11601.3|11588.5|11587.6|8198
1635350400000|2021-10-27 16:00:00|11600.5|11599.9|11609.3|11608.4|11609.9|11609|11599|11598.1|5747
1635354000000|2021-10-27 17:00:00|11609.2|11608.3|11615.9|11615|11616.7|11615.8|11608.2|11607.6|4650
1635357600000|2021-10-27 18:00:00|11615.8|11614.9|11609.6|11608.7|11616.7|11615.8|11609.2|11608.3|3264
1635361200000|2021-10-27 19:00:00|11609.5|11608.6|11600.5|11599.6|11609.9|11609.1|11599.3|11598.6|5031
1635364800000|2021-10-27 20:00:00|11600.4|11599.5|11604.2|11602.8|11605.1|11604|11599.4|11598.5|1741
1635368400000|2021-10-27 21:00:00|11604.3|11603|11604.8|11599.8|11606.4|11603.1|11603.2|11599.8|1539
1635372000000|2021-10-27 22:00:00|11604.7|11600.3|11603|11602.1|11606.6|11604.7|11602.3|11600.3|1516
1635375600000|2021-10-27 23:00:00|11603.1|11602.2|11599.1|11598.2|11603.1|11602.2|11599|11598.1|1429
1635379200000|2021-10-28 00:00:00|11599|11598.1|11592.9|11592.3|11601.9|11601|11590.5|11589.7|3089
1635382800000|2021-10-28 01:00:00|11593.2|11592.4|11604.6|11603.7|11605.1|11604.4|11589.6|11588.9|4327
1635386400000|2021-10-28 02:00:00|11604.4|11603.8|11609.7|11608.8|11610.3|11609.4|11602.8|11602.2|3906
1635390000000|2021-10-28 03:00:00|11609.6|11608.7|11606|11605.4|11609.6|11608.9|11603.3|11602.7|2329
1635393600000|2021-10-28 04:00:00|11606.1|11605.5|11607|11606.4|11607.7|11607.1|11604|11603.3|1961
1635397200000|2021-10-28 05:00:00|11607.1|11606.5|11601.4|11600.5|11608.2|11607.6|11600.8|11600.1|2185
1635400800000|2021-10-28 06:00:00|11601.3|11600.7|11598.3|11597.4|11606.7|11606|11596.5|11595.7|5432
1635404400000|2021-10-28 07:00:00|11598.4|11597.5|11609|11608.4|11614.3|11613.4|11595.7|11594.9|7385
1635408000000|2021-10-28 08:00:00|11608.8|11608.2|11590.8|11589.9|11615|11614.1|11583.7|11582.8|7470
1635411600000|2021-10-28 09:00:00|11590.7|11589.8|11593.3|11592.4|11594.1|11593.3|11582.7|11581.8|6423
1635415200000|2021-10-28 10:00:00|11593.1|11592.5|11606.7|11606.1|11607.7|11606.8|11591.3|11590.7|4999
1635418800000|2021-10-28 11:00:00|11606.9|11606.3|11597.3|11596.4|11618.3|11617.4|11592.6|11591.7|7360
1635422400000|2021-10-28 12:00:00|11597.5|11596.6|11630.4|11629.5|11636.5|11635.4|11582.6|11581.7|13168
1635426000000|2021-10-28 13:00:00|11630.3|11629.4|11658|11657.1|11660.6|11659.7|11624.9|11624|14239
1635429600000|2021-10-28 14:00:00|11658.3|11657.4|11676.2|11675.3|11687.2|11686.3|11657.9|11657.3|11592
1635433200000|2021-10-28 15:00:00|11676.1|11675.2|11684.6|11684|11692.6|11691.9|11674.9|11674.2|9012
1635436800000|2021-10-28 16:00:00|11684.4|11683.8|11679|11678.1|11688.7|11688.1|11677.8|11677|5450
1635440400000|2021-10-28 17:00:00|11678.9|11678|11687.8|11687.2|11689.1|11688.4|11671.8|11670.9|5279
1635444000000|2021-10-28 18:00:00|11687.6|11687|11684|11683.4|11689.7|11689|11681.7|11680.9|3553
1635447600000|2021-10-28 19:00:00|11683.9|11683.3|11680.9|11680.3|11684.9|11684.1|11679.6|11679|4654
1635451200000|2021-10-28 20:00:00|11680.6|11680|11684.9|11678.6|11685.5|11684.6|11678.4|11677.7|2618
1635454800000|2021-10-28 21:00:00|11684.2|11677.4|11684.6|11680.1|11686.5|11683.3|11680.9|11676.1|3926
1635458400000|2021-10-28 22:00:00|11684.4|11680.2|11684.5|11683.6|11685.3|11683.7|11680.7|11675.9|4256
1635462000000|2021-10-28 23:00:00|11684.4|11683.5|11682.8|11681.9|11687.5|11686.6|11681.5|11680.6|1328
1635465600000|2021-10-29 00:00:00|11682.6|11682|11684.8|11683.9|11690.5|11689.7|11680.3|11679.7|4228
1635469200000|2021-10-29 01:00:00|11684.9|11684|11677.7|11677.1|11686.5|11685.8|11675.3|11674.4|4146
1635472800000|2021-10-29 02:00:00|11677.8|11677.2|11676.3|11675.7|11677.8|11677.2|11673.4|11672.8|2631
1635476400000|2021-10-29 03:00:00|11676.4|11675.5|11676.7|11676.1|11677.9|11677.3|11673.8|11673.1|2419
1635480000000|2021-10-29 04:00:00|11676.6|11676|11664.6|11664|11677.7|11677.1|11664.3|11663.5|2292
1635483600000|2021-10-29 05:00:00|11664.7|11664.1|11668.1|11667.2|11674.5|11673.7|11664.2|11663.4|4039
1635487200000|2021-10-29 06:00:00|11668.3|11667.4|11663.3|11662.4|11671.3|11670.7|11658.4|11657.7|4918
1635490800000|2021-10-29 07:00:00|11663.4|11662.5|11670.8|11669.9|11676.2|11675.5|11662.7|11661.8|6806
1635494400000|2021-10-29 08:00:00|11671|11670.1|11651.3|11650.4|11671.8|11670.9|11649.5|11648.8|6853
1635498000000|2021-10-29 09:00:00|11651.2|11650.3|11653.5|11652.9|11655.7|11655.1|11645.2|11644.6|6595
1635501600000|2021-10-29 10:00:00|11653.3|11652.7|11653.4|11652.8|11657.1|11656.5|11648.9|11648.2|5408
1635505200000|2021-10-29 11:00:00|11653.3|11652.7|11647.4|11646.8|11654.6|11654|11646|11645.4|4406
1635508800000|2021-10-29 12:00:00|11647.3|11646.7|11626|11625.4|11648.5|11647.9|11621.5|11620.9|9567
1635512400000|2021-10-29 13:00:00|11626.3|11625.3|11620|11619.1|11636.2|11635.6|11618.8|11617.9|9288
1635516000000|2021-10-29 14:00:00|11619.9|11619|11571.6|11570.7|11619.9|11619|11565.8|11564.9|12612
1635519600000|2021-10-29 15:00:00|11571.7|11570.8|11550.3|11549.4|11578|11577.1|11546.2|11545.3|11331
1635523200000|2021-10-29 16:00:00|11550|11549.6|11538.9|11538|11552.3|11551.5|11535.4|11534.7|7377
1635526800000|2021-10-29 17:00:00|11538.8|11538.2|11556|11555.1|11557.1|11556.2|11538.2|11537.5|4520
1635530400000|2021-10-29 18:00:00|11556.1|11555.2|11559.6|11558.7|11563.3|11562.5|11555.4|11554.6|3906
1635534000000|2021-10-29 19:00:00|11559.7|11558.8|11559.9|11559|11561|11560.1|11552.6|11551.8|4598
1635537600000|2021-10-29 20:00:00|11559.7|11558.8|11562.9|11562|11566.5|11565.1|11557.2|11556.3|3266
1635714000000|2021-10-31 21:00:00|11563.8|11556.5|11564|11559.4|11569.8|11563.6|11560.7|11552.9|1571
1635717600000|2021-10-31 22:00:00|11565|11559.2|11561.2|11560.3|11567.3|11563.9|11558.6|11549.9|3331
1635721200000|2021-10-31 23:00:00|11561.5|11560.6|11556.6|11556|11563.3|11562.6|11555.8|11555|1648
1635724800000|2021-11-01 00:00:00|11556.7|11556.1|11555.5|11554.6|11561.1|11560.4|11551.8|11551.1|3048
1635728400000|2021-11-01 01:00:00|11555.3|11554.7|11556.7|11556.1|11560.8|11560.2|11554|11553.4|3217
1635732000000|2021-11-01 02:00:00|11556.5|11555.9|11554.7|11554.1|11559.1|11558.4|11553.2|11552.6|2296
1635735600000|2021-11-01 03:00:00|11554.8|11554.2|11550.8|11550.2|11558.5|11557.8|11550.6|11550|1913
1635739200000|2021-11-01 04:00:00|11550.9|11550.3|11551.9|11551|11552.5|11551.8|11546.3|11545.7|1692
1635742800000|2021-11-01 05:00:00|11552|11551.4|11563.9|11563.3|11564.2|11563.6|11550.7|11550|2383
1635746400000|2021-11-01 06:00:00|11563.8|11563.2|11555.4|11554.5|11564|11563.3|11554.3|11553.7|4155
1635750000000|2021-11-01 07:00:00|11555.6|11554.7|11564.3|11563.4|11564.9|11564|11547.5|11546.8|5829
1635753600000|2021-11-01 08:00:00|11564.1|11563.2|11572.8|11571.9|11575.8|11575.1|11559.9|11559.3|6382
1635757200000|2021-11-01 09:00:00|11572.7|11571.8|11566.2|11565.3|11574.5|11573.6|11562.1|11561.2|5174
1635760800000|2021-11-01 10:00:00|11566.3|11565.4|11571.7|11570.8|11573.4|11572.6|11564.9|11564.2|4594
1635764400000|2021-11-01 11:00:00|11571.6|11570.7|11572|11571.4|11577.6|11576.8|11567|11566.3|4369
1635768000000|2021-11-01 12:00:00|11571.9|11571.3|11578.1|11577.2|11580.2|11579.5|11571|11570.4|6396
1635771600000|2021-11-01 13:00:00|11577.9|11577.3|11573.3|11571.6|11580.9|11580|11569.5|11568.8|6552
1635775200000|2021-11-01 14:00:00|11573.4|11571.7|11584.2|11583.6|11584.4|11583.7|11565.8|11565.1|7652
1635778800000|2021-11-01 15:00:00|11584.1|11583.5|11591.6|11591|11594.4|11593.8|11580.4|11579.7|5872
1635782400000|2021-11-01 16:00:00|11591.7|11591.1|11592.1|11591.5|11592.9|11592|11586.1|11585.5|4395
1635786000000|2021-11-01 17:00:00|11592.2|11591.6|11594.7|11594.1|11595.4|11594.6|11588.7|11588.1|2962
1635789600000|2021-11-01 18:00:00|11594.9|11594.3|11606.5|11605.6|11609.1|11608.5|11594.6|11593.9|4091
1635793200000|2021-11-01 19:00:00|11606.4|11605.5|11606.9|11606.3|11607.3|11606.6|11601.8|11601.1|3255
1635796800000|2021-11-01 20:00:00|11606.8|11606.2|11606.9|11605.3|11609.7|11608.8|11604.8|11603.1|1801
1635800400000|2021-11-01 21:00:00|11606.3|11603.8|11608.1|11602.9|11611.2|11605.4|11602.5|11599.5|6946
1635804000000|2021-11-01 22:00:00|11607.6|11603.1|11602.6|11601.7|11608.2|11605.3|11601.5|11600.6|1863
1635807600000|2021-11-01 23:00:00|11602.7|11601.8|11599.9|11599.3|11603.3|11602.4|11598.3|11597.4|1339
1635811200000|2021-11-02 00:00:00|11600|11599.4|11597.4|11596.8|11602.1|11601.3|11595.8|11595.2|2198
1635814800000|2021-11-02 01:00:00|11597.5|11596.9|11598.4|11597.5|11598.9|11598.1|11595.4|11594.7|2382
1635818400000|2021-11-02 02:00:00|11598.3|11597.7|11600.5|11599.9|11600.7|11600|11596.2|11595.6|1567
1635822000000|2021-11-02 03:00:00|11600.4|11599.8|11599.4|11598.8|11602.1|11601.5|11596.8|11596.2|3551
1635825600000|2021-11-02 04:00:00|11599.5|11598.9|11604.2|11603.6|11608.8|11608.2|11599|11598.4|2393
1635829200000|2021-11-02 05:00:00|11604.3|11603.7|11607.7|11607.1|11607.9|11607.1|11602.4|11601.8|3022
1635832800000|2021-11-02 06:00:00|11607.8|11606.9|11604.6|11604|11607.8|11607.1|11600.5|11599.8|3850
1635836400000|2021-11-02 07:00:00|11604.7|11603.8|11609.1|11608.2|11613.8|11613.2|11603.8|11603.2|5014
1635840000000|2021-11-02 08:00:00|11609.2|11608.6|11589.1|11588.2|11611.2|11610.6|11588|11587.1|6861
1635843600000|2021-11-02 09:00:00|11589.2|11588.3|11599.1|11598.2|11599.9|11599.1|11586.4|11585.6|5646
1635847200000|2021-11-02 10:00:00|11599|11598.4|11606.6|11606|11606.9|11606.1|11590.6|11589.9|4905
1635850800000|2021-11-02 11:00:00|11606.7|11605.8|11603.3|11602.7|11606.7|11606|11591.4|11590.8|4762
1635854400000|2021-11-02 12:00:00|11603.5|11602.9|11607.6|11607|11608.1|11607.5|11597.5|11596.9|6487
1635858000000|2021-11-02 13:00:00|11607.4|11606.8|11591.6|11591|11607.9|11607.3|11589.3|11588.7|6373
1635861600000|2021-11-02 14:00:00|11591.8|11590.9|11591.6|11591|11599|11598.4|11582.5|11581.9|7534
1635865200000|2021-11-02 15:00:00|11591.8|11591.2|11580.9|11580.3|11599.9|11599.3|11578.2|11577.3|6604
1635868800000|2021-11-02 16:00:00|11581|11580.4|11578.2|11577.6|11584.9|11584.2|11575.5|11574.9|5052
1635872400000|2021-11-02 17:00:00|11578.3|11577.7|11583.6|11583|11584.9|11584.3|11577.4|11576.7|3509
1635876000000|2021-11-02 18:00:00|11583.4|11582.8|11581.8|11581.2|11586|11585.1|11577.5|11576.6|3078
1635879600000|2021-11-02 19:00:00|11581.9|11581.3|11583.8|11582.9|11584.6|11583.7|11580|11579.2|2597
1635883200000|2021-11-02 20:00:00|11583.4|11582.8|11579.5|11578.3|11583.6|11582.8|11579.1|11577.9|1385
1635886800000|2021-11-02 21:00:00|11580.8|11577|11579.9|11577.8|11583.3|11581.3|11578|11574.4|1829
1635890400000|2021-11-02 22:00:00|11579.8|11577.4|11579.5|11578.6|11583.1|11581.8|11578.7|11577.1|1917
1635894000000|2021-11-02 23:00:00|11579.7|11578.8|11579.3|11578.7|11580|11579.2|11576.6|11575.8|819
1635897600000|2021-11-03 00:00:00|11579.4|11578.8|11580.2|11579.6|11580.4|11579.7|11575.3|11574.6|1369
1635901200000|2021-11-03 01:00:00|11580.1|11579.5|11583|11582.1|11583.7|11583|11577.6|11576.9|1884
1635904800000|2021-11-03 02:00:00|11583.1|11582.2|11584.6|11583.7|11587.9|11587.1|11580.1|11579.5|1916
1635908400000|2021-11-03 03:00:00|11584.4|11583.8|11583.3|11582.7|11585.4|11584.8|11582.2|11581.6|1552
1635912000000|2021-11-03 04:00:00|11583.2|11582.6|11583.8|11583.2|11584.1|11583.4|11580.7|11579.9|1186
1635915600000|2021-11-03 05:00:00|11584|11583.1|11586|11585.1|11586.2|11585.4|11580.9|11580.1|1378
1635919200000|2021-11-03 06:00:00|11585.7|11585|11583.1|11582.5|11586.2|11585.5|11581.2|11580.5|1785
1635922800000|2021-11-03 07:00:00|11583|11582.4|11581.4|11580.5|11588.1|11587.4|11578.9|11578.3|3898
1635926400000|2021-11-03 08:00:00|11581.5|11580.6|11586.3|11585.4|11589.7|11589|11578.8|11578.1|5201
1635930000000|2021-11-03 09:00:00|11586.2|11585.3|11593.2|11592.3|11598.3|11597.4|11585.2|11584.4|4996
1635933600000|2021-11-03 10:00:00|11593.1|11592.2|11591|11590.1|11593.4|11592.6|11579.5|11578.6|5602
1635937200000|2021-11-03 11:00:00|11590.8|11589.9|11587.7|11587.1|11593.4|11592.6|11583.3|11582.7|4216
1635940800000|2021-11-03 12:00:00|11587.9|11587.3|11584.2|11583.3|11590|11589.1|11578|11577.1|7597
1635944400000|2021-11-03 13:00:00|11584.1|11583.2|11571.7|11570.8|11584.1|11583.3|11568.7|11568|7286
1635948000000|2021-11-03 14:00:00|11569|11570.3|11578.6|11577.7|11580.7|11579.8|11562.6|11562|9049
1635951600000|2021-11-03 15:00:00|11578.7|11577.8|11585.1|11584.5|11586.5|11585.6|11573.7|11573.1|6797
1635955200000|2021-11-03 16:00:00|11585|11584.4|11583.1|11582.5|11586.5|11585.6|11578.2|11577.3|5044
1635958800000|2021-11-03 17:00:00|11583|11582.4|11584.1|11582.3|11587.8|11586.9|11578.8|11577.9|3618
1635962400000|2021-11-03 18:00:00|11585|11582.1|11610.5|11609.6|11617.1|11616.2|11572.5|11571.5|21749
1635966000000|2021-11-03 19:00:00|11610.6|11609.7|11607.9|11607|11616.8|11615.9|11595.6|11594.7|13216
1635969600000|2021-11-03 20:00:00|11608|11607.1|11613.4|11610.2|11616.5|11614.8|11604.7|11603.8|4004
1635973200000|2021-11-03 21:00:00|11613.7|11610.1|11615.5|11611.3|11618|11615.2|11610.1|11603.6|5064
1635976800000|2021-11-03 22:00:00|11615.3|11611.5|11611.9|11611|11617.3|11615.7|11610.5|11606.3|2401
1635980400000|2021-11-03 23:00:00|11611.7|11610.8|11615.9|11615|11617.2|11616.3|11610.2|11609.3|2407
1635984000000|2021-11-04 00:00:00|11615.8|11614.9|11612.7|11612.1|11616.9|11616|11611.9|11611|2977
1635987600000|2021-11-04 01:00:00|11612.8|11612.2|11603.9|11603.3|11613.1|11612.4|11603.5|11602.7|3346
1635991200000|2021-11-04 02:00:00|11603.8|11603.2|11605.3|11604.4|11607.5|11606.7|11600.7|11599.8|2270
1635994800000|2021-11-04 03:00:00|11605.2|11604.3|11593.7|11593.1|11605.8|11605|11593.1|11592.3|2305
1635998400000|2021-11-04 04:00:00|11593.6|11593|11591.1|11590.5|11596.4|11595.7|11591.1|11590.5|1730
1636002000000|2021-11-04 05:00:00|11591|11590.4|11589.2|11588.6|11592.4|11591.8|11585.7|11584.9|2336
1636005600000|2021-11-04 06:00:00|11589|11588.4|11578.4|11577.5|11589|11588.4|11578.3|11577.4|3461
1636009200000|2021-11-04 07:00:00|11578.3|11577.4|11571.8|11570.9|11582.5|11581.8|11570.2|11569.3|4654
1636012800000|2021-11-04 08:00:00|11571.9|11571|11553.4|11552.5|11572.3|11571.5|11549.3|11548.7|8343
1636016400000|2021-11-04 09:00:00|11553.6|11552.7|11553.3|11552.4|11555.3|11554.4|11547.8|11547.1|5275
1636020000000|2021-11-04 10:00:00|11553.2|11552.3|11546.1|11545.2|11553.2|11552.3|11542.9|11542.3|4900
1636023600000|2021-11-04 11:00:00|11546|11545.1|11554.9|11554|11555.7|11554.4|11544.7|11544.1|5106
1636027200000|2021-11-04 12:00:00|11555|11554.1|11562.8|11561.9|11563.4|11562.6|11545.2|11544.3|11653
1636030800000|2021-11-04 13:00:00|11562.6|11562|11553.6|11552.7|11573.5|11572.9|11553.6|11552.7|8245
1636034400000|2021-11-04 14:00:00|11553.7|11552.8|11545|11544.1|11557|11556.3|11540.1|11539.4|9279
1636038000000|2021-11-04 15:00:00|11544.8|11543.9|11545.7|11545.1|11546.8|11545.9|11528.7|11528|8860
1636041600000|2021-11-04 16:00:00|11545.8|11545.2|11544.3|11543.4|11552.9|11552|11540.5|11539.8|6364
1636045200000|2021-11-04 17:00:00|11544.2|11543.3|11547.8|11546.9|11552.6|11551.7|11543.2|11542.5|4245
1636048800000|2021-11-04 18:00:00|11547.9|11547|11552.9|11552|11557.4|11556.5|11547.3|11546.5|4156
1636052400000|2021-11-04 19:00:00|11553|11552.3|11557.6|11557|11557.9|11557.1|11551.6|11550.9|3224
1636056000000|2021-11-04 20:00:00|11557.5|11556.9|11555.3|11553.3|11558.4|11557.6|11552.4|11551.5|2083
1636059600000|2021-11-04 21:00:00|11555.7|11552.4|11557|11551.5|11561.3|11554.3|11554.2|11549|5075
1636063200000|2021-11-04 22:00:00|11556.9|11551.6|11553.6|11552.7|11556.9|11554.1|11553|11550.6|2308
1636066800000|2021-11-04 23:00:00|11553.5|11552.6|11555.8|11554.9|11556|11555.1|11549.4|11548.5|1437
1636070400000|2021-11-05 00:00:00|11555.9|11555|11551.8|11550.9|11556.5|11555.6|11547.4|11546.7|2829
1636074000000|2021-11-05 01:00:00|11551.9|11551|11551|11550.4|11553.3|11552.6|11545.5|11544.7|4081
1636077600000|2021-11-05 02:00:00|11551.1|11550.2|11542.5|11541.9|11551.1|11550.4|11542|11541.1|2924
1636081200000|2021-11-05 03:00:00|11542.4|11541.8|11546.9|11546|11548.4|11547.6|11541.4|11540.5|2219
1636084800000|2021-11-05 04:00:00|11547.1|11546.5|11557.9|11557.3|11558.1|11557.4|11547.1|11546.4|1891
1636088400000|2021-11-05 05:00:00|11557.8|11557.2|11553.6|11552.7|11557.8|11557.2|11553.3|11552.5|2014
1636092000000|2021-11-05 06:00:00|11553.4|11552.8|11554.9|11554|11557.6|11557|11550.8|11550.1|2841
1636095600000|2021-11-05 07:00:00|11554.8|11553.9|11560.9|11560|11563.4|11562.7|11553.2|11552.4|3810
1636099200000|2021-11-05 08:00:00|11561.2|11560.6|11549.8|11548.9|11561.8|11561.1|11547.6|11546.8|7123
1636102800000|2021-11-05 09:00:00|11549.7|11548.8|11543.1|11542.2|11549.9|11549.2|11539.6|11539|5781
1636106400000|2021-11-05 10:00:00|11543|11542.1|11536.8|11536.2|11543|11542.1|11531.8|11531|5145
1636110000000|2021-11-05 11:00:00|11536.9|11536.3|11533.9|11533.3|11538.5|11537.7|11530.4|11529.7|5341
1636113600000|2021-11-05 12:00:00|11533.8|11533.2|11515|11514.1|11543|11540.2|11513.7|11513|11444
1636117200000|2021-11-05 13:00:00|11514.8|11513.9|11519.8|11518.9|11537.1|11536.2|11513.7|11513|10822
1636120800000|2021-11-05 14:00:00|11519.6|11518.7|11528.3|11527.7|11531|11530.3|11518.4|11517.7|7776
1636124400000|2021-11-05 15:00:00|11528.5|11527.9|11552.7|11552.1|11556.7|11556.1|11526.1|11525.5|8682
1636128000000|2021-11-05 16:00:00|11552.6|11552|11563.9|11563.3|11567.1|11566.3|11549.5|11548.8|6230
1636131600000|2021-11-05 17:00:00|11563.7|11563.1|11557.1|11556.5|11568.7|11568|11556.9|11556.2|4334
1636135200000|2021-11-05 18:00:00|11557.2|11556.6|11550.4|11549.5|11558.4|11557.5|11548.6|11547.9|3944
1636138800000|2021-11-05 19:00:00|11550.1|11549.6|11568.4|11567.8|11569.4|11568.6|11549.9|11549.1|3870
1636142400000|2021-11-05 20:00:00|11568.6|11567.7|11568.5|11567.6|11573.9|11573|11566|11563.8|3041
1636318800000|2021-11-07 21:00:00|11556|11552.1|11562.9|11556.6|11571.8|11559.8|11554.5|11551.8|459
1636322400000|2021-11-07 22:00:00|11562.8|11555.8|11565.9|11559.7|11570.6|11563.8|11560.7|11554.2|5107
1636326000000|2021-11-07 23:00:00|11565.8|11560.6|11568.8|11567.9|11570.3|11569.5|11563.9|11560|4781
1636329600000|2021-11-08 00:00:00|11568.7|11567.8|11561|11560.4|11568.8|11567.9|11558.7|11558.1|2426
1636333200000|2021-11-08 01:00:00|11561.1|11560.5|11555.3|11554.7|11563.2|11562.4|11554.4|11553.7|3046
1636336800000|2021-11-08 02:00:00|11555.2|11554.6|11559.6|11559|11559.7|11559.1|11553.6|11552.9|2225
1636340400000|2021-11-08 03:00:00|11559.7|11559.1|11558.3|11557.4|11562.8|11562.1|11558|11557.1|1802
1636344000000|2021-11-08 04:00:00|11558.4|11557.5|11561.7|11560.8|11563.8|11563|11557.2|11556.5|1598
1636347600000|2021-11-08 05:00:00|11561.6|11560.7|11560.5|11559.6|11563.5|11562.6|11560|11559.2|1772
1636351200000|2021-11-08 06:00:00|11560.4|11559.5|11564.1|11563.2|11569.3|11568.5|11560.4|11559.5|2476
1636354800000|2021-11-08 07:00:00|11564|11563.1|11560|11559.4|11566.6|11566|11551.5|11550.6|4704
1636358400000|2021-11-08 08:00:00|11560.1|11559.5|11570.6|11570|11574.4|11573.7|11550.9|11550.3|7340
1636362000000|2021-11-08 09:00:00|11570.8|11570.2|11561.7|11560.8|11576.6|11575.8|11561|11560.3|5296
1636365600000|2021-11-08 10:00:00|11561.5|11560.9|11567.6|11567|11570.3|11569.6|11555.4|11554.7|4318
1636369200000|2021-11-08 11:00:00|11567.7|11567.1|11572.1|11571.2|11574.5|11573.9|11562.1|11561.4|3638
1636372800000|2021-11-08 12:00:00|11571.8|11571|11576.5|11575.9|11580.6|11579.9|11571.3|11570.6|5291
1636376400000|2021-11-08 13:00:00|11576.6|11576|11568.9|11568.3|11583.5|11582.9|11568|11567.4|5788
1636380000000|2021-11-08 14:00:00|11569|11568.4|11575.5|11574.9|11579.5|11578.9|11564.6|11563.7|8043
1636383600000|2021-11-08 15:00:00|11575.6|11574.7|11589.3|11588.7|11595.1|11594.5|11573.9|11573.1|6766
1636387200000|2021-11-08 16:00:00|11589.2|11588.6|11591.4|11590.8|11595.2|11594.6|11585.1|11584.3|4977
1636390800000|2021-11-08 17:00:00|11591.1|11590.2|11586.5|11585.6|11592.4|11591.8|11584|11583.2|3386
1636394400000|2021-11-08 18:00:00|11586.3|11585.7|11587.8|11587.2|11589.5|11588.9|11583.9|11583.1|3322
1636398000000|2021-11-08 19:00:00|11587.7|11587.1|11589.5|11588.9|11590.2|11589.5|11586.5|11585.8|2392
1636401600000|2021-11-08 20:00:00|11589.4|11588.8|11589.4|11588.8|11591.6|11590.9|11583|11582.2|2930
1636405200000|2021-11-08 21:00:00|11589.5|11588.9|11589.6|11584.5|11591.9|11591|11586.7|11584.1|1919
1636408800000|2021-11-08 22:00:00|11589.8|11584.4|11586.4|11584.6|11592.7|11587.2|11585.9|11582.6|2680
1636412400000|2021-11-08 23:00:00|11586.3|11584.7|11588.4|11587.5|11588.5|11587.6|11585.3|11584.5|2089
1636416000000|2021-11-09 00:00:00|11588.5|11587.6|11581.3|11580.7|11591.3|11590.6|11579.5|11578.9|2371
1636419600000|2021-11-09 01:00:00|11581.4|11580.8|11580.6|11580|11586.8|11586.1|11577.6|11576.7|3439
1636423200000|2021-11-09 02:00:00|11580.5|11579.9|11585.2|11584.6|11588.2|11587.5|11580.2|11579.3|3604
1636426800000|2021-11-09 03:00:00|11585.1|11584.5|11585.7|11584.8|11589.2|11588.5|11583.7|11583.1|3439
1636430400000|2021-11-09 04:00:00|11585.6|11584.7|11597.3|11596.7|11599.7|11599.1|11585.5|11584.7|2747
1636434000000|2021-11-09 05:00:00|11597.4|11596.5|11600.1|11599.2|11607|11606.2|11597.3|11596.5|3145
1636437600000|2021-11-09 06:00:00|11599.9|11599.3|11598|11597.1|11606.9|11606.2|11597.5|11596.6|3284
1636441200000|2021-11-09 07:00:00|11597.9|11597|11596.5|11595.9|11603.8|11603|11591.2|11590.5|4880
1636444800000|2021-11-09 08:00:00|11596.6|11596|11590.1|11589.2|11597.1|11596.5|11580.6|11580|5945
1636448400000|2021-11-09 09:00:00|11590|11589.4|11594.2|11593.1|11595.1|11594.4|11583.6|11582.8|5118
1636452000000|2021-11-09 10:00:00|11594.4|11593|11591.1|11590.2|11599.1|11598.3|11590.4|11589.8|4862
1636455600000|2021-11-09 11:00:00|11591|11590.1|11580.1|11579.5|11596.4|11595.7|11578.7|11578.1|4774
1636459200000|2021-11-09 12:00:00|11580|11579.4|11572.5|11571.9|11582.3|11581.7|11571.7|11571|5136
1636462800000|2021-11-09 13:00:00|11572.6|11572|11596.9|11596|11597.1|11596.2|11570.1|11569.5|7987
1636466400000|2021-11-09 14:00:00|11596.4|11595.5|11601|11600.1|11609.4|11608.5|11587.4|11586.8|9064
1636470000000|2021-11-09 15:00:00|11600.7|11599.7|11585.5|11584.6|11602.6|11602|11575.9|11575.3|10040
1636473600000|2021-11-09 16:00:00|11585.2|11584.3|11587.8|11586.9|11588.1|11587.4|11571.9|11571|7258
1636477200000|2021-11-09 17:00:00|11587.7|11587.1|11591.9|11591|11594.2|11593.6|11586.7|11585.9|5132
1636480800000|2021-11-09 18:00:00|11592|11591.1|11590.3|11589.7|11594.4|11593.7|11587.5|11586.7|4509
1636484400000|2021-11-09 19:00:00|11590.4|11589.8|11594.6|11594|11595.1|11594.5|11588.9|11588.2|3192
1636488000000|2021-11-09 20:00:00|11594.7|11593.8|11596.1|11595.5|11599|11598.3|11592.4|11591.7|3180
1636491600000|2021-11-09 21:00:00|11596.2|11595.3|11595|11592.8|11597.2|11596.5|11593.7|11592.7|1463
1636495200000|2021-11-09 22:00:00|11594.9|11592.7|11595.2|11591.2|11598.6|11592.7|11593.4|11588.7|3463
1636498800000|2021-11-09 23:00:00|11594.9|11591|11594.4|11593.5|11596|11594.1|11592.7|11591|2936
1636502400000|2021-11-10 00:00:00|11594.5|11593.6|11591.6|11591|11595.7|11594.9|11591.1|11590.3|1966
1636506000000|2021-11-10 01:00:00|11591.7|11591.1|11591.9|11591.3|11595.7|11594.9|11588.5|11587.8|2910
1636509600000|2021-11-10 02:00:00|11591.8|11591.2|11585.7|11585.1|11592.5|11591.9|11583.5|11582.8|2856
1636513200000|2021-11-10 03:00:00|11585.6|11585|11584.5|11583.9|11588.2|11587.4|11583.1|11582.3|1931
1636516800000|2021-11-10 04:00:00|11584.6|11584|11584.7|11583.8|11585.3|11584.6|11582|11581.1|1894
1636520400000|2021-11-10 05:00:00|11584.5|11583.9|11578|11577.1|11585.4|11584.7|11577.4|11576.5|2335
1636524000000|2021-11-10 06:00:00|11577.8|11577.2|11580.3|11579.4|11582.7|11582|11577.1|11576.3|2678
1636527600000|2021-11-10 07:00:00|11580.4|11579.5|11569.1|11568.2|11580.6|11579.7|11558.2|11557.4|5685
1636531200000|2021-11-10 08:00:00|11568.9|11568.3|11564.3|11563.4|11573.7|11572.9|11562.4|11561.7|6441
1636534800000|2021-11-10 09:00:00|11564.4|11563.5|11578|11577.1|11582.8|11582|11559.9|11559.2|6788
1636538400000|2021-11-10 10:00:00|11577.9|11577|11572.4|11571.5|11581.8|11581|11571.8|11570.9|4087
1636542000000|2021-11-10 11:00:00|11572.3|11571.4|11549.7|11548.8|11572.4|11571.5|11546.2|11545.3|6061
1636545600000|2021-11-10 12:00:00|11549.6|11548.7|11558.6|11558|11559.4|11558.8|11545.5|11544.8|5009
1636549200000|2021-11-10 13:00:00|11558.7|11558.1|11553.6|11552.7|11565.1|11564.2|11534|11532.1|10719
1636552800000|2021-11-10 14:00:00|11553.7|11552.8|11561.4|11560.5|11574.8|11573.9|11550|11549.1|11858
1636556400000|2021-11-10 15:00:00|11561.5|11560.6|11519.3|11518.4|11563.9|11563.1|11511.7|11510.8|11669
1636560000000|2021-11-10 16:00:00|11519.2|11518.3|11519.9|11519|11535.2|11534.3|11515.1|11513.9|8762
1636563600000|2021-11-10 17:00:00|11519.4|11518.8|11512.7|11511.8|11520|11519.1|11506.1|11505.2|6719
1636567200000|2021-11-10 18:00:00|11512.6|11512.1|11499.2|11498.3|11516.1|11515.3|11482.4|11481.5|9902
1636570800000|2021-11-10 19:00:00|11499.1|11498.2|11483.9|11483|11499.4|11498.5|11483.1|11482.3|6142
1636574400000|2021-11-10 20:00:00|11483.8|11482.9|11478.2|11477.6|11486.5|11485.8|11478|11477.3|4614
1636578000000|2021-11-10 21:00:00|11478.1|11477.5|11479.9|11477.9|11481.6|11480.7|11476.6|11475.6|2279
1636581600000|2021-11-10 22:00:00|11479.6|11477.3|11481.3|11478.3|11489.9|11482.9|11477.6|11474.4|3887
1636585200000|2021-11-10 23:00:00|11481.4|11478.4|11486.1|11485.2|11487.5|11486.7|11479.5|11476.9|1856
1636588800000|2021-11-11 00:00:00|11485.9|11485.3|11480.6|11479.7|11488.2|11487.4|11479.9|11479.1|3047
1636592400000|2021-11-11 01:00:00|11480.5|11479.6|11479.8|11478.9|11484.4|11483.5|11473.4|11471.8|3510
1636596000000|2021-11-11 02:00:00|11479.9|11479|11469.2|11468.3|11485.1|11484.4|11468|11467.1|2562
1636599600000|2021-11-11 03:00:00|11469.3|11468.4|11476.5|11475.9|11479.1|11478.4|11465.2|11464.3|2886
1636603200000|2021-11-11 04:00:00|11476.6|11476|11480.8|11480.2|11481|11480.3|11471|11470.2|1921
1636606800000|2021-11-11 05:00:00|11480.7|11480.1|11479.7|11478.8|11481.1|11480.2|11475.3|11474.5|2050
1636610400000|2021-11-11 06:00:00|11479.8|11478.9|11480.6|11479.7|11485.5|11484.7|11477.4|11476.8|3042
1636614000000|2021-11-11 07:00:00|11480.5|11479.6|11460.6|11459.7|11482.7|11481.8|11460.6|11459.7|4721
1636617600000|2021-11-11 08:00:00|11460.7|11459.8|11472.1|11471.2|11477.2|11476.3|11454.2|11453.6|6628
1636621200000|2021-11-11 09:00:00|11472|11471.1|11463.6|11462.7|11472|11471.1|11456.6|11455.8|5926
1636624800000|2021-11-11 10:00:00|11463.4|11462.5|11462.1|11461.2|11475|11474.4|11460|11459.1|5511
1636628400000|2021-11-11 11:00:00|11462|11461.4|11470.5|11469.6|11473.1|11472.2|11454.4|11453.7|5190
1636632000000|2021-11-11 12:00:00|11470.4|11469.5|11463.4|11462.5|11475.6|11474.7|11461.7|11461.1|5129
1636635600000|2021-11-11 13:00:00|11463.5|11462.6|11460.3|11459.4|11466.5|11465.6|11456.1|11455.4|5850
1636639200000|2021-11-11 14:00:00|11460|11459.5|11469.6|11468.7|11474.4|11473.7|11457.3|11456.6|6371
1636642800000|2021-11-11 15:00:00|11469.5|11468.6|11470.8|11469.9|11477.7|11476.9|11462.4|11461.7|6574
1636646400000|2021-11-11 16:00:00|11470.7|11470.2|11463.5|11462.9|11471.2|11470.6|11459.9|11459.1|4634
1636650000000|2021-11-11 17:00:00|11463.6|11463|11451.5|11450.6|11466.8|11466.1|11450.4|11449.7|3601
1636653600000|2021-11-11 18:00:00|11451.6|11450.7|11449.4|11448.5|11453.1|11452.4|11446.9|11446|3222
1636657200000|2021-11-11 19:00:00|11449.3|11448.4|11445.7|11444.8|11451.8|11450.9|11445|11444.1|2837
1636660800000|2021-11-11 20:00:00|11445.9|11445|11447.6|11446.7|11449.5|11448.6|11443.5|11442.6|2050
1636664400000|2021-11-11 21:00:00|11447.7|11446.8|11450.4|11448.8|11450.8|11449.4|11445.8|11444.9|1599
1636668000000|2021-11-11 22:00:00|11450.6|11448.6|11450.1|11448.5|11455.4|11451.6|11449.6|11443.7|2943
1636671600000|2021-11-11 23:00:00|11450.2|11448.4|11448.1|11447.2|11450.4|11448.4|11447|11445.9|3090
1636675200000|2021-11-12 00:00:00|11448.2|11447.3|11441.5|11440.6|11448.8|11448|11441.1|11440.3|2404
1636678800000|2021-11-12 01:00:00|11441.4|11440.5|11439.1|11438.5|11443.7|11442.8|11436.4|11435.6|2859
1636682400000|2021-11-12 02:00:00|11439|11438.4|11441|11440.4|11443.3|11442.6|11436.7|11435.8|2050
1636686000000|2021-11-12 03:00:00|11440.9|11440.3|11439.7|11439.1|11440.9|11440.3|11436.9|11436.3|1999
1636689600000|2021-11-12 04:00:00|11439.6|11439|11442.3|11441.4|11442.3|11441.6|11437.7|11437|1568
1636693200000|2021-11-12 05:00:00|11442.4|11441.5|11444.3|11443.4|11444.8|11444|11439.5|11438.7|2344
1636696800000|2021-11-12 06:00:00|11444.2|11443.3|11445.8|11444.9|11446.2|11445.4|11440.8|11440.1|2434
1636700400000|2021-11-12 07:00:00|11445.5|11444.6|11451.3|11450.4|11456.6|11455.8|11441.7|11440.8|4435
1636704000000|2021-11-12 08:00:00|11451.2|11450.3|11454.5|11453.9|11455.8|11455.1|11443.7|11442.8|6366
1636707600000|2021-11-12 09:00:00|11454.4|11453.8|11443.1|11442.2|11454.9|11454|11437.8|11436.9|5710
1636711200000|2021-11-12 10:00:00|11443.2|11442.3|11442.2|11441.3|11449.3|11448.6|11437.6|11437|4684
1636714800000|2021-11-12 11:00:00|11442.3|11441.4|11450.4|11449.5|11453.3|11452.4|11439.7|11438.9|4308
1636718400000|2021-11-12 12:00:00|11450.3|11449.4|11448.2|11447.3|11455.7|11455.1|11446.3|11445.4|5108
1636722000000|2021-11-12 13:00:00|11448.1|11447.2|11446.3|11445.4|11454.1|11453.4|11445.2|11444.6|5913
1636725600000|2021-11-12 14:00:00|11446.2|11445.3|11437.4|11436.5|11449.7|11448.9|11433.3|11432.4|7840
1636729200000|2021-11-12 15:00:00|11437.7|11436.8|11444.5|11443.9|11462.7|11461.8|11437.5|11436.6|10485
1636732800000|2021-11-12 16:00:00|11444.4|11443.8|11442.7|11442.1|11452.4|11451.5|11442.1|11441.5|6845
1636736400000|2021-11-12 17:00:00|11442.8|11442.2|11449.7|11448.8|11451.2|11450.6|11441.4|11440.7|4216
1636740000000|2021-11-12 18:00:00|11449.4|11449|11447.8|11446.9|11452.2|11451.6|11446.9|11446.2|3292
1636743600000|2021-11-12 19:00:00|11447.7|11446.8|11443.4|11442.8|11450|11449.2|11442.8|11442.1|2906
1636747200000|2021-11-12 20:00:00|11443.5|11442.9|11446.9|11446|11447.6|11446.7|11442.6|11442|2407
1636750800000|2021-11-12 21:00:00|11447|11446.1|11445.8|11441.2|11447.4|11446.6|11442|11437.9|2424
1636923600000|2021-11-14 21:00:00|11444.2|11442.3|11449.3|11447.4|11454.7|11449.5|11444.2|11441.7|272
1636927200000|2021-11-14 22:00:00|11452.5|11444.5|11444.1|11442.6|11452.5|11446.2|11443.9|11440.5|1549
1636930800000|2021-11-14 23:00:00|11444.2|11442.4|11441.9|11441|11445.3|11444.4|11441.6|11440.8|1541
1636934400000|2021-11-15 00:00:00|11441.7|11440.8|11446.1|11445.5|11447.4|11446.5|11441.6|11440.8|3098
1636938000000|2021-11-15 01:00:00|11446.2|11445.6|11460.1|11459.5|11460.6|11459.8|11443|11442.2|3897
1636941600000|2021-11-15 02:00:00|11460.2|11459.6|11460.2|11459.6|11464.5|11463.7|11455.5|11454.7|4390
1636945200000|2021-11-15 03:00:00|11460.1|11459.3|11458.3|11457.7|11462.1|11461.3|11457.3|11456.5|2440
1636948800000|2021-11-15 04:00:00|11458.3|11457.7|11455.9|11455.3|11459.6|11459|11455.9|11455.3|1521
1636952400000|2021-11-15 05:00:00|11456.1|11455.5|11460.6|11459.7|11463.7|11463|11455.5|11454.7|2274
1636956000000|2021-11-15 06:00:00|11460.9|11460|11459.3|11458.4|11462.7|11461.9|11454|11453.4|2655
1636959600000|2021-11-15 07:00:00|11458.6|11457.7|11450.5|11449.6|11461.8|11461.1|11449.3|11448.4|4523
1636963200000|2021-11-15 08:00:00|11450.6|11450|11449.3|11448.4|11455|11454.1|11437.1|11436.2|6460
1636966800000|2021-11-15 09:00:00|11449.2|11448.3|11448.8|11447.9|11454.4|11453.6|11445.6|11444.8|4941
1636970400000|2021-11-15 10:00:00|11448.9|11448|11447.9|11447.3|11456.9|11456.3|11444.9|11444.3|4886
1636974000000|2021-11-15 11:00:00|11448.4|11447.5|11450.3|11449.7|11455.8|11454.9|11442.7|11441.8|4952
1636977600000|2021-11-15 12:00:00|11450.6|11449.9|11441.1|11440.5|11454.9|11454.1|11440.4|11439.8|4502
1636981200000|2021-11-15 13:00:00|11441.2|11440.6|11446.1|11445.5|11448.3|11447.7|11439.7|11438.8|6243
1636984800000|2021-11-15 14:00:00|11446|11445.4|11438.1|11437.2|11446.4|11445.7|11434.6|11433.7|7935
1636988400000|2021-11-15 15:00:00|11438.2|11437.3|11420.6|11420|11445.7|11444.8|11418.4|11417.5|8931
1636992000000|2021-11-15 16:00:00|11420.5|11419.9|11421.3|11420.7|11424.6|11423.7|11415.4|11414.8|6772
1636995600000|2021-11-15 17:00:00|11421.5|11420.9|11386.1|11385.2|11421.5|11420.9|11381.2|11379.6|7501
1636999200000|2021-11-15 18:00:00|11385.9|11385.3|11384.8|11384.2|11388.2|11387.4|11378.4|11377.5|4507
1637002800000|2021-11-15 19:00:00|11385.1|11384.1|11385.9|11385.3|11390.5|11389.8|11384.6|11383.9|3458
1637006400000|2021-11-15 20:00:00|11386|11385.4|11360.5|11359.6|11387.2|11386.5|11356.6|11355.8|5385
1637010000000|2021-11-15 21:00:00|11360.6|11359.7|11368.6|11366.6|11372.4|11371.5|11360.3|11359.7|2650
1637013600000|2021-11-15 22:00:00|11368.9|11366.4|11369.5|11363.8|11372.9|11369.2|11365.3|11360.5|4161
1637017200000|2021-11-15 23:00:00|11369.2|11364|11367.6|11366.7|11373.1|11372.2|11360|11359.1|2249
1637020800000|2021-11-16 00:00:00|11367.5|11366.6|11374|11373.1|11378.8|11378.1|11366.5|11365.6|3257
1637024400000|2021-11-16 01:00:00|11374.1|11373.2|11379.4|11378.8|11380.1|11379.4|11371.5|11370.7|3835
1637028000000|2021-11-16 02:00:00|11379.3|11378.7|11383.6|11382.7|11386.3|11385.5|11377.3|11376.6|3829
1637031600000|2021-11-16 03:00:00|11383.5|11382.6|11382.8|11381.9|11384.9|11384.2|11379.2|11378.6|2260
1637035200000|2021-11-16 04:00:00|11382.9|11382|11384.2|11383.6|11384.4|11383.8|11379.4|11378.7|2298
1637038800000|2021-11-16 05:00:00|11384.1|11383.5|11377.6|11376.7|11385|11384.3|11375.9|11375.2|2174
1637042400000|2021-11-16 06:00:00|11377.7|11376.8|11378.2|11377.3|11382.8|11382|11374.8|11374|2659
1637046000000|2021-11-16 07:00:00|11378.4|11377.5|11380.3|11379.4|11380.4|11379.5|11368.6|11367.8|5874
1637049600000|2021-11-16 08:00:00|11380.2|11379.3|11375.4|11374.5|11380.2|11379.3|11369.2|11368.6|6171
1637053200000|2021-11-16 09:00:00|11375.3|11374.4|11361.8|11360.4|11375.4|11374.6|11358.2|11357.5|6300
1637056800000|2021-11-16 10:00:00|11361.6|11360.5|11362.2|11361.3|11363.7|11363.1|11351.8|11351|5533
1637060400000|2021-11-16 11:00:00|11361.7|11361.1|11367.6|11366.7|11373|11372.2|11360.4|11359.6|5404
1637064000000|2021-11-16 12:00:00|11367.7|11366.8|11362.8|11361.9|11372.6|11371.9|11358.9|11358.1|5330
1637067600000|2021-11-16 13:00:00|11362.9|11362|11362.3|11361.4|11375.5|11374.6|11358.3|11357.4|8503
1637071200000|2021-11-16 14:00:00|11362.1|11361.2|11344.3|11343.7|11363|11362.2|11330.2|11329.4|11630
1637074800000|2021-11-16 15:00:00|11344.6|11343.6|11350.5|11349.9|11353.7|11352.8|11341|11340.3|9452
1637078400000|2021-11-16 16:00:00|11350.4|11349.8|11334.3|11333.4|11356|11355.4|11332.1|11331.3|6720
1637082000000|2021-11-16 17:00:00|11334.2|11333.3|11327.9|11327|11336.1|11335.2|11320|11319.1|5761
1637085600000|2021-11-16 18:00:00|11328.1|11327.2|11327.6|11326.7|11334.8|11334|11321.1|11320.4|4368
1637089200000|2021-11-16 19:00:00|11327.7|11326.8|11317|11316.4|11331.7|11330.9|11316.6|11315.7|4440
1637092800000|2021-11-16 20:00:00|11317.2|11316.6|11313.1|11312.5|11323.5|11322.7|11312.3|11311.5|4114
1637096400000|2021-11-16 21:00:00|11313.2|11312.6|11320.6|11319.7|11321|11320|11309.6|11308.7|2894
1637100000000|2021-11-16 22:00:00|11321.1|11320.2|11322.7|11320.8|11325.7|11322.4|11320.9|11318.7|3671
1637103600000|2021-11-16 23:00:00|11322.8|11320.5|11318.7|11317.8|11322.8|11320.7|11310.1|11309.4|3264
1637107200000|2021-11-17 00:00:00|11318.6|11317.7|11322.7|11321.8|11323.9|11323.1|11314.4|11313.5|3162
1637110800000|2021-11-17 01:00:00|11322.6|11322|11323.4|11322.8|11327.1|11326.5|11320.8|11319.9|3252
1637114400000|2021-11-17 02:00:00|11323.3|11322.7|11322.1|11321.5|11324.6|11323.7|11319.3|11318.5|2989
1637118000000|2021-11-17 03:00:00|11322.2|11321.3|11289.3|11288.4|11322.6|11321.8|11264.2|11263.2|6274
1637121600000|2021-11-17 04:00:00|11289.4|11288.5|11298.7|11297.8|11301.9|11301.1|11289.2|11288.3|4308
1637125200000|2021-11-17 05:00:00|11298.6|11297.7|11299.5|11298.9|11303.3|11302.5|11292|11291.2|3845
1637128800000|2021-11-17 06:00:00|11299.4|11298.8|11302.8|11301.9|11308.3|11307.7|11296.1|11295.2|4376
1637132400000|2021-11-17 07:00:00|11302.7|11301.8|11303.3|11302.4|11318|11317.1|11298.1|11297.3|7127
1637136000000|2021-11-17 08:00:00|11303.2|11302.3|11318|11317.1|11321.5|11320.7|11299.7|11298.8|7190
1637139600000|2021-11-17 09:00:00|11317.8|11317.2|11313.1|11312.2|11319.3|11318.4|11308.5|11307.6|6450
1637143200000|2021-11-17 10:00:00|11313.2|11312.1|11308.3|11307.4|11317.2|11316.3|11307.3|11306.6|5572
1637146800000|2021-11-17 11:00:00|11308.4|11307.5|11325.1|11324.2|11325.2|11324.3|11307.4|11306.6|4737
1637150400000|2021-11-17 12:00:00|11325.2|11324.3|11317.2|11316.6|11332.8|11331.9|11316.1|11315.5|6038
1637154000000|2021-11-17 13:00:00|11317|11316.4|11299.4|11298.5|11322.3|11321.7|11298.1|11297.5|6930
1637157600000|2021-11-17 14:00:00|11299.5|11298.9|11318.4|11317.8|11321.3|11320.7|11298.1|11297.2|8191
1637161200000|2021-11-17 15:00:00|11318.6|11317.7|11308.3|11307.7|11319|11318.4|11293.6|11293|8506
1637164800000|2021-11-17 16:00:00|11307.9|11307.3|11321|11320.4|11322.8|11321.9|11300.1|11299.5|6821
1637168400000|2021-11-17 17:00:00|11321.2|11320.3|11319.5|11318.6|11327|11326.4|11317.6|11316.7|6257
1637172000000|2021-11-17 18:00:00|11319.3|11318.9|11318.5|11317.6|11326.9|11326|11314.2|11313.6|5964
1637175600000|2021-11-17 19:00:00|11318.4|11317.8|11315.1|11314.2|11319.8|11319|11312.8|11312|3967
1637179200000|2021-11-17 20:00:00|11315.2|11314.5|11323|11322.4|11323.6|11322.7|11311.4|11310.7|3712
1637182800000|2021-11-17 21:00:00|11322.8|11322.1|11319.9|11319|11323.9|11323|11318.8|11317.6|2374
1637186400000|2021-11-17 22:00:00|11320.4|11318.5|11321.9|11317.8|11325.4|11321.5|11318|11316|4156
1637190000000|2021-11-17 23:00:00|11321.8|11317.9|11318.4|11317.5|11322.5|11319.6|11316.1|11315.2|3140
1637193600000|2021-11-18 00:00:00|11318.3|11317.4|11323.7|11322.8|11326.8|11325.9|11316.7|11316.1|3174
1637197200000|2021-11-18 01:00:00|11323.5|11322.6|11324.8|11323.9|11328.8|11328.1|11318.9|11318|3593
1637200800000|2021-11-18 02:00:00|11324.9|11324|11334.8|11333.9|11338.5|11337.7|11324.5|11323.8|4174
1637204400000|2021-11-18 03:00:00|11334.7|11333.8|11328.5|11327.9|11335.7|11334.9|11327.3|11326.6|2653
1637208000000|2021-11-18 04:00:00|11328.6|11327.7|11325.4|11324.8|11331.1|11330.4|11325.3|11324.5|2406
1637211600000|2021-11-18 05:00:00|11325.5|11324.9|11318.5|11317.9|11326.2|11325.5|11316.4|11315.5|2894
1637215200000|2021-11-18 06:00:00|11318.4|11317.8|11320|11319.1|11321.7|11320.9|11314.1|11313.5|2911
1637218800000|2021-11-18 07:00:00|11320.1|11319.2|11335.3|11334.4|11339.1|11338.3|11315|11314.1|5524
1637222400000|2021-11-18 08:00:00|11335.4|11334.5|11334.2|11333.3|11340.3|11339.6|11326|11325.4|6464
1637226000000|2021-11-18 09:00:00|11334|11333.4|11332.3|11331.4|11335.7|11334.8|11324.6|11323.7|5424
1637229600000|2021-11-18 10:00:00|11332.1|11331.5|11337.9|11337|11339|11338.1|11329.2|11328.5|4834
1637233200000|2021-11-18 11:00:00|11337.8|11336.9|11344.9|11344|11348.1|11347.3|11337.8|11336.9|5085
1637236800000|2021-11-18 12:00:00|11344.6|11344.1|11340.2|11339.6|11348.9|11348.3|11337.6|11337|4365
1637240400000|2021-11-18 13:00:00|11340.1|11339.5|11335.1|11334.2|11347.9|11347.2|11328.2|11327.3|8036
1637244000000|2021-11-18 14:00:00|11335|11334.1|11342|11341.1|11348|11347.1|11327.3|11326.5|8726
1637247600000|2021-11-18 15:00:00|11342.1|11341.2|11348.8|11347.9|11359.7|11358.8|11336.7|11335.8|9532
1637251200000|2021-11-18 16:00:00|11348.3|11347.4|11359.1|11358.2|11359.3|11358.5|11346.9|11346.2|6842
1637254800000|2021-11-18 17:00:00|11359|11358.1|11370.2|11369.6|11374.4|11373.7|11358.1|11357.2|4965
1637258400000|2021-11-18 18:00:00|11370.1|11369.5|11368.1|11367.2|11374.7|11373.9|11367.2|11366.5|3507
1637262000000|2021-11-18 19:00:00|11367.8|11367.3|11370.9|11370.3|11372.5|11371.9|11367.5|11366.7|3131
1637265600000|2021-11-18 20:00:00|11371|11370.4|11373|11372.4|11373.3|11372.5|11369.3|11368.6|2813
1637269200000|2021-11-18 21:00:00|11373.1|11372.5|11373.7|11369.1|11374.8|11373.6|11370.9|11369|2169
1637272800000|2021-11-18 22:00:00|11373.4|11370.2|11372.6|11370.3|11375|11371.8|11370.1|11366.2|4429
1637276400000|2021-11-18 23:00:00|11372.3|11370.2|11368.4|11367.5|11373.7|11372.4|11368.3|11367.4|1928
1637280000000|2021-11-19 00:00:00|11368.3|11367.4|11364.9|11364.3|11369.7|11368.8|11362.9|11362.2|2074
1637283600000|2021-11-19 01:00:00|11365|11364.4|11357|11356.4|11365.9|11365.1|11356.5|11355.8|3446
1637287200000|2021-11-19 02:00:00|11357.2|11356.6|11354.8|11353.9|11357.3|11356.6|11354.1|11353.4|2396
1637290800000|2021-11-19 03:00:00|11354.7|11354.1|11355.8|11354.9|11357.6|11356.9|11352.4|11351.7|1837
1637294400000|2021-11-19 04:00:00|11355.7|11354.8|11352.5|11351.9|11357.4|11356.6|11352.3|11351.7|1506
1637298000000|2021-11-19 05:00:00|11352.4|11351.8|11353|11352.4|11358.7|11358|11352.4|11351.7|1659
1637301600000|2021-11-19 06:00:00|11353.1|11352.5|11359.2|11358.3|11361|11360.3|11351.5|11350.9|2276
1637305200000|2021-11-19 07:00:00|11359|11358.1|11344.1|11343.5|11359.2|11358.3|11344.1|11343.3|4646
1637308800000|2021-11-19 08:00:00|11344.2|11343.6|11324.3|11323.4|11345.8|11344.9|11323.5|11322.7|7587
1637312400000|2021-11-19 09:00:00|11324.2|11323.3|11299.8|11298.9|11324.2|11323.4|11283.4|11282.5|12365
1637316000000|2021-11-19 10:00:00|11299.9|11299|11301.5|11300.6|11305.6|11305|11284.4|11283.5|10083
1637319600000|2021-11-19 11:00:00|11301.4|11300.5|11290.4|11289.5|11303.5|11302.7|11285|11284.1|7607
1637323200000|2021-11-19 12:00:00|11290.5|11289.6|11257.9|11257|11297.9|11297.3|11253.1|11252.2|8063
1637326800000|2021-11-19 13:00:00|11257.7|11256.8|11288.3|11287.4|11294.8|11293.9|11250.5|11249.6|10380
1637330400000|2021-11-19 14:00:00|11288.4|11287.5|11307.7|11306.8|11321.6|11320.6|11287.9|11287.3|11190
1637334000000|2021-11-19 15:00:00|11307.5|11306.9|11318.3|11317.4|11321.8|11321.1|11300.6|11299.7|10260
1637337600000|2021-11-19 16:00:00|11318.4|11317.5|11318.7|11317.8|11322.7|11321.9|11313.4|11312.5|6931
1637341200000|2021-11-19 17:00:00|11318.4|11317.5|11298.8|11297.9|11320|11319.4|11292.8|11291.9|7483
1637344800000|2021-11-19 18:00:00|11298.7|11297.8|11287.2|11286.6|11303.3|11302.4|11287|11286.2|5977
1637348400000|2021-11-19 19:00:00|11287.3|11286.7|11290.1|11289.2|11292.7|11291.8|11285.9|11285.2|4360
1637352000000|2021-11-19 20:00:00|11290|11289.1|11288.8|11287.9|11292.3|11291.5|11286.4|11285.7|3825
1637355600000|2021-11-19 21:00:00|11288.6|11288|11283.2|11279.6|11290.6|11289.7|11280.7|11277.2|2963
1637528400000|2021-11-21 21:00:00|11298|11287.1|11296.8|11287.3|11301.4|11288.4|11292.7|11282.4|268
1637532000000|2021-11-21 22:00:00|11297.5|11284.5|11287.8|11284.5|11299.9|11290.3|11283.1|11275.1|2620
1637535600000|2021-11-21 23:00:00|11288|11284.9|11275.8|11274.9|11288|11285.2|11272.2|11271.3|3486
1637539200000|2021-11-22 00:00:00|11276|11275.1|11281|11280.4|11289.4|11288.8|11274.3|11273.4|4277
1637542800000|2021-11-22 01:00:00|11281.2|11280.6|11273.2|11272.3|11290.2|11289.6|11265.3|11264.6|4183
1637546400000|2021-11-22 02:00:00|11273.1|11272.2|11272|11271.4|11277.7|11276.9|11266.3|11265.4|3947
1637550000000|2021-11-22 03:00:00|11271.9|11271.3|11271.3|11270.7|11274.8|11274.2|11265.3|11264.7|3175
1637553600000|2021-11-22 04:00:00|11271.5|11270.6|11278.7|11277.8|11279.3|11278.5|11270.6|11269.8|3062
1637557200000|2021-11-22 05:00:00|11278.6|11278|11278|11277.4|11278.6|11278|11270.2|11269.3|2252
1637560800000|2021-11-22 06:00:00|11277.8|11277.2|11266.7|11265.8|11278.7|11277.9|11265.8|11264.9|3869
1637564400000|2021-11-22 07:00:00|11267.1|11266.2|11260.6|11260|11274.6|11273.7|11260.5|11259.7|6695
1637568000000|2021-11-22 08:00:00|11260.7|11259.8|11265.6|11264.7|11279.1|11278.5|11260.3|11259.7|8751
1637571600000|2021-11-22 09:00:00|11265.7|11264.8|11280.6|11279.7|11288.4|11287.6|11265.2|11264.6|6858
1637575200000|2021-11-22 10:00:00|11280.5|11279.6|11286.5|11285.6|11291|11290.3|11278.8|11278|5368
1637578800000|2021-11-22 11:00:00|11286.4|11285.8|11277.4|11276.5|11288.6|11288|11265.8|11264.9|6195
1637582400000|2021-11-22 12:00:00|11277.1|11276.2|11276.7|11276.1|11282.8|11282.2|11272.3|11271.7|5678
1637586000000|2021-11-22 13:00:00|11276.6|11276|11280.6|11279.7|11281.1|11280.2|11273.3|11272.7|6857
1637589600000|2021-11-22 14:00:00|11280.5|11279.9|11258.3|11257.4|11280.5|11279.9|11236.6|11235.7|13238
1637593200000|2021-11-22 15:00:00|11258.2|11257.3|11247.1|11246.2|11259.4|11258.5|11242.2|11241.6|10569
1637596800000|2021-11-22 16:00:00|11246.9|11246|11262|11261.1|11266.1|11265.3|11246.9|11246|7657
1637600400000|2021-11-22 17:00:00|11262.1|11261.2|11248.7|11248.1|11262.3|11261.6|11245.7|11245|5355
1637604000000|2021-11-22 18:00:00|11248.8|11248.2|11240.5|11239.9|11250.5|11249.8|11238.1|11237.4|4332
1637607600000|2021-11-22 19:00:00|11240.8|11240|11232.1|11231.2|11241.4|11240.7|11231.4|11230.8|3740
1637611200000|2021-11-22 20:00:00|11231.9|11231.3|11237.1|11236.2|11239.3|11238.5|11231|11230.4|4068
1637614800000|2021-11-22 21:00:00|11237|11236.5|11239.3|11235.7|11239.5|11236.9|11233.5|11230.4|2506
1637618400000|2021-11-22 22:00:00|11239.5|11235.5|11239.1|11236.1|11243|11238.1|11238.8|11232.8|3031
1637622000000|2021-11-22 23:00:00|11238.4|11236.3|11242|11241.4|11242.2|11241.5|11237.6|11234.4|2275
1637625600000|2021-11-23 00:00:00|11242.1|11241.5|11240.9|11240.3|11244.5|11243.7|11238.8|11238|1718
1637629200000|2021-11-23 01:00:00|11241.1|11240.5|11237.9|11237.3|11244.2|11243.5|11237.1|11236.5|1968
1637632800000|2021-11-23 02:00:00|11237.8|11237.2|11236.6|11235.7|11238.6|11238|11226.5|11225.6|3031
1637636400000|2021-11-23 03:00:00|11236.3|11235.8|11237.6|11237|11241.8|11241.2|11235.5|11234.7|2163
1637640000000|2021-11-23 04:00:00|11237.7|11237.1|11236.4|11235.8|11238.4|11237.6|11233.2|11232.6|1519
1637643600000|2021-11-23 05:00:00|11236.3|11235.7|11234.6|11233.7|11240.6|11240|11231.9|11231.3|1994
1637647200000|2021-11-23 06:00:00|11234.8|11233.9|11241|11240.1|11241|11240.3|11232.6|11231.8|2918
1637650800000|2021-11-23 07:00:00|11241.3|11240.4|11253.6|11252.7|11264.8|11263.9|11234.4|11233.7|9478
1637654400000|2021-11-23 08:00:00|11253.5|11252.6|11267.6|11266.7|11269.6|11268.7|11239.8|11238.9|11568
1637658000000|2021-11-23 09:00:00|11267.7|11266.8|11259.5|11258.9|11275.5|11274.6|11255.9|11255|8495
1637661600000|2021-11-23 10:00:00|11259.6|11259|11254.5|11253.9|11269.5|11268.9|11254.2|11253.5|5836
1637665200000|2021-11-23 11:00:00|11254.7|11254.1|11243.6|11242.7|11261.8|11261.2|11242.3|11241.6|7392
1637668800000|2021-11-23 12:00:00|11243.7|11242.8|11241.1|11240.5|11250.9|11250.3|11234.5|11233.9|7649
1637672400000|2021-11-23 13:00:00|11241|11240.4|11252.2|11251.6|11259.9|11259.3|11240.7|11239.9|9024
1637676000000|2021-11-23 14:00:00|11252|11251.4|11249.7|11248.8|11255|11254.4|11240.6|11239.7|8966
1637679600000|2021-11-23 15:00:00|11249.8|11248.9|11264.6|11264|11265.8|11264.9|11242.9|11241.8|10597
1637683200000|2021-11-23 16:00:00|11264.5|11263.9|11264.3|11263.4|11271.9|11271.1|11261|11260.2|8527
1637686800000|2021-11-23 17:00:00|11264.2|11263.3|11254.5|11253.9|11267.1|11266.5|11254|11253.4|5923
1637690400000|2021-11-23 18:00:00|11254.4|11253.8|11249.1|11248.2|11255.5|11254.8|11246.7|11245.9|5538
1637694000000|2021-11-23 19:00:00|11249.2|11248.3|11250.8|11249.9|11252.5|11251.7|11246.5|11245.8|3579
1637697600000|2021-11-23 20:00:00|11250.9|11250|11250.7|11249.8|11254.2|11253.6|11248.6|11248|3736
1637701200000|2021-11-23 21:00:00|11250.2|11249.3|11249.3|11246.6|11252|11251.2|11248.5|11246.5|2038
1637704800000|2021-11-23 22:00:00|11250.1|11244.7|11249.8|11248.1|11257.9|11250.9|11248.2|11243.4|3247
1637708400000|2021-11-23 23:00:00|11249.9|11248.3|11245.1|11244.2|11250.3|11249.2|11242.6|11241.8|1881
1637712000000|2021-11-24 00:00:00|11245|11244.1|11242.5|11241.6|11247.7|11246.9|11241.2|11240.4|2386
1637715600000|2021-11-24 01:00:00|11242.4|11241.5|11239.8|11239.2|11246.2|11245.5|11239.2|11238.3|4458
1637719200000|2021-11-24 02:00:00|11239.7|11239.1|11238.2|11237.3|11242.4|11241.7|11235.4|11234.7|3290
1637722800000|2021-11-24 03:00:00|11238.3|11237.4|11235.8|11235.2|11240.8|11240.1|11233|11232.4|2911
1637726400000|2021-11-24 04:00:00|11235.6|11235|11243.2|11242.6|11243.6|11242.9|11233.6|11232.9|3164
1637730000000|2021-11-24 05:00:00|11243.3|11242.4|11239.9|11239|11245.7|11244.8|11237.7|11236.8|3128
1637733600000|2021-11-24 06:00:00|11240|11239.1|11247.5|11246.6|11247.8|11247|11239.6|11238.8|3763
1637737200000|2021-11-24 07:00:00|11247.4|11246.5|11246|11245.1|11247.9|11247.1|11240.7|11239.9|5902
1637740800000|2021-11-24 08:00:00|11245.9|11245|11223.3|11221.5|11255.7|11255.1|11220.6|11219.5|8621
1637744400000|2021-11-24 09:00:00|11222.3|11220.8|11208.4|11207.5|11236.4|11235.5|11205.7|11204.8|8781
1637748000000|2021-11-24 10:00:00|11208.3|11207.4|11209.2|11208.3|11220|11219.3|11203.7|11202.9|6960
1637751600000|2021-11-24 11:00:00|11209|11208.4|11217.8|11216.9|11220.5|11219.9|11208.8|11207.9|5641
1637755200000|2021-11-24 12:00:00|11217.5|11216.7|11208|11207.1|11219.9|11219.3|11206.2|11205.5|6385
1637758800000|2021-11-24 13:00:00|11207.9|11207|11207.3|11206.4|11215|11214.1|11192.5|11191.8|10859
1637762400000|2021-11-24 14:00:00|11207.4|11206.5|11204.8|11203.2|11216.5|11215.6|11186.4|11185.8|13628
1637766000000|2021-11-24 15:00:00|11204.4|11202.9|11196.8|11196.2|11213.6|11212.7|11192.1|11191.2|11980
1637769600000|2021-11-24 16:00:00|11196.6|11196|11195.8|11195.2|11199.7|11198.8|11187.8|11187.1|8289
1637773200000|2021-11-24 17:00:00|11195.9|11195.3|11196|11195.4|11196.9|11196.3|11190.3|11189.5|4887
1637776800000|2021-11-24 18:00:00|11195.9|11195.3|11194.8|11191.9|11198.1|11197.5|11192.2|11191.5|3521
1637780400000|2021-11-24 19:00:00|11194.5|11192|11199.2|11198.3|11204.1|11203.2|11189|11188.1|6527
1637784000000|2021-11-24 20:00:00|11199.1|11198.2|11205.6|11204.7|11205.9|11205.1|11198|11197.4|4325
1637787600000|2021-11-24 21:00:00|11205.5|11204.9|11202.7|11195.7|11206|11205.3|11198.8|11195.7|2047
1637791200000|2021-11-24 22:00:00|11202.5|11195.5|11203.2|11199.1|11207.3|11200.3|11201.9|11194.9|2096
1637794800000|2021-11-24 23:00:00|11203|11199.2|11203.2|11202.3|11205|11204.1|11201|11198.9|1626
1637798400000|2021-11-25 00:00:00|11203.3|11202.4|11210.9|11210.3|11212.1|11211.4|11203.3|11202.4|2049
1637802000000|2021-11-25 01:00:00|11210.8|11210.2|11207.7|11206.8|11213|11212.1|11206.2|11205.4|2657
1637805600000|2021-11-25 02:00:00|11207.8|11206.9|11212.9|11212.3|11214.3|11213.6|11206.8|11206.1|2233
1637809200000|2021-11-25 03:00:00|11213|11212.1|11214.2|11213.6|11218.7|11218|11212.4|11211.7|1660
1637812800000|2021-11-25 04:00:00|11214|11213.4|11214.7|11214.1|11216.4|11215.7|11213|11212.4|1180
1637816400000|2021-11-25 05:00:00|11214.6|11214|11213.3|11212.4|11216.6|11216|11210.3|11209.5|1535
1637820000000|2021-11-25 06:00:00|11213.2|11212.3|11214.5|11213.6|11216.7|11215.9|11212.7|11211.8|1850
1637823600000|2021-11-25 07:00:00|11214.7|11213.5|11216|11215.4|11220.7|11219.8|11213.1|11212.3|3838
1637827200000|2021-11-25 08:00:00|11215.9|11215.3|11225.9|11225|11226.9|11226|11214.9|11214.1|5316
1637830800000|2021-11-25 09:00:00|11226|11225.1|11223.4|11222.8|11226.7|11225.8|11216.6|11215.7|4916
1637834400000|2021-11-25 10:00:00|11223.1|11222.5|11222.8|11221.9|11229.7|11229.1|11218.4|11217.6|4294
1637838000000|2021-11-25 11:00:00|11222.6|11222|11219.6|11218.7|11225.1|11224.4|11217.3|11216.5|3960
1637841600000|2021-11-25 12:00:00|11219.3|11218.8|11216.1|11215.5|11230.3|11229.5|11215.4|11214.7|4408
1637845200000|2021-11-25 13:00:00|11216.4|11215.8|11219.1|11218.5|11227.3|11226.5|11215.6|11214.8|4998
1637848800000|2021-11-25 14:00:00|11219|11218.4|11217.7|11217.1|11222.7|11222|11213.4|11212.7|4358
1637852400000|2021-11-25 15:00:00|11217.9|11217|11210.5|11209.6|11217.9|11217|11207.9|11207|4670
1637856000000|2021-11-25 16:00:00|11210|11209.4|11212.5|11211.6|11215.8|11215|11209|11208.2|3188
1637859600000|2021-11-25 17:00:00|11212.2|11211.5|11210|11209.1|11212.8|11212.1|11206.6|11205.7|2335
1637863200000|2021-11-25 18:00:00|11210.1|11209.2|11208.2|11206.7|11214.1|11211.9|11206.5|11204.2|7990
1637866800000|2021-11-25 19:00:00|11208.1|11206.9|11210.1|11208.9|11211|11209.4|11208.1|11206.4|8203
1637870400000|2021-11-25 20:00:00|11210.2|11209.2|11208.7|11207.3|11211.2|11209.2|11207.9|11206.1|4722
1637874000000|2021-11-25 21:00:00|11208.8|11207.2|11212|11205.7|11214.4|11207.9|11207.1|11203.9|5172
1637877600000|2021-11-25 22:00:00|11212.4|11205.8|11211.4|11205.2|11216.8|11209.8|11208|11202.7|3718
1637881200000|2021-11-25 23:00:00|11211.1|11205.4|11209.7|11208.8|11213.1|11212.2|11208|11204.3|2883
1637884800000|2021-11-26 00:00:00|11209.5|11208.9|11218.4|11217.5|11225.5|11224.6|11207.3|11206.4|5481
1637888400000|2021-11-26 01:00:00|11218.5|11217.6|11218.2|11217.6|11225.3|11224.5|11214.6|11213.4|5798
1637892000000|2021-11-26 02:00:00|11218.1|11217.5|11224|11223.4|11225.2|11224.5|11212.7|11211.9|5209
1637895600000|2021-11-26 03:00:00|11224.1|11223.5|11219.5|11218.6|11227.6|11227|11217.8|11217|4599
1637899200000|2021-11-26 04:00:00|11219.6|11218.7|11221.1|11220.5|11224.6|11223.7|11217.9|11217.2|3609
1637902800000|2021-11-26 05:00:00|11221.2|11220.6|11224.5|11223.6|11228.4|11227.6|11221|11220.4|3651
1637906400000|2021-11-26 06:00:00|11224.4|11223.5|11232.1|11231.2|11233.5|11232.6|11221.2|11220.4|5054
1637910000000|2021-11-26 07:00:00|11231.8|11230.9|11234.3|11233.7|11245.2|11244.1|11228.1|11227.2|10737
1637913600000|2021-11-26 08:00:00|11234.4|11233.5|11249|11247.6|11279.6|11278.7|11230.6|11229.8|14594
1637917200000|2021-11-26 09:00:00|11248.9|11247.8|11265.1|11264.2|11275.4|11274.5|11247.8|11246.9|11612
1637920800000|2021-11-26 10:00:00|11264.9|11264.3|11284.7|11283.8|11285.7|11284.8|11258.5|11257.6|10063
1637924400000|2021-11-26 11:00:00|11284.8|11283.9|11278.4|11277.5|11295.9|11295.1|11276.8|11275.9|8996
1637928000000|2021-11-26 12:00:00|11278.3|11277.4|11292.3|11291.4|11295.8|11295.1|11274.4|11273.5|8587
1637931600000|2021-11-26 13:00:00|11292.2|11291.6|11293.6|11292.7|11297.3|11296.6|11278.7|11277.9|10176
1637935200000|2021-11-26 14:00:00|11293.5|11292.6|11294.2|11293.6|11296.1|11295.3|11283.1|11282.2|11981
1637938800000|2021-11-26 15:00:00|11294|11293.3|11317.2|11316.3|11321.5|11320.7|11289.6|11288.7|12646
1637942400000|2021-11-26 16:00:00|11317.1|11316.2|11301.6|11301|11321.5|11320.6|11300.5|11299.6|10938
1637946000000|2021-11-26 17:00:00|11302.6|11302|11304.1|11303.2|11306.5|11305.6|11291|11290.2|6890
1637949600000|2021-11-26 18:00:00|11304|11303.1|11310.1|11308.5|11313.4|11310.9|11300|11297.5|9508
1637953200000|2021-11-26 19:00:00|11310|11308.4|11319.5|11312.5|11324.4|11321.3|11310|11308.2|6980
1637956800000|2021-11-26 20:00:00|11319.8|11312.7|11324.9|11323.1|11325.2|11323.3|11316|11311.2|6747
1637960400000|2021-11-26 21:00:00|11325.1|11323.2|11321.3|11314.3|11335.8|11329|11312.9|11305.9|4701
1638133200000|2021-11-28 21:00:00|11305|11303.1|11307.4|11299.7|11310.2|11304.8|11298.8|11290|566
1638136800000|2021-11-28 22:00:00|11307.5|11299.8|11304.6|11297.6|11327.7|11319.7|11299.9|11294.7|4530
1638140400000|2021-11-28 23:00:00|11303.5|11298.1|11293.1|11292.2|11304.4|11298.1|11281.3|11279.5|7826
1638144000000|2021-11-29 00:00:00|11293|11292.1|11289.8|11288.9|11297.5|11296.7|11287|11286.1|5212
1638147600000|2021-11-29 01:00:00|11289.9|11289|11284.6|11283.7|11290.6|11289.9|11283.2|11282.4|4509
1638151200000|2021-11-29 02:00:00|11284.2|11283.6|11283.2|11282.3|11284.4|11283.7|11277.3|11276.6|4418
1638154800000|2021-11-29 03:00:00|11283.3|11282.4|11281.4|11280.8|11285.5|11284.6|11278.5|11277.9|3540
1638158400000|2021-11-29 04:00:00|11281.3|11280.7|11273.3|11272.7|11281.3|11280.7|11273.3|11272.7|2811
1638162000000|2021-11-29 05:00:00|11273.2|11272.4|11278.4|11277.8|11283.7|11283.1|11273|11272.3|3666
1638165600000|2021-11-29 06:00:00|11278.5|11277.5|11272.8|11271.9|11285.7|11284.8|11271.8|11271|6123
1638169200000|2021-11-29 07:00:00|11272.5|11271.6|11264.5|11263.6|11272.6|11271.7|11261.9|11261.1|7498
1638172800000|2021-11-29 08:00:00|11264.6|11263.7|11277|11276.1|11277|11276.1|11260.6|11259.9|8537
1638176400000|2021-11-29 09:00:00|11276.9|11276|11286.6|11285.7|11290.8|11290.2|11275.6|11274.9|7365
1638180000000|2021-11-29 10:00:00|11286.5|11285.6|11285.2|11284.6|11294.3|11293.7|11282|11281.4|5298
1638183600000|2021-11-29 11:00:00|11285.3|11284.7|11292.5|11291.9|11295.2|11294.6|11285.3|11284.7|4737
1638187200000|2021-11-29 12:00:00|11292.6|11292|11280.2|11279.3|11294.4|11293.8|11278.9|11278.1|5317
1638190800000|2021-11-29 13:00:00|11279.9|11279|11262.7|11262.1|11284.7|11284|11262.1|11261.5|8191
1638194400000|2021-11-29 14:00:00|11263.1|11262.5|11261.3|11260.7|11275.8|11274.9|11258.8|11257.6|9629
1638198000000|2021-11-29 15:00:00|11261.2|11260.6|11266.7|11266.1|11276|11275.4|11260.1|11259.5|8955
1638201600000|2021-11-29 16:00:00|11266.6|11266|11262.7|11261.8|11271.9|11271.2|11259.2|11258.5|6284
1638205200000|2021-11-29 17:00:00|11262.8|11261.9|11268.4|11267.8|11270.5|11269.9|11259|11258.4|3968
1638208800000|2021-11-29 18:00:00|11268.5|11267.9|11267.9|11267.3|11275.9|11275.3|11267.7|11267.1|3189
1638212400000|2021-11-29 19:00:00|11267.8|11267.2|11273.7|11273.1|11275.9|11275.3|11265.8|11265.2|3443
1638216000000|2021-11-29 20:00:00|11273.9|11273.3|11279.5|11278.9|11282.3|11281.7|11273.6|11273|3599
1638219600000|2021-11-29 21:00:00|11279.4|11278.8|11293.6|11290|11294|11292.7|11279.1|11278.5|2623
1638223200000|2021-11-29 22:00:00|11294|11290.8|11291|11288.3|11295.5|11291.3|11287.8|11281.2|5046
1638226800000|2021-11-29 23:00:00|11291.1|11288.8|11293.2|11292.3|11300.9|11300.3|11289.5|11288.2|2667
1638230400000|2021-11-30 00:00:00|11293|11292.4|11290.2|11289.3|11294.2|11293.6|11285.1|11284.5|2689
1638234000000|2021-11-30 01:00:00|11290.1|11289.2|11294.4|11293.8|11296.6|11296|11287.6|11287|2456
1638237600000|2021-11-30 02:00:00|11294.5|11293.9|11304.5|11303.9|11305.1|11304.5|11293|11292.3|2572
1638241200000|2021-11-30 03:00:00|11304.6|11304|11299.1|11298.5|11305|11304.4|11299.1|11298.5|2273
1638244800000|2021-11-30 04:00:00|11299|11298.4|11296.7|11296.1|11300.2|11299.6|11295.7|11295.1|2099
1638248400000|2021-11-30 05:00:00|11296.8|11296.2|11311.7|11311.1|11313.7|11312.9|11295.9|11295.3|6561
1638252000000|2021-11-30 06:00:00|11311.8|11311.2|11323.2|11322.3|11327.9|11327|11307.9|11307.2|7184
1638255600000|2021-11-30 07:00:00|11323.5|11322.6|11329.1|11328.2|11332.8|11332.2|11312.4|11311.7|8816
1638259200000|2021-11-30 08:00:00|11328.9|11328.5|11349.3|11348.4|11351.7|11350.9|11328.6|11327.8|9357
1638262800000|2021-11-30 09:00:00|11349|11348.7|11364|11363.1|11366.9|11366.3|11349|11348.2|7667
1638266400000|2021-11-30 10:00:00|11364.2|11363.3|11362.7|11362.1|11373.1|11372.5|11357.6|11356.7|6847
1638270000000|2021-11-30 11:00:00|11362.6|11362|11347.9|11347.3|11364.3|11363.7|11344.5|11343.9|5041
1638273600000|2021-11-30 12:00:00|11347.8|11347.2|11354.9|11354.3|11357.4|11356.8|11341.5|11340.9|5416
1638277200000|2021-11-30 13:00:00|11354.8|11354.2|11366.5|11365.6|11371.4|11370.8|11354.2|11353.6|7437
1638280800000|2021-11-30 14:00:00|11366.4|11365.8|11379|11377.8|11383.2|11382.6|11362.2|11361.6|9114
1638284400000|2021-11-30 15:00:00|11378.7|11377.9|11259.8|11258.9|11383.3|11382.5|11251.2|11249.6|17523
1638288000000|2021-11-30 16:00:00|11260.3|11259.4|11288|11287.4|11290.2|11289.6|11235.7|11234.8|17721
1638291600000|2021-11-30 17:00:00|11288.1|11287.2|11311.8|11310.9|11318.9|11318.1|11279.8|11278.9|10493
1638295200000|2021-11-30 18:00:00|11312|11311.4|11310.6|11310|11320.3|11319.7|11310.4|11309.7|7418
1638298800000|2021-11-30 19:00:00|11310.7|11310.1|11325|11324.4|11325.1|11324.5|11307.9|11307.3|6301
1638302400000|2021-11-30 20:00:00|11324.8|11324.2|11342.1|11341.5|11342.6|11341.9|11319.2|11318.5|5578
1638306000000|2021-11-30 21:00:00|11341.9|11341.3|11342.2|11336.8|11345.9|11345.1|11335.1|11334.2|3151
1638309600000|2021-11-30 22:00:00|11342.3|11336.7|11339.8|11337.4|11346.3|11339.9|11335.7|11331.8|4334
1638313200000|2021-11-30 23:00:00|11338|11337.2|11330.4|11329.8|11343.3|11342.4|11330.2|11329.3|3918
1638316800000|2021-12-01 00:00:00|11330.3|11329.7|11332|11331.4|11336.7|11336.1|11328.5|11327.7|3479
1638320400000|2021-12-01 01:00:00|11331.6|11331|11320.6|11320|11333.5|11332.9|11318.6|11318|4326
1638324000000|2021-12-01 02:00:00|11320.5|11319.9|11321.9|11321.3|11324.2|11323.6|11316.9|11316|3503
1638327600000|2021-12-01 03:00:00|11322|11321.4|11328.4|11327.8|11331.9|11331.2|11321.9|11321.3|2592
1638331200000|2021-12-01 04:00:00|11328.5|11327.9|11332|11331.4|11332.2|11331.6|11326.3|11325.7|2098
1638334800000|2021-12-01 05:00:00|11332.3|11331.7|11337.1|11336.5|11337.6|11337|11329|11328.4|2483
1638338400000|2021-12-01 06:00:00|11337.3|11336.7|11332.6|11331.7|11337.7|11337|11330.1|11329.5|3675
1638342000000|2021-12-01 07:00:00|11332.5|11332|11340.9|11340|11344.2|11343.2|11317.5|11316.9|7310
1638345600000|2021-12-01 08:00:00|11341|11340.1|11309.1|11308.2|11360.3|11359.4|11303|11302.1|10976
1638349200000|2021-12-01 09:00:00|11308.8|11307.9|11325.9|11325.3|11332.8|11331.9|11308.4|11307.5|7589
1638352800000|2021-12-01 10:00:00|11326|11325.4|11326.6|11326|11340.1|11339.2|11318.9|11318.2|5966
1638356400000|2021-12-01 11:00:00|11326.7|11326.1|11321.6|11320.7|11334.6|11334|11320|11319.4|4651
1638360000000|2021-12-01 12:00:00|11321.5|11320.9|11313.5|11312.9|11325.9|11325.2|11313.4|11312.7|6415
1638363600000|2021-12-01 13:00:00|11313.9|11313.3|11337.7|11337.1|11341.2|11340.3|11311.6|11309.4|8606
1638367200000|2021-12-01 14:00:00|11337.9|11337|11353.4|11352.3|11356.3|11355.4|11334.9|11334.3|8693
1638370800000|2021-12-01 15:00:00|11353.3|11352.2|11334.9|11334.3|11358.1|11357.5|11333.8|11333.2|11619
1638374400000|2021-12-01 16:00:00|11334.7|11334.1|11323.9|11323.3|11335.8|11335.2|11319.9|11319.2|8682
1638378000000|2021-12-01 17:00:00|11323.8|11323.2|11323.9|11323.3|11328.8|11328.1|11315.6|11315|5913
1638381600000|2021-12-01 18:00:00|11324|11323.4|11328.4|11327.5|11328.7|11327.9|11318.4|11317.7|6208
1638385200000|2021-12-01 19:00:00|11328.3|11327.4|11317.7|11317.1|11330.4|11329.7|11316.5|11315.7|5783
1638388800000|2021-12-01 20:00:00|11317.8|11317.2|11311.3|11310.7|11318.8|11318.1|11309.5|11308.9|5184
1638392400000|2021-12-01 21:00:00|11311.2|11310.6|11314.8|11313.9|11317.1|11316.2|11311|11310.3|652
1638396000000|2021-12-01 22:00:00|11321.3|11318.8|11321.4|11314.4|11327|11320.9|11318.7|11311.7|3453
1638399600000|2021-12-01 23:00:00|11321.9|11315|11319.6|11318.7|11323.2|11320.6|11318.1|11314.2|2899
1638403200000|2021-12-02 00:00:00|11319.5|11318.6|11315.9|11315.3|11320.6|11319.9|11315.4|11314.8|1825
1638406800000|2021-12-02 01:00:00|11316|11315.4|11328.5|11327.9|11328.7|11328.1|11316|11315.4|3191
1638410400000|2021-12-02 02:00:00|11328.4|11327.8|11333.6|11333|11339.7|11339|11326.9|11326.1|3465
1638414000000|2021-12-02 03:00:00|11333.5|11332.9|11331|11330.4|11335.8|11335.1|11330.9|11330.3|1857
1638417600000|2021-12-02 04:00:00|11330.9|11330.3|11322.8|11322.2|11334.1|11333.5|11322.8|11322.2|2058
1638421200000|2021-12-02 05:00:00|11322.9|11322.3|11318.5|11317.9|11323|11322.4|11317|11316.4|1924
1638424800000|2021-12-02 06:00:00|11318.6|11318|11322.2|11321.6|11326.7|11326.1|11318.5|11317.9|2454
1638428400000|2021-12-02 07:00:00|11322|11321.1|11310.2|11309.6|11323.4|11322.7|11307.5|11306.9|5490
1638432000000|2021-12-02 08:00:00|11310.1|11309.5|11325.4|11324.5|11327.9|11327.3|11310.1|11309.5|6196
1638435600000|2021-12-02 09:00:00|11325.5|11324.6|11324.9|11324|11326.3|11325.6|11313.6|11312.7|6111
1638439200000|2021-12-02 10:00:00|11325.1|11323.9|11332.6|11332|11334.9|11334.1|11323.1|11322.4|6808
1638442800000|2021-12-02 11:00:00|11332.5|11331.9|11340.3|11339.7|11344.3|11343.7|11332.2|11331.6|4985
1638446400000|2021-12-02 12:00:00|11340.4|11339.8|11342.9|11342|11348.1|11347.5|11333.6|11333|6487
1638450000000|2021-12-02 13:00:00|11343.2|11342.6|11334.5|11333.9|11347.8|11347.2|11328.6|11327.7|7783
1638453600000|2021-12-02 14:00:00|11334.4|11333.8|11338.4|11337.8|11347.6|11347|11331.6|11330.8|9820
1638457200000|2021-12-02 15:00:00|11338.3|11337.7|11318|11317.4|11339.6|11339|11313.3|11312.7|9409
1638460800000|2021-12-02 16:00:00|11317.9|11317.3|11308.2|11307.6|11320.8|11320.2|11305.5|11304.9|8266
1638464400000|2021-12-02 17:00:00|11308.1|11307.5|11302.8|11302.2|11310.5|11309.8|11296.1|11295.5|7208
1638468000000|2021-12-02 18:00:00|11302.7|11302.1|11304.1|11303.5|11304.3|11303.7|11296.1|11295.5|4971
1638471600000|2021-12-02 19:00:00|11304.2|11303.6|11297|11296.4|11308.6|11307.9|11295.6|11295|3555
1638475200000|2021-12-02 20:00:00|11297.1|11296.5|11298.7|11298.1|11305.2|11304.6|11296.9|11296.3|3866
1638478800000|2021-12-02 21:00:00|11299|11298.4|11302|11300.7|11302.4|11301.2|11297.9|11297.2|2041
1638482400000|2021-12-02 22:00:00|11302.1|11300.6|11302.4|11299.9|11306.8|11300.9|11302|11298.2|2755
1638486000000|2021-12-02 23:00:00|11302.6|11299.8|11306.3|11305.4|11307.4|11306.1|11298.2|11297.3|3328
1638489600000|2021-12-03 00:00:00|11306.7|11305.8|11301.4|11300.8|11308.2|11307.2|11300.9|11300.3|2047
1638493200000|2021-12-03 01:00:00|11301.5|11300.9|11299.1|11298.5|11302.6|11302|11291|11290.4|3286
1638496800000|2021-12-03 02:00:00|11299|11298.4|11295.7|11295.1|11299.6|11299|11293|11292.3|2194
1638500400000|2021-12-03 03:00:00|11295.9|11295.3|11294.5|11293.9|11301.5|11300.9|11293.2|11292.6|2151
1638504000000|2021-12-03 04:00:00|11294.4|11293.8|11298|11297.4|11300.4|11299.8|11293.4|11292.8|2200
1638507600000|2021-12-03 05:00:00|11297.9|11297.3|11299.6|11299|11302.7|11302.1|11296.9|11296.3|2106
1638511200000|2021-12-03 06:00:00|11299.5|11298.7|11283.1|11282.5|11300.2|11299.6|11282.6|11282|2755
1638514800000|2021-12-03 07:00:00|11283.3|11282.4|11292.6|11292|11294.1|11293.5|11282|11281.4|5315
1638518400000|2021-12-03 08:00:00|11292.5|11291.9|11291.6|11290.7|11300|11299.4|11285.4|11284.7|5932
1638522000000|2021-12-03 09:00:00|11291.7|11290.8|11298|11297.1|11298.4|11297.5|11285.9|11285.3|4995
1638525600000|2021-12-03 10:00:00|11298.1|11297.2|11308.6|11308|11314.9|11314.3|11295.3|11294.6|5142
1638529200000|2021-12-03 11:00:00|11308.5|11307.9|11308.9|11308.3|11316.6|11315.9|11301.7|11301.1|5200
1638532800000|2021-12-03 12:00:00|11309|11308.4|11296.8|11296.2|11313.8|11313.2|11294.9|11294.3|5212
1638536400000|2021-12-03 13:00:00|11296.9|11296.3|11310.5|11309.6|11334.6|11333.3|11288.3|11287.7|13202
1638540000000|2021-12-03 14:00:00|11310.4|11309.5|11293.8|11292.6|11311.1|11310.2|11284.6|11284|14257
1638543600000|2021-12-03 15:00:00|11293.4|11291.8|11279.5|11278.9|11293.4|11291.8|11267.1|11266.4|12130
1638547200000|2021-12-03 16:00:00|11279.4|11278.8|11309.3|11308.7|11310.4|11309.7|11277|11276.4|12019
1638550800000|2021-12-03 17:00:00|11309.5|11308.9|11311.4|11310.5|11314.7|11314|11301.5|11300.7|7616
1638554400000|2021-12-03 18:00:00|11311.2|11310.6|11324.8|11324.2|11327.6|11327|11308.3|11307.7|6003
1638558000000|2021-12-03 19:00:00|11324.9|11324.3|11312.2|11311.6|11326.9|11326.2|11312.1|11311.5|5150
1638561600000|2021-12-03 20:00:00|11312.3|11311.7|11309.7|11308.8|11315.4|11314.7|11301.6|11301|5659
1638565200000|2021-12-03 21:00:00|11309.5|11308.9|11312.9|11306.3|11321.2|11314.2|11306.7|11302.3|3214
1638738000000|2021-12-05 21:00:00|11324.8|11311.8|11309|11298|11325.1|11312.1|11306.9|11293.9|542
1638741600000|2021-12-05 22:00:00|11308.9|11297.6|11315.1|11308.1|11317.3|11310.3|11304.8|11294.8|2675
1638745200000|2021-12-05 23:00:00|11313.2|11306.2|11304.5|11303.9|11316.4|11309.6|11302.2|11301.2|4082
1638748800000|2021-12-06 00:00:00|11304.7|11303.8|11293.8|11293.2|11304.7|11303.9|11291.5|11290.9|3207
1638752400000|2021-12-06 01:00:00|11293.7|11293.1|11294.7|11294.1|11295.8|11295.2|11288.7|11288.1|3306
1638756000000|2021-12-06 02:00:00|11294.6|11294|11291.7|11291.1|11296.9|11296.3|11291.4|11290.8|2457
1638759600000|2021-12-06 03:00:00|11291.8|11291.2|11293|11292.4|11293.7|11293.1|11288.9|11288.3|1916
1638763200000|2021-12-06 04:00:00|11292.9|11292.3|11288.4|11287.8|11293.8|11293.2|11288.2|11287.5|1632
1638766800000|2021-12-06 05:00:00|11288.3|11287.7|11282.4|11281.8|11289.4|11288.6|11282.2|11281.6|1978
1638770400000|2021-12-06 06:00:00|11282.5|11281.9|11281.2|11280|11286.9|11286.3|11280.4|11279.8|2504
1638774000000|2021-12-06 07:00:00|11281.1|11280.2|11275.8|11274.9|11288.7|11287.8|11275.1|11274.4|5258
1638777600000|2021-12-06 08:00:00|11275.9|11275|11293.4|11292.5|11293.7|11292.8|11275.1|11274.4|6112
1638781200000|2021-12-06 09:00:00|11293.3|11292.4|11297.7|11297.1|11300.1|11299.5|11285.7|11284.8|6445
1638784800000|2021-12-06 10:00:00|11297.8|11296.9|11298.6|11298|11310.7|11309.9|11296.5|11295.8|4890
1638788400000|2021-12-06 11:00:00|11298.7|11297.8|11293|11292.4|11303.9|11303|11292.5|11291.8|5432
1638792000000|2021-12-06 12:00:00|11293.2|11292.3|11292.1|11291.5|11302.5|11301.7|11290.6|11289.9|5348
1638795600000|2021-12-06 13:00:00|11292.4|11291.8|11297.5|11296.9|11298.4|11297.6|11285.4|11284.7|6089
1638799200000|2021-12-06 14:00:00|11297.4|11296.8|11291.5|11290.6|11308.4|11307.5|11283.7|11282.8|9240
1638802800000|2021-12-06 15:00:00|11291.6|11290.7|11272.7|11272.1|11291.6|11290.7|11267|11266.3|8542
1638806400000|2021-12-06 16:00:00|11272.2|11271.6|11282.1|11281.5|11288.7|11287.9|11270.1|11269.4|6828
1638810000000|2021-12-06 17:00:00|11282.3|11281.7|11279.2|11278.6|11284.4|11283.8|11276.4|11275.8|4162
1638813600000|2021-12-06 18:00:00|11279.1|11278.5|11283.4|11282.5|11283.4|11282.6|11273|11272.1|4024
1638817200000|2021-12-06 19:00:00|11283.3|11282.4|11279.3|11278.4|11284.4|11283.6|11278.7|11277.9|3031
1638820800000|2021-12-06 20:00:00|11278.7|11278.1|11283.3|11282.4|11285.8|11285|11278.3|11277.6|3315
1638824400000|2021-12-06 21:00:00|11283.4|11282.5|11287.6|11282.7|11287.6|11285.6|11281.7|11280.8|1882
1638828000000|2021-12-06 22:00:00|11286.4|11284.2|11285.2|11281.2|11290|11284.3|11283.9|11279.8|3047
1638831600000|2021-12-06 23:00:00|11285.3|11281.1|11284|11283.1|11288|11286.7|11282.7|11281.1|2751
1638835200000|2021-12-07 00:00:00|11283.8|11283.2|11280.1|11279.5|11285|11284.1|11279.4|11278.6|1901
1638838800000|2021-12-07 01:00:00|11280.3|11279.7|11282.4|11281.5|11282.9|11282.3|11276.1|11275.5|3146
1638842400000|2021-12-07 02:00:00|11282.3|11281.4|11292.1|11291.5|11293.3|11292.4|11281.2|11280.5|2999
1638846000000|2021-12-07 03:00:00|11292|11291.4|11291|11290.4|11292.6|11291.9|11289.6|11288.9|2481
1638849600000|2021-12-07 04:00:00|11291.1|11290.5|11288.4|11287.8|11293.4|11292.7|11286.8|11286.1|2090
1638853200000|2021-12-07 05:00:00|11288.3|11287.7|11287.7|11286.8|11291.4|11290.7|11287.6|11286.8|2066
1638856800000|2021-12-07 06:00:00|11287.6|11286.7|11294.4|11293.5|11297|11296.2|11287.5|11286.7|3071
1638860400000|2021-12-07 07:00:00|11294.5|11293.6|11289.2|11288.3|11298.9|11298.1|11287.4|11286.6|5520
1638864000000|2021-12-07 08:00:00|11289.1|11288.2|11275.4|11274.8|11295.3|11294.6|11274.4|11273.6|6830
1638867600000|2021-12-07 09:00:00|11275.5|11274.6|11275.3|11273.6|11278.9|11278.1|11253.7|11253|7255
1638871200000|2021-12-07 10:00:00|11275.2|11273.7|11261.1|11260.2|11278.3|11277.4|11257.6|11257|5890
1638874800000|2021-12-07 11:00:00|11261.2|11260.3|11262.2|11261.6|11267.4|11266.7|11259.5|11258.7|2660
1638738000000|2021-12-05 21:00:00|11324.8|11311.8|11309|11298|11325.1|11312.1|11306.9|11293.9|542
1638741600000|2021-12-05 22:00:00|11308.9|11297.6|11315.1|11308.1|11317.3|11310.3|11304.8|11294.8|2675
1638745200000|2021-12-05 23:00:00|11313.2|11306.2|11304.5|11303.9|11316.4|11309.6|11302.2|11301.2|4082
1638748800000|2021-12-06 00:00:00|11304.7|11303.8|11293.8|11293.2|11304.7|11303.9|11291.5|11290.9|3207
1638752400000|2021-12-06 01:00:00|11293.7|11293.1|11294.7|11294.1|11295.8|11295.2|11288.7|11288.1|3306
1638756000000|2021-12-06 02:00:00|11294.6|11294|11291.7|11291.1|11296.9|11296.3|11291.4|11290.8|2457
1638759600000|2021-12-06 03:00:00|11291.8|11291.2|11293|11292.4|11293.7|11293.1|11288.9|11288.3|1916
1638763200000|2021-12-06 04:00:00|11292.9|11292.3|11288.4|11287.8|11293.8|11293.2|11288.2|11287.5|1632
1638766800000|2021-12-06 05:00:00|11288.3|11287.7|11282.4|11281.8|11289.4|11288.6|11282.2|11281.6|1978
1638770400000|2021-12-06 06:00:00|11282.5|11281.9|11281.2|11280|11286.9|11286.3|11280.4|11279.8|2504
1638774000000|2021-12-06 07:00:00|11281.1|11280.2|11275.8|11274.9|11288.7|11287.8|11275.1|11274.4|5258
1638777600000|2021-12-06 08:00:00|11275.9|11275|11293.4|11292.5|11293.7|11292.8|11275.1|11274.4|6112
1638781200000|2021-12-06 09:00:00|11293.3|11292.4|11297.7|11297.1|11300.1|11299.5|11285.7|11284.8|6445
1638784800000|2021-12-06 10:00:00|11297.8|11296.9|11298.6|11298|11310.7|11309.9|11296.5|11295.8|4890
1638788400000|2021-12-06 11:00:00|11298.7|11297.8|11293|11292.4|11303.9|11303|11292.5|11291.8|5432
1638792000000|2021-12-06 12:00:00|11293.2|11292.3|11292.1|11291.5|11302.5|11301.7|11290.6|11289.9|5348
1638795600000|2021-12-06 13:00:00|11292.4|11291.8|11297.5|11296.9|11298.4|11297.6|11285.4|11284.7|6089
1638799200000|2021-12-06 14:00:00|11297.4|11296.8|11291.5|11290.6|11308.4|11307.5|11283.7|11282.8|9240
1638802800000|2021-12-06 15:00:00|11291.6|11290.7|11272.7|11272.1|11291.6|11290.7|11267|11266.3|8542
1638806400000|2021-12-06 16:00:00|11272.2|11271.6|11282.1|11281.5|11288.7|11287.9|11270.1|11269.4|6828
1638810000000|2021-12-06 17:00:00|11282.3|11281.7|11279.2|11278.6|11284.4|11283.8|11276.4|11275.8|4162
1638813600000|2021-12-06 18:00:00|11279.1|11278.5|11283.4|11282.5|11283.4|11282.6|11273|11272.1|4024
1638817200000|2021-12-06 19:00:00|11283.3|11282.4|11279.3|11278.4|11284.4|11283.6|11278.7|11277.9|3031
1638820800000|2021-12-06 20:00:00|11278.7|11278.1|11283.3|11282.4|11285.8|11285|11278.3|11277.6|3315
1638824400000|2021-12-06 21:00:00|11283.4|11282.5|11287.6|11282.7|11287.6|11285.6|11281.7|11280.8|1882
1638828000000|2021-12-06 22:00:00|11286.4|11284.2|11285.2|11281.2|11290|11284.3|11283.9|11279.8|3047
1638831600000|2021-12-06 23:00:00|11285.3|11281.1|11284|11283.1|11288|11286.7|11282.7|11281.1|2751
1638835200000|2021-12-07 00:00:00|11283.8|11283.2|11280.1|11279.5|11285|11284.1|11279.4|11278.6|1901
1638838800000|2021-12-07 01:00:00|11280.3|11279.7|11282.4|11281.5|11282.9|11282.3|11276.1|11275.5|3146
1638842400000|2021-12-07 02:00:00|11282.3|11281.4|11292.1|11291.5|11293.3|11292.4|11281.2|11280.5|2999
1638846000000|2021-12-07 03:00:00|11292|11291.4|11291|11290.4|11292.6|11291.9|11289.6|11288.9|2481
1638849600000|2021-12-07 04:00:00|11291.1|11290.5|11288.4|11287.8|11293.4|11292.7|11286.8|11286.1|2090
1638853200000|2021-12-07 05:00:00|11288.3|11287.7|11287.7|11286.8|11291.4|11290.7|11287.6|11286.8|2066
1638856800000|2021-12-07 06:00:00|11287.6|11286.7|11294.4|11293.5|11297|11296.2|11287.5|11286.7|3071
1638860400000|2021-12-07 07:00:00|11294.5|11293.6|11289.2|11288.3|11298.9|11298.1|11287.4|11286.6|5520
1638864000000|2021-12-07 08:00:00|11289.1|11288.2|11275.4|11274.8|11295.3|11294.6|11274.4|11273.6|6830
1638867600000|2021-12-07 09:00:00|11275.5|11274.6|11275.3|11273.6|11278.9|11278.1|11253.7|11253|7255
1638871200000|2021-12-07 10:00:00|11275.2|11273.7|11261.1|11260.2|11278.3|11277.4|11257.6|11257|5890
1638874800000|2021-12-07 11:00:00|11261.2|11260.3|11262.2|11261.6|11267.4|11266.7|11259.5|11258.7|2660
1638878400000|2021-12-07 12:00:00|11258.1|11257.2|11252.9|11252.3|11260.4|11259.6|11251.4|11250.8|5915
1638882000000|2021-12-07 13:00:00|11253.1|11252.5|11240.7|11239.8|11259.9|11259.2|11228|11227.1|8211
1638885600000|2021-12-07 14:00:00|11240.8|11239.9|11245.9|11245.3|11248.6|11247.9|11235.7|11234.9|7972
1638889200000|2021-12-07 15:00:00|11245.8|11245.2|11246.4|11245.8|11255.2|11254.6|11240.9|11240|8984
1638892800000|2021-12-07 16:00:00|11246.2|11245.6|11247.4|11246.8|11251.1|11250.3|11237|11236.2|6834
1638896400000|2021-12-07 17:00:00|11247.5|11246.9|11244.2|11243.6|11252.3|11251.5|11241.7|11241|4333
1638900000000|2021-12-07 18:00:00|11244.3|11243.7|11253.1|11252.5|11254.6|11254|11242.2|11241.3|3793
1638903600000|2021-12-07 19:00:00|11253|11252.4|11261.7|11261.1|11261.7|11261.1|11251|11250.4|3180
1638907200000|2021-12-07 20:00:00|11261.6|11261|11268|11267.4|11268.1|11267.5|11259.5|11258.7|3854
1638910800000|2021-12-07 21:00:00|11268.1|11267.5|11269.3|11266.3|11274.4|11273.5|11265.6|11264.8|2217
1638914400000|2021-12-07 22:00:00|11269.5|11265.8|11269.8|11267.4|11274.8|11268.7|11267.8|11260.8|2400
1638918000000|2021-12-07 23:00:00|11269.6|11267.3|11273.1|11272.2|11274.2|11273.3|11269.5|11267.3|2014
1638921600000|2021-12-08 00:00:00|11273.3|11272.4|11274.4|11273.5|11278.2|11277.4|11273.1|11272.3|2025
1638925200000|2021-12-08 01:00:00|11274.3|11273.4|11279.4|11278.8|11282.1|11281.4|11273.4|11272.6|2664
1638928800000|2021-12-08 02:00:00|11279.5|11278.9|11291.4|11290.8|11291.9|11291.2|11279.5|11278.9|2990
1638932400000|2021-12-08 03:00:00|11291.5|11290.9|11292.1|11291.5|11294.1|11293.4|11288.9|11288.1|2286
1638936000000|2021-12-08 04:00:00|11292|11291.4|11291.2|11290.3|11292.6|11291.8|11290.4|11289.8|1754
1638939600000|2021-12-08 05:00:00|11291.1|11290.2|11294.1|11293.5|11296.3|11295.5|11289.2|11288.6|2087
1638943200000|2021-12-08 06:00:00|11294|11293.4|11289.1|11288.2|11295.9|11295.2|11287.8|11286.9|3095
1638946800000|2021-12-08 07:00:00|11289.2|11288.3|11286.5|11285.9|11294.2|11293.6|11284.1|11283.4|5166
1638950400000|2021-12-08 08:00:00|11286.6|11286|11283.8|11282.9|11294.2|11293.4|11279|11278.1|7095
1638954000000|2021-12-08 09:00:00|11283.7|11282.8|11285.6|11284.7|11288.1|11287.3|11282.4|11281.5|5849
1638957600000|2021-12-08 10:00:00|11285.4|11284.5|11292.4|11291.8|11300.5|11299.9|11273|11272.1|7082
1638961200000|2021-12-08 11:00:00|11292.5|11291.9|11276.8|11275.9|11294.7|11294|11268.9|11268|8494
1638964800000|2021-12-08 12:00:00|11276.9|11276.3|11291.6|11290.7|11302.9|11302.1|11267.2|11266.3|10157
1638968400000|2021-12-08 13:00:00|11291.4|11291|11316.7|11315.8|11318.1|11317.2|11288.3|11287.6|10122
1638972000000|2021-12-08 14:00:00|11316.8|11315.9|11304.2|11303.3|11317.1|11316.2|11300.6|11299.8|9119
1638975600000|2021-12-08 15:00:00|11304.1|11303.2|11333|11332.4|11335.2|11334.3|11303.5|11302.6|10218
1638979200000|2021-12-08 16:00:00|11333.1|11332.5|11328.7|11328.1|11339.5|11338.7|11325.4|11324.6|6567
1638982800000|2021-12-08 17:00:00|11328.8|11328.2|11348.9|11348.3|11350|11349.2|11328.7|11328.1|4647
1638986400000|2021-12-08 18:00:00|11348.8|11348.2|11346|11345.1|11350|11349.4|11344.5|11343.9|3842
1638990000000|2021-12-08 19:00:00|11345.9|11345.3|11349.8|11349.2|11351.4|11350.6|11345.6|11344.8|3388
1638993600000|2021-12-08 20:00:00|11349.9|11349|11349.2|11348.3|11355.3|11354.6|11347.3|11346.6|3257
1638997200000|2021-12-08 21:00:00|11349.1|11348.2|11343.6|11341.2|11350.3|11349.6|11342|11340.7|3428
1639000800000|2021-12-08 22:00:00|11343.5|11340.9|11342.8|11340.9|11350|11344.1|11342|11336.3|6018
1639004400000|2021-12-08 23:00:00|11342.7|11340.8|11344.6|11343.7|11345.9|11345|11341|11339.7|1982
1639008000000|2021-12-09 00:00:00|11344.7|11343.8|11340.1|11339.5|11344.9|11344.2|11336.8|11336.2|2252
1639011600000|2021-12-09 01:00:00|11339.8|11339.2|11334.7|11334.1|11339.8|11339.2|11333|11332.4|2276
1639015200000|2021-12-09 02:00:00|11334.9|11334.3|11334|11333.1|11336.8|11336.1|11332.9|11332.2|2259
1639018800000|2021-12-09 03:00:00|11334.1|11333.2|11335|11334.4|11335.3|11334.6|11329.6|11329|1594
1639022400000|2021-12-09 04:00:00|11334.9|11334.3|11336.4|11335.8|11337.3|11336.6|11332.5|11331.9|1834
1639026000000|2021-12-09 05:00:00|11336.2|11335.6|11327|11326.4|11336.3|11335.6|11327|11326.4|1929
1639029600000|2021-12-09 06:00:00|11327.1|11326.5|11328.5|11327.6|11334.4|11333.6|11327|11326.4|2351
1639033200000|2021-12-09 07:00:00|11328.7|11327.8|11320.5|11319.9|11331.4|11330.8|11317.5|11316.6|5594
1639036800000|2021-12-09 08:00:00|11320.6|11320|11322.9|11322|11327.3|11326.5|11317|11316.1|5972
1639040400000|2021-12-09 09:00:00|11322.8|11321.9|11319.4|11318.8|11324.3|11323.6|11315.9|11315.1|5024
1639044000000|2021-12-09 10:00:00|11319.5|11318.9|11314.4|11313.5|11324.1|11323.5|11311.1|11310.2|4710
1639047600000|2021-12-09 11:00:00|11314.3|11313.4|11317.2|11316.6|11323.2|11322.5|11312.9|11312.2|5848
1639051200000|2021-12-09 12:00:00|11317.1|11316.5|11310.1|11309.5|11317.2|11316.6|11307.3|11306.5|5736
1639054800000|2021-12-09 13:00:00|11310|11309.4|11317|11316.4|11321.3|11320.5|11308.9|11308.1|8016
1639058400000|2021-12-09 14:00:00|11317.1|11316.2|11302.6|11301.7|11319.8|11319.1|11300.4|11299.8|7859
1639062000000|2021-12-09 15:00:00|11302.7|11302.1|11284.6|11284|11305.2|11304.3|11278.9|11278.3|8519
1639065600000|2021-12-09 16:00:00|11284.2|11283.6|11285.7|11284.8|11293.5|11292.9|11278.7|11278.1|6695
1639069200000|2021-12-09 17:00:00|11285.5|11284.9|11290.2|11289.6|11295|11294.2|11284.4|11283.8|3611
1639072800000|2021-12-09 18:00:00|11290.3|11289.7|11294.1|11293.5|11294.5|11293.8|11282.8|11281.9|5420
1639076400000|2021-12-09 19:00:00|11294.2|11293.6|11287.6|11287|11294.6|11293.9|11287.4|11286.8|3041
1639080000000|2021-12-09 20:00:00|11287.5|11286.9|11294.9|11294.3|11296|11295.3|11287.4|11286.6|3105
1639083600000|2021-12-09 21:00:00|11294.8|11293.9|11294.1|11292.4|11294.9|11294.2|11289.6|11288.8|1767
1639087200000|2021-12-09 22:00:00|11294.2|11292.3|11294.8|11292|11297.6|11293.7|11293.2|11286.6|2618
1639090800000|2021-12-09 23:00:00|11294.9|11292.2|11294.2|11293.3|11298.7|11297.8|11293|11292|1995
1639094400000|2021-12-10 00:00:00|11293.8|11292.9|11289.4|11288.5|11296.4|11295.7|11288.6|11287.8|2014
1639098000000|2021-12-10 01:00:00|11289.5|11288.6|11297.4|11296.5|11297.7|11296.8|11287.3|11286.7|3135
1639101600000|2021-12-10 02:00:00|11297.2|11296.6|11302|11301.4|11302|11301.4|11295.2|11294.5|2337
1639105200000|2021-12-10 03:00:00|11302.1|11301.5|11298.7|11298.1|11302.1|11301.5|11297.7|11297|2008
1639108800000|2021-12-10 04:00:00|11298.6|11298|11299.7|11298.8|11299.7|11298.8|11295.9|11295.1|1673
1639112400000|2021-12-10 05:00:00|11299.5|11298.6|11295.3|11294.4|11303.4|11302.6|11295.2|11294.4|2286
1639116000000|2021-12-10 06:00:00|11295.4|11294.5|11298.4|11297.2|11301.6|11300.8|11295.4|11294.5|2947
1639119600000|2021-12-10 07:00:00|11298.5|11297.1|11294.6|11293.7|11298.6|11297.9|11286.7|11286|4732
1639123200000|2021-12-10 08:00:00|11294.7|11293.8|11286.2|11285.3|11297.6|11296.9|11285|11284.3|6305
1639126800000|2021-12-10 09:00:00|11286.3|11285.4|11282.7|11281.8|11288.6|11288|11280.8|11280.2|4846
1639130400000|2021-12-10 10:00:00|11282.6|11281.7|11269.1|11268.2|11283.1|11282.2|11265.4|11264.8|4756
1639134000000|2021-12-10 11:00:00|11268.8|11267.9|11268|11267.4|11274.7|11274.1|11267.1|11266.3|4596
1639137600000|2021-12-10 12:00:00|11267.9|11267.3|11279.7|11279.1|11279.7|11279.1|11267.8|11267.2|4483
1639141200000|2021-12-10 13:00:00|11279.5|11278.9|11294|11293.1|11310.2|11309.2|11267.7|11265.6|11261
1639144800000|2021-12-10 14:00:00|11293.9|11293|11287|11285.7|11302.1|11301.2|11270.4|11269.8|10549
1639148400000|2021-12-10 15:00:00|11286.9|11285.5|11301.9|11301.3|11307.4|11306.8|11284.1|11283.3|10345
1639152000000|2021-12-10 16:00:00|11302|11301.4|11312.5|11311.9|11324.4|11323.7|11300.9|11300|7724
1639155600000|2021-12-10 17:00:00|11313.1|11312.5|11319.3|11318.4|11322.1|11321.3|11311.1|11310.3|4480
1639159200000|2021-12-10 18:00:00|11319.1|11318.5|11315.6|11315|11323.3|11322.6|11314.5|11313.9|2652
1639162800000|2021-12-10 19:00:00|11315.5|11314.9|11311.7|11310.8|11317.3|11316.7|11310.2|11309.5|2127
1639166400000|2021-12-10 20:00:00|11311.6|11311|11317.6|11317|11318.8|11318.1|11311|11310.2|2239
1639170000000|2021-12-10 21:00:00|11317.8|11316.9|11317.6|11316.7|11320|11319.2|11315.6|11314.7|1751
1639342800000|2021-12-12 21:00:00|11320.3|11307.3|11322.7|11310.1|11325.6|11314.4|11310.5|11297.5|286
1639346400000|2021-12-12 22:00:00|11322.6|11310|11314.8|11309.3|11322.6|11312.4|11307.9|11300.9|2033
1639350000000|2021-12-12 23:00:00|11314.4|11309.8|11311.3|11310.4|11319.9|11319|11310.3|11308.9|3146
1639353600000|2021-12-13 00:00:00|11311.2|11310.3|11308.7|11308.1|11314.5|11313.8|11308.2|11307.6|2006
1639357200000|2021-12-13 01:00:00|11308.8|11308.2|11305.8|11305.2|11313.7|11312.9|11303.2|11302.3|2541
1639360800000|2021-12-13 02:00:00|11305.9|11305|11295.6|11295|11306.2|11305.6|11295.5|11294.8|2592
1639364400000|2021-12-13 03:00:00|11295.5|11294.9|11298.4|11297.8|11298.8|11298.2|11294.1|11293.3|1942
1639368000000|2021-12-13 04:00:00|11298.3|11297.7|11295.1|11294.5|11299.7|11299|11292.6|11292|1796
1639371600000|2021-12-13 05:00:00|11295.3|11294.4|11297.6|11297|11300.2|11299.6|11294.7|11294.1|1877
1639375200000|2021-12-13 06:00:00|11297.7|11297.1|11285.7|11284.8|11298.2|11297.4|11285.3|11284.7|2594
1639378800000|2021-12-13 07:00:00|11285.9|11285.1|11290.9|11290|11292.1|11291.2|11284.2|11283.6|4297
1639382400000|2021-12-13 08:00:00|11291.1|11290.2|11274.7|11273.8|11293.4|11292.7|11274.4|11273.8|5617
1639386000000|2021-12-13 09:00:00|11274.8|11273.9|11268.8|11267.9|11275.7|11275.1|11260.5|11259.7|5601
1639389600000|2021-12-13 10:00:00|11268.7|11267.8|11271.2|11270.3|11273.3|11272.6|11262.9|11262.1|4974
1639393200000|2021-12-13 11:00:00|11271|11270.4|11274.5|11273.9|11280.1|11279.5|11263.9|11263|4978
1639396800000|2021-12-13 12:00:00|11274.4|11273.8|11276.5|11275.9|11288.3|11287.7|11273|11272.4|5494
1639400400000|2021-12-13 13:00:00|11276.6|11276|11284.8|11283.9|11292.5|11291.8|11276|11275.4|6393
1639404000000|2021-12-13 14:00:00|11284.6|11284|11287.5|11286.6|11298.1|11297.5|11279.9|11279.3|7864
1639407600000|2021-12-13 15:00:00|11287.3|11286.7|11275.9|11275.3|11292.2|11291.6|11273.6|11273|8988
1639411200000|2021-12-13 16:00:00|11275.8|11275.2|11297.3|11296.7|11298.3|11297.7|11274.6|11274|6089
1639414800000|2021-12-13 17:00:00|11297.4|11296.8|11293.4|11292.8|11307.7|11307|11293.3|11292.7|4011
1639418400000|2021-12-13 18:00:00|11293.5|11292.9|11295.1|11294.5|11300.3|11299.7|11291.6|11291|3269
1639422000000|2021-12-13 19:00:00|11295.3|11294.7|11287.8|11286.9|11295.3|11294.7|11287.8|11286.9|2320
1639425600000|2021-12-13 20:00:00|11287.7|11286.8|11284.6|11283.7|11291.4|11290.8|11282.7|11281.9|3791
1639429200000|2021-12-13 21:00:00|11284.4|11283.5|11286.6|11283.8|11288.2|11287.3|11282.2|11281.3|2167
1639432800000|2021-12-13 22:00:00|11286.5|11283.5|11284|11282.3|11288.3|11283.6|11283|11280.5|9260
1639436400000|2021-12-13 23:00:00|11283.9|11282.4|11283.7|11283.1|11284.6|11283.7|11281.7|11280.8|2817
1639440000000|2021-12-14 00:00:00|11283.8|11283.2|11278.2|11277.3|11285.4|11284.6|11274.2|11273.3|2228
1639443600000|2021-12-14 01:00:00|11278.3|11277.4|11282.7|11281.8|11283.8|11282.9|11275.4|11274.7|3069
1639447200000|2021-12-14 02:00:00|11282.5|11281.9|11283.4|11282.5|11284.1|11283.4|11278.9|11278.2|2476
1639450800000|2021-12-14 03:00:00|11283.3|11282.4|11273.9|11273|11284.3|11283.5|11271.9|11271|2662
1639454400000|2021-12-14 04:00:00|11273.8|11272.9|11277.8|11277.2|11278.3|11277.4|11272.8|11272|1895
1639458000000|2021-12-14 05:00:00|11277.9|11277|11278.3|11277.4|11281.9|11281|11276.3|11275.6|1747
1639461600000|2021-12-14 06:00:00|11278.4|11277.5|11277.8|11276.9|11283.8|11283|11275.6|11274.8|2352
1639465200000|2021-12-14 07:00:00|11277.7|11276.8|11271.2|11270.3|11278|11277.1|11270.9|11270.1|4220
1639468800000|2021-12-14 08:00:00|11271|11270.4|11282.8|11281.9|11284.3|11283.7|11266.6|11266|6480
1639472400000|2021-12-14 09:00:00|11282.9|11282|11301.8|11300.9|11304.8|11304.1|11278.9|11278|6661
1639476000000|2021-12-14 10:00:00|11301.7|11300.8|11316.1|11315.2|11317.2|11316.6|11301.1|11300.2|6493
1639479600000|2021-12-14 11:00:00|11316|11315.1|11319|11318.4|11324.2|11323.6|11312.9|11312.1|5863
1639483200000|2021-12-14 12:00:00|11319.1|11318.5|11309.7|11309.1|11320.7|11320|11309|11308.2|6164
1639486800000|2021-12-14 13:00:00|11310|11309.4|11309|11308.1|11317.8|11316.9|11305.1|11304.3|7123
1639490400000|2021-12-14 14:00:00|11308.8|11308.2|11301|11300.4|11309.2|11308.5|11295.6|11295|8423
1639494000000|2021-12-14 15:00:00|11301.1|11300.5|11273.4|11272.8|11302.7|11302.1|11271.6|11270.9|8042
1639497600000|2021-12-14 16:00:00|11273.2|11272.6|11266.9|11266|11276.6|11276|11265.7|11264.9|5900
1639501200000|2021-12-14 17:00:00|11266.8|11265.9|11272.1|11271.5|11277.3|11276.4|11266.8|11265.9|4787
1639504800000|2021-12-14 18:00:00|11272.2|11271.6|11265.4|11264.8|11272.3|11271.6|11264.3|11263.6|2834
1639508400000|2021-12-14 19:00:00|11265.3|11264.7|11256.2|11255.6|11265.8|11265|11256.1|11255.4|3497
1639512000000|2021-12-14 20:00:00|11256.4|11255.5|11254.6|11253.7|11260|11259.2|11254.1|11253.3|2823
1639515600000|2021-12-14 21:00:00|11254.7|11253.8|11260.3|11257.9|11260.3|11258.6|11254.6|11253.8|1870
1639519200000|2021-12-14 22:00:00|11260.5|11257.4|11258.7|11255.4|11264.5|11258.5|11258|11254.2|1879
1639522800000|2021-12-14 23:00:00|11258.8|11255.1|11258.2|11257.3|11259.8|11258.6|11254.3|11253.4|1939
1639526400000|2021-12-15 00:00:00|11258.1|11257.2|11265.4|11264.8|11268.8|11267.9|11257.5|11256.7|2247
1639530000000|2021-12-15 01:00:00|11265.5|11264.9|11268.6|11267.7|11270.4|11269.7|11264.7|11263.8|2549
1639533600000|2021-12-15 02:00:00|11268.5|11267.6|11262.5|11261.6|11269.7|11268.9|11261.6|11260.8|2730
1639537200000|2021-12-15 03:00:00|11262.6|11261.7|11260.3|11259.4|11263.3|11262.6|11257.9|11257.1|1950
1639540800000|2021-12-15 04:00:00|11260.2|11259.6|11264.5|11263.9|11265.4|11264.7|11260.1|11259.5|1926
1639544400000|2021-12-15 05:00:00|11264.4|11263.8|11269.7|11268.8|11273.2|11272.4|11263.7|11263.1|2207
1639548000000|2021-12-15 06:00:00|11269.6|11268.7|11275.9|11275|11277.1|11276.5|11269|11268.2|2090
1639551600000|2021-12-15 07:00:00|11275.8|11275.2|11264.5|11263.6|11277.1|11276.3|11263.1|11262.4|5384
1639555200000|2021-12-15 08:00:00|11264.4|11263.8|11273.1|11272.2|11276.1|11275.3|11263.8|11263.1|5860
1639558800000|2021-12-15 09:00:00|11273|11272.1|11272.2|11271.3|11277.8|11276.9|11270|11269.3|4893
1639562400000|2021-12-15 10:00:00|11272.1|11271.2|11267.8|11266.9|11277.5|11276.7|11263.6|11262.8|4324
1639566000000|2021-12-15 11:00:00|11267.7|11266.8|11270.3|11269.4|11270.5|11269.7|11262.7|11262.1|3925
1639569600000|2021-12-15 12:00:00|11270.4|11269.5|11263.7|11263.1|11276.5|11275.7|11260.6|11260|5451
1639573200000|2021-12-15 13:00:00|11263.8|11263.2|11273.9|11273.3|11274.6|11274|11256.2|11255.3|8142
1639576800000|2021-12-15 14:00:00|11273.8|11273.2|11259.2|11258.3|11275|11274.2|11250.5|11249.3|9526
1639580400000|2021-12-15 15:00:00|11259|11258.1|11252.3|11251.7|11263.4|11262.7|11248.2|11247.6|8650
1639584000000|2021-12-15 16:00:00|11252.5|11251.9|11260.1|11259.5|11268.3|11267.6|11250.7|11249.9|7258
1639587600000|2021-12-15 17:00:00|11260.2|11259.6|11260.5|11259.9|11266.3|11265.5|11258.2|11257.4|4251
1639591200000|2021-12-15 18:00:00|11260.7|11260.1|11260.4|11257.6|11265.1|11261.5|11254.5|11253.6|4063
1639594800000|2021-12-15 19:00:00|11258.8|11257.7|11273|11272.1|11275.8|11274.9|11222.4|11221.4|23013
1639598400000|2021-12-15 20:00:00|11272.5|11271.6|11288.3|11287.4|11299.8|11298.9|11263.9|11263|12425
1639602000000|2021-12-15 21:00:00|11288.2|11287.3|11297.4|11291|11297.5|11295.5|11287.7|11286.9|3061
1639605600000|2021-12-15 22:00:00|11297.3|11289.7|11295.8|11291.3|11301|11294.5|11293.1|11286.1|3184
1639609200000|2021-12-15 23:00:00|11296|11291.6|11290.9|11290|11299.3|11298.4|11290|11289.1|3296
1639612800000|2021-12-16 00:00:00|11291|11290.1|11283.5|11282.6|11292.7|11291.8|11281.6|11280.9|3820
1639616400000|2021-12-16 01:00:00|11283.3|11282.7|11287.5|11286.6|11289.7|11288.9|11282.2|11281.4|4188
1639620000000|2021-12-16 02:00:00|11287.6|11286.7|11289.5|11288.6|11291.3|11290.5|11284.3|11283.5|3048
1639623600000|2021-12-16 03:00:00|11289.4|11288.8|11286|11285.4|11290.3|11289.5|11285.9|11285.3|2003
1639627200000|2021-12-16 04:00:00|11286.1|11285.5|11286.9|11286|11290|11289.4|11283.9|11283.3|2146
1639630800000|2021-12-16 05:00:00|11287|11286.1|11286.1|11285.2|11288.4|11287.7|11285.3|11284.4|1991
1639634400000|2021-12-16 06:00:00|11286.2|11285.3|11292.2|11291.3|11293.6|11292.9|11283.9|11283.3|2513
1639638000000|2021-12-16 07:00:00|11292.3|11291.4|11305.6|11305|11312.7|11311.8|11290.6|11289.8|6061
1639641600000|2021-12-16 08:00:00|11305.7|11305.1|11318.3|11317.4|11319.4|11318.5|11302.2|11298.5|7536
1639645200000|2021-12-16 09:00:00|11318.4|11317.5|11313.7|11312.8|11319.6|11318.9|11312.1|11311.2|6661
1639648800000|2021-12-16 10:00:00|11313.6|11313|11300.1|11299.2|11315.2|11314.5|11296.6|11296|5968
1639652400000|2021-12-16 11:00:00|11300|11299.4|11296.4|11295.5|11300.5|11299.8|11290.9|11290.1|5261
1639656000000|2021-12-16 12:00:00|11296.5|11295.6|11328.5|11327.6|11344.3|11343.4|11292|11291.1|11964
1639659600000|2021-12-16 13:00:00|11328.6|11327.7|11359.7|11358.8|11360|11359.1|11325.1|11324.2|10983
1639663200000|2021-12-16 14:00:00|11359.6|11358.7|11327.7|11326.8|11360.8|11360.1|11323.7|11322.8|12883
1639666800000|2021-12-16 15:00:00|11327.4|11326.5|11307.7|11306.8|11336.8|11336|11298.9|11298.1|10295
1639670400000|2021-12-16 16:00:00|11307.6|11306.7|11310.8|11309.9|11313.4|11312.6|11301.6|11301|6826
1639674000000|2021-12-16 17:00:00|11310.5|11309.6|11318.4|11317.5|11320.2|11319.4|11302.9|11302.3|4825
1639677600000|2021-12-16 18:00:00|11318.2|11317.6|11321|11320.4|11322.3|11321.7|11315.4|11314.7|3373
1639681200000|2021-12-16 19:00:00|11321.1|11320.5|11325.3|11324.4|11326.8|11325.9|11318.9|11318|3719
1639684800000|2021-12-16 20:00:00|11325|11324.5|11333.8|11332.9|11337.2|11336.3|11319.4|11318.5|5061
1639688400000|2021-12-16 21:00:00|11333.6|11333|11330.9|11329.5|11334.6|11333.9|11329.1|11328.2|2425
1639692000000|2021-12-16 22:00:00|11330.8|11329.6|11333.4|11328.9|11338.9|11332.9|11330.8|11323.8|3499
1639695600000|2021-12-16 23:00:00|11333.6|11329.1|11334.2|11333.3|11335.5|11334.6|11329.7|11324.5|3763
1639699200000|2021-12-17 00:00:00|11334.3|11333.4|11328.9|11328.3|11335.7|11334.8|11327.6|11326.8|2549
1639702800000|2021-12-17 01:00:00|11329.1|11328.2|11321.5|11320.9|11332.3|11331.5|11321.1|11320.3|3888
1639706400000|2021-12-17 02:00:00|11321.6|11320.6|11325.3|11324.4|11326|11325.2|11320.6|11319.8|3444
1639710000000|2021-12-17 03:00:00|11325.4|11324.5|11327.4|11326.5|11328.1|11327.2|11323.6|11322.9|2692
1639713600000|2021-12-17 04:00:00|11327.6|11326.7|11335.7|11335.1|11336.4|11335.7|11327|11326.2|2924
1639717200000|2021-12-17 05:00:00|11335.8|11335.2|11348.7|11347.8|11349.5|11348.7|11335.7|11334.8|3176
1639720800000|2021-12-17 06:00:00|11348.6|11347.7|11334.4|11333.5|11349.2|11348.3|11333.9|11333.1|3097
1639724400000|2021-12-17 07:00:00|11334.3|11333.4|11318.5|11317.9|11336.5|11335.6|11317.5|11316.7|5955
1639728000000|2021-12-17 08:00:00|11318.6|11317.7|11336.3|11335|11338.1|11337.4|11318.3|11317.4|7325
1639731600000|2021-12-17 09:00:00|11336.4|11335.3|11334.8|11333.9|11340.2|11339.3|11327.3|11326.4|7274
1639735200000|2021-12-17 10:00:00|11334.9|11334|11325.7|11324.8|11334.9|11334|11322.5|11321.7|6312
1639738800000|2021-12-17 11:00:00|11325.8|11324.9|11318.8|11317.9|11325.8|11324.9|11312|11311.1|5949
1639742400000|2021-12-17 12:00:00|11318.7|11317.8|11330.8|11329.9|11333.1|11332.3|11312.7|11312|5921
1639746000000|2021-12-17 13:00:00|11330.9|11330.3|11307.9|11307|11333.3|11332.6|11305.4|11304.7|7571
1639749600000|2021-12-17 14:00:00|11308|11307.1|11307|11306.4|11316.4|11315.6|11292.8|11292|9278
1639753200000|2021-12-17 15:00:00|11306.8|11306.2|11274.5|11273.6|11307.8|11307.1|11274|11273.2|9536
1639756800000|2021-12-17 16:00:00|11274.1|11273.5|11277.2|11276.6|11279.8|11279.1|11267.1|11266.5|7589
1639760400000|2021-12-17 17:00:00|11277.3|11276.7|11268.7|11267.8|11277.5|11276.7|11267.1|11266.4|4842
1639764000000|2021-12-17 18:00:00|11268.6|11267.7|11253.5|11252.9|11271.7|11271|11253.3|11252.6|4726
1639767600000|2021-12-17 19:00:00|11253.8|11253|11252.4|11251.8|11259.4|11258.5|11251.3|11250.5|3957
1639771200000|2021-12-17 20:00:00|11252.2|11251.6|11237.3|11236.4|11253.4|11252.6|11237.1|11236.3|4481
1639774800000|2021-12-17 21:00:00|11237.6|11236.7|11238.1|11234.8|11243.7|11242.8|11236.1|11233.4|4794
1639947600000|2021-12-19 21:00:00|11245.8|11238.2|11244.2|11237.2|11248.7|11239.2|11243.7|11233.5|272
1639951200000|2021-12-19 22:00:00|11244.5|11236.9|11238.9|11236.2|11247|11239|11237.6|11234|2257
1639954800000|2021-12-19 23:00:00|11238.8|11236.4|11243.5|11242.6|11244.7|11243.8|11235.1|11234.2|3425
1639958400000|2021-12-20 00:00:00|11243.2|11242.3|11250.5|11249.6|11250.7|11249.8|11241.4|11240.6|3311
1639962000000|2021-12-20 01:00:00|11250.3|11249.4|11239|11238.1|11250.3|11249.4|11238|11237.1|3385
1639965600000|2021-12-20 02:00:00|11239.1|11238.2|11248.7|11247.8|11250.2|11249.4|11236.9|11236|3387
1639969200000|2021-12-20 03:00:00|11248.6|11247.7|11248.8|11247.9|11250.9|11250|11247|11246.3|2406
1639972800000|2021-12-20 04:00:00|11248.9|11248|11249.8|11248.9|11251.7|11250.9|11244.7|11244|2461
1639976400000|2021-12-20 05:00:00|11249.7|11249.1|11254.8|11253.9|11255.1|11254.3|11248.2|11247.4|2581
1639980000000|2021-12-20 06:00:00|11254.6|11253.7|11252.6|11251.7|11256.6|11255.7|11248.5|11247.8|3315
1639983600000|2021-12-20 07:00:00|11252.7|11251.8|11255.7|11254.8|11261.9|11261.1|11247.7|11246.8|6306
1639987200000|2021-12-20 08:00:00|11255.8|11254.9|11268.1|11267.2|11271.1|11270.4|11250.4|11249.6|7090
1639990800000|2021-12-20 09:00:00|11268.5|11267.6|11262.4|11261.5|11274.7|11273.8|11250.1|11249.2|7454
1639994400000|2021-12-20 10:00:00|11262.5|11261.6|11266.9|11266.3|11272.3|11271.6|11257.6|11256.7|6771
1639998000000|2021-12-20 11:00:00|11267.1|11266.2|11270.9|11270|11277.4|11276.5|11264.9|11264.2|4564
1640001600000|2021-12-20 12:00:00|11271|11270.1|11269.1|11268.2|11277.1|11276.2|11268.6|11267.7|5380
1640005200000|2021-12-20 13:00:00|11269|11268.1|11293.6|11292.7|11298.6|11297.7|11268.9|11268.1|7441
1640008800000|2021-12-20 14:00:00|11293.7|11292.8|11299.6|11298.7|11301.6|11300.7|11291.1|11290.3|8690
1640012400000|2021-12-20 15:00:00|11299.5|11298.6|11289.3|11288.4|11304.3|11303.6|11287.2|11286.3|8712
1640016000000|2021-12-20 16:00:00|11289.2|11288.3|11296.8|11295.9|11304.1|11303.3|11288.5|11287.8|6998
1640019600000|2021-12-20 17:00:00|11296.6|11296|11284.7|11283.8|11299.5|11298.8|11278.7|11278|5001
1640023200000|2021-12-20 18:00:00|11284.4|11283.7|11281.3|11280.4|11287.5|11286.7|11280.6|11279.8|3490
1640026800000|2021-12-20 19:00:00|11281.4|11280.5|11274.5|11273.6|11286.5|11285.6|11274.5|11273.6|4021
1640030400000|2021-12-20 20:00:00|11274.3|11273.7|11278.3|11277.7|11278.4|11277.7|11272.3|11271.6|3757
1640034000000|2021-12-20 21:00:00|11278.4|11277.4|11280.5|11273.5|11288.5|11281.5|11275.1|11270.9|2143
1640037600000|2021-12-20 22:00:00|11281.3|11274.3|11282.4|11275.5|11295.5|11288.5|11277.3|11270.3|3842
1640041200000|2021-12-20 23:00:00|11282.3|11275.4|11277.7|11276.8|11282.4|11278.8|11275.2|11273.7|2173
1640044800000|2021-12-21 00:00:00|11277.8|11276.9|11278.6|11277.7|11279|11278.3|11273.6|11272.8|2010
1640048400000|2021-12-21 01:00:00|11278.5|11277.6|11281.9|11281|11285.2|11284.4|11274.3|11273.5|3486
1640052000000|2021-12-21 02:00:00|11282|11281.1|11286.8|11286.2|11287.5|11286.6|11281.5|11280.6|2595
1640055600000|2021-12-21 03:00:00|11286.9|11286|11282.9|11282|11286.9|11286|11282.3|11281.5|1951
1640059200000|2021-12-21 04:00:00|11283.1|11282.3|11281.1|11280.2|11283.1|11282.3|11278.7|11277.8|1836
1640062800000|2021-12-21 05:00:00|11281.2|11280.3|11281.2|11280.3|11283.1|11282.4|11276.7|11276.1|2059
1640066400000|2021-12-21 06:00:00|11281.1|11280.2|11278.7|11277.8|11281.7|11280.8|11276.5|11275.7|2696
1640070000000|2021-12-21 07:00:00|11279.1|11278.2|11288.6|11287.7|11296.2|11295.4|11276.5|11275.6|5765
1640073600000|2021-12-21 08:00:00|11288.5|11287.6|11301.1|11300.2|11303|11302.3|11285|11284.2|7328
1640077200000|2021-12-21 09:00:00|11301|11300.1|11295.7|11294.8|11303.3|11302.4|11292.2|11291.4|6032
1640080800000|2021-12-21 10:00:00|11295.6|11294.7|11291.1|11290.2|11298.3|11297.5|11288.6|11287.7|5796
1640084400000|2021-12-21 11:00:00|11291|11290.1|11285.9|11285.3|11291.1|11290.3|11276.1|11275.5|5791
1640088000000|2021-12-21 12:00:00|11285.7|11285.1|11294.9|11294|11296.6|11295.9|11283.1|11282.5|5297
1640091600000|2021-12-21 13:00:00|11294.8|11293.9|11291.1|11290.2|11301.8|11301.2|11288.8|11288.1|6476
1640095200000|2021-12-21 14:00:00|11291.2|11290.3|11273.5|11272.6|11292.4|11291.8|11271.1|11270.4|7899
1640098800000|2021-12-21 15:00:00|11273.6|11272.7|11264.6|11263.7|11284|11283.2|11261.4|11260.7|8936
1640102400000|2021-12-21 16:00:00|11264.7|11263.8|11271|11270.1|11273.8|11273|11261.3|11260.5|6949
1640106000000|2021-12-21 17:00:00|11270.7|11269.8|11267.6|11266.7|11274.2|11273.5|11266.1|11265.5|4910
1640109600000|2021-12-21 18:00:00|11267.9|11267|11274|11273.1|11274.4|11273.6|11264.5|11263.6|4369
1640113200000|2021-12-21 19:00:00|11273.8|11273.2|11281.8|11280.9|11282.4|11281.6|11272.9|11272.2|3002
1640116800000|2021-12-21 20:00:00|11281.9|11281|11283|11282.4|11283.8|11283|11279.7|11278.8|2586
1640120400000|2021-12-21 21:00:00|11283.2|11282.3|11286.6|11279.6|11289.2|11287|11279.6|11273.9|2210
1640124000000|2021-12-21 22:00:00|11287.3|11280.3|11283.2|11277.9|11294.2|11289.5|11273.7|11266.7|4726
1640127600000|2021-12-21 23:00:00|11283.1|11278.2|11287.6|11286.7|11287.7|11286.8|11281.5|11277.1|2806
1640131200000|2021-12-22 00:00:00|11287.8|11286.9|11282.9|11282|11289.9|11289|11282.1|11281.2|2314
1640134800000|2021-12-22 01:00:00|11283.2|11282.3|11287.2|11286.3|11294.6|11293.8|11282.7|11281.8|2783
1640138400000|2021-12-22 02:00:00|11287.3|11286.4|11277.8|11276.9|11287.8|11286.9|11273.9|11273.1|3052
1640142000000|2021-12-22 03:00:00|11277.9|11277|11276.9|11276|11278.7|11278|11275.4|11274.6|2011
1640145600000|2021-12-22 04:00:00|11276.4|11275.8|11274.3|11273.4|11276.5|11275.8|11271.2|11270.4|1512
1640149200000|2021-12-22 05:00:00|11274.2|11273.3|11271.4|11270.5|11275.6|11274.8|11268.7|11267.9|2473
1640152800000|2021-12-22 06:00:00|11271.5|11270.6|11267.1|11266.2|11275.2|11274.5|11265.1|11264.4|3341
1640156400000|2021-12-22 07:00:00|11267|11266.1|11267.9|11267|11271.8|11270.9|11264.6|11264|4821
1640160000000|2021-12-22 08:00:00|11268|11267.1|11273.7|11272.8|11277|11276.1|11266.3|11265.4|6226
1640163600000|2021-12-22 09:00:00|11273.8|11272.9|11283.5|11282.6|11285.9|11285.2|11271.2|11270.6|4810
1640167200000|2021-12-22 10:00:00|11283.6|11282.7|11293.3|11292.4|11300.4|11299.7|11281.5|11280.7|6406
1640170800000|2021-12-22 11:00:00|11293.4|11292.5|11301.6|11300.7|11311.3|11310.4|11293|11292.1|5890
1640174400000|2021-12-22 12:00:00|11301.7|11300.8|11304.5|11303.6|11310.1|11309.3|11300.4|11299.6|5785
1640178000000|2021-12-22 13:00:00|11304.6|11303.7|11312.3|11311.4|11315.5|11314.9|11298.3|11297.7|6432
1640181600000|2021-12-22 14:00:00|11312.2|11311.3|11308.9|11308|11320.7|11319.9|11305.5|11304.8|7949
1640185200000|2021-12-22 15:00:00|11309|11308.1|11321.5|11320.9|11324.7|11323.8|11307.5|11306.6|8109
1640188800000|2021-12-22 16:00:00|11321.6|11321|11325.1|11324.2|11342.9|11342|11319.2|11318.4|7648
1640192400000|2021-12-22 17:00:00|11324.1|11323.2|11329.5|11328.6|11332.1|11331.2|11323.1|11322.3|3902
1640196000000|2021-12-22 18:00:00|11329.4|11328.5|11326|11325.1|11331.1|11330.3|11324.3|11323.6|3165
1640199600000|2021-12-22 19:00:00|11326.1|11325.2|11333|11332.1|11333.3|11332.5|11323.2|11322.3|2859
1640203200000|2021-12-22 20:00:00|11332.9|11332|11338.7|11337.8|11339.3|11338.4|11331|11330.2|2904
1640206800000|2021-12-22 21:00:00|11338.6|11337.7|11327.1|11325.1|11338.9|11338|11326.6|11323.9|2094
1640210400000|2021-12-22 22:00:00|11329.2|11323.1|11325.3|11321.2|11337.8|11330.8|11322.3|11315.3|6842
1640214000000|2021-12-22 23:00:00|11325.1|11321.1|11327|11326.4|11329.5|11326.9|11323.2|11319.9|2220
1640217600000|2021-12-23 00:00:00|11326.9|11326.3|11337.8|11336.9|11340.7|11339.8|11326.3|11325.4|2440
1640221200000|2021-12-23 01:00:00|11337.7|11336.8|11342.2|11341.3|11342.8|11341.9|11334.5|11333.6|2526
1640224800000|2021-12-23 02:00:00|11342.3|11341.4|11341.5|11340.6|11342.4|11341.6|11338.7|11338|1976
1640228400000|2021-12-23 03:00:00|11341.4|11340.8|11339.4|11338.5|11341.6|11340.8|11338.6|11337.7|1855
1640232000000|2021-12-23 04:00:00|11339.2|11338.3|11339.8|11338.9|11340.8|11340.1|11338.5|11337.8|1294
1640235600000|2021-12-23 05:00:00|11339.7|11338.8|11338|11337.1|11342.5|11341.7|11337.9|11337|1513
1640239200000|2021-12-23 06:00:00|11338.1|11337.2|11336.5|11335.6|11341.2|11340.3|11334.6|11333.9|1710
1640242800000|2021-12-23 07:00:00|11336.4|11335.5|11328.8|11327.9|11339.7|11338.8|11326.8|11325.9|3440
1640246400000|2021-12-23 08:00:00|11328.9|11328|11315.1|11314.2|11329.2|11328.4|11312.4|11311.5|4982
1640250000000|2021-12-23 09:00:00|11315|11314.1|11321.1|11320.2|11321.5|11320.7|11311.1|11310.2|5047
1640253600000|2021-12-23 10:00:00|11321|11320.1|11327.1|11326.2|11331.1|11330.3|11320|11319.1|4662
1640257200000|2021-12-23 11:00:00|11327|11326.4|11324.3|11323.4|11329.9|11329.3|11318.5|11317.7|5754
1640260800000|2021-12-23 12:00:00|11324.2|11323.3|11307.7|11306.8|11326.8|11326.1|11303.3|11302.7|6424
1640264400000|2021-12-23 13:00:00|11307.8|11307.2|11299.5|11298.6|11313.7|11312.9|11298.3|11297.4|6833
1640268000000|2021-12-23 14:00:00|11299.3|11298.4|11309.3|11308.4|11309.5|11308.6|11290.5|11289.8|8313
1640271600000|2021-12-23 15:00:00|11309.4|11308.5|11309.2|11308.3|11328.5|11327.9|11306.3|11305.4|8690
1640275200000|2021-12-23 16:00:00|11309|11308.1|11320.2|11319.3|11321.6|11320.7|11306.5|11305.8|6004
1640278800000|2021-12-23 17:00:00|11320.3|11319.4|11337.1|11336.2|11337.2|11336.3|11318.6|11317.7|3872
1640282400000|2021-12-23 18:00:00|11337.2|11336.3|11331.9|11331|11338.3|11337.6|11330.4|11329.5|2802
1640286000000|2021-12-23 19:00:00|11332|11331.4|11334.8|11333.9|11335.9|11335.1|11328.9|11328.1|2012
1640289600000|2021-12-23 20:00:00|11334.7|11333.8|11334.7|11333.8|11335.9|11335|11332.5|11331.6|1695
1640293200000|2021-12-23 21:00:00|11334.6|11333.7|11332.1|11325.1|11337.6|11334.8|11325.6|11321.4|2605
1640296800000|2021-12-23 22:00:00|11331.6|11324.6|11329.7|11328.8|11339|11332|11324.1|11317.1|3185
1640300400000|2021-12-23 23:00:00|11330.7|11326.8|11323.6|11322.7|11333.1|11328.7|11322.9|11320.1|7058
1640304000000|2021-12-24 00:00:00|11323.7|11322.8|11326.2|11325.3|11328.5|11327.4|11322.7|11321|3818
1640307600000|2021-12-24 01:00:00|11326.1|11325.2|11325.9|11325|11326.5|11325.6|11323.7|11322.8|3589
1640311200000|2021-12-24 02:00:00|11326.2|11325.3|11327|11326.1|11327.7|11326.8|11324.2|11323.3|2620
1640314800000|2021-12-24 03:00:00|11327.1|11326.2|11329|11328.1|11332.9|11330.5|11325.4|11324.5|3225
1640318400000|2021-12-24 04:00:00|11328.9|11328|11335|11334.1|11335.7|11334.8|11328.8|11327.9|3864
1640322000000|2021-12-24 05:00:00|11334.8|11333.9|11330.8|11329.9|11335.5|11334.6|11326.7|11325.8|4608
1640325600000|2021-12-24 06:00:00|11330.6|11329.7|11330.1|11329.2|11332.6|11331.7|11328.3|11327.4|2311
1640329200000|2021-12-24 07:00:00|11330|11329.1|11331.9|11331|11332.6|11331.7|11329.8|11328.9|1967
1640332800000|2021-12-24 08:00:00|11332|11331.1|11336.6|11335.7|11341.9|11341|11331.6|11330.7|4857
1640336400000|2021-12-24 09:00:00|11336.7|11335.8|11340.8|11339.9|11342.3|11341.4|11336.2|11335.3|3601
1640340000000|2021-12-24 10:00:00|11341.1|11340.2|11342.3|11341.4|11344.2|11343.3|11340.7|11339.8|1415
1640343600000|2021-12-24 11:00:00|11341.9|11341|11327.9|11327|11342|11341.1|11326.5|11325.1|6395
1640347200000|2021-12-24 12:00:00|11327.6|11326.7|11321.9|11321|11332.9|11332|11313.8|11311.4|5500
1640350800000|2021-12-24 13:00:00|11321.8|11320.9|11321.9|11321|11336.3|11333.2|11316.1|11312.3|9450
1640354400000|2021-12-24 14:00:00|11321.8|11320.9|11325.7|11324.8|11330|11327.6|11319.2|11318.3|5591
1640358000000|2021-12-24 15:00:00|11325.8|11324.9|11307.9|11307|11328.5|11325.4|11307.4|11304.5|14281
1640361600000|2021-12-24 16:00:00|11308.1|11307.2|11311.8|11310.9|11316.8|11313.9|11307.2|11305.5|12426
1640365200000|2021-12-24 17:00:00|11311.9|11311|11318.6|11313.6|11320.1|11315|11309.6|11305.8|10698
1640368800000|2021-12-24 18:00:00|11318.7|11313.5|11326|11319|11333.3|11326.3|11310.5|11305.9|9001
1640372400000|2021-12-24 19:00:00|11325.1|11318.1|11314.3|11308.5|11332.7|11325.7|11310|11303|7643
1640376000000|2021-12-24 20:00:00|11314.4|11308.4|11318.5|11311.5|11327.8|11320.8|11304.2|11299.9|9879
1640379600000|2021-12-24 21:00:00|11319.7|11312.7|11321.4|11314.4|11336.8|11329.8|11307.7|11300.7|8762
1640552400000|2021-12-26 21:00:00|11326|11313|11323.5|11310.5|11328.3|11315.3|11311.8|11298.8|100
1640556000000|2021-12-26 22:00:00|11323.4|11310.4|11315.5|11308.5|11326.1|11316.9|11305.6|11298.6|2445
1640559600000|2021-12-26 23:00:00|11315.8|11308.8|11323.8|11322.9|11326.9|11325.7|11311.9|11304.9|3671
1640563200000|2021-12-27 00:00:00|11323.6|11322.7|11318.6|11317.7|11324|11323.1|11314|11313.1|2172
1640566800000|2021-12-27 01:00:00|11318.4|11317.5|11318.7|11317.8|11323.3|11322.7|11316.9|11316|2308
1640570400000|2021-12-27 02:00:00|11318.8|11317.9|11319.2|11318.6|11320.5|11319.6|11316.9|11316.3|1964
1640574000000|2021-12-27 03:00:00|11319.3|11318.7|11324.3|11323.4|11324.3|11323.5|11318.9|11318.1|1352
1640577600000|2021-12-27 04:00:00|11324.4|11323.5|11319.2|11318.3|11325.4|11324.6|11318.4|11317.6|1354
1640581200000|2021-12-27 05:00:00|11319.1|11318.2|11315.7|11314.8|11319.4|11318.7|11314.5|11313.7|1543
1640584800000|2021-12-27 06:00:00|11315.3|11314.4|11317|11316.1|11320.8|11319.9|11313.5|11312.7|1659
1640588400000|2021-12-27 07:00:00|11317.1|11316.2|11330.3|11329.4|11331|11330.1|11317|11316.1|2516
1640592000000|2021-12-27 08:00:00|11330.2|11329.3|11312.8|11311.9|11335|11334.1|11310.7|11309.8|4942
1640595600000|2021-12-27 09:00:00|11312.7|11311.8|11309|11308.1|11313.5|11312.6|11303.3|11302.4|4014
1640599200000|2021-12-27 10:00:00|11309.1|11308.2|11321.3|11320.4|11323.7|11322.8|11307.7|11306.8|3334
1640602800000|2021-12-27 11:00:00|11321.1|11320.2|11315.5|11314.6|11321.5|11320.6|11312.3|11311.5|3014
1640606400000|2021-12-27 12:00:00|11315.4|11314.5|11314.1|11313.2|11319|11318.1|11304.1|11303.2|4045
1640610000000|2021-12-27 13:00:00|11314|11313.4|11312.1|11311.2|11314.7|11313.8|11306.6|11305.7|4051
1640613600000|2021-12-27 14:00:00|11312.3|11311.4|11330.3|11329.4|11331.6|11330.9|11311.1|11310.2|5366
1640617200000|2021-12-27 15:00:00|11330.2|11329.3|11319.1|11318.2|11330.9|11330|11313.2|11312.5|5475
1640620800000|2021-12-27 16:00:00|11319.2|11318.3|11328.6|11328|11331.9|11331.3|11318.3|11317.4|3886
1640624400000|2021-12-27 17:00:00|11328.8|11327.9|11327.4|11326.5|11329.5|11328.8|11323.7|11323|2339
1640628000000|2021-12-27 18:00:00|11327.3|11326.4|11326|11325.1|11330.3|11329.5|11324.9|11324.2|2413
1640631600000|2021-12-27 19:00:00|11326.1|11325.2|11325.7|11324.8|11328.3|11327.6|11322.3|11321.4|2043
1640635200000|2021-12-27 20:00:00|11325.8|11324.9|11328.1|11327.2|11330.8|11329.9|11323.9|11323.2|2283
1640638800000|2021-12-27 21:00:00|11328|11327.1|11331.1|11324.3|11331.1|11327.9|11324.4|11323.5|1649
1640642400000|2021-12-27 22:00:00|11331.5|11324.5|11329.1|11324.5|11331.8|11324.8|11327.1|11320.9|1925
1640646000000|2021-12-27 23:00:00|11329.5|11324.1|11330|11329.1|11330.2|11329.3|11327|11323.4|1384
1640649600000|2021-12-28 00:00:00|11330.1|11329.2|11331.3|11330.4|11331.6|11330.9|11325|11324.1|1959
1640653200000|2021-12-28 01:00:00|11331.2|11330.3|11320.3|11319.4|11331.9|11331.1|11320.1|11319.4|2150
1640656800000|2021-12-28 02:00:00|11320.2|11319.3|11323.8|11322.9|11327.5|11326.6|11318.4|11317.7|1950
1640660400000|2021-12-28 03:00:00|11323.9|11323|11326|11325.1|11326.9|11326|11320.1|11319.3|1713
1640664000000|2021-12-28 04:00:00|11326.1|11325.2|11327.5|11326.6|11327.6|11326.8|11323.9|11323|1214
1640667600000|2021-12-28 05:00:00|11327.4|11326.5|11328.6|11327.7|11329.2|11328.4|11326.1|11325.3|1472
1640671200000|2021-12-28 06:00:00|11328.5|11327.6|11326|11325.1|11329.4|11328.7|11325.5|11324.7|1586
1640674800000|2021-12-28 07:00:00|11326.1|11325.2|11318|11317.1|11327.8|11326.9|11316.9|11316|2598
1640678400000|2021-12-28 08:00:00|11317.9|11317|11323.9|11323|11331.6|11330.7|11316.1|11315.3|5214
1640682000000|2021-12-28 09:00:00|11323.7|11322.8|11331.1|11330.2|11331.4|11330.5|11321.2|11320.3|3595
1640685600000|2021-12-28 10:00:00|11331.4|11330.5|11331|11330.1|11333.5|11332.6|11328.7|11327.9|3516
1640689200000|2021-12-28 11:00:00|11331.1|11330.2|11333.3|11332.4|11333.7|11332.8|11326.8|11325.9|2850
1640692800000|2021-12-28 12:00:00|11333.2|11332.3|11328.7|11327.8|11333.7|11332.9|11327.1|11326.2|3118
1640696400000|2021-12-28 13:00:00|11329.1|11328.2|11321.8|11320.9|11333.1|11332.2|11321.7|11320.8|4143
1640700000000|2021-12-28 14:00:00|11321.7|11320.8|11307|11306.1|11323.5|11322.7|11292.7|11291.8|7090
1640703600000|2021-12-28 15:00:00|11307.1|11306.2|11295.8|11294.9|11308.7|11307.8|11290|11289.1|6697
1640707200000|2021-12-28 16:00:00|11296|11295.1|11313.9|11313|11321.2|11320.3|11295.4|11294.5|4844
1640710800000|2021-12-28 17:00:00|11314|11313.1|11311|11310.1|11321.4|11320.5|11309.4|11308.6|3184
1640714400000|2021-12-28 18:00:00|11310.9|11310|11303.7|11302.8|11311|11310.1|11301.2|11300.3|2948
1640718000000|2021-12-28 19:00:00|11303.1|11302.2|11302.8|11302.2|11303.6|11302.7|11299.4|11298.7|2248
1640721600000|2021-12-28 20:00:00|11302.9|11302.3|11312.1|11311.2|11312.7|11311.8|11302.4|11301.7|2625
1640725200000|2021-12-28 21:00:00|11312.2|11311.3|11311.1|11307.3|11314.7|11313.9|11308.4|11305.7|1951
1640728800000|2021-12-28 22:00:00|11311.3|11306.8|11309.1|11302.1|11319.9|11312.9|11308|11301|5274
1640732400000|2021-12-28 23:00:00|11309.7|11302.7|11313.5|11312.6|11314.9|11314|11307.9|11300.9|1867
1640736000000|2021-12-29 00:00:00|11313.9|11313|11310.4|11309.5|11314|11313.1|11307.1|11306.2|1394
1640739600000|2021-12-29 01:00:00|11310.6|11309.7|11300.8|11299.9|11312.2|11311.3|11298|11297.1|2472
1640743200000|2021-12-29 02:00:00|11300.7|11299.8|11307.4|11306.8|11307.7|11306.9|11298.4|11297.5|2613
1640746800000|2021-12-29 03:00:00|11307.3|11306.7|11306.8|11305.9|11309.9|11309.1|11305.1|11304.2|1626
1640750400000|2021-12-29 04:00:00|11306.9|11306|11304.6|11303.7|11307.2|11306.3|11303.7|11302.8|1399
1640754000000|2021-12-29 05:00:00|11304.7|11304|11305.6|11304.7|11307.9|11307.1|11303.6|11302.8|1490
1640757600000|2021-12-29 06:00:00|11305.5|11304.6|11300.9|11300|11306.5|11305.6|11300.4|11299.5|1659
1640761200000|2021-12-29 07:00:00|11300.8|11299.9|11300.6|11299.7|11303.1|11302.2|11297.9|11297.1|2626
1640764800000|2021-12-29 08:00:00|11300.7|11299.8|11287.2|11286.3|11301.2|11300.5|11282|11281.1|5788
1640768400000|2021-12-29 09:00:00|11287.3|11286.4|11280.3|11279.4|11288.2|11287.3|11274.2|11273.3|4989
1640772000000|2021-12-29 10:00:00|11279.6|11279|11284.2|11283.3|11288.9|11288.2|11279|11278.1|4562
1640775600000|2021-12-29 11:00:00|11284.4|11283.8|11301.4|11300.5|11303.5|11302.8|11278.8|11277.9|5198
1640779200000|2021-12-29 12:00:00|11301.3|11300.4|11297.4|11296.8|11303.7|11302.9|11292.3|11291.4|5384
1640782800000|2021-12-29 13:00:00|11297.3|11296.7|11318.6|11317.7|11322.6|11321.7|11296.6|11295.7|7098
1640786400000|2021-12-29 14:00:00|11318.4|11317.8|11347.2|11346.3|11350.7|11349.9|11313.2|11312.5|7995
1640790000000|2021-12-29 15:00:00|11347.1|11346.2|11349.5|11348.6|11369.4|11368.5|11346.1|11345.2|9292
1640793600000|2021-12-29 16:00:00|11349.6|11348.7|11337.1|11336.2|11353.9|11353|11336|11335.2|6163
1640797200000|2021-12-29 17:00:00|11337|11336.1|11337.8|11337.2|11345.4|11344.7|11336.1|11335.4|3161
1640800800000|2021-12-29 18:00:00|11337.7|11337.1|11341|11340.1|11342.8|11341.9|11335|11334.1|3472
1640804400000|2021-12-29 19:00:00|11340.9|11340|11343.5|11342.6|11344.2|11343.4|11338.2|11337.4|2613
1640808000000|2021-12-29 20:00:00|11343.4|11342.8|11348.8|11347.9|11350.7|11349.8|11340.7|11340|2728
1640811600000|2021-12-29 21:00:00|11348.9|11348|11350.8|11344.6|11352.9|11352|11347|11344.4|2216
1640815200000|2021-12-29 22:00:00|11352.1|11345.1|11350.5|11345.2|11353.6|11346.8|11348.7|11341.7|1907
1640818800000|2021-12-29 23:00:00|11350.9|11344.8|11360.2|11359.3|11360.3|11359.5|11349.2|11342.2|1707
1640822400000|2021-12-30 00:00:00|11360.3|11359.4|11351.9|11351|11360.4|11359.5|11349|11348.2|2143
1640826000000|2021-12-30 01:00:00|11351.6|11350.9|11346.5|11345.6|11352|11351.1|11344.9|11344|2252
1640829600000|2021-12-30 02:00:00|11346.4|11345.5|11345.4|11344.8|11347.4|11346.7|11343.1|11342.4|1726
1640833200000|2021-12-30 03:00:00|11345.6|11344.7|11338.4|11337.5|11348|11347.1|11337.5|11336.7|1858
1640836800000|2021-12-30 04:00:00|11338.5|11337.6|11333.1|11332.5|11338.5|11337.6|11332.4|11331.7|1585
1640840400000|2021-12-30 05:00:00|11333.2|11332.3|11326.3|11325.4|11333.3|11332.6|11324.9|11324.3|2316
1640844000000|2021-12-30 06:00:00|11326.4|11325.5|11317.4|11316.5|11327.3|11326.4|11315.3|11314.5|2928
1640847600000|2021-12-30 07:00:00|11317.5|11316.6|11318|11317.1|11324.3|11323.4|11315.4|11314.6|4006
1640851200000|2021-12-30 08:00:00|11318.2|11317.3|11302.4|11301.5|11318.4|11317.6|11300.7|11299.8|5381
1640854800000|2021-12-30 09:00:00|11302.3|11301.4|11302|11301.1|11308.1|11307.2|11300.2|11299.4|4332
1640858400000|2021-12-30 10:00:00|11301.9|11301|11317.1|11316.2|11317.8|11316.9|11300.6|11299.7|4205
1640862000000|2021-12-30 11:00:00|11317|11316.1|11326.4|11325.5|11326.4|11325.5|11314.2|11313.3|3981
1640865600000|2021-12-30 12:00:00|11326.5|11325.6|11343.6|11342.7|11345.1|11344.3|11319.4|11318.5|5435
1640869200000|2021-12-30 13:00:00|11343.7|11343.1|11304.3|11303.4|11344.1|11343.2|11303.6|11302.7|7387
1640872800000|2021-12-30 14:00:00|11304.2|11303.3|11334.5|11333.6|11338.8|11338|11298.9|11298.3|7793
1640876400000|2021-12-30 15:00:00|11334.6|11333.7|11331.1|11330.2|11340.6|11339.8|11308.4|11307.5|8136
1640880000000|2021-12-30 16:00:00|11331|11330.1|11317.4|11316.5|11332.5|11331.6|11315.7|11314.8|5371
1640883600000|2021-12-30 17:00:00|11317.3|11316.4|11315.6|11314.7|11322.2|11321.3|11310|11309.1|2960
1640887200000|2021-12-30 18:00:00|11315.5|11314.6|11306.4|11305.5|11316.8|11315.9|11304.3|11303.4|2520
1640890800000|2021-12-30 19:00:00|11306.3|11305.4|11327.8|11326.9|11330.5|11329.6|11304.5|11303.6|2666
1640894400000|2021-12-30 20:00:00|11327.5|11326.6|11319.9|11319|11330.8|11329.9|11318.8|11317.9|2975
1640898000000|2021-12-30 21:00:00|11320|11319.1|11327.9|11320.9|11328.1|11327.2|11319.9|11319|1985
1640901600000|2021-12-30 22:00:00|11327.6|11320.6|11327.5|11320.5|11331.5|11325|11325.4|11318.4|3133
1640905200000|2021-12-30 23:00:00|11327.8|11320.8|11322.9|11322|11328.6|11325.4|11319.5|11318.6|3285
1640908800000|2021-12-31 00:00:00|11322.4|11321.5|11327.4|11326.5|11328.2|11327.3|11322.1|11321.2|1247
1640912400000|2021-12-31 01:00:00|11327.3|11326.4|11320.4|11319.5|11329.2|11328.4|11320.1|11319.2|1493
1640916000000|2021-12-31 02:00:00|11320.5|11319.6|11319.6|11318.7|11321|11320.1|11316.5|11315.6|1301
1640919600000|2021-12-31 03:00:00|11319.5|11318.6|11316.5|11315.6|11320.7|11319.8|11314.8|11313.9|1252
1640923200000|2021-12-31 04:00:00|11316.4|11315.5|11318|11317.1|11319.5|11318.6|11315.9|11315|1126
1640926800000|2021-12-31 05:00:00|11318.1|11317.2|11311.4|11310.5|11326.2|11325.3|11310.1|11309.2|1681
1640930400000|2021-12-31 06:00:00|11311.5|11310.6|11316.1|11315.2|11316.2|11315.3|11308.6|11307.7|1693
1640934000000|2021-12-31 07:00:00|11316.2|11315.3|11305.3|11304.4|11317.4|11316.5|11304.3|11303.4|2720
1640937600000|2021-12-31 08:00:00|11305.4|11304.5|11318.9|11318|11319.4|11318.7|11303.7|11302.8|3948
1640941200000|2021-12-31 09:00:00|11319|11318.1|11329|11328.1|11336.8|11336|11315.5|11314.6|4519
1640944800000|2021-12-31 10:00:00|11329.1|11328.2|11325.6|11324.7|11336.9|11336|11319.2|11318.3|4264
1640948400000|2021-12-31 11:00:00|11325.5|11324.6|11321|11320.1|11334.9|11334.2|11319.4|11318.5|3492
1640952000000|2021-12-31 12:00:00|11319.1|11318.2|11325.9|11325|11335.4|11334.5|11312.6|11311.7|5205
1640955600000|2021-12-31 13:00:00|11325.8|11324.9|11348.7|11347.8|11353.9|11353|11319.6|11318.7|6559
1640959200000|2021-12-31 14:00:00|11348.6|11347.7|11344.2|11343.3|11353.4|11352.5|11338.6|11337.7|6731
1640962800000|2021-12-31 15:00:00|11344.1|11343.2|11372.6|11371.7|11375.8|11374.9|11338.6|11337.7|9553
1640966400000|2021-12-31 16:00:00|11372.5|11371.6|11379.5|11378.6|11379.9|11379|11359.3|11358.4|6950
1640970000000|2021-12-31 17:00:00|11379.4|11378.5|11386.8|11385.9|11386.9|11386|11377.8|11376.9|3932
1640973600000|2021-12-31 18:00:00|11386.7|11385.8|11385.2|11384.3|11386.7|11385.8|11375.3|11374.4|2369
1640977200000|2021-12-31 19:00:00|11385.1|11384.2|11383.1|11382.2|11386.2|11385.3|11380.3|11379.4|1644
1640980800000|2021-12-31 20:00:00|11383|11382.1|11376.6|11375.4|11385.9|11384.8|11376.3|11375.2|2693
1640984400000|2021-12-31 21:00:00|11376.8|11375.5|11375.5|11368.5|11385.8|11382.1|11372.8|11365.8|3282
1641157200000|2022-01-02 21:00:00|11374.5|11361.5|11379|11366|11381.1|11368.1|11374.5|11361.5|63
1641160800000|2022-01-02 22:00:00|11377.9|11364.9|11378.2|11371.2|11381.6|11374.6|11369.6|11363.7|2014
1641164400000|2022-01-02 23:00:00|11378.3|11371.3|11373.4|11372.5|11383.1|11377.5|11370|11369.1|4072
1641168000000|2022-01-03 00:00:00|11373.5|11372.6|11362.5|11361.6|11376.2|11375.3|11361.3|11360.5|2419
1641171600000|2022-01-03 01:00:00|11362.6|11361.7|11359.1|11358.2|11365.7|11364.9|11350.5|11349.5|2850
1641175200000|2022-01-03 02:00:00|11359|11358.1|11343|11342.4|11359.2|11358.3|11342.8|11342|2763
1641178800000|2022-01-03 03:00:00|11342.9|11342.3|11348.9|11348|11350.5|11349.8|11341.4|11340.8|2258
1641182400000|2022-01-03 04:00:00|11348.8|11347.9|11341|11340.1|11349.6|11348.7|11338.9|11338.3|1743
1641186000000|2022-01-03 05:00:00|11341.1|11340.2|11338.4|11337.5|11341.8|11341|11336.4|11335.7|1774
1641189600000|2022-01-03 06:00:00|11338.5|11337.6|11343.6|11342.7|11346.8|11346.1|11338.3|11337.4|2094
1641193200000|2022-01-03 07:00:00|11343.5|11342.6|11348.6|11347.7|11350.6|11349.7|11335.3|11334.4|3831
1641196800000|2022-01-03 08:00:00|11348.2|11347.6|11347.2|11346.3|11348.2|11347.6|11335.8|11334.9|5742
1641200400000|2022-01-03 09:00:00|11347.1|11346.2|11352.2|11351.3|11356.9|11356|11336.2|11335.3|5205
1641204000000|2022-01-03 10:00:00|11352.3|11351.4|11355.7|11354.8|11360.2|11359.5|11351|11350.1|4716
1641207600000|2022-01-03 11:00:00|11355.6|11355|11356.1|11355.2|11366.8|11366.1|11352|11351.1|5383
1641211200000|2022-01-03 12:00:00|11356.3|11355.4|11359.1|11358.5|11359.9|11359.3|11346.8|11346.2|5411
1641214800000|2022-01-03 13:00:00|11359.3|11358.4|11351.3|11350.4|11364.7|11363.9|11346.3|11345.6|7648
1641218400000|2022-01-03 14:00:00|11351.4|11350.5|11306.7|11305.8|11352.5|11351.7|11300.5|11299.6|9147
1641222000000|2022-01-03 15:00:00|11306.8|11305.9|11292.1|11291.5|11309.9|11309|11290.8|11289.9|9697
1641225600000|2022-01-03 16:00:00|11292.2|11291.3|11289.3|11288.4|11299.4|11298.5|11283.4|11282.5|7205
1641229200000|2022-01-03 17:00:00|11289.2|11288.3|11284.3|11283.4|11290.4|11289.6|11280.1|11279.3|4491
1641232800000|2022-01-03 18:00:00|11284.2|11283.3|11295.2|11294.6|11297.4|11296.5|11283.6|11282.8|3097
1641236400000|2022-01-03 19:00:00|11295.1|11294.5|11297.6|11297|11300|11299.4|11294.1|11293.5|3285
1641240000000|2022-01-03 20:00:00|11297.5|11296.9|11296.8|11295.9|11300.8|11300.1|11294.3|11293.4|3388
1641243600000|2022-01-03 21:00:00|11296.9|11296|11299.8|11293.8|11299.9|11299|11294.9|11293.7|1390
1641247200000|2022-01-03 22:00:00|11299.9|11293.9|11297.2|11293.8|11302|11295.9|11295.1|11292.1|7095
1641250800000|2022-01-03 23:00:00|11297.7|11294.1|11302.5|11301.6|11302.9|11302|11296.1|11293.9|2437
1641254400000|2022-01-04 00:00:00|11302.6|11301.7|11306.1|11305.2|11307.4|11306.6|11301.8|11300.9|2442
1641258000000|2022-01-04 01:00:00|11306|11305.1|11307.1|11306.2|11309.3|11308.5|11301.8|11301|2839
1641261600000|2022-01-04 02:00:00|11307|11306.1|11302.7|11301.8|11309.8|11309.2|11300.2|11299.4|2744
1641265200000|2022-01-04 03:00:00|11302.8|11301.9|11298.2|11297.3|11304.8|11304.1|11295.9|11295.1|3223
1641268800000|2022-01-04 04:00:00|11298|11297.4|11301|11300.4|11306.3|11305.6|11296.8|11296|2278
1641272400000|2022-01-04 05:00:00|11301.1|11300.5|11305.2|11304.6|11306.2|11305.5|11300.8|11300.1|2088
1641276000000|2022-01-04 06:00:00|11305.3|11304.7|11293.7|11292.8|11307.6|11306.7|11292.4|11291.8|2749
1641279600000|2022-01-04 07:00:00|11293.5|11292.6|11292.1|11291.2|11294.7|11294.1|11283.7|11282.9|5021
1641283200000|2022-01-04 08:00:00|11291.9|11291|11290.2|11289.3|11300.8|11300.1|11288.1|11287.2|6887
1641286800000|2022-01-04 09:00:00|11290.1|11289.2|11302.5|11301.6|11308.8|11307.9|11283.8|11282.9|6448
1641290400000|2022-01-04 10:00:00|11302.6|11301.7|11295.1|11294.2|11306.2|11305.3|11294.8|11294.2|5508
1641294000000|2022-01-04 11:00:00|11295.2|11294.3|11276.5|11275.6|11296.7|11296|11276.4|11275.6|6659
1641297600000|2022-01-04 12:00:00|11276.4|11275.8|11273.4|11272.8|11284|11283.2|11272.7|11271.8|7412
1641301200000|2022-01-04 13:00:00|11273.3|11272.7|11280.4|11279.5|11290.4|11289.6|11273.3|11272.7|7333
1641304800000|2022-01-04 14:00:00|11280.6|11279.7|11285.9|11284.4|11288.6|11287.8|11277.9|11277.3|7870
1641308400000|2022-01-04 15:00:00|11286.9|11283.8|11309.5|11308.9|11323.1|11322.2|11284|11283.1|10534
1641312000000|2022-01-04 16:00:00|11309.4|11308.8|11295.1|11294.2|11316.2|11315.3|11285.8|11284.7|8524
1641315600000|2022-01-04 17:00:00|11294.8|11293.9|11294.2|11293.3|11296.5|11295.8|11288.6|11287.9|3757
1641319200000|2022-01-04 18:00:00|11294.3|11293.4|11280.7|11279.8|11294.9|11294|11280|11279.2|3362
1641322800000|2022-01-04 19:00:00|11280.6|11279.7|11288.3|11287.4|11293.5|11292.7|11278.5|11277.6|3814
1641326400000|2022-01-04 20:00:00|11288.2|11287.3|11285.1|11284.2|11290|11289.1|11281.3|11280.4|3214
1641330000000|2022-01-04 21:00:00|11284.8|11283.9|11287.8|11285.6|11288.7|11287.4|11281.7|11280.9|2199
1641333600000|2022-01-04 22:00:00|11287.5|11285.3|11288.4|11281.4|11291.1|11285.3|11287.1|11280.4|2335
1641337200000|2022-01-04 23:00:00|11288.3|11281.3|11283.4|11282.5|11290.9|11285.7|11282.3|11280.6|2431
1641340800000|2022-01-05 00:00:00|11283.5|11282.6|11277.8|11276.9|11286.2|11285.3|11277.4|11276.5|2054
1641344400000|2022-01-05 01:00:00|11277.7|11277.1|11286.1|11285.2|11289.2|11288.4|11277.7|11277.1|3024
1641348000000|2022-01-05 02:00:00|11286|11285.4|11292.6|11291.7|11294.8|11294|11285.4|11284.6|2692
1641351600000|2022-01-05 03:00:00|11292.7|11292.1|11296.3|11295.4|11297.3|11296.5|11291.5|11290.8|1876
1641355200000|2022-01-05 04:00:00|11296.2|11295.3|11289.4|11288.5|11296.4|11295.6|11288.9|11288|2055
1641358800000|2022-01-05 05:00:00|11289.5|11288.6|11294.4|11293.5|11295.3|11294.4|11287.7|11286.9|1812
1641362400000|2022-01-05 06:00:00|11294.3|11293.4|11296.4|11295.5|11301.8|11301.2|11293.4|11292.5|2369
1641366000000|2022-01-05 07:00:00|11296.3|11295.4|11299.1|11298.5|11303.2|11302.4|11295.1|11294.3|4381
1641369600000|2022-01-05 08:00:00|11299|11298.4|11303.4|11302.5|11311.3|11310.7|11297.1|11296.3|6475
1641373200000|2022-01-05 09:00:00|11303.5|11302.6|11306.8|11305.9|11309.2|11308.3|11300.3|11299.4|5716
1641376800000|2022-01-05 10:00:00|11306.9|11306|11308.5|11307.6|11314.5|11313.8|11304.6|11303.9|6110
1641380400000|2022-01-05 11:00:00|11308.6|11307.7|11319.5|11318.6|11324.3|11323.4|11307|11306.1|5620
1641384000000|2022-01-05 12:00:00|11319.7|11318.8|11308.2|11307.6|11327.1|11326.2|11305|11304.4|6427
1641387600000|2022-01-05 13:00:00|11308.4|11307.5|11324.3|11323.4|11329.2|11328.6|11303.6|11302.7|9704
1641391200000|2022-01-05 14:00:00|11323.8|11323.2|11336.4|11335.5|11339.3|11338.5|11321.6|11320.7|7706
1641394800000|2022-01-05 15:00:00|11336.2|11335.3|11337.5|11336.9|11344.8|11343.9|11332.8|11332|8314
1641398400000|2022-01-05 16:00:00|11337.2|11336.6|11334.5|11333.9|11339.9|11339.3|11323.1|11322.5|6508
1641402000000|2022-01-05 17:00:00|11334.6|11333.7|11341.8|11340.9|11347|11346.1|11333.7|11332.9|5106
1641405600000|2022-01-05 18:00:00|11341.6|11340.7|11338.3|11336.6|11345|11344.3|11335.9|11335.2|3564
1641409200000|2022-01-05 19:00:00|11338.8|11336.7|11310.8|11309.9|11340.5|11339.1|11308.6|11307.8|10924
1641412800000|2022-01-05 20:00:00|11310.9|11310|11311.6|11310.7|11313.7|11312.8|11302.6|11301.7|5822
1641416400000|2022-01-05 21:00:00|11311.4|11310.8|11317.1|11311.5|11317.2|11313.1|11308.4|11307.5|1891
1641420000000|2022-01-05 22:00:00|11316|11311|11312.5|11307.6|11319.2|11312.2|11310.2|11305.2|7188
1641423600000|2022-01-05 23:00:00|11312.6|11307.7|11311.1|11310.2|11314.8|11313.9|11309.4|11307.2|2353
1641427200000|2022-01-06 00:00:00|11311.2|11310.3|11308.6|11307.7|11313.8|11313|11307.9|11307.1|2266
1641430800000|2022-01-06 01:00:00|11308.5|11307.9|11317|11316.1|11319.3|11318.4|11305.3|11304.6|3197
1641434400000|2022-01-06 02:00:00|11317.1|11316.2|11319.6|11318.7|11321.1|11320.3|11312.5|11311.6|3270
1641438000000|2022-01-06 03:00:00|11319.2|11318.3|11315.7|11314.8|11319.2|11318.3|11309|11308.1|2720
1641441600000|2022-01-06 04:00:00|11315.6|11314.7|11312.8|11311.9|11316.9|11316|11311.6|11310.8|2691
1641445200000|2022-01-06 05:00:00|11312.9|11312|11309.6|11308.7|11312.9|11312.2|11307.4|11306.6|2712
1641448800000|2022-01-06 06:00:00|11309.5|11308.6|11297.5|11296.6|11309.7|11309|11296.6|11295.7|3523
1641452400000|2022-01-06 07:00:00|11297.4|11296.5|11290.1|11289.2|11298|11297.2|11284.9|11284.2|6383
1641456000000|2022-01-06 08:00:00|11290.2|11289.3|11294.3|11293.4|11309.8|11309.1|11285.3|11284.4|7789
1641459600000|2022-01-06 09:00:00|11294.2|11293.3|11305.9|11305|11309.1|11308.3|11289.1|11288.2|6953
1641463200000|2022-01-06 10:00:00|11305.7|11304.8|11312.7|11312.1|11327.4|11326.6|11304.9|11304.2|7748
1641466800000|2022-01-06 11:00:00|11312.6|11312|11313.6|11313|11322|11321.3|11302.7|11301.8|6246
1641470400000|2022-01-06 12:00:00|11313.9|11312.9|11313.8|11312.9|11319|11318.1|11305.2|11304.4|7368
1641474000000|2022-01-06 13:00:00|11313.9|11313|11312.7|11311.8|11320.5|11319.8|11303.3|11302.6|8924
1641477600000|2022-01-06 14:00:00|11312.8|11311.9|11323.1|11320.9|11332.4|11331.6|11306.9|11306|10227
1641481200000|2022-01-06 15:00:00|11325.9|11321.8|11296.4|11295.5|11331.3|11328.4|11293.3|11292.6|11430
1641484800000|2022-01-06 16:00:00|11296.2|11295.3|11307.7|11306.8|11309.9|11308.9|11290.5|11289.9|8404
1641488400000|2022-01-06 17:00:00|11307.6|11306.7|11296.3|11295.7|11309.7|11308.9|11293.7|11293|5476
1641492000000|2022-01-06 18:00:00|11296.4|11295.4|11292.2|11291.6|11298.3|11297.6|11288.4|11287.8|4144
1641495600000|2022-01-06 19:00:00|11292.1|11291.5|11287.3|11286.4|11300.2|11299.4|11287.1|11286.3|3897
1641499200000|2022-01-06 20:00:00|11287.4|11286.5|11291.6|11291|11294.6|11293.8|11286.5|11285.8|3474
1641502800000|2022-01-06 21:00:00|11291.7|11291.1|11300.7|11296.3|11301.8|11299.5|11287.8|11287|2800
1641506400000|2022-01-06 22:00:00|11300.9|11295.8|11298.8|11294.3|11301.6|11296|11297.6|11290.6|2792
1641510000000|2022-01-06 23:00:00|11298.7|11294|11295.5|11294.6|11301.5|11297.9|11294.4|11293.5|2568
1641513600000|2022-01-07 00:00:00|11295.4|11294.5|11296.2|11295.3|11298.3|11297.4|11290.5|11289.6|2533
1641517200000|2022-01-07 01:00:00|11296.3|11295.7|11301.1|11300.5|11301.3|11300.6|11296.3|11295.5|2931
1641520800000|2022-01-07 02:00:00|11301|11300.4|11295.9|11295.3|11302.3|11301.5|11295.5|11294.8|2708
1641524400000|2022-01-07 03:00:00|11296|11295.4|11299.4|11298.8|11302.3|11301.5|11295.9|11295.3|1762
1641528000000|2022-01-07 04:00:00|11299.5|11298.9|11301.1|11300.5|11303.7|11303.1|11298.3|11297.6|1515
1641531600000|2022-01-07 05:00:00|11301.2|11300.6|11302.5|11301.9|11303.8|11303.1|11300.3|11299.6|1685
1641535200000|2022-01-07 06:00:00|11302.4|11301.8|11299.8|11298.9|11303.7|11303|11298.7|11297.9|1957
1641538800000|2022-01-07 07:00:00|11299.6|11298.7|11306.1|11305.2|11306.6|11305.9|11298.6|11297.7|4178
1641542400000|2022-01-07 08:00:00|11306.2|11305.3|11312.7|11311.8|11315.6|11315|11301.9|11301.1|6179
1641546000000|2022-01-07 09:00:00|11312.8|11311.9|11315.5|11314.4|11318|11317.3|11309.9|11309.2|5993
1641549600000|2022-01-07 10:00:00|11315.6|11314.1|11306.4|11305.8|11319.8|11318.9|11303.8|11303.2|5153
1641553200000|2022-01-07 11:00:00|11306.3|11305.7|11305|11304.1|11308.6|11307.9|11301.2|11300.5|4456
1641556800000|2022-01-07 12:00:00|11305.1|11304.5|11297.8|11297.2|11305.5|11304.8|11296.5|11295.9|4915
1641560400000|2022-01-07 13:00:00|11297.7|11297.1|11302.1|11301.2|11323.7|11321.6|11292.8|11291.9|13403
1641564000000|2022-01-07 14:00:00|11302.2|11301.3|11330.7|11329.8|11334.8|11333.9|11299.2|11298.5|12092
1641567600000|2022-01-07 15:00:00|11330.8|11329.9|11347.4|11346.8|11349.6|11349|11329.8|11329.2|10178
1641571200000|2022-01-07 16:00:00|11347.5|11346.9|11356.8|11356.2|11357.6|11356.8|11338|11337.2|7722
1641574800000|2022-01-07 17:00:00|11356.9|11356.3|11357.3|11356.4|11358.9|11358.3|11349.7|11349.1|4919
1641578400000|2022-01-07 18:00:00|11357.2|11356.3|11357.8|11357.2|11362.7|11361.8|11355.4|11354.8|3633
1641582000000|2022-01-07 19:00:00|11357.6|11357|11363.4|11362.5|11365.2|11364.6|11357|11356.4|2870
1641585600000|2022-01-07 20:00:00|11363.3|11362.4|11361.8|11360.9|11364.6|11363.9|11357.6|11356.9|3125
1641589200000|2022-01-07 21:00:00|11361.6|11360.7|11362|11361.1|11364.7|11361.8|11359.1|11358.2|2195
1641762000000|2022-01-09 21:00:00|11358.2|11347.9|11358.1|11350.9|11363.2|11351.5|11352.9|11346.1|248
1641765600000|2022-01-09 22:00:00|11358.6|11350.6|11361.4|11354.4|11365.8|11361.3|11355.7|11350.2|3819
1641769200000|2022-01-09 23:00:00|11361.9|11354.9|11354.1|11353.2|11363.7|11359.2|11350.1|11349.2|3968
1641772800000|2022-01-10 00:00:00|11354|11353.1|11355.4|11354.8|11358.6|11357.8|11352|11351.1|2114
1641776400000|2022-01-10 01:00:00|11355.5|11354.9|11350.6|11350|11356.9|11356.3|11350.2|11349.5|2550
1641780000000|2022-01-10 02:00:00|11350.8|11349.9|11340|11339.1|11352.4|11351.7|11339.5|11338.7|2569
1641783600000|2022-01-10 03:00:00|11340.1|11339.2|11337.9|11337.3|11340.1|11339.4|11334.2|11333.4|2280
1641787200000|2022-01-10 04:00:00|11338|11337.1|11334.8|11333.9|11341.3|11340.5|11333.7|11332.9|1680
1641790800000|2022-01-10 05:00:00|11334.9|11334|11335.4|11334.5|11336|11335.1|11332.3|11331.7|1455
1641794400000|2022-01-10 06:00:00|11335.6|11334.7|11334|11333.1|11335.8|11335.1|11326.8|11326|2236
1641798000000|2022-01-10 07:00:00|11333.9|11333|11329.6|11328.7|11336.8|11336|11327.5|11326.7|5269
1641801600000|2022-01-10 08:00:00|11329.7|11328.8|11336.1|11335.2|11336.5|11335.9|11321.1|11320.3|8474
1641805200000|2022-01-10 09:00:00|11336|11335.1|11327|11326.1|11345.2|11344.4|11326.1|11325.2|6638
1641808800000|2022-01-10 10:00:00|11326.9|11326|11330.1|11329.2|11334.8|11334|11323|11322.2|6055
1641812400000|2022-01-10 11:00:00|11330.2|11329.3|11325.7|11325.1|11336.8|11335.9|11322.7|11322.1|6504
1641816000000|2022-01-10 12:00:00|11325.8|11325.2|11316.4|11315.8|11330|11329.1|11312.2|11311.4|6892
1641819600000|2022-01-10 13:00:00|11316.5|11315.9|11297.7|11296.8|11324.7|11324.1|11295.3|11294.7|8786
1641823200000|2022-01-10 14:00:00|11297.6|11296.7|11297.8|11296.9|11298.4|11297.8|11285.2|11284.6|9181
1641826800000|2022-01-10 15:00:00|11297.6|11296.7|11319|11318.4|11327.8|11326.9|11293.1|11292.5|9777
1641830400000|2022-01-10 16:00:00|11319.1|11318.2|11328.1|11327.2|11329.2|11328.6|11316.4|11315.7|7879
1641834000000|2022-01-10 17:00:00|11327.9|11327.3|11328.8|11328.2|11335.2|11334.5|11327.8|11327|4877
1641837600000|2022-01-10 18:00:00|11328.9|11328.3|11322.8|11321.9|11331.5|11330.9|11321.5|11320.6|4380
1641841200000|2022-01-10 19:00:00|11322.9|11322|11323.9|11323|11327.5|11326.7|11320.4|11319.7|4096
1641844800000|2022-01-10 20:00:00|11323.8|11322.9|11326.7|11325.8|11330.6|11329.9|11322.6|11322|4335
1641848400000|2022-01-10 21:00:00|11326.5|11325.6|11328.8|11323.3|11330.8|11329.9|11325.4|11323.3|2128
1641852000000|2022-01-10 22:00:00|11328.6|11323.1|11329.2|11324.9|11333.4|11327.4|11324.8|11320|3335
1641855600000|2022-01-10 23:00:00|11329.3|11324.7|11330.7|11329.8|11333.1|11332.2|11328.2|11324.6|1934
1641859200000|2022-01-11 00:00:00|11330.5|11329.6|11333.4|11332.5|11335.3|11334.6|11328.9|11328|2673
1641862800000|2022-01-11 01:00:00|11333.2|11332.6|11336.9|11336|11342.3|11341.6|11332.6|11331.7|3905
1641866400000|2022-01-11 02:00:00|11336.7|11336.1|11338.3|11337.7|11344.2|11343.4|11334.9|11334.2|2637
1641870000000|2022-01-11 03:00:00|11338.4|11337.8|11342|11341.1|11343|11342.3|11337.4|11336.6|2371
1641873600000|2022-01-11 04:00:00|11342.1|11341.2|11341.3|11340.4|11342.1|11341.3|11338.1|11337.3|1765
1641877200000|2022-01-11 05:00:00|11341.4|11340.5|11339.3|11338.7|11344.7|11344|11338.7|11338.1|1969
1641880800000|2022-01-11 06:00:00|11339.2|11338.6|11336.7|11335.8|11343.8|11343.1|11332|11331.3|3071
1641884400000|2022-01-11 07:00:00|11336.9|11336|11342.3|11341.4|11345|11344.2|11335.2|11334.6|5327
1641888000000|2022-01-11 08:00:00|11342|11341.1|11349.7|11348.8|11352.1|11351.4|11339.5|11338.8|6962
1641891600000|2022-01-11 09:00:00|11349.8|11348.9|11333.8|11332.9|11352.4|11351.8|11329|11328.3|6831
1641895200000|2022-01-11 10:00:00|11333.7|11333.1|11330.8|11329.9|11339.5|11338.6|11326.7|11325.8|6107
1641898800000|2022-01-11 11:00:00|11330.9|11330|11339.3|11338.4|11344|11343.3|11326.4|11325.6|5344
1641902400000|2022-01-11 12:00:00|11339|11338.2|11331.5|11330.9|11342.5|11341.8|11330.8|11330.1|6383
1641906000000|2022-01-11 13:00:00|11331.7|11331.1|11326.4|11325.5|11339.1|11338.3|11323.6|11322.7|6983
1641909600000|2022-01-11 14:00:00|11326.3|11325.4|11323.9|11323|11330.8|11330|11313.3|11312.4|8524
1641913200000|2022-01-11 15:00:00|11323.8|11322.9|11340.7|11339.8|11345.7|11345.1|11323.2|11322.4|9167
1641916800000|2022-01-11 16:00:00|11340.6|11340.1|11362.2|11361.6|11369|11368.4|11340.6|11339.9|8865
1641920400000|2022-01-11 17:00:00|11362.3|11361.7|11354.7|11353.8|11363.7|11363|11353.3|11352.5|4999
1641924000000|2022-01-11 18:00:00|11354.6|11353.7|11366.9|11366.3|11368.9|11368.2|11352.3|11351.6|4117
1641927600000|2022-01-11 19:00:00|11367|11366.4|11367.1|11366.5|11375.6|11375|11363.1|11362.3|4001
1641931200000|2022-01-11 20:00:00|11367.3|11366.4|11366|11365.4|11369.9|11369.1|11364.2|11363.5|3977
1641934800000|2022-01-11 21:00:00|11365.8|11365.2|11369.8|11366|11370.3|11369.2|11365.3|11364.7|2096
1641938400000|2022-01-11 22:00:00|11370.2|11365.5|11370.2|11366.2|11373.8|11368.1|11369.1|11363.3|2334
1641942000000|2022-01-11 23:00:00|11370.1|11366.3|11366.5|11365.6|11371.5|11370.6|11366.3|11362.7|2300
1641945600000|2022-01-12 00:00:00|11366.4|11365.5|11371.4|11370.5|11373.9|11373|11366.3|11365.5|2240
1641949200000|2022-01-12 01:00:00|11371.3|11370.7|11370.5|11369.6|11372.6|11371.8|11364.6|11363.9|3023
1641952800000|2022-01-12 02:00:00|11370.6|11369.7|11372.4|11371.8|11374|11373.4|11368.2|11367.5|2283
1641956400000|2022-01-12 03:00:00|11372.3|11371.7|11375|11374.4|11376.1|11375.4|11371.6|11371|1951
1641960000000|2022-01-12 04:00:00|11374.9|11374.3|11373|11372.4|11375.6|11374.8|11372.9|11372.1|1678
1641963600000|2022-01-12 05:00:00|11373.1|11372.2|11373.7|11372.8|11378.3|11377.7|11372.8|11372.2|2084
1641967200000|2022-01-12 06:00:00|11373.8|11372.9|11364.7|11363.8|11375.5|11374.8|11364.7|11363.8|2205
1641970800000|2022-01-12 07:00:00|11364.6|11363.7|11358.9|11358|11368|11367.3|11355.5|11354.7|4676
1641974400000|2022-01-12 08:00:00|11358.8|11358.2|11367.4|11366.8|11369.6|11368.7|11355.5|11354.8|6186
1641978000000|2022-01-12 09:00:00|11367.5|11366.6|11367.7|11366.8|11374|11373.2|11362.7|11361.9|6191
1641981600000|2022-01-12 10:00:00|11367.8|11366.9|11357.7|11357.1|11368.7|11368|11355.1|11354.3|5653
1641985200000|2022-01-12 11:00:00|11357.9|11357|11362.1|11361.2|11365.5|11364.9|11356.7|11356.1|4960
1641988800000|2022-01-12 12:00:00|11362.2|11361.3|11363.8|11363.2|11367.2|11366.4|11360.1|11359.4|5982
1641992400000|2022-01-12 13:00:00|11363.7|11363.1|11410.4|11409.5|11415.9|11415|11361.8|11360.4|12273
1641996000000|2022-01-12 14:00:00|11410.3|11409.7|11416.2|11415.3|11418.4|11417.8|11395|11394.1|11401
1641999600000|2022-01-12 15:00:00|11416.3|11415.4|11421|11420.4|11425.4|11424.8|11412.4|11411.7|10738
1642003200000|2022-01-12 16:00:00|11421.1|11420.5|11431.8|11431.2|11432.5|11431.8|11419.1|11418.4|8039
1642006800000|2022-01-12 17:00:00|11431.9|11431.3|11444.2|11443.6|11445.5|11444.9|11428.9|11428.3|5355
1642010400000|2022-01-12 18:00:00|11444.3|11443.7|11439.2|11438.3|11445.4|11444.8|11438.8|11438.2|4601
1642014000000|2022-01-12 19:00:00|11439.3|11438.4|11450.5|11449.9|11453.1|11452.5|11438.6|11437.9|5015
1642017600000|2022-01-12 20:00:00|11450.4|11449.8|11450.3|11449.7|11451.5|11450.7|11444.6|11444|4155
1642021200000|2022-01-12 21:00:00|11450.4|11449.5|11442.7|11440.6|11451|11450.2|11440.1|11439.2|2910
1642024800000|2022-01-12 22:00:00|11444.4|11440.5|11442.1|11439.9|11446.5|11441.7|11441.5|11438.9|2091
1642028400000|2022-01-12 23:00:00|11441.9|11439.7|11440.1|11439.2|11445.3|11444.6|11440|11439.1|1921
1642032000000|2022-01-13 00:00:00|11439.9|11439.3|11441.5|11440.9|11448.7|11447.9|11439.6|11438.9|3374
1642035600000|2022-01-13 01:00:00|11441.6|11441|11439.3|11438.4|11445.4|11444.7|11436.2|11435.3|3582
1642039200000|2022-01-13 02:00:00|11439.2|11438.6|11442.4|11441.8|11446.4|11445.6|11438.5|11437.8|2722
1642042800000|2022-01-13 03:00:00|11442.3|11441.7|11442.5|11441.9|11443.8|11443.1|11436.1|11435.2|2762
1642046400000|2022-01-13 04:00:00|11442.6|11442|11442.7|11442.1|11447.9|11447|11442.5|11441.9|1948
1642050000000|2022-01-13 05:00:00|11442.6|11442|11441.6|11441|11446.8|11446.1|11441|11440.2|2074
1642053600000|2022-01-13 06:00:00|11441.5|11440.9|11439|11438.4|11443.4|11442.7|11438.7|11438.1|2831
1642057200000|2022-01-13 07:00:00|11439.2|11438.3|11465.3|11464.4|11466.8|11466.1|11438.9|11438.2|5908
1642060800000|2022-01-13 08:00:00|11465.2|11464.6|11466.8|11465.9|11478.8|11478.2|11462.5|11461.9|7651
1642064400000|2022-01-13 09:00:00|11467.1|11466.2|11471.8|11470.9|11475.4|11474.7|11458.8|11458|6424
1642068000000|2022-01-13 10:00:00|11471.7|11470.8|11461.1|11460.5|11478|11477.3|11457.7|11456.9|6701
1642071600000|2022-01-13 11:00:00|11461|11460.4|11463.1|11462.2|11470|11469.4|11458.8|11458.2|5952
1642075200000|2022-01-13 12:00:00|11463|11462.5|11459.1|11458.2|11470|11469.4|11453.7|11452.8|6876
1642078800000|2022-01-13 13:00:00|11459|11458.4|11472.4|11471.5|11472.4|11471.5|11458.4|11457.5|8860
1642082400000|2022-01-13 14:00:00|11472.5|11471.6|11474.3|11473.4|11482|11481.3|11468.7|11467.8|9085
1642086000000|2022-01-13 15:00:00|11474|11473.7|11461|11460.4|11478.1|11477.3|11447.5|11446.7|10963
1642089600000|2022-01-13 16:00:00|11461.2|11460.6|11465.7|11464.8|11472.3|11471.7|11457.2|11456.5|7790
1642093200000|2022-01-13 17:00:00|11465.8|11464.9|11461.8|11460.9|11467.8|11467|11455.3|11454.6|6444
1642096800000|2022-01-13 18:00:00|11461.7|11460.8|11459.2|11458.3|11466.9|11466.1|11458|11457.2|4849
1642100400000|2022-01-13 19:00:00|11459.3|11458.4|11462.3|11461.4|11465.7|11464.9|11457.8|11457.2|4295
1642104000000|2022-01-13 20:00:00|11461.9|11461.3|11452.5|11451.9|11462.9|11462|11451.2|11450.6|4784
1642107600000|2022-01-13 21:00:00|11452.6|11452|11455.2|11454.1|11456.3|11455.4|11451.5|11450.7|2231
1642111200000|2022-01-13 22:00:00|11455.4|11453.9|11459.4|11454|11461.9|11456.6|11455.2|11451.8|3534
1642114800000|2022-01-13 23:00:00|11459.3|11454.1|11457.1|11456.2|11460.4|11459.1|11455.6|11453|2273
1642118400000|2022-01-14 00:00:00|11456.8|11455.9|11456.8|11455.9|11459.2|11458.5|11451.6|11450.9|3381
1642122000000|2022-01-14 01:00:00|11456.6|11456|11466.4|11465.8|11468.6|11467.9|11456.6|11455.9|4808
1642125600000|2022-01-14 02:00:00|11466.5|11465.9|11471.7|11470.8|11471.8|11471|11462.8|11462.1|4259
1642129200000|2022-01-14 03:00:00|11471.6|11470.7|11474.1|11473.5|11476.2|11475.4|11469.3|11468.6|3439
1642132800000|2022-01-14 04:00:00|11474.2|11473.6|11474.2|11473.3|11477.1|11476.4|11471.4|11470.8|2510
1642136400000|2022-01-14 05:00:00|11474.1|11473.5|11479.4|11478.5|11483.1|11482.5|11473.9|11473.3|2871
1642140000000|2022-01-14 06:00:00|11479.3|11478.7|11470.3|11469.4|11481.1|11480.4|11469.4|11468.8|3588
1642143600000|2022-01-14 07:00:00|11470.2|11469.3|11466.4|11465.5|11472.7|11472|11460.6|11459.9|5994
1642147200000|2022-01-14 08:00:00|11466.5|11465.6|11468.8|11467.9|11475.1|11474.4|11462.7|11462|7650
1642150800000|2022-01-14 09:00:00|11468.7|11467.8|11458.7|11457.8|11469.4|11468.8|11457.7|11456.9|6754
1642154400000|2022-01-14 10:00:00|11458.6|11457.7|11457.3|11456.4|11461.5|11460.8|11454.4|11453.7|5018
1642158000000|2022-01-14 11:00:00|11456.9|11456.3|11452.4|11451.5|11459.5|11458.9|11448.8|11448|5026
1642161600000|2022-01-14 12:00:00|11452.5|11451.6|11444|11443.4|11456.7|11456|11442.2|11441.6|7001
1642165200000|2022-01-14 13:00:00|11444.1|11443.2|11438.6|11438|11455.5|11454.8|11433.8|11432.9|10525
1642168800000|2022-01-14 14:00:00|11438.7|11438.1|11442.6|11441.7|11450.4|11449.7|11430.4|11429.8|11856
1642172400000|2022-01-14 15:00:00|11439.9|11441.3|11433.7|11433.1|11442.9|11442|11424.3|11423.7|11069
1642176000000|2022-01-14 16:00:00|11433.8|11432.8|11414.6|11414|11436.3|11435.6|11409.3|11408.6|8068
1642179600000|2022-01-14 17:00:00|11414.7|11413.8|11402.6|11401.7|11414.8|11414|11398.9|11398.1|6502
1642183200000|2022-01-14 18:00:00|11402.7|11401.8|11410.1|11409.5|11411.9|11411|11401.7|11400.8|4460
1642186800000|2022-01-14 19:00:00|11410|11409.4|11415.8|11414.9|11418.2|11417.5|11407.2|11406.5|3797
1642190400000|2022-01-14 20:00:00|11415.7|11414.8|11415.3|11414.4|11418.3|11417.6|11413.4|11412.7|3697
1642194000000|2022-01-14 21:00:00|11415.4|11414.5|11417.7|11412.4|11418.4|11416.3|11412.7|11411.8|3580
1642366800000|2022-01-16 21:00:00|11420.1|11410|11420.5|11410.2|11422.5|11414.4|11417.9|11409.1|164
1642370400000|2022-01-16 22:00:00|11420.9|11410.1|11418.7|11414.5|11422.2|11415.5|11416.2|11407.5|1935
1642374000000|2022-01-16 23:00:00|11417|11414|11411.9|11411|11418.5|11414.6|11406.2|11405|4215
1642377600000|2022-01-17 00:00:00|11411.8|11410.9|11408.2|11407.3|11412.2|11411.4|11403.9|11403|3436
1642381200000|2022-01-17 01:00:00|11408.1|11407.5|11405.1|11404.2|11409.2|11408.4|11400.4|11399.6|4113
1642384800000|2022-01-17 02:00:00|11405.2|11404.3|11416.1|11415.5|11418.2|11417.6|11404.1|11403.5|3262
1642388400000|2022-01-17 03:00:00|11416.2|11415.6|11418.7|11418.1|11420.2|11419.6|11414.7|11414|2228
1642392000000|2022-01-17 04:00:00|11418.6|11418|11419.3|11418.7|11421.8|11421.2|11416.6|11415.8|1824
1642395600000|2022-01-17 05:00:00|11419.4|11418.8|11419.5|11418.6|11423|11422.2|11416.9|11416.1|2313
1642399200000|2022-01-17 06:00:00|11419.2|11418.5|11413.1|11412.2|11421.1|11420.3|11412.4|11411.6|2393
1642402800000|2022-01-17 07:00:00|11413|11412.1|11425.6|11424.7|11428.5|11427.9|11412.9|11412|4295
1642406400000|2022-01-17 08:00:00|11425.5|11425|11428.8|11427.9|11435|11434.2|11422.1|11421.4|5829
1642410000000|2022-01-17 09:00:00|11428.9|11428|11424.3|11423.4|11433.6|11432.8|11417.3|11416.6|5651
1642413600000|2022-01-17 10:00:00|11424.1|11423.5|11420.7|11419.8|11426.1|11425.2|11415.3|11414.6|4221
1642417200000|2022-01-17 11:00:00|11420.6|11419.7|11414.5|11413.9|11427.1|11426.3|11406.8|11405.9|5700
1642420800000|2022-01-17 12:00:00|11414.6|11414|11396.8|11396.2|11417|11416.2|11395.5|11394.7|5862
1642424400000|2022-01-17 13:00:00|11396.7|11396.1|11401.9|11401.3|11406.7|11405.8|11392.2|11391.3|6592
1642428000000|2022-01-17 14:00:00|11402|11401.1|11412|11411.1|11415.1|11414.4|11396|11395.1|6717
1642431600000|2022-01-17 15:00:00|11412.1|11411.2|11404.4|11403.8|11412.1|11411.3|11397.4|11396.6|6604
1642435200000|2022-01-17 16:00:00|11404.3|11403.7|11410.1|11409.2|11410.3|11409.4|11401.2|11400.4|4500
1642438800000|2022-01-17 17:00:00|11410|11409.4|11412.3|11411.4|11416.2|11415.5|11409.1|11408.2|3128
1642442400000|2022-01-17 18:00:00|11412.2|11411.3|11408.4|11407.5|11414.1|11413.3|11408.4|11407.5|1211
1642446000000|2022-01-17 19:00:00|11408.5|11407.6|11405.4|11404.5|11408.6|11407.7|11405.1|11404.3|1238
1642449600000|2022-01-17 20:00:00|11405.5|11404.6|11407.2|11406.6|11409.9|11409.1|11405.5|11404.6|1073
1642453200000|2022-01-17 21:00:00|11407.3|11406.7|11411.8|11404.8|11411.8|11407.3|11405.1|11403.9|1708
1642456800000|2022-01-17 22:00:00|11412.3|11405.3|11411.5|11404.5|11415.7|11408.7|11408.9|11401.9|3205
1642460400000|2022-01-17 23:00:00|11411.6|11404.6|11410.6|11409.7|11412.1|11409.8|11406|11402.6|1672
1642464000000|2022-01-18 00:00:00|11410.5|11409.6|11419.2|11418.6|11419.5|11418.8|11408.2|11407.4|2506
1642467600000|2022-01-18 01:00:00|11419.3|11418.4|11419.4|11418.8|11421.2|11420.5|11415.8|11415.1|3154
1642471200000|2022-01-18 02:00:00|11419.3|11418.7|11419.1|11418.2|11421.5|11420.9|11414.4|11413.7|3693
1642474800000|2022-01-18 03:00:00|11418.8|11417.9|11392.8|11392.2|11421.9|11421.3|11385.3|11384.3|6515
1642478400000|2022-01-18 04:00:00|11392.9|11392.3|11401.8|11401.2|11402.5|11401.9|11391.5|11390.9|5116
1642482000000|2022-01-18 05:00:00|11401.7|11401.1|11397.5|11396.9|11401.9|11401.3|11392.8|11392.1|3627
1642485600000|2022-01-18 06:00:00|11397.4|11396.8|11401.8|11400.9|11405|11404.3|11394.2|11393.5|4203
1642489200000|2022-01-18 07:00:00|11401.7|11400.8|11397.7|11396.8|11405.1|11404.4|11392.7|11391.9|8020
1642492800000|2022-01-18 08:00:00|11397.5|11397.1|11395.3|11394.4|11406.2|11405.6|11387.4|11386.8|9349
1642496400000|2022-01-18 09:00:00|11395.4|11394.5|11395.4|11394.5|11401.5|11400.9|11386.2|11385.6|8098
1642500000000|2022-01-18 10:00:00|11395.5|11394.4|11390.4|11389.8|11399.9|11399.2|11390.2|11389.6|6166
1642503600000|2022-01-18 11:00:00|11390.3|11389.7|11386.9|11386.3|11392.6|11391.9|11383.7|11382.9|5611
1642507200000|2022-01-18 12:00:00|11387.2|11386.6|11382.1|11381.5|11392.3|11391.7|11381.6|11380.9|6667
1642510800000|2022-01-18 13:00:00|11382.2|11381.6|11378.6|11378|11383.3|11382.6|11363.2|11362.6|9603
1642514400000|2022-01-18 14:00:00|11378.5|11377.9|11367.4|11366.5|11379|11378.4|11356.9|11356.2|9931
1642518000000|2022-01-18 15:00:00|11367.5|11366.6|11343.4|11342.8|11367.6|11367|11343.3|11342.7|10491
1642521600000|2022-01-18 16:00:00|11343.5|11342.9|11334.6|11334|11344.5|11343.9|11327|11326.1|8127
1642525200000|2022-01-18 17:00:00|11334.7|11334.1|11323.1|11322.2|11335.8|11335.2|11320.8|11320.2|6047
1642528800000|2022-01-18 18:00:00|11323|11322.4|11327.6|11327|11330.6|11330|11319.4|11318.8|5309
1642532400000|2022-01-18 19:00:00|11327.5|11326.9|11327.3|11326.7|11335|11334.4|11325.9|11325.1|5498
1642536000000|2022-01-18 20:00:00|11327.5|11326.6|11317.7|11316.8|11332.6|11332|11315.1|11314.5|4851
1642539600000|2022-01-18 21:00:00|11317.8|11316.9|11329|11324.6|11329.3|11327.7|11317.3|11316.5|3493
1642543200000|2022-01-18 22:00:00|11329.1|11324.2|11328.9|11326.4|11331.1|11327|11326.5|11319.5|3977
1642546800000|2022-01-18 23:00:00|11328.8|11326.7|11329.3|11328.4|11331|11330.1|11325.1|11324.5|2207
1642550400000|2022-01-19 00:00:00|11329.5|11328.9|11329.6|11329|11330.2|11329.5|11320.1|11319.3|4247
1642554000000|2022-01-19 01:00:00|11329.8|11328.9|11322.7|11321.8|11330.4|11329.6|11319.2|11318.6|4371
1642557600000|2022-01-19 02:00:00|11322.9|11322|11322.9|11322.3|11328.3|11327.6|11320.4|11319.8|3909
1642561200000|2022-01-19 03:00:00|11323|11322.4|11327.9|11327.3|11330.5|11329.7|11321.3|11320.7|3417
1642564800000|2022-01-19 04:00:00|11328|11327.4|11330.5|11329.6|11331.9|11331.3|11326|11325.2|2555
1642568400000|2022-01-19 05:00:00|11330.4|11329.5|11330.4|11329.8|11334.3|11333.4|11328.7|11328.1|3135
1642572000000|2022-01-19 06:00:00|11330.5|11329.9|11334.6|11333.7|11336.8|11336.1|11327.3|11326.6|3790
1642575600000|2022-01-19 07:00:00|11334.8|11333.9|11331.2|11330.3|11343.3|11342.5|11329.3|11328.6|7223
1642579200000|2022-01-19 08:00:00|11331.1|11330.5|11333.7|11332.8|11338.7|11338.1|11329.8|11329.1|7255
1642582800000|2022-01-19 09:00:00|11333.6|11332.7|11340.3|11339.7|11348.6|11348|11332.1|11331.5|6553
1642586400000|2022-01-19 10:00:00|11340.2|11339.6|11347.3|11346.7|11350.1|11349.5|11337.2|11336.6|5157
1642590000000|2022-01-19 11:00:00|11347.2|11346.6|11338.2|11337.6|11348.9|11348.2|11338.2|11337.4|5204
1642593600000|2022-01-19 12:00:00|11338.3|11337.7|11334.4|11333.8|11343.3|11342.4|11333.3|11332.7|4900
1642597200000|2022-01-19 13:00:00|11334.9|11334.3|11344.3|11343.7|11351.2|11350.5|11334.5|11333.9|7583
1642600800000|2022-01-19 14:00:00|11344.2|11343.6|11344.4|11343.8|11354.6|11353.7|11337.1|11336.5|8995
1642604400000|2022-01-19 15:00:00|11344.3|11343.7|11344.7|11344.1|11353|11352.4|11336.2|11335.6|9008
1642608000000|2022-01-19 16:00:00|11345|11344.4|11345.5|11344.9|11357.6|11356.8|11342.8|11342.2|7459
1642611600000|2022-01-19 17:00:00|11345.7|11344.8|11344.4|11343.8|11351.1|11350.5|11340.6|11340|5293
1642615200000|2022-01-19 18:00:00|11344.2|11343.6|11348.6|11348|11351.6|11350.7|11342.1|11341.4|4429
1642618800000|2022-01-19 19:00:00|11348.7|11348.1|11351.5|11350.9|11353.8|11353.1|11345.4|11344.5|3778
1642622400000|2022-01-19 20:00:00|11351.4|11350.8|11346.2|11345.3|11355.2|11354.6|11345.6|11345|4010
1642626000000|2022-01-19 21:00:00|11346.1|11345.2|11343.4|11341.5|11348.8|11347.9|11342.6|11341.2|2710
1642629600000|2022-01-19 22:00:00|11343.5|11341.4|11343.5|11340.5|11351.2|11344.2|11343.1|11339|2774
1642633200000|2022-01-19 23:00:00|11343.6|11340.6|11343.5|11342.6|11344.2|11343.3|11340.7|11339.8|2011
1642636800000|2022-01-20 00:00:00|11343.6|11342.7|11351.5|11350.6|11352.5|11351.9|11343.3|11342.5|2979
1642640400000|2022-01-20 01:00:00|11351.3|11350.7|11360.4|11359.8|11365.7|11365|11349.9|11349.2|5369
1642644000000|2022-01-20 02:00:00|11360.3|11359.7|11355.4|11354.8|11361.4|11360.8|11351.2|11350.4|4244
1642647600000|2022-01-20 03:00:00|11355.3|11354.7|11353.8|11353.2|11356.7|11356.1|11350.8|11350|2874
1642651200000|2022-01-20 04:00:00|11353.9|11353|11351|11350.4|11353.9|11353.2|11348.8|11348|1964
1642654800000|2022-01-20 05:00:00|11351.1|11350.5|11350.2|11349.6|11353.3|11352.7|11345.7|11345|2675
1642658400000|2022-01-20 06:00:00|11350.1|11349.5|11350.5|11349.6|11353.3|11352.7|11347.8|11347.2|2663
1642662000000|2022-01-20 07:00:00|11350.4|11349.5|11360.2|11359.6|11367.2|11366.6|11348.9|11348.3|5046
1642665600000|2022-01-20 08:00:00|11360.1|11359.5|11355.2|11354.3|11369.4|11368.8|11352.7|11352.1|6566
1642669200000|2022-01-20 09:00:00|11355.1|11354.2|11348|11347.1|11357.3|11356.7|11343.7|11343.1|6254
1642672800000|2022-01-20 10:00:00|11347.8|11346.9|11346.3|11345.4|11351.9|11351.2|11342.1|11341.5|5539
1642676400000|2022-01-20 11:00:00|11346.1|11345.5|11340.5|11339.9|11347.3|11346.7|11333.3|11332.7|5314
1642680000000|2022-01-20 12:00:00|11340.4|11339.8|11339.2|11338.6|11341.7|11341|11331.6|11331|5479
1642683600000|2022-01-20 13:00:00|11339.3|11338.7|11352.1|11351.5|11358.2|11357.6|11336.6|11336|7862
1642687200000|2022-01-20 14:00:00|11352|11351.4|11345.3|11344.4|11358.1|11357.4|11332.3|11331.7|7802
1642690800000|2022-01-20 15:00:00|11345.2|11344.3|11348.2|11347.6|11353.6|11353|11329|11328.1|10132
1642694400000|2022-01-20 16:00:00|11348.5|11347.9|11335.9|11335|11353.7|11352.8|11332.3|11331.6|7139
1642698000000|2022-01-20 17:00:00|11335.8|11334.9|11327.5|11326.9|11342.1|11341.5|11326.8|11326.2|4760
1642701600000|2022-01-20 18:00:00|11327.6|11327|11318.2|11317.6|11330|11329.3|11315.1|11314.5|4417
1642705200000|2022-01-20 19:00:00|11318.3|11317.7|11312.7|11312.1|11320.2|11319.5|11311.8|11311.2|3723
1642708800000|2022-01-20 20:00:00|11312.8|11312.2|11304.3|11303.7|11319|11318.4|11303.3|11302.7|5348
1642712400000|2022-01-20 21:00:00|11304.5|11303.6|11314.2|11309.7|11314.6|11311|11304.3|11303.5|3408
1642716000000|2022-01-20 22:00:00|11314.4|11309.2|11315|11311.5|11317.3|11312|11312.4|11308.1|3215
1642719600000|2022-01-20 23:00:00|11314.9|11311.3|11313.4|11312.5|11315|11313.6|11308.3|11307.2|3647
1642723200000|2022-01-21 00:00:00|11313.5|11312.6|11304.3|11303.4|11317.6|11316.8|11302.5|11301.8|4708
1642726800000|2022-01-21 01:00:00|11304.4|11303.5|11317.7|11317.1|11318.4|11317.6|11301.2|11300.6|5323
1642730400000|2022-01-21 02:00:00|11317.8|11317.2|11334.9|11334.3|11335.5|11334.9|11315.9|11315.3|4543
1642734000000|2022-01-21 03:00:00|11334.8|11334.2|11326.2|11325.6|11335|11334.2|11325.3|11324.7|3755
1642737600000|2022-01-21 04:00:00|11326.1|11325.5|11324.8|11324.2|11327.4|11326.8|11323.8|11323.2|2269
1642741200000|2022-01-21 05:00:00|11324.9|11324.3|11325.9|11325|11326.4|11325.8|11322.7|11322.1|2201
1642744800000|2022-01-21 06:00:00|11325.8|11325.2|11329.8|11328.9|11331.2|11330.6|11325.2|11324.6|3425
1642748400000|2022-01-21 07:00:00|11329.6|11328.7|11329.2|11328.3|11337|11336.4|11323|11322.3|5578
1642752000000|2022-01-21 08:00:00|11329.1|11328.2|11336.1|11335.5|11340.4|11339.8|11328.5|11327.9|7744
1642755600000|2022-01-21 09:00:00|11336.2|11335.6|11339.5|11338.9|11345.8|11345.1|11331.5|11330.9|5548
1642759200000|2022-01-21 10:00:00|11339.3|11338.7|11339.2|11338.6|11341.8|11341.2|11332.4|11331.8|4525
1642762800000|2022-01-21 11:00:00|11339.5|11338.9|11330.2|11329.3|11339.7|11339.1|11326|11325.4|5219
1642766400000|2022-01-21 12:00:00|11330.1|11329.2|11338.5|11337.9|11345.1|11344.5|11326.4|11325.8|6011
1642770000000|2022-01-21 13:00:00|11338.4|11337.8|11350.4|11349.8|11352|11351.4|11337.8|11337.2|6907
1642773600000|2022-01-21 14:00:00|11350.6|11350|11350.5|11349.6|11360.1|11359.5|11340.9|11340.2|7405
1642777200000|2022-01-21 15:00:00|11350.6|11349.7|11346.4|11345.8|11353.9|11353.2|11337.3|11336.7|7566
1642780800000|2022-01-21 16:00:00|11346.6|11346|11345.9|11345.3|11353.8|11353.1|11340.8|11340.2|5513
1642784400000|2022-01-21 17:00:00|11346|11345.1|11345.8|11345.2|11350.3|11349.7|11340|11339.4|4104
1642788000000|2022-01-21 18:00:00|11345.9|11345.3|11344.6|11344|11349.5|11348.9|11342.1|11341.2|3556
1642791600000|2022-01-21 19:00:00|11344.7|11344.1|11341.8|11341.2|11346.9|11346.3|11341.1|11340.5|3224
1642795200000|2022-01-21 20:00:00|11341.7|11341.1|11341.7|11340.8|11345.5|11344.9|11338.6|11338|4646
1642798800000|2022-01-21 21:00:00|11342.1|11341.2|11346.4|11343.1|11349.2|11345.1|11339.7|11338.8|4355
1642971600000|2022-01-23 21:00:00|11350.4|11338|11349|11337|11354.7|11341.7|11348|11336|200
1642975200000|2022-01-23 22:00:00|11348.9|11340.4|11345.8|11338.8|11353.9|11343.9|11343.5|11336.2|2250
1642978800000|2022-01-23 23:00:00|11346|11339|11341.7|11340.8|11348|11344.6|11337.4|11336.2|2905
1642982400000|2022-01-24 00:00:00|11341.6|11340.7|11338.9|11338.3|11341.7|11340.8|11332.7|11332.1|3030
1642986000000|2022-01-24 01:00:00|11339|11338.4|11337.4|11336.8|11340.1|11339.3|11333.7|11333.1|2925
1642989600000|2022-01-24 02:00:00|11337.5|11336.9|11332.7|11332.1|11338.3|11337.7|11332.4|11331.8|2774
1642993200000|2022-01-24 03:00:00|11332.8|11332.2|11329.3|11328.7|11334.4|11333.8|11327.8|11327.2|2054
1642996800000|2022-01-24 04:00:00|11329.2|11328.6|11330.1|11329.5|11331.7|11331.1|11328.3|11327.7|1520
1643000400000|2022-01-24 05:00:00|11330.2|11329.6|11318.3|11317.4|11330.4|11329.8|11317.1|11316.2|2493
1643004000000|2022-01-24 06:00:00|11318.6|11317.7|11323.9|11323|11323.9|11323|11315.1|11314.4|3950
1643007600000|2022-01-24 07:00:00|11324|11323.1|11324.2|11323.6|11329.8|11329.2|11320.1|11319.5|4889
1643011200000|2022-01-24 08:00:00|11324|11323.4|11322.1|11321.2|11334|11331.5|11311.1|11309.3|8072
1643014800000|2022-01-24 09:00:00|11322.2|11321.3|11325.7|11324.8|11336.8|11336.2|11321.3|11320.6|7256
1643018400000|2022-01-24 10:00:00|11325.6|11325|11319.1|11318.5|11328.5|11327.9|11314.5|11313.9|7470
1643022000000|2022-01-24 11:00:00|11319|11318.4|11304.6|11304|11322.3|11321.4|11301.6|11301|6589
1643025600000|2022-01-24 12:00:00|11304.7|11304.1|11298.1|11297.2|11310.4|11309.8|11297.1|11296.5|6526
1643029200000|2022-01-24 13:00:00|11297.9|11297.3|11296.2|11295.3|11307.4|11306.8|11295.2|11294.6|7990
1643032800000|2022-01-24 14:00:00|11296|11295.4|11299|11298.4|11304|11303.4|11290.7|11290.1|9712
1643036400000|2022-01-24 15:00:00|11299.1|11298.2|11309.2|11308.6|11325.2|11324.6|11291.6|11290.8|12056
1643040000000|2022-01-24 16:00:00|11309.3|11308.7|11310.9|11310.3|11317.2|11316.6|11304.8|11304|7791
1643043600000|2022-01-24 17:00:00|11311|11310.4|11328.3|11327.7|11329.6|11328.9|11309.8|11309.1|6099
1643047200000|2022-01-24 18:00:00|11328.4|11327.8|11328.6|11328|11335.5|11334.9|11327.8|11327.2|6028
1643050800000|2022-01-24 19:00:00|11328.7|11328.1|11320.1|11319.5|11334.4|11333.7|11318|11317.3|6283
1643054400000|2022-01-24 20:00:00|11320.2|11319.6|11321.2|11320.3|11324.8|11323.9|11318.7|11318.1|5760
1643058000000|2022-01-24 21:00:00|11320.3|11319.4|11329.3|11322.3|11330.1|11328.4|11318.5|11317.8|2423
1643061600000|2022-01-24 22:00:00|11329|11322|11329.5|11322.5|11331.9|11324.9|11326.1|11319.1|2775
1643065200000|2022-01-24 23:00:00|11329.8|11322.8|11324.2|11323.3|11330.8|11327.6|11322.1|11320.3|3572
1643068800000|2022-01-25 00:00:00|11324.1|11323.2|11320.3|11319.7|11324.4|11323.8|11317.7|11316.9|3526
1643072400000|2022-01-25 01:00:00|11320.2|11319.6|11317|11316.4|11324|11323.3|11316.7|11316.1|3760
1643076000000|2022-01-25 02:00:00|11316.9|11316.3|11313.1|11312.5|11319|11318.3|11310|11309.4|3022
1643079600000|2022-01-25 03:00:00|11313|11312.4|11312.8|11312.2|11314.4|11313.7|11309.3|11308.6|2652
1643083200000|2022-01-25 04:00:00|11312.9|11312.3|11312.2|11311.6|11317|11316.3|11310.2|11309.5|2180
1643086800000|2022-01-25 05:00:00|11312.3|11311.7|11310.4|11309.5|11314.5|11313.9|11308.4|11307.8|2341
1643090400000|2022-01-25 06:00:00|11310|11309.4|11306.3|11305.4|11311.7|11311.1|11305.4|11304.7|3545
1643094000000|2022-01-25 07:00:00|11306.5|11305.6|11302.4|11301.8|11316.3|11315.5|11301.9|11301.1|5707
1643097600000|2022-01-25 08:00:00|11302.5|11301.9|11298.2|11297.3|11316|11315.4|11292.2|11291.5|7716
1643101200000|2022-01-25 09:00:00|11298.3|11297.4|11288|11287.4|11300.6|11300|11284.7|11284.1|6843
1643104800000|2022-01-25 10:00:00|11287.9|11287.3|11280.6|11280|11291.3|11290.7|11280.4|11279.8|5347
1643108400000|2022-01-25 11:00:00|11280.5|11279.9|11272.1|11271.5|11283.7|11283.1|11269.1|11268.2|5688
1643112000000|2022-01-25 12:00:00|11272.2|11271.6|11268.1|11267.5|11278.9|11278.2|11266.8|11266.2|5860
1643115600000|2022-01-25 13:00:00|11268.2|11267.6|11276.1|11275.2|11280.6|11280|11267.6|11266.9|7519
1643119200000|2022-01-25 14:00:00|11276.2|11275.3|11275.3|11273.6|11281.1|11280.5|11263.6|11262.9|8414
1643122800000|2022-01-25 15:00:00|11274.6|11273.7|11274.4|11273.8|11281.7|11281|11269.6|11269|10483
1643126400000|2022-01-25 16:00:00|11274.5|11273.9|11284.8|11284.2|11287.3|11286.7|11271.9|11271.1|6710
1643130000000|2022-01-25 17:00:00|11284.7|11284.1|11288.1|11287.5|11289.5|11288.9|11282.4|11281.7|4455
1643133600000|2022-01-25 18:00:00|11288.2|11287.6|11297|11296.4|11297.9|11297.3|11286.6|11286|4685
1643137200000|2022-01-25 19:00:00|11297.1|11296.5|11304.2|11303.6|11305.1|11304.5|11294.2|11293.6|3882
1643140800000|2022-01-25 20:00:00|11304.1|11303.5|11304.9|11304.3|11307.5|11306.8|11296.7|11295.9|5010
1643144400000|2022-01-25 21:00:00|11305|11304.4|11302.7|11299.6|11305|11304.4|11300.4|11299.5|2902
1643148000000|2022-01-25 22:00:00|11302.9|11299.4|11305.9|11299.9|11307.1|11301.3|11296.5|11293.3|3806
1643151600000|2022-01-25 23:00:00|11306|11300.1|11303.6|11302.7|11306.6|11305.2|11300.5|11299.6|3017
1643155200000|2022-01-26 00:00:00|11303.5|11302.6|11303.6|11303|11306.3|11305.7|11301.6|11300.9|2685
1643158800000|2022-01-26 01:00:00|11303.7|11303.1|11305.8|11304.9|11305.8|11305.1|11301.9|11301.3|2024
1643162400000|2022-01-26 02:00:00|11305.6|11305|11306.7|11306.1|11311.2|11310.5|11305|11304.4|2924
1643166000000|2022-01-26 03:00:00|11306.6|11306|11306.1|11305.5|11309.8|11309.2|11303.7|11303.1|2448
1643169600000|2022-01-26 04:00:00|11306.2|11305.6|11301.9|11301.3|11306.5|11305.9|11301|11300.4|1946
1643173200000|2022-01-26 05:00:00|11301.8|11301.2|11304.9|11304.3|11305.7|11305.1|11301|11300.4|1722
1643176800000|2022-01-26 06:00:00|11304.8|11304.2|11294|11293.1|11305.6|11305|11293.6|11293|2716
1643180400000|2022-01-26 07:00:00|11293.9|11293.3|11291.5|11290.9|11297|11296.3|11289.5|11288.9|4254
1643184000000|2022-01-26 08:00:00|11291.4|11290.8|11288.4|11287.8|11297.6|11297|11284.6|11284|5948
1643187600000|2022-01-26 09:00:00|11288.2|11287.6|11287|11286.4|11292|11291.4|11283.7|11283.1|5537
1643191200000|2022-01-26 10:00:00|11287.2|11286.3|11281.8|11281.2|11288.4|11287.8|11276.6|11276|4908
1643194800000|2022-01-26 11:00:00|11281.9|11281.3|11279.4|11278.5|11284.1|11283.4|11275.7|11275.1|4580
1643198400000|2022-01-26 12:00:00|11279.3|11278.4|11276.6|11276|11286.4|11285.8|11275.6|11274.9|5273
1643202000000|2022-01-26 13:00:00|11276.9|11276.3|11282.8|11282.2|11283.4|11282.8|11271.9|11271.2|6621
1643205600000|2022-01-26 14:00:00|11283|11282.1|11284.3|11283.4|11296.8|11296.2|11282|11281.4|7704
1643209200000|2022-01-26 15:00:00|11284.7|11283.8|11280.9|11280.3|11288.1|11287.5|11274.2|11273.6|8810
1643212800000|2022-01-26 16:00:00|11280.8|11280.2|11279.2|11278.6|11287.6|11286.9|11278.3|11277.7|5871
1643216400000|2022-01-26 17:00:00|11279.1|11278.5|11288.4|11287.8|11288.7|11288.1|11278.6|11277.8|3904
1643220000000|2022-01-26 18:00:00|11288.5|11287.9|11286.3|11282.8|11294.9|11294.3|11284.7|11281.9|3985
1643223600000|2022-01-26 19:00:00|11286.1|11283.3|11255.9|11255|11301.2|11299.7|11247.9|11246.9|18227
1643227200000|2022-01-26 20:00:00|11255.3|11254.4|11240.9|11240|11255.7|11254.8|11235.8|11234.9|13934
1643230800000|2022-01-26 21:00:00|11241.1|11240.2|11243.4|11237.9|11244.5|11243.7|11235.9|11235.2|3742
1643234400000|2022-01-26 22:00:00|11243.2|11237.4|11242.6|11239.8|11244.4|11240.9|11240|11236|4536
1643238000000|2022-01-26 23:00:00|11242.4|11239.9|11241.1|11240.5|11243.3|11242.2|11236.1|11235.2|3208
1643241600000|2022-01-27 00:00:00|11241|11240.4|11234.4|11233.5|11243.9|11243|11232.5|11231.8|4422
1643245200000|2022-01-27 01:00:00|11234.5|11233.6|11233.2|11232.6|11235|11234.4|11230.8|11230.2|4140
1643248800000|2022-01-27 02:00:00|11233|11232.4|11227|11226.4|11233.8|11233.2|11226.6|11226|4218
1643252400000|2022-01-27 03:00:00|11226.9|11226.3|11221.7|11221.1|11228.9|11228.3|11221.4|11220.8|3347
1643256000000|2022-01-27 04:00:00|11221.6|11221|11222.7|11222.1|11227.4|11226.8|11219|11218.4|3046
1643259600000|2022-01-27 05:00:00|11222.6|11222|11220.3|11219.7|11222.7|11222.1|11215.7|11215.1|3335
1643263200000|2022-01-27 06:00:00|11220.2|11219.6|11219.8|11218.9|11221.9|11221.3|11215.5|11214.9|4101
1643266800000|2022-01-27 07:00:00|11219.5|11218.6|11199.2|11198.3|11219.8|11218.9|11196.9|11196|7262
1643270400000|2022-01-27 08:00:00|11199.1|11198.2|11201.5|11200.9|11206.9|11206.3|11193.7|11192.9|9084
1643274000000|2022-01-27 09:00:00|11201.6|11201|11196.7|11196.1|11204|11203.4|11195.4|11194.6|6798
1643277600000|2022-01-27 10:00:00|11196.6|11195.7|11187.9|11187.3|11201.5|11200.8|11187.7|11187.1|6461
1643281200000|2022-01-27 11:00:00|11188|11187.4|11159.3|11158.7|11191.9|11191.3|11152.7|11152|8744
1643284800000|2022-01-27 12:00:00|11159.2|11158.6|11157.7|11157.1|11169.3|11168.7|11154.5|11153.9|7674
1643288400000|2022-01-27 13:00:00|11157.6|11157|11149.9|11149|11162.4|11161.8|11135.2|11134.4|11064
1643292000000|2022-01-27 14:00:00|11149.8|11148.9|11161.1|11160.2|11162.4|11161.8|11145.9|11145.3|10315
1643295600000|2022-01-27 15:00:00|11161.6|11160.7|11149.6|11149|11162.3|11161.4|11131.7|11131.1|10971
1643299200000|2022-01-27 16:00:00|11149.8|11148.9|11142.7|11142.1|11162.2|11161.6|11141.2|11140.6|8860
1643302800000|2022-01-27 17:00:00|11142.6|11142|11139.4|11138.8|11152|11151.4|11136.9|11136.1|6656
1643306400000|2022-01-27 18:00:00|11139.2|11138.6|11145.1|11144.2|11147.2|11146.5|11136.2|11135.6|6169
1643310000000|2022-01-27 19:00:00|11145|11144.1|11140.6|11140|11147.4|11146.8|11139|11138.4|4677
1643313600000|2022-01-27 20:00:00|11140.7|11140.1|11143.2|11142.3|11149.8|11149.2|11140.2|11139.6|5284
1643317200000|2022-01-27 21:00:00|11143|11142.4|11148.3|11142.5|11148.6|11145.1|11141.9|11141.2|2480
1643320800000|2022-01-27 22:00:00|11148|11142.9|11146.9|11142.7|11151.3|11145.3|11142.2|11137.5|3265
1643324400000|2022-01-27 23:00:00|11147.1|11142.8|11145|11144.1|11147.5|11146.3|11142.2|11141.3|3062
1643328000000|2022-01-28 00:00:00|11144.8|11144.2|11147.1|11146.5|11147.8|11147.2|11138.3|11137.7|3531
1643331600000|2022-01-28 01:00:00|11146.8|11146.2|11147.7|11147.1|11148.6|11148|11143.6|11143|3880
1643335200000|2022-01-28 02:00:00|11147.5|11146.9|11152.5|11151.9|11152.6|11152|11146.7|11146.1|2715
1643338800000|2022-01-28 03:00:00|11152.6|11152|11153.7|11153.1|11156.1|11155.5|11152.2|11151.6|2816
1643342400000|2022-01-28 04:00:00|11153.8|11153.2|11152.4|11151.8|11154.4|11153.8|11149.5|11148.9|2368
1643346000000|2022-01-28 05:00:00|11152.3|11151.7|11154.7|11153.8|11155.4|11154.8|11149.8|11149.2|2891
1643349600000|2022-01-28 06:00:00|11154.6|11153.7|11147.2|11146.6|11155.3|11154.6|11147.1|11146.4|3578
1643353200000|2022-01-28 07:00:00|11147.1|11146.2|11135.4|11134.5|11147.4|11146.8|11126.4|11125.6|7176
1643356800000|2022-01-28 08:00:00|11135.5|11134.6|11136.6|11135.7|11138.5|11137.9|11121.8|11121.1|7953
1643360400000|2022-01-28 09:00:00|11136.7|11135.8|11133|11132.4|11140.1|11139.5|11126.1|11125.5|6812
1643364000000|2022-01-28 10:00:00|11133.2|11132.3|11137.5|11136.6|11144.3|11143.6|11129.5|11128.9|6767
1643367600000|2022-01-28 11:00:00|11137.2|11136.4|11133.7|11133.1|11137.3|11136.4|11128.1|11127.5|6682
1643371200000|2022-01-28 12:00:00|11133.6|11133|11127.3|11126.7|11141.8|11141.2|11125.8|11125.2|6268
1643374800000|2022-01-28 13:00:00|11127.2|11126.6|11168.9|11168.3|11169.2|11168.6|11127.2|11126.6|11395
1643378400000|2022-01-28 14:00:00|11169|11168.4|11158.1|11157.2|11174.1|11173.2|11143.8|11143.2|11280
1643382000000|2022-01-28 15:00:00|11158|11157.1|11164.7|11163.8|11167.8|11167|11138.6|11137.8|11525
1643385600000|2022-01-28 16:00:00|11165.1|11164.5|11161|11160.4|11170|11169.2|11155.8|11155.2|10187
1643389200000|2022-01-28 17:00:00|11160.9|11160.3|11151.6|11151|11163.8|11163.2|11151.2|11150.5|5476
1643392800000|2022-01-28 18:00:00|11151.5|11150.9|11152.3|11151.7|11156.6|11155.9|11147.9|11147|4631
1643396400000|2022-01-28 19:00:00|11152.4|11151.8|11144.6|11144|11154.4|11153.6|11143.7|11143|4820
1643400000000|2022-01-28 20:00:00|11144.7|11144.1|11150.6|11150|11150.7|11150|11141.5|11140.7|4520
1643403600000|2022-01-28 21:00:00|11150.7|11149.8|11148.8|11147.9|11151.9|11151.1|11146.4|11145.5|2717
1643576400000|2022-01-30 21:00:00|11145.9|11138.9|11148.3|11142.3|11150.5|11142.5|11142.5|11136.1|331
1643580000000|2022-01-30 22:00:00|11148.2|11141.9|11147.3|11143.8|11150.6|11145.9|11143.2|11137.9|1512
1643583600000|2022-01-30 23:00:00|11147.4|11143.4|11152.5|11151.6|11153.1|11152.3|11139.1|11137.3|4040
1643587200000|2022-01-31 00:00:00|11152.6|11151.7|11145.4|11144.8|11154.9|11154.1|11144.5|11143.7|3681
1643590800000|2022-01-31 01:00:00|11145.5|11144.9|11158.1|11157.5|11158.5|11157.8|11144.9|11144.2|3221
1643594400000|2022-01-31 02:00:00|11157.8|11157.2|11159.7|11159.1|11160.9|11160.3|11155|11154.4|3296
1643598000000|2022-01-31 03:00:00|11159.8|11159.2|11161.4|11160.8|11163.4|11162.6|11157.5|11156.9|2744
1643601600000|2022-01-31 04:00:00|11161.3|11160.7|11162.1|11161.5|11164.2|11163.6|11160.5|11159.9|1862
1643605200000|2022-01-31 05:00:00|11162.2|11161.6|11165.3|11164.7|11166.3|11165.7|11161.2|11160.5|2048
1643608800000|2022-01-31 06:00:00|11165.4|11164.8|11166.9|11166.3|11167.8|11167.1|11162.6|11162|2778
1643612400000|2022-01-31 07:00:00|11167|11166.1|11171.4|11170.8|11172|11171.2|11161|11160.4|5133
1643616000000|2022-01-31 08:00:00|11171.6|11170.7|11171.3|11170.4|11182.9|11182.3|11164.2|11163.6|8023
1643619600000|2022-01-31 09:00:00|11171.2|11170.3|11175.3|11174.4|11178.7|11177.8|11166.2|11165.6|6041
1643623200000|2022-01-31 10:00:00|11175.2|11174.3|11167.9|11167.3|11182.4|11181.8|11167.9|11167.3|5598
1643626800000|2022-01-31 11:00:00|11167.8|11167.2|11159.6|11159|11168.3|11167.6|11153.4|11152.8|5539
1643630400000|2022-01-31 12:00:00|11159.3|11158.7|11156.9|11156|11162.5|11161.9|11146.6|11146|6884
1643634000000|2022-01-31 13:00:00|11156.8|11155.9|11193.7|11192.8|11194.2|11193.6|11153|11152.3|9908
1643637600000|2022-01-31 14:00:00|11193.8|11192.9|11189.6|11188.7|11198.9|11198|11184.8|11184.1|9936
1643641200000|2022-01-31 15:00:00|11189.7|11188.8|11211.2|11210.3|11218.5|11217.4|11183.8|11183.2|11726
1643644800000|2022-01-31 16:00:00|11211.1|11210.2|11210.5|11209.6|11214.1|11213.4|11199.3|11198.4|9799
1643648400000|2022-01-31 17:00:00|11210.6|11209.7|11219.5|11218.9|11220.1|11219.4|11209.9|11209.1|6634
1643652000000|2022-01-31 18:00:00|11219.4|11218.8|11233.7|11232.8|11235|11234.1|11218.9|11218.3|5351
1643655600000|2022-01-31 19:00:00|11233.8|11232.9|11243.6|11242.7|11248.4|11247.5|11232.4|11231.7|5262
1643659200000|2022-01-31 20:00:00|11243.7|11242.8|11235.6|11235|11246.1|11245.2|11233.5|11232.9|6045
1643662800000|2022-01-31 21:00:00|11235.7|11234.8|11235.1|11231.8|11235.9|11235.3|11231|11230.1|2620
1643666400000|2022-01-31 22:00:00|11235.2|11231.7|11232|11230.3|11239.4|11233.4|11231.4|11229.7|2314
1643670000000|2022-01-31 23:00:00|11231.9|11230.5|11229.8|11228.9|11233.7|11232.5|11229.7|11228.8|2590
1643673600000|2022-02-01 00:00:00|11229.7|11228.8|11224.5|11223.6|11231|11230.1|11221.4|11220.5|3143
1643677200000|2022-02-01 01:00:00|11224.4|11223.5|11226.8|11225.9|11229|11228.2|11221.9|11221.3|3156
1643680800000|2022-02-01 02:00:00|11226.6|11226|11233|11232.4|11233.3|11232.7|11225.8|11225.2|2382
1643684400000|2022-02-01 03:00:00|11232.9|11232.3|11233.6|11233|11234.4|11233.7|11226.5|11225.6|4033
1643688000000|2022-02-01 04:00:00|11233.5|11232.9|11243.4|11242.8|11245.2|11244.6|11233.5|11232.9|3063
1643691600000|2022-02-01 05:00:00|11243.3|11242.7|11240.5|11239.9|11245.6|11245|11239.9|11239.3|2540
1643695200000|2022-02-01 06:00:00|11240.6|11240|11235.1|11234.2|11242.9|11242.1|11234.7|11233.8|3000
1643698800000|2022-02-01 07:00:00|11235.3|11234.4|11266.9|11266|11268.5|11267.9|11235.2|11234.3|7324
1643702400000|2022-02-01 08:00:00|11267|11266.1|11257.9|11257|11270|11269.3|11252.2|11251.4|7185
1643706000000|2022-02-01 09:00:00|11257.8|11256.9|11261.7|11260.8|11267.7|11267.1|11254|11253.2|8271
1643709600000|2022-02-01 10:00:00|11261.8|11260.9|11262.5|11261.6|11267.9|11267.1|11255.7|11255|5976
1643713200000|2022-02-01 11:00:00|11262.6|11261.7|11273.6|11272.7|11279.2|11278.6|11259.5|11258.8|6538
1643716800000|2022-02-01 12:00:00|11273.7|11272.8|11261.8|11261.2|11274|11273.3|11257.9|11257.3|6374
1643720400000|2022-02-01 13:00:00|11261.9|11261.3|11266.2|11265.6|11268.8|11268.2|11253.7|11253.1|7576
1643724000000|2022-02-01 14:00:00|11266.1|11265.5|11264.2|11263.3|11275|11274.2|11260.4|11259.5|8900
1643727600000|2022-02-01 15:00:00|11264.4|11263.1|11247.7|11246.8|11266.6|11264.5|11245.6|11245|12526
1643731200000|2022-02-01 16:00:00|11247.9|11247|11239.4|11238.8|11254.6|11253.7|11234.7|11234.1|8984
1643734800000|2022-02-01 17:00:00|11239.5|11238.9|11245.2|11244.6|11249.6|11249|11236.4|11235.5|5809
1643738400000|2022-02-01 18:00:00|11245.3|11244.7|11249|11248.4|11250.4|11249.8|11243.2|11242.6|3926
1643742000000|2022-02-01 19:00:00|11249.1|11248.2|11253.4|11252.5|11258.1|11257.4|11243.3|11242.6|4301
1643745600000|2022-02-01 20:00:00|11253.3|11252.4|11269|11268.4|11271|11270.3|11252.2|11251.5|5120
1643749200000|2022-02-01 21:00:00|11269.1|11268.5|11274|11272|11274.4|11273.4|11266.2|11265.5|2920
1643752800000|2022-02-01 22:00:00|11274.3|11272.8|11273.2|11268.7|11275.7|11272.8|11270|11267.5|2482
1643756400000|2022-02-01 23:00:00|11273.1|11268.6|11273.6|11272.7|11274.3|11273.4|11269.8|11268.2|2456
1643760000000|2022-02-02 00:00:00|11273.5|11272.6|11271.6|11270.7|11275.3|11274.6|11268.7|11267.8|2399
1643763600000|2022-02-02 01:00:00|11271.4|11270.8|11276.9|11276|11277.4|11276.6|11271.2|11270.3|2811
1643767200000|2022-02-02 02:00:00|11276.8|11275.9|11277.9|11277.3|11278.4|11277.7|11275.2|11274.4|2368
1643770800000|2022-02-02 03:00:00|11278|11277.4|11271.2|11270.3|11278|11277.4|11271|11270.2|2199
1643774400000|2022-02-02 04:00:00|11271.3|11270.4|11274.9|11274.3|11276.3|11275.6|11271.1|11270.3|1605
1643778000000|2022-02-02 05:00:00|11275.1|11274.2|11273.5|11272.9|11276.3|11275.5|11271.4|11270.5|1953
1643781600000|2022-02-02 06:00:00|11273.6|11273|11269.8|11268.9|11275.1|11274.3|11266.9|11266.2|2787
1643785200000|2022-02-02 07:00:00|11269.7|11268.8|11282.1|11281.2|11285|11284.1|11268.5|11267.8|4531
1643788800000|2022-02-02 08:00:00|11282|11281.1|11290|11289.4|11294.8|11294|11280.2|11279.3|7423
1643792400000|2022-02-02 09:00:00|11290.1|11289.2|11294|11292.7|11294.9|11294|11278.7|11278.1|6601
1643796000000|2022-02-02 10:00:00|11294.8|11293.5|11309.3|11308.4|11314.9|11314|11290.3|11289.5|7819
1643799600000|2022-02-02 11:00:00|11309.1|11308.5|11316.7|11315.8|11320.7|11319.8|11306.1|11305.2|6331
1643803200000|2022-02-02 12:00:00|11316.8|11315.9|11325.2|11324.6|11329.1|11328.2|11314.6|11313.9|6074
1643806800000|2022-02-02 13:00:00|11325.3|11324.7|11311.6|11311|11331.6|11329.8|11311.5|11310.8|8459
1643810400000|2022-02-02 14:00:00|11311.8|11311.2|11305.5|11304.6|11321.7|11320.8|11303.5|11302.7|9631
1643814000000|2022-02-02 15:00:00|11305.3|11304.7|11297.1|11296.5|11310.3|11309.7|11292.7|11292.1|9565
1643817600000|2022-02-02 16:00:00|11297.3|11296.7|11299.7|11299.1|11302.3|11301.6|11293.3|11292.7|6639
1643821200000|2022-02-02 17:00:00|11299.8|11299.2|11311.7|11311.1|11312.8|11312|11298.6|11297.9|4354
1643824800000|2022-02-02 18:00:00|11311.6|11311|11309.6|11309|11314.8|11314.1|11306.4|11305.6|3860
1643828400000|2022-02-02 19:00:00|11309.5|11308.9|11310.7|11309.8|11312.9|11312.1|11306.4|11305.8|3547
1643832000000|2022-02-02 20:00:00|11310.8|11309.9|11305.9|11305|11314.4|11313.7|11304.1|11303.4|3649
1643835600000|2022-02-02 21:00:00|11305.6|11305.1|11306.9|11302.3|11308.8|11307.9|11302.6|11301.9|2219
1643839200000|2022-02-02 22:00:00|11307.9|11301.9|11306.1|11301.8|11310.5|11304.5|11304.2|11299.9|3085
1643842800000|2022-02-02 23:00:00|11306|11301.6|11300.1|11299.2|11306.3|11305|11298.8|11297.9|2583
1643846400000|2022-02-03 00:00:00|11300|11299.1|11296.8|11296.2|11300.5|11299.8|11295.4|11294.7|2550
1643850000000|2022-02-03 01:00:00|11296.7|11296.1|11300.3|11299.7|11300.9|11300.2|11293.5|11292.7|2702
1643853600000|2022-02-03 02:00:00|11300.4|11299.8|11299.3|11298.4|11304|11303.2|11297.8|11296.9|2337
1643857200000|2022-02-03 03:00:00|11299.4|11298.5|11305.1|11304.5|11308.8|11308.1|11298|11297.4|2675
1643860800000|2022-02-03 04:00:00|11305|11304.4|11297.4|11296.5|11305.8|11305.2|11295|11294.3|2380
1643864400000|2022-02-03 05:00:00|11297.5|11296.6|11301.2|11300.6|11302.5|11301.6|11296.6|11295.8|2648
1643868000000|2022-02-03 06:00:00|11301.1|11300.5|11291.8|11290.9|11302|11301.2|11290.9|11290|3008
1643871600000|2022-02-03 07:00:00|11291.7|11290.8|11297.9|11297|11298|11297.2|11288.4|11287.6|5287
1643875200000|2022-02-03 08:00:00|11298|11297.1|11295.7|11294.8|11303.1|11302.5|11288.7|11287.9|6943
1643878800000|2022-02-03 09:00:00|11295.8|11294.9|11284.7|11283.8|11297.5|11296.8|11284.2|11283.5|5842
1643882400000|2022-02-03 10:00:00|11284.8|11283.9|11279.6|11279|11286.4|11285.6|11276.7|11275.9|5229
1643886000000|2022-02-03 11:00:00|11279.5|11278.9|11280.9|11280|11283.3|11282.7|11275.6|11275|4989
1643889600000|2022-02-03 12:00:00|11280.8|11279.9|11291.8|11290.9|11299.7|11297.7|11268.1|11267|12216
1643893200000|2022-02-03 13:00:00|11291.7|11290.8|11366.2|11364.5|11366.2|11364.5|11279.8|11278.9|14905
1643896800000|2022-02-03 14:00:00|11367.9|11366.3|11393.6|11390.1|11412.1|11411.2|11362.3|11361.2|17501
1643900400000|2022-02-03 15:00:00|11393.3|11390.5|11418|11417.4|11424.2|11423.4|11386.5|11385.7|14327
1643904000000|2022-02-03 16:00:00|11418.1|11417.2|11426.2|11425.3|11451.9|11451|11415|11414.1|11435
1643907600000|2022-02-03 17:00:00|11426.3|11425.4|11444.3|11443.7|11445.9|11445.2|11420.2|11419.5|8517
1643911200000|2022-02-03 18:00:00|11444.4|11443.5|11443.2|11442.3|11444.8|11443.9|11426.5|11425.6|6252
1643914800000|2022-02-03 19:00:00|11443.3|11442.6|11433.8|11432.9|11450.2|11449.6|11430.4|11429.8|6009
1643918400000|2022-02-03 20:00:00|11433.6|11433|11431.1|11430.2|11436.7|11436|11428.9|11428|4766
1643922000000|2022-02-03 21:00:00|11431|11430.1|11443|11437|11443.1|11439.8|11429.5|11428.9|2919
1643925600000|2022-02-03 22:00:00|11443.1|11437.1|11441.3|11439.2|11444.9|11440.4|11438.4|11432.4|3491
1643929200000|2022-02-03 23:00:00|11441.4|11439.3|11436.2|11435.3|11442.8|11441.8|11435.6|11434.7|2436
1643932800000|2022-02-04 00:00:00|11435.9|11435|11446.2|11445.6|11446.5|11445.9|11432.3|11431.7|3961
1643936400000|2022-02-04 01:00:00|11446.4|11445.8|11452.4|11451.5|11454.6|11453.9|11445.2|11444.4|4237
1643940000000|2022-02-04 02:00:00|11452.5|11451.6|11463.7|11462.8|11464.1|11463.3|11449.3|11448.5|4360
1643943600000|2022-02-04 03:00:00|11463.8|11462.9|11462.9|11462|11469.4|11468.5|11459.7|11459|3621
1643947200000|2022-02-04 04:00:00|11462.6|11462.1|11466.4|11465.8|11472.3|11471.6|11459.7|11458.9|3684
1643950800000|2022-02-04 05:00:00|11466.3|11465.7|11460.6|11459.7|11469.1|11468.4|11459.9|11459.1|3003
1643954400000|2022-02-04 06:00:00|11460.5|11459.6|11457.4|11456|11461.9|11461|11454.4|11453.5|4231
1643958000000|2022-02-04 07:00:00|11457.2|11456.3|11467.7|11467.1|11469.2|11468.5|11451.7|11450.9|7864
1643961600000|2022-02-04 08:00:00|11467.3|11466.7|11460.5|11459.9|11467.7|11466.9|11440.1|11439.5|9210
1643965200000|2022-02-04 09:00:00|11460.6|11460|11463.8|11462.9|11465.9|11465.2|11449.9|11449.1|8003
1643968800000|2022-02-04 10:00:00|11463.7|11462.8|11463.4|11462.8|11475.9|11475.2|11459.5|11458.6|9054
1643972400000|2022-02-04 11:00:00|11463.5|11462.6|11479|11478.4|11484.3|11483.5|11457.1|11456.3|8334
1643976000000|2022-02-04 12:00:00|11479.2|11478.3|11465.4|11464.8|11482.6|11481.7|11465.3|11464.7|7431
1643979600000|2022-02-04 13:00:00|11465.5|11464.9|11436.7|11435.8|11468.6|11467.9|11422.4|11421.5|14523
1643983200000|2022-02-04 14:00:00|11436.8|11435.9|11416.2|11415.3|11458.4|11457.8|11415.5|11414.9|14210
1643986800000|2022-02-04 15:00:00|11416.1|11415.2|11442.4|11441.8|11443.5|11442.9|11412.1|11411.2|13321
1643990400000|2022-02-04 16:00:00|11442.2|11441.6|11452.4|11451.8|11456.2|11455.4|11436.3|11435.5|8528
1643994000000|2022-02-04 17:00:00|11452.5|11451.9|11454.7|11454.1|11463|11462.4|11452.4|11451.8|5608
1643997600000|2022-02-04 18:00:00|11454.8|11453.9|11455.2|11454.3|11464.6|11463.7|11452|11451.3|4139
1644001200000|2022-02-04 19:00:00|11455.1|11454.5|11448.5|11447.9|11458.5|11457.6|11447.9|11447.1|4205
1644004800000|2022-02-04 20:00:00|11448.6|11448|11455.3|11454.7|11460.4|11459.6|11448.1|11447.2|4954
1644008400000|2022-02-04 21:00:00|11454.9|11454|11451.8|11450.9|11456.4|11455.5|11449.5|11448.4|2277
1644181200000|2022-02-06 21:00:00|11472.7|11463|11467.2|11462.8|11474.6|11465.2|11464.3|11454.6|376
1644184800000|2022-02-06 22:00:00|11466|11464.1|11458|11455.4|11469.6|11465.3|11458|11448.5|2566
1644188400000|2022-02-06 23:00:00|11458.2|11455.5|11455.1|11454.2|11460.7|11458.1|11451.9|11451|3500
1644192000000|2022-02-07 00:00:00|11455.3|11454.4|11453.5|11452.6|11456.6|11455.7|11450.9|11450|3013
1644195600000|2022-02-07 01:00:00|11453.3|11452.7|11441.9|11441|11454.3|11453.5|11439.8|11438.9|4699
1644199200000|2022-02-07 02:00:00|11441.8|11440.9|11428.2|11427.6|11443|11442.4|11427.5|11426.8|4112
1644202800000|2022-02-07 03:00:00|11428.3|11427.7|11433.4|11432.5|11434|11433.4|11425.1|11424.4|3450
1644206400000|2022-02-07 04:00:00|11433.5|11432.6|11439.2|11438.3|11441.2|11440.5|11432.7|11431.8|2622
1644210000000|2022-02-07 05:00:00|11439.1|11438.2|11431.1|11430.2|11440.8|11440|11430.3|11429.6|3253
1644213600000|2022-02-07 06:00:00|11431.3|11430.7|11432|11431.1|11436.6|11435.9|11429.2|11428.6|3438
1644217200000|2022-02-07 07:00:00|11431.8|11430.9|11432.8|11431.9|11435.8|11434.9|11425.9|11425.3|6690
1644220800000|2022-02-07 08:00:00|11433.2|11432.3|11434.3|11433.7|11449.7|11449|11427.2|11426.3|9881
1644224400000|2022-02-07 09:00:00|11434.4|11433.8|11424|11423.1|11435|11434.2|11415.6|11414.8|8065
1644228000000|2022-02-07 10:00:00|11424.1|11423.2|11421.6|11420.7|11431.2|11430.5|11416.5|11415.8|6621
1644231600000|2022-02-07 11:00:00|11421.5|11420.6|11443.5|11442.9|11447|11446.1|11421|11420.4|7186
1644235200000|2022-02-07 12:00:00|11443.7|11442.8|11455.6|11454.7|11459.3|11458.7|11442.6|11441.7|7834
1644238800000|2022-02-07 13:00:00|11455.5|11454.9|11440.3|11439.4|11457.3|11456.5|11429.8|11429|9035
1644242400000|2022-02-07 14:00:00|11439.9|11439.3|11438.6|11437.7|11446.6|11446|11420.8|11420.1|10584
1644246000000|2022-02-07 15:00:00|11438.5|11437.9|11443.8|11443.2|11451.5|11450.6|11430.3|11429.4|10303
1644249600000|2022-02-07 16:00:00|11443.6|11443|11434.6|11433.7|11451.5|11450.6|11420.5|11419.9|9897
1644253200000|2022-02-07 17:00:00|11434.5|11433.6|11419|11418.4|11434.7|11433.8|11417.7|11416.9|4946
1644256800000|2022-02-07 18:00:00|11418.9|11418.3|11427|11426.1|11427.3|11426.7|11417.6|11416.8|3541
1644260400000|2022-02-07 19:00:00|11426.9|11426|11443.5|11442.9|11444.2|11443.6|11425.7|11425|3757
1644264000000|2022-02-07 20:00:00|11443.7|11442.8|11438.8|11438.2|11443.7|11442.8|11436.3|11435.7|4037
1644267600000|2022-02-07 21:00:00|11438.6|11438|11443|11441.5|11443.5|11441.6|11436.9|11436.1|2138
1644271200000|2022-02-07 22:00:00|11443.1|11441.3|11442.7|11439.2|11446.3|11443.3|11441.4|11435.8|3793
1644274800000|2022-02-07 23:00:00|11442.9|11438.9|11441.6|11440.7|11445.4|11440.8|11434|11433.1|3501
1644278400000|2022-02-08 00:00:00|11441.5|11440.6|11443.2|11442.3|11443.4|11442.8|11436.5|11435.7|2812
1644282000000|2022-02-08 01:00:00|11443|11442.4|11436.2|11435.6|11449.3|11448.5|11435.8|11435.1|4003
1644285600000|2022-02-08 02:00:00|11436.1|11435.5|11430.6|11430|11436.4|11435.6|11427.2|11426.4|3843
1644289200000|2022-02-08 03:00:00|11430.7|11430.1|11430.3|11429.7|11432.6|11432|11429.4|11428.6|2495
1644292800000|2022-02-08 04:00:00|11430.4|11429.8|11424.2|11423.3|11431.3|11430.5|11422.1|11421.3|2248
1644296400000|2022-02-08 05:00:00|11424.3|11423.4|11417.5|11416.6|11425.6|11425|11415.7|11414.9|3434
1644300000000|2022-02-08 06:00:00|11417.4|11416.5|11420.3|11419.4|11423.9|11423.3|11414.1|11413.4|3537
1644303600000|2022-02-08 07:00:00|11420.4|11419.5|11399.4|11398.5|11421.4|11420.5|11396.6|11395.8|7940
1644307200000|2022-02-08 08:00:00|11399.5|11398.6|11405.6|11404.7|11409.7|11409.1|11398.4|11397.6|8907
1644310800000|2022-02-08 09:00:00|11405.5|11404.6|11406.3|11405.4|11409.1|11408.4|11398.3|11397.6|7270
1644314400000|2022-02-08 10:00:00|11406.2|11405.3|11428.5|11427.6|11428.9|11428|11402.7|11402.1|6698
1644318000000|2022-02-08 11:00:00|11428.6|11427.7|11426.7|11426.1|11434.1|11433.2|11422.8|11421.9|6847
1644321600000|2022-02-08 12:00:00|11426.6|11426|11418.3|11417.4|11427.5|11426.9|11415.5|11414.8|6512
1644325200000|2022-02-08 13:00:00|11418.2|11417.6|11409.1|11408.5|11418.2|11417.6|11400.7|11399.8|8028
1644328800000|2022-02-08 14:00:00|11409.4|11408.4|11409.1|11408.2|11424.2|11423.6|11406|11405.4|8856
1644332400000|2022-02-08 15:00:00|11409|11408.1|11418.6|11418|11422.4|11421.6|11403.5|11402.7|8503
1644336000000|2022-02-08 16:00:00|11418.7|11418.1|11415.1|11414.5|11421.3|11420.6|11410.1|11409.3|5629
1644339600000|2022-02-08 17:00:00|11415.3|11414.7|11421.2|11420.3|11423.8|11423.2|11415|11414.2|3394
1644343200000|2022-02-08 18:00:00|11421.1|11420.2|11423.2|11422.3|11423.4|11422.7|11401.8|11401.2|3864
1644346800000|2022-02-08 19:00:00|11423.1|11422.2|11415.1|11414.2|11424.4|11423.6|11411.9|11411.1|3112
1644350400000|2022-02-08 20:00:00|11414.9|11414.3|11419.2|11418.3|11421.1|11420.4|11413.5|11412.7|3129
1644354000000|2022-02-08 21:00:00|11419.5|11418.6|11417.7|11415.4|11420.8|11420.2|11417|11413.8|1545
1644357600000|2022-02-08 22:00:00|11417.9|11415.5|11419.4|11415.2|11422.4|11419.5|11417.6|11412.6|3190
1644361200000|2022-02-08 23:00:00|11419.5|11415.1|11421.1|11420.2|11421.5|11420.6|11415.4|11412.8|2174
1644364800000|2022-02-09 00:00:00|11421.4|11420.5|11413.9|11413|11424|11423.2|11412.5|11411.7|2119
1644368400000|2022-02-09 01:00:00|11413.8|11412.9|11423.3|11422.7|11423.5|11422.8|11412.6|11411.8|2432
1644372000000|2022-02-09 02:00:00|11423.2|11422.6|11432.1|11431.5|11432.4|11431.7|11423.1|11422.5|2564
1644375600000|2022-02-09 03:00:00|11432.2|11431.6|11430.7|11430.1|11433|11432.2|11427.9|11427.2|2172
1644379200000|2022-02-09 04:00:00|11430.6|11430|11427.4|11426.5|11432|11431.3|11425.7|11425|1610
1644382800000|2022-02-09 05:00:00|11427.5|11426.6|11422.8|11421.9|11428.2|11427.5|11422.3|11421.4|1600
1644386400000|2022-02-09 06:00:00|11422.7|11421.8|11418.4|11417.5|11426.6|11425.7|11417.7|11417|2069
1644390000000|2022-02-09 07:00:00|11418.3|11417.4|11409.5|11408.6|11421.9|11421.1|11402.9|11402.3|4871
1644393600000|2022-02-09 08:00:00|11409.6|11408.7|11422.7|11421.8|11428|11427.4|11408.9|11408|6358
1644397200000|2022-02-09 09:00:00|11422.8|11421.9|11426.9|11426.3|11428.5|11427.7|11418.1|11417.4|4961
1644400800000|2022-02-09 10:00:00|11426.8|11426.2|11442|11441.1|11445.2|11444.6|11423.6|11422.9|5601
1644404400000|2022-02-09 11:00:00|11441.8|11440.9|11430|11429.1|11442|11441.2|11428.5|11427.7|4779
1644408000000|2022-02-09 12:00:00|11429.9|11429|11438|11437.1|11441.7|11441|11429.9|11429|5358
1644411600000|2022-02-09 13:00:00|11437.9|11437.3|11436.1|11435.5|11446.3|11445.7|11430.1|11429.2|6627
1644415200000|2022-02-09 14:00:00|11436|11435.4|11432.1|11431.2|11438|11437.3|11425.8|11425.1|7447
1644418800000|2022-02-09 15:00:00|11431.9|11431|11428.6|11428|11442|11441.2|11427.6|11427|7621
1644422400000|2022-02-09 16:00:00|11428.7|11428.1|11434.9|11434|11441.5|11440.7|11426.5|11425.9|5113
1644426000000|2022-02-09 17:00:00|11435|11434.1|11437.8|11437.2|11448.3|11447.4|11426.1|11425.2|6215
1644429600000|2022-02-09 18:00:00|11437.9|11437|11433|11432.1|11441.4|11440.5|11428.6|11427.9|4467
1644433200000|2022-02-09 19:00:00|11432.9|11432.3|11432.7|11432.1|11433.9|11433|11427.3|11426.6|2488
1644436800000|2022-02-09 20:00:00|11432.6|11432|11425.9|11425|11434.1|11433.2|11420.4|11419.7|3634
1644440400000|2022-02-09 21:00:00|11425.7|11425.1|11426.2|11421|11427.2|11426.2|11422.4|11420.7|1926
1644444000000|2022-02-09 22:00:00|11427.7|11421.7|11422.7|11420|11429.1|11425.5|11420.5|11417.5|3244
1644447600000|2022-02-09 23:00:00|11422.6|11420.2|11421.6|11420.7|11424.1|11423|11420.6|11419.7|1549
1644451200000|2022-02-10 00:00:00|11421.4|11420.5|11417.8|11416.9|11423.3|11422.6|11413.5|11412.8|1735
1644454800000|2022-02-10 01:00:00|11417.7|11416.8|11420|11419.1|11421.2|11420.4|11417.4|11416.6|2475
1644458400000|2022-02-10 02:00:00|11419.9|11419|11429.4|11428.8|11430.1|11429.3|11418.1|11417.5|2226
1644462000000|2022-02-10 03:00:00|11429.5|11428.9|11429.2|11428.3|11430.6|11429.9|11425.5|11424.7|1792
1644465600000|2022-02-10 04:00:00|11429|11428.4|11425.6|11424.7|11432|11431.3|11423.2|11422.4|1908
1644469200000|2022-02-10 05:00:00|11425.5|11424.6|11426.4|11425.5|11427.3|11426.6|11423.9|11423|1449
1644472800000|2022-02-10 06:00:00|11426.5|11425.6|11423.2|11422.3|11428.5|11427.8|11420.8|11419.9|2136
1644476400000|2022-02-10 07:00:00|11423.1|11422.2|11429.3|11428.4|11429.3|11428.5|11420|11419.1|4234
1644480000000|2022-02-10 08:00:00|11429.4|11428.5|11433.7|11433.1|11434|11433.4|11423|11422.1|5899
1644483600000|2022-02-10 09:00:00|11433.8|11432.9|11444|11443.1|11446.9|11446|11432.8|11432.2|6207
1644487200000|2022-02-10 10:00:00|11443.9|11443|11436.6|11435.7|11446.2|11445.5|11434.7|11433.9|4997
1644490800000|2022-02-10 11:00:00|11436.2|11435.6|11432.4|11431.5|11440.9|11440.3|11431.5|11430.8|4993
1644494400000|2022-02-10 12:00:00|11432.3|11431.7|11436.7|11436.1|11440|11439.4|11430.4|11429.7|4856
1644498000000|2022-02-10 13:00:00|11436.8|11436.2|11408.6|11407.7|11442.2|11441.3|11382.7|11381.8|12053
1644501600000|2022-02-10 14:00:00|11408.5|11407.6|11407.6|11407|11410.3|11409.6|11375.3|11374.5|13277
1644505200000|2022-02-10 15:00:00|11407.8|11407.2|11467.1|11466.5|11474.2|11473.3|11407.8|11407.2|14127
1644508800000|2022-02-10 16:00:00|11467.2|11466.6|11489.3|11488.4|11495.4|11494.6|11465.7|11465|10714
1644512400000|2022-02-10 17:00:00|11489.2|11488.3|11465.1|11464.2|11489.4|11488.5|11447.8|11447.1|9169
1644516000000|2022-02-10 18:00:00|11465.2|11464.3|11465.5|11464.6|11475.6|11474.7|11460.6|11459.8|10135
1644519600000|2022-02-10 19:00:00|11465.3|11464.4|11450.2|11449.3|11466.4|11465.6|11447|11446.3|6727
1644523200000|2022-02-10 20:00:00|11449.9|11449|11431.9|11431|11455.4|11454.5|11431.5|11430.7|6120
1644526800000|2022-02-10 21:00:00|11431.8|11430.9|11429.1|11426.7|11433.9|11433|11407.6|11406.7|3597
1644530400000|2022-02-10 22:00:00|11429|11426.5|11429.1|11426.6|11434.5|11429.3|11428.3|11425.9|2480
1644534000000|2022-02-10 23:00:00|11428.6|11426.5|11411.8|11410.9|11429.5|11427|11402.2|11401.3|4747
1644537600000|2022-02-11 00:00:00|11411.7|11410.8|11400.1|11399.2|11412.5|11411.8|11386.4|11385.6|4694
1644541200000|2022-02-11 01:00:00|11400|11399.4|11403|11402.1|11406.7|11405.8|11394.8|11394.1|3869
1644544800000|2022-02-11 02:00:00|11402.8|11402.2|11403.5|11402.9|11407.5|11406.6|11396.2|11395.3|2740
1644548400000|2022-02-11 03:00:00|11403.7|11402.8|11393.5|11392.6|11403.8|11402.9|11392.9|11392.2|1834
1644552000000|2022-02-11 04:00:00|11393.2|11392.3|11381.6|11380.7|11393.6|11392.7|11375.2|11374.3|3554
1644555600000|2022-02-11 05:00:00|11381.5|11380.6|11387.1|11386.2|11389.2|11388.4|11380.7|11380|2331
1644559200000|2022-02-11 06:00:00|11387|11386.1|11376.6|11375.7|11387.9|11387|11370.4|11369.6|2714
1644562800000|2022-02-11 07:00:00|11376.5|11375.6|11385.5|11384.6|11392.7|11391.8|11373.2|11372.3|6789
1644566400000|2022-02-11 08:00:00|11385.6|11384.7|11393.6|11392.7|11398.3|11397.7|11378.4|11377.7|8678
1644570000000|2022-02-11 09:00:00|11393.7|11392.8|11386.8|11385.9|11396.2|11395.5|11382.6|11381.8|7322
1644573600000|2022-02-11 10:00:00|11386.7|11385.8|11398.4|11397.8|11400.1|11399.4|11384.1|11383.5|4893
1644577200000|2022-02-11 11:00:00|11398.3|11397.7|11395.1|11394.5|11399.7|11398.9|11390.6|11389.8|4944
1644580800000|2022-02-11 12:00:00|11395.4|11394.8|11406.6|11405.7|11415.3|11414.4|11392.1|11391.4|6693
1644584400000|2022-02-11 13:00:00|11406.3|11406|11391.2|11390.3|11418.5|11417.9|11390.1|11389.3|7708
1644588000000|2022-02-11 14:00:00|11390.8|11390.2|11388.9|11388|11400.8|11400.2|11380.6|11379.7|9062
1644591600000|2022-02-11 15:00:00|11388.8|11387.9|11402.6|11401.7|11405.8|11404.9|11383.9|11383|10819
1644595200000|2022-02-11 16:00:00|11402.7|11401.8|11405.3|11404.4|11408.7|11407.8|11392.9|11392|7719
1644598800000|2022-02-11 17:00:00|11405.2|11404.3|11397.1|11396.2|11408.4|11407.5|11393.9|11393.1|5592
1644602400000|2022-02-11 18:00:00|11397|11396.1|11351.2|11350.3|11400|11399.1|11342.1|11341.2|13101
1644606000000|2022-02-11 19:00:00|11351.4|11350.5|11334.3|11333.4|11365.3|11364.2|11330.1|11329.2|19079
1644609600000|2022-02-11 20:00:00|11334.4|11333.5|11342.3|11341.4|11352.8|11351.8|11331.6|11330.7|11800
1644613200000|2022-02-11 21:00:00|11342|11341.1|11351.6|11345.6|11353.7|11351.3|11340.6|11339.6|4687
1644786000000|2022-02-13 21:00:00|11341|11336.4|11341.1|11336.4|11343.3|11338.9|11335|11329.2|381
1644789600000|2022-02-13 22:00:00|11340.6|11336.3|11345.3|11341.8|11352|11346|11339.8|11334.5|5375
1644793200000|2022-02-13 23:00:00|11345.1|11342|11364.9|11364|11367.7|11366.8|11344.4|11341.2|4823
1644796800000|2022-02-14 00:00:00|11365|11364.1|11363|11362.1|11369.7|11368.8|11359.5|11358.6|3330
1644800400000|2022-02-14 01:00:00|11362.8|11361.9|11354.1|11353.2|11365.5|11364.7|11352.6|11351.7|4363
1644804000000|2022-02-14 02:00:00|11354|11353.4|11343.7|11342.8|11354.3|11353.4|11341|11340.1|3522
1644807600000|2022-02-14 03:00:00|11343.8|11342.9|11343.7|11342.8|11348.7|11347.9|11341.7|11340.8|3063
1644811200000|2022-02-14 04:00:00|11343.6|11343|11345.8|11344.9|11349.1|11348.3|11341.6|11340.8|2490
1644814800000|2022-02-14 05:00:00|11345.7|11344.8|11352|11351.1|11352.9|11352.1|11342.5|11341.7|2411
1644818400000|2022-02-14 06:00:00|11352.1|11351.2|11345|11344.1|11352.6|11351.8|11339.1|11338.4|3033
1644822000000|2022-02-14 07:00:00|11345.1|11344.2|11338.8|11337.9|11350.4|11349.4|11336.3|11335.6|6235
1644825600000|2022-02-14 08:00:00|11338.3|11337.4|11309.6|11308.7|11343.8|11342.9|11304.5|11303.6|10357
1644829200000|2022-02-14 09:00:00|11309.7|11308.8|11312.6|11311.7|11322.3|11321.4|11308.5|11307.6|7293
1644832800000|2022-02-14 10:00:00|11312.4|11311.5|11314.1|11313.2|11318.7|11317.8|11301.8|11300.9|6698
1644836400000|2022-02-14 11:00:00|11314.2|11313.3|11311.5|11310.6|11314.7|11314|11301.2|11300.4|5212
1644840000000|2022-02-14 12:00:00|11311.6|11310.7|11327.6|11326.7|11343.2|11342|11302.4|11301.5|9264
1644843600000|2022-02-14 13:00:00|11327.7|11326.8|11315.7|11314.8|11331.7|11330.8|11311.7|11310.8|10775
1644847200000|2022-02-14 14:00:00|11315.5|11314.6|11320.4|11319.8|11321.7|11320.8|11305.3|11304.4|10640
1644850800000|2022-02-14 15:00:00|11320.6|11319.7|11306.1|11305.2|11320.6|11319.7|11292|11291.2|10861
1644854400000|2022-02-14 16:00:00|11306.3|11305.4|11306.8|11305.9|11314.8|11313.9|11296.7|11295.8|8885
1644858000000|2022-02-14 17:00:00|11306.7|11305.8|11310.8|11309.9|11314.2|11313.3|11299.2|11298.3|4464
1644861600000|2022-02-14 18:00:00|11310.9|11310|11297.9|11297|11314.8|11314|11297.6|11296.7|5967
1644865200000|2022-02-14 19:00:00|11298.1|11297.2|11295.2|11294.3|11302.3|11301.4|11280.6|11279.7|9651
1644868800000|2022-02-14 20:00:00|11295.1|11294.2|11294.8|11293.9|11305.2|11304.3|11293.5|11292.6|5448
1644872400000|2022-02-14 21:00:00|11294.6|11293.7|11308|11305.3|11308.5|11307.6|11294.6|11293.7|2627
1644876000000|2022-02-14 22:00:00|11308.1|11305.2|11306.4|11303.7|11309.6|11305.3|11303.9|11297.9|2925
1644879600000|2022-02-14 23:00:00|11306.5|11303.8|11306.4|11305.5|11308.9|11307.2|11304.3|11303.3|2095
1644883200000|2022-02-15 00:00:00|11306.3|11305.7|11312.4|11311.5|11313.8|11313|11303.6|11302.7|2398
1644886800000|2022-02-15 01:00:00|11312.5|11311.6|11311.1|11310.2|11315.1|11314.2|11308.8|11308.2|2625
1644890400000|2022-02-15 02:00:00|11311|11310.1|11319.2|11318.6|11323|11322.1|11309.6|11308.8|2766
1644894000000|2022-02-15 03:00:00|11319.3|11318.7|11318|11317.1|11323|11322.1|11315.7|11314.8|2947
1644897600000|2022-02-15 04:00:00|11317.6|11317|11319.6|11318.7|11321.2|11320.5|11316.8|11316|2151
1644901200000|2022-02-15 05:00:00|11319.7|11318.8|11317.9|11317|11321.6|11320.9|11315.4|11314.5|3180
1644904800000|2022-02-15 06:00:00|11318|11317.1|11322.5|11321.6|11324.4|11323.7|11314.1|11313.3|3695
1644908400000|2022-02-15 07:00:00|11322.4|11321.5|11313.1|11312.2|11328.8|11327.9|11311.9|11311.3|5349
1644912000000|2022-02-15 08:00:00|11313.2|11312.3|11346.6|11345.7|11349.5|11348.7|11309.7|11309.1|10647
1644915600000|2022-02-15 09:00:00|11346.5|11345.6|11347.1|11345.5|11350.5|11349.7|11336.5|11335.6|7651
1644919200000|2022-02-15 10:00:00|11347|11345.6|11348.6|11347.7|11354.3|11353.5|11339|11338.1|7383
1644922800000|2022-02-15 11:00:00|11348.7|11347.8|11346.2|11345.3|11353.4|11352.6|11341.3|11340.5|6642
1644926400000|2022-02-15 12:00:00|11346.3|11345.4|11341.1|11340.5|11351.1|11350.3|11337|11336.1|7507
1644930000000|2022-02-15 13:00:00|11341.2|11340.2|11356.3|11355.7|11360.4|11359.7|11341|11340.2|8015
1644933600000|2022-02-15 14:00:00|11356.2|11355.6|11321.9|11321.3|11359.6|11358.7|11320.6|11320|10310
1644937200000|2022-02-15 15:00:00|11322.1|11321.5|11355.4|11354.5|11358.1|11357.3|11322|11321.3|10135
1644940800000|2022-02-15 16:00:00|11355.3|11354.4|11363|11362.1|11368.7|11368.1|11355|11354.3|7502
1644944400000|2022-02-15 17:00:00|11363.1|11362.2|11359.3|11358.4|11363.5|11362.8|11346.4|11345.7|4897
1644948000000|2022-02-15 18:00:00|11358.9|11358.3|11355.9|11355.3|11364.9|11364.1|11355.8|11355.1|2631
1644951600000|2022-02-15 19:00:00|11356|11355.4|11359.9|11359|11364.3|11363.4|11354.8|11354.1|3266
1644955200000|2022-02-15 20:00:00|11360.1|11359.2|11359|11358.1|11364.2|11363.5|11355.1|11354.2|4307
1644958800000|2022-02-15 21:00:00|11358.9|11358|11361.7|11356.8|11361.7|11359.5|11356.3|11355.5|1861
1644962400000|2022-02-15 22:00:00|11360.9|11357.8|11359.5|11355.6|11364.8|11359.9|11358.7|11354.4|2672
1644966000000|2022-02-15 23:00:00|11359.4|11355.7|11355.8|11354.9|11360.3|11359.3|11355.6|11354.7|1706
1644969600000|2022-02-16 00:00:00|11355.3|11354.7|11357.7|11356.8|11360.2|11359.3|11354.9|11354|1690
1644973200000|2022-02-16 01:00:00|11357.5|11356.9|11352.5|11351.6|11357.5|11356.9|11349.2|11348.3|2571
1644976800000|2022-02-16 02:00:00|11352.4|11351.5|11347.7|11347.1|11354|11353.2|11345.3|11344.3|2950
1644980400000|2022-02-16 03:00:00|11347.8|11346.9|11346.4|11345.5|11348.9|11348|11345.4|11344.6|2072
1644984000000|2022-02-16 04:00:00|11346.3|11345.4|11348.5|11347.6|11349.6|11348.8|11345.7|11344.9|1508
1644987600000|2022-02-16 05:00:00|11348.4|11347.5|11354.3|11353.4|11356|11355.3|11348.4|11347.5|1731
1644991200000|2022-02-16 06:00:00|11354|11353.2|11364|11363.1|11364.3|11363.3|11353.7|11352.8|2640
1644994800000|2022-02-16 07:00:00|11364.1|11363.2|11375.7|11374.8|11379.2|11378.5|11363.5|11362.7|5449
1644998400000|2022-02-16 08:00:00|11375.8|11374.9|11390.3|11389.4|11395.9|11395|11373.5|11372.7|7289
1645002000000|2022-02-16 09:00:00|11390.4|11389.5|11378.1|11377.2|11390.4|11389.6|11371.4|11370.8|7158
1645005600000|2022-02-16 10:00:00|11378|11377.1|11381.3|11380.7|11387|11386.3|11373.5|11372.9|5481
1645009200000|2022-02-16 11:00:00|11380.9|11380.3|11385.4|11384.8|11388.8|11387.9|11374.5|11373.8|4842
1645012800000|2022-02-16 12:00:00|11385.7|11384.7|11366|11365.4|11387.1|11386.5|11364.8|11364.2|6507
1645016400000|2022-02-16 13:00:00|11365.9|11365.3|11363.4|11362.8|11374.7|11374.1|11355.2|11354.4|8171
1645020000000|2022-02-16 14:00:00|11363.5|11362.9|11365.7|11364.8|11373.3|11372.6|11353.4|11352.8|8079
1645023600000|2022-02-16 15:00:00|11365.5|11364.9|11365.9|11365.3|11373.7|11373|11360.3|11359.7|6905
1645027200000|2022-02-16 16:00:00|11365.7|11365.1|11381.1|11380.5|11381.5|11380.7|11361|11360.3|5226
1645030800000|2022-02-16 17:00:00|11381.2|11380.6|11374.8|11373.9|11383.2|11382.6|11373.9|11373.1|4223
1645034400000|2022-02-16 18:00:00|11374.7|11373.8|11378.2|11376|11382.8|11382.2|11371.5|11370.8|4427
1645038000000|2022-02-16 19:00:00|11378.3|11376.1|11390.7|11390.1|11396.4|11395.5|11370.7|11369.8|9424
1645041600000|2022-02-16 20:00:00|11390.6|11390|11382.4|11381.5|11393.9|11393.1|11380.8|11380.1|5610
1645045200000|2022-02-16 21:00:00|11382.5|11381.6|11374.8|11371.5|11383|11382.2|11372.9|11371.2|2124
1645048800000|2022-02-16 22:00:00|11375.1|11371.3|11377.7|11374.6|11381.6|11375.7|11375.1|11369.9|2136
1645052400000|2022-02-16 23:00:00|11377.6|11374.7|11373.4|11372.5|11385.5|11384.6|11367.5|11366.6|3071
1645056000000|2022-02-17 00:00:00|11373.3|11372.4|11380|11379.4|11383.4|11382.5|11373.1|11372.4|2531
1645059600000|2022-02-17 01:00:00|11379.9|11379.3|11382.3|11381.4|11382.6|11381.8|11374.2|11373.5|2868
1645063200000|2022-02-17 02:00:00|11382.2|11381.3|11383.2|11382.6|11385.4|11384.8|11379.1|11378.4|2476
1645066800000|2022-02-17 03:00:00|11383.1|11382.5|11337.4|11336.5|11385.1|11384.5|11330.3|11329.3|4672
1645070400000|2022-02-17 04:00:00|11337.2|11336.3|11342.9|11342|11366.5|11364.1|11323.7|11322.8|11539
1645074000000|2022-02-17 05:00:00|11342.8|11341.9|11356.9|11356|11359.9|11359.2|11342.8|11341.9|4402
1645077600000|2022-02-17 06:00:00|11357|11356.1|11360.9|11360|11374.7|11373.4|11351.9|11351.2|5675
1645081200000|2022-02-17 07:00:00|11360.8|11359.9|11375.7|11374.8|11375.9|11375.3|11357.7|11356.8|6679
1645084800000|2022-02-17 08:00:00|11375.6|11374.7|11358.8|11358.2|11386.4|11385.8|11350.3|11349.3|12697
1645088400000|2022-02-17 09:00:00|11358.9|11358|11361.9|11361|11364.9|11364.2|11343.3|11342.5|9851
1645092000000|2022-02-17 10:00:00|11361.7|11361.1|11375.9|11375|11376.9|11376.2|11355.4|11354.8|6524
1645095600000|2022-02-17 11:00:00|11375.8|11375.2|11366.3|11365.4|11379.9|11379.1|11362.7|11362|5524
1645099200000|2022-02-17 12:00:00|11366.2|11365.3|11378.1|11377.5|11379.5|11378.9|11366|11365.1|5898
1645102800000|2022-02-17 13:00:00|11377.9|11377.3|11359.8|11358.9|11379.3|11378.7|11352|11351.1|9410
1645106400000|2022-02-17 14:00:00|11359.9|11359|11359.9|11359|11376.5|11375.6|11351.1|11350.2|10712
1645110000000|2022-02-17 15:00:00|11359.8|11358.9|11369.6|11369|11379.6|11378.7|11355.3|11354.4|10376
1645113600000|2022-02-17 16:00:00|11369.5|11368.9|11363.1|11362.5|11375.9|11375.3|11362.6|11361.9|6973
1645117200000|2022-02-17 17:00:00|11363|11362.4|11359.7|11358.8|11370.1|11369.5|11358.8|11357.9|5118
1645120800000|2022-02-17 18:00:00|11359.8|11358.9|11363.1|11362.5|11365.2|11364.4|11357.5|11356.6|3921
1645124400000|2022-02-17 19:00:00|11363|11362.4|11364.5|11363.6|11367.8|11366.9|11360.7|11360|3135
1645128000000|2022-02-17 20:00:00|11365.1|11364.5|11360.3|11359.4|11365.3|11364.5|11357.1|11356.4|4306
1645131600000|2022-02-17 21:00:00|11360.4|11359.5|11365.3|11359.3|11365.3|11362|11359.6|11358.5|1998
1645135200000|2022-02-17 22:00:00|11364.4|11358.4|11365.3|11359.3|11368.3|11365.5|11362.5|11356.5|3394
1645138800000|2022-02-17 23:00:00|11365.2|11359.7|11364.4|11363.5|11370.4|11369.6|11363.2|11357.7|3082
1645142400000|2022-02-18 00:00:00|11363.9|11363|11360.1|11359.2|11366.6|11365.8|11358.4|11357.6|2225
1645146000000|2022-02-18 01:00:00|11360|11359.4|11368.5|11367.6|11371.9|11371.1|11358.1|11357.4|5313
1645149600000|2022-02-18 02:00:00|11368.4|11367.5|11367.4|11366.8|11371.9|11371|11363|11362.3|3304
1645153200000|2022-02-18 03:00:00|11367.3|11366.7|11368|11367.1|11370.7|11369.9|11364.4|11363.7|2770
1645156800000|2022-02-18 04:00:00|11367.9|11367|11364.3|11363.4|11369.2|11368.5|11363.4|11362.5|1998
1645160400000|2022-02-18 05:00:00|11364.5|11363.6|11366.4|11365.5|11367.8|11367.1|11361.6|11360.9|2124
1645164000000|2022-02-18 06:00:00|11366.3|11365.4|11371.3|11370.4|11372.3|11371.6|11366|11365.3|2380
1645167600000|2022-02-18 07:00:00|11371.4|11370.5|11370.2|11369.6|11374|11373.4|11367.7|11366.9|4622
1645171200000|2022-02-18 08:00:00|11370.3|11369.4|11376.1|11375.2|11377.6|11376.7|11366.4|11365.6|6589
1645174800000|2022-02-18 09:00:00|11376.2|11375.3|11371.4|11370.8|11377.5|11376.7|11364.3|11363.5|5779
1645178400000|2022-02-18 10:00:00|11371.6|11370.7|11361.5|11360.9|11372.8|11372.1|11361|11360.2|5771
1645182000000|2022-02-18 11:00:00|11361.3|11360.7|11362.8|11362.2|11364.1|11363.5|11347.2|11346.3|4522
1645185600000|2022-02-18 12:00:00|11362.6|11362|11360.6|11360|11368.6|11368|11357.8|11357.2|4576
1645189200000|2022-02-18 13:00:00|11360.7|11360.1|11349.8|11348.7|11362|11361.4|11348.4|11347.5|7328
1645192800000|2022-02-18 14:00:00|11349.5|11348.6|11348.4|11347.5|11352.1|11351.5|11339.1|11338.5|7705
1645196400000|2022-02-18 15:00:00|11348.5|11347.6|11341.2|11340.6|11354.5|11353.9|11327.8|11327.1|8318
1645200000000|2022-02-18 16:00:00|11341.5|11340.9|11326.2|11325.6|11342.7|11342.1|11315.1|11314.4|9414
1645203600000|2022-02-18 17:00:00|11326.1|11325.5|11322.6|11322|11329.9|11329|11314.8|11313.9|6349
1645207200000|2022-02-18 18:00:00|11322.7|11321.8|11330.5|11329.6|11332.9|11332.1|11322.1|11321.5|3128
1645210800000|2022-02-18 19:00:00|11330.6|11329.7|11331.5|11330.9|11336.3|11335.5|11328|11327.4|3451
1645214400000|2022-02-18 20:00:00|11331.4|11330.8|11325.1|11324.2|11332.3|11331.5|11324.3|11323.5|3857
1645218000000|2022-02-18 21:00:00|11325.2|11324.3|11327.8|11321.8|11330.4|11329.5|11323.5|11320.6|2109
1645390800000|2022-02-20 21:00:00|11323.1|11313|11328.7|11317.9|11329.5|11318.8|11318.2|11309.9|309
1645394400000|2022-02-20 22:00:00|11329.3|11318.5|11321.6|11316.3|11329.5|11324.9|11319.9|11311.1|2893
1645398000000|2022-02-20 23:00:00|11322.1|11316.1|11317|11316.1|11325.5|11323.3|11313.7|11312.8|4087
1645401600000|2022-02-21 00:00:00|11317.1|11316.2|11333.2|11332.3|11336.2|11335.3|11313.6|11312.9|2872
1645405200000|2022-02-21 01:00:00|11333.1|11332.2|11353.9|11353|11358.4|11357.6|11328.5|11327.6|5010
1645408800000|2022-02-21 02:00:00|11353.8|11352.9|11357.5|11356.9|11358.4|11357.8|11353.3|11352.5|2704
1645412400000|2022-02-21 03:00:00|11357.4|11356.8|11361.2|11360.6|11368.6|11367.8|11357.3|11356.7|2154
1645416000000|2022-02-21 04:00:00|11361.1|11360.5|11362.6|11362|11363.2|11362.6|11358.6|11358|1406
1645419600000|2022-02-21 05:00:00|11362.8|11361.9|11363.2|11362.3|11365|11364.3|11361.1|11360.5|1472
1645423200000|2022-02-21 06:00:00|11363|11362.4|11369.5|11368.6|11370.2|11369.5|11362.8|11362.1|1947
1645426800000|2022-02-21 07:00:00|11369.4|11368.5|11373.9|11373.3|11379.3|11378.7|11368.6|11367.7|3857
1645430400000|2022-02-21 08:00:00|11374.1|11373.2|11357.3|11356.4|11391.6|11389.5|11356.7|11355.8|6425
1645434000000|2022-02-21 09:00:00|11356.6|11356.2|11363.9|11363.3|11368.9|11368.1|11354.4|11353.6|5062
1645437600000|2022-02-21 10:00:00|11364.1|11363.2|11356.7|11355.8|11367|11366.4|11355.5|11354.7|3767
1645441200000|2022-02-21 11:00:00|11356.8|11355.9|11348.2|11347.6|11361.9|11361.3|11346.1|11345.5|4660
1645444800000|2022-02-21 12:00:00|11348.1|11347.5|11334.7|11334.1|11350.8|11350.2|11333.3|11332.6|4762
1645448400000|2022-02-21 13:00:00|11334.6|11334|11330.7|11329.5|11341.5|11339.9|11321.4|11320.5|5681
1645452000000|2022-02-21 14:00:00|11330.3|11329.1|11334.1|11333.5|11346.5|11345.9|11325.6|11324.7|6371
1645455600000|2022-02-21 15:00:00|11333.9|11333.3|11336.8|11335.9|11345.1|11344.4|11326.4|11325.5|5827
1645459200000|2022-02-21 16:00:00|11336.7|11335.8|11346.9|11346|11347.6|11346.7|11335.3|11334.5|3952
1645462800000|2022-02-21 17:00:00|11347.1|11346.2|11336.8|11335.9|11349.7|11348.8|11336|11335.2|2608
1645466400000|2022-02-21 18:00:00|11337|11336.1|11317.8|11316.9|11343.8|11342.5|11317.1|11316.2|3755
1645470000000|2022-02-21 19:00:00|11317.7|11316.8|11318.9|11318|11321.3|11320.4|11307.1|11306.2|5378
1645473600000|2022-02-21 20:00:00|11319|11318.1|11315.5|11314.6|11319.2|11318.3|11307.9|11307|1957
1645477200000|2022-02-21 21:00:00|11315.4|11314.5|11313.9|11307.9|11319.5|11318.6|11308.7|11306|2158
1645480800000|2022-02-21 22:00:00|11313.7|11307.7|11308.3|11306.8|11317.8|11311.8|11307.3|11304.6|2632
1645484400000|2022-02-21 23:00:00|11307.9|11306.7|11309.8|11308.9|11310.5|11309|11296.8|11295.6|4545
1645488000000|2022-02-22 00:00:00|11309.9|11309|11314.4|11313.5|11320.4|11319.7|11307.6|11306.8|3738
1645491600000|2022-02-22 01:00:00|11314.2|11313.3|11304.2|11303.6|11316.6|11315.7|11300|11299.3|5637
1645495200000|2022-02-22 02:00:00|11304.3|11303.7|11304.9|11304.3|11310|11309.2|11298.2|11297.5|4039
1645498800000|2022-02-22 03:00:00|11305|11304.4|11292.7|11292.1|11305.1|11304.5|11288.4|11287.5|3831
1645502400000|2022-02-22 04:00:00|11292.8|11292.2|11299.1|11298.5|11300.8|11300|11292.8|11292.2|3551
1645506000000|2022-02-22 05:00:00|11299.2|11298.3|11307|11306.4|11309.6|11309|11298|11297.4|3320
1645509600000|2022-02-22 06:00:00|11307.1|11306.5|11304.7|11303.8|11313|11312.4|11300.1|11299.3|4293
1645513200000|2022-02-22 07:00:00|11304.8|11303.9|11297.1|11296.5|11306.3|11305.4|11292.9|11292.2|8308
1645516800000|2022-02-22 08:00:00|11297|11296.4|11326.8|11325.3|11328.6|11327.7|11293.4|11292.6|9910
1645520400000|2022-02-22 09:00:00|11326.7|11325.2|11319.7|11319.1|11337.3|11336.5|11315|11314.2|7611
1645524000000|2022-02-22 10:00:00|11320.1|11319.5|11352.8|11351.9|11367.4|11366.5|11318.9|11318|9238
1645527600000|2022-02-22 11:00:00|11353.1|11352.2|11346.5|11345.6|11359.4|11358.6|11337.5|11336.6|8488
1645531200000|2022-02-22 12:00:00|11346.6|11345.7|11351.4|11350.5|11359.9|11359|11343.6|11342.7|7665
1645534800000|2022-02-22 13:00:00|11351.5|11350.6|11341.8|11340.9|11354|11353.4|11337.5|11336.8|7094
1645538400000|2022-02-22 14:00:00|11341.5|11340.6|11346.9|11346|11348.6|11348|11336.1|11335.2|7779
1645542000000|2022-02-22 15:00:00|11347|11346.1|11335.6|11335|11351|11350.2|11331.1|11330.5|10608
1645545600000|2022-02-22 16:00:00|11335.7|11335.1|11343.8|11342.9|11354.6|11353.8|11331.6|11330.8|8499
1645549200000|2022-02-22 17:00:00|11343.6|11343|11334|11333.4|11343.6|11343|11325.3|11324.6|4982
1645552800000|2022-02-22 18:00:00|11334.1|11333.1|11329.1|11328.5|11338.7|11338|11325.5|11324.9|4398
1645556400000|2022-02-22 19:00:00|11329.2|11328.3|11335.1|11334.2|11341.7|11340.9|11322.4|11321.6|7438
1645560000000|2022-02-22 20:00:00|11335.2|11334.3|11324.9|11324|11341.5|11340.7|11323.9|11323.2|6314
1645563600000|2022-02-22 21:00:00|11324.4|11323.8|11327.1|11324.1|11329.9|11329|11324.4|11322.7|2011
1645567200000|2022-02-22 22:00:00|11327.2|11322|11327.9|11324.5|11334.5|11328.5|11327.1|11322|2721
1645570800000|2022-02-22 23:00:00|11328.2|11324.4|11329.5|11328.6|11334.2|11330.4|11327.3|11323.5|2766
1645574400000|2022-02-23 00:00:00|11329.3|11328.4|11333.7|11332.8|11336.2|11335.3|11329|11328.1|1930
1645578000000|2022-02-23 01:00:00|11333.6|11332.7|11335.3|11334.7|11336.5|11335.6|11329.6|11328.9|2854
1645581600000|2022-02-23 02:00:00|11335.5|11334.9|11322.9|11322|11339.4|11338.7|11320.7|11320|2461
1645585200000|2022-02-23 03:00:00|11323|11322.1|11326.1|11325.5|11327|11326.3|11320.3|11319.7|1625
1645588800000|2022-02-23 04:00:00|11326.2|11325.6|11325.8|11325.2|11326.8|11326.1|11323.5|11322.7|1396
1645592400000|2022-02-23 05:00:00|11326|11325.1|11325.9|11325.3|11330.6|11329.9|11322.2|11321.5|2185
1645596000000|2022-02-23 06:00:00|11325.8|11325.2|11322.8|11321.9|11331|11330.1|11322.6|11321.7|2170
1645599600000|2022-02-23 07:00:00|11322.9|11322|11340.4|11339.5|11343.3|11342.5|11316.5|11315.6|5957
1645603200000|2022-02-23 08:00:00|11340.3|11339.4|11347.8|11347.2|11347.8|11347.2|11334.3|11333.6|6381
1645606800000|2022-02-23 09:00:00|11347.7|11347.1|11356.4|11355.3|11359.6|11358.7|11338.3|11337.5|6120
1645610400000|2022-02-23 10:00:00|11356.3|11355.4|11351.5|11350.9|11358.7|11358.1|11350.3|11349.3|6364
1645614000000|2022-02-23 11:00:00|11351.6|11351|11340.9|11340|11353.5|11352.7|11340.5|11339.9|5580
1645617600000|2022-02-23 12:00:00|11340.7|11339.8|11337.9|11337.3|11349.5|11348.8|11337.4|11336.7|5395
1645621200000|2022-02-23 13:00:00|11338.1|11337.5|11351.8|11351.2|11352.6|11352|11336.9|11336.1|5758
1645624800000|2022-02-23 14:00:00|11351.7|11351.1|11333.9|11333.3|11352.2|11351.6|11330.3|11329.7|7882
1645628400000|2022-02-23 15:00:00|11334.2|11333.6|11324.9|11324.3|11338.1|11337.5|11321.2|11320.3|8692
1645632000000|2022-02-23 16:00:00|11324.8|11324.2|11314.6|11313.7|11326.6|11325.7|11306.5|11305.6|7248
1645635600000|2022-02-23 17:00:00|11314.5|11314|11312.9|11312|11319|11318.2|11308|11307.2|4458
1645639200000|2022-02-23 18:00:00|11312.7|11312.1|11309.6|11308.7|11312.9|11312.1|11304.1|11303.3|4339
1645642800000|2022-02-23 19:00:00|11309.7|11308.8|11308.2|11307.6|11312.6|11311.8|11304.2|11303.4|4483
1645646400000|2022-02-23 20:00:00|11308.1|11307.5|11305.6|11305|11311|11310.2|11301.5|11300.8|4359
1645650000000|2022-02-23 21:00:00|11305.8|11304.9|11308.1|11302.1|11308.5|11307.4|11303.2|11302.1|2507
1645653600000|2022-02-23 22:00:00|11308.2|11302.2|11305.7|11302|11314.6|11308.6|11305.4|11301.2|3403
1645657200000|2022-02-23 23:00:00|11305.8|11301.9|11305.8|11304.9|11309.3|11308.4|11300.8|11299.9|2784
1645660800000|2022-02-24 00:00:00|11305.9|11305|11276.6|11275.7|11306.8|11305.8|11275.5|11274.7|4283
1645664400000|2022-02-24 01:00:00|11276.9|11276|11293.6|11292.7|11294.8|11293.9|11276.9|11276|6404
1645668000000|2022-02-24 02:00:00|11293.7|11292.8|11273.5|11272.6|11294.5|11293.7|11265.4|11264.5|7224
1645671600000|2022-02-24 03:00:00|11273.4|11272.5|11238.7|11237.8|11279.6|11278.7|11235.4|11234.5|13751
1645675200000|2022-02-24 04:00:00|11238.6|11237.7|11246.1|11245.2|11249.7|11248.8|11209.2|11208.3|14413
1645678800000|2022-02-24 05:00:00|11245.8|11244.9|11238.3|11237.3|11246.8|11245.9|11221.2|11220.3|12544
1645682400000|2022-02-24 06:00:00|11238.2|11237.4|11246|11245.1|11254.1|11253.2|11232.7|11231.8|10876
1645686000000|2022-02-24 07:00:00|11246.3|11245|11245.6|11244.7|11256.3|11255.3|11235.7|11234.8|15734
1645689600000|2022-02-24 08:00:00|11245.8|11244.9|11240.1|11239.2|11263|11262.1|11233.6|11232.6|15595
1645693200000|2022-02-24 09:00:00|11240.2|11239.3|11211.9|11211|11250.9|11250|11209.6|11208.7|16069
1645696800000|2022-02-24 10:00:00|11211.7|11210.8|11178.8|11177.9|11213|11211.9|11163.8|11162.9|16137
1645700400000|2022-02-24 11:00:00|11178.7|11177.8|11174.6|11173.5|11181.3|11180.4|11155.7|11154.8|16213
1645704000000|2022-02-24 12:00:00|11174.7|11173.8|11170.9|11170|11185.6|11184.7|11162|11161.1|15730
1645707600000|2022-02-24 13:00:00|11170.8|11169.8|11162.4|11161.5|11180.9|11179.8|11153.2|11152.4|16457
1645711200000|2022-02-24 14:00:00|11162.1|11161.4|11147.5|11146.6|11171.9|11171|11144.7|11143.9|15743
1645714800000|2022-02-24 15:00:00|11147.6|11146.7|11110.1|11109.5|11151|11150.1|11108.6|11107.7|16624
1645718400000|2022-02-24 16:00:00|11109.6|11109|11150.5|11149.6|11157.7|11156.8|11106.7|11105.8|16902
1645722000000|2022-02-24 17:00:00|11151|11149.9|11167|11166.1|11179.3|11178.4|11141.3|11140.4|13065
1645725600000|2022-02-24 18:00:00|11168|11166|11191.5|11190.6|11207.2|11206.3|11160.3|11159.4|12453
1645729200000|2022-02-24 19:00:00|11191.3|11190.4|11187.9|11187|11213.5|11212|11184.7|11183.8|15945
1645732800000|2022-02-24 20:00:00|11188.1|11187.2|11200|11199.1|11222.3|11221|11185|11184|12569
1645736400000|2022-02-24 21:00:00|11200.4|11199.5|11194.7|11190.5|11205.5|11204.6|11191.8|11189.5|4457
1645740000000|2022-02-24 22:00:00|11194.9|11190.3|11197.8|11196.9|11207.2|11203.1|11194.5|11188.5|3393
1645743600000|2022-02-24 23:00:00|11197.7|11196.8|11191.1|11190.2|11201|11200|11190.3|11189.4|3310
1645747200000|2022-02-25 00:00:00|11191.2|11190.3|11202|11201.1|11210|11209.1|11186.9|11186|4982
1645750800000|2022-02-25 01:00:00|11202.5|11201.6|11204.1|11203.2|11206.4|11205.5|11190|11189|9770
1645754400000|2022-02-25 02:00:00|11204|11203.1|11214.1|11213.5|11214.6|11213.9|11199.2|11198.3|6144
1645758000000|2022-02-25 03:00:00|11214.2|11213.3|11217.9|11217|11218.5|11217.7|11205.7|11205|4692
1645761600000|2022-02-25 04:00:00|11217.5|11216.9|11221.9|11221.3|11229.1|11228.4|11216.4|11215.7|4439
1645765200000|2022-02-25 05:00:00|11221.8|11221.2|11226|11225.1|11226.1|11225.5|11214.6|11213.9|3818
1645768800000|2022-02-25 06:00:00|11225.9|11225|11202.6|11201.7|11226|11225.2|11201.4|11200.5|4222
1645772400000|2022-02-25 07:00:00|11202.5|11201.6|11210.7|11209.8|11222.7|11221.8|11197.5|11196.6|8568
1645776000000|2022-02-25 08:00:00|11210.6|11209.7|11178.1|11177.2|11215.8|11214.9|11170.6|11169.8|12430
1645779600000|2022-02-25 09:00:00|11178|11177.1|11181.7|11181.1|11188.6|11187.9|11169.9|11169|9934
1645783200000|2022-02-25 10:00:00|11181.8|11181.2|11180.7|11179.8|11183.8|11182.9|11166.3|11165.7|8320
1645786800000|2022-02-25 11:00:00|11180.6|11179.7|11185.4|11184.8|11187.5|11186.6|11168.5|11167.8|7937
1645790400000|2022-02-25 12:00:00|11185.7|11185|11221.8|11220.9|11237.6|11236.3|11184|11183.4|10753
1645794000000|2022-02-25 13:00:00|11221.9|11221.3|11237.2|11236.3|11242.1|11241.2|11212.4|11211.6|12418
1645797600000|2022-02-25 14:00:00|11237.4|11236.5|11232.8|11231.9|11250.2|11249.5|11219.2|11218.4|11380
1645801200000|2022-02-25 15:00:00|11233|11231.8|11244.7|11243.8|11251.3|11250.7|11232.4|11231.5|12122
1645804800000|2022-02-25 16:00:00|11244.8|11243.9|11259.4|11258.8|11267.4|11266.7|11239.1|11238.3|8998
1645808400000|2022-02-25 17:00:00|11259.6|11258.7|11241|11240.4|11262.3|11261.6|11235.5|11234.6|6012
1645812000000|2022-02-25 18:00:00|11241.1|11240.5|11257.4|11256.5|11261.1|11260.3|11241.1|11240.5|5082
1645815600000|2022-02-25 19:00:00|11257.5|11256.6|11263.9|11263|11266.4|11265.5|11250.1|11249.4|4817
1645819200000|2022-02-25 20:00:00|11264|11263.1|11266.1|11265.2|11271.6|11270.7|11258.5|11257.7|5686
1645822800000|2022-02-25 21:00:00|11265.6|11264.7|11272.5|11271.6|11275.5|11273.8|11265.1|11264.1|2436
1645995600000|2022-02-27 21:00:00|11140.8|11133.2|11132.2|11120.3|11157.6|11149.1|11124.2|11116.6|1366
1645999200000|2022-02-27 22:00:00|11130.7|11121.9|11154.9|11148.9|11165.8|11157|11129.5|11120|11226
1646002800000|2022-02-27 23:00:00|11154.7|11148.3|11180.6|11179.7|11188.8|11187.9|11150.8|11145.6|17458
1646006400000|2022-02-28 00:00:00|11180.7|11180|11182.6|11181.6|11195.1|11194.1|11178.2|11177.3|9965
1646010000000|2022-02-28 01:00:00|11182.5|11181.7|11171.6|11170.7|11186.6|11185.7|11159.7|11158.6|11982
1646013600000|2022-02-28 02:00:00|11171.7|11170.8|11158|11157.1|11174.5|11173.6|11146.5|11145.6|10232
1646017200000|2022-02-28 03:00:00|11157.9|11157|11151.5|11150.6|11161.3|11160.4|11149.6|11148.7|7101
1646020800000|2022-02-28 04:00:00|11151.4|11150.5|11146.4|11145.5|11153.4|11152.5|11142.6|11141.7|5691
1646024400000|2022-02-28 05:00:00|11146.3|11145.4|11156.9|11156|11159.3|11158.4|11145|11144.1|5433
1646028000000|2022-02-28 06:00:00|11156.8|11155.9|11159.3|11158.4|11168.7|11167.8|11155|11154.1|7595
1646031600000|2022-02-28 07:00:00|11159.4|11158.5|11189.9|11189|11201.1|11199.7|11156|11155.1|14354
1646035200000|2022-02-28 08:00:00|11191.2|11189|11179.4|11178.5|11197.5|11196.2|11164.6|11163.7|14592
1646038800000|2022-02-28 09:00:00|11179.3|11178.4|11178.3|11177.4|11185.7|11185.1|11165.5|11164.6|12884
1646042400000|2022-02-28 10:00:00|11178.5|11177.6|11229.2|11228.3|11232.9|11231.5|11178.4|11177.5|11647
1646046000000|2022-02-28 11:00:00|11229.4|11228.5|11199.7|11198.8|11229.5|11228.6|11189.6|11188.7|11448
1646049600000|2022-02-28 12:00:00|11199.6|11199|11193.3|11192.4|11208.8|11207.9|11191.8|11190.9|11163
1646053200000|2022-02-28 13:00:00|11193.5|11192.6|11213.1|11212.2|11217.3|11216.4|11179.6|11178.7|14605
1646056800000|2022-02-28 14:00:00|11212.9|11212|11222.4|11221.8|11230.4|11229.5|11205.3|11204.4|12112
1646060400000|2022-02-28 15:00:00|11222.2|11221.5|11232.3|11231.4|11237|11236.1|11201.2|11199.3|15546
1646064000000|2022-02-28 16:00:00|11232.1|11231.2|11225.1|11223.9|11247.6|11246.1|11217.3|11216.1|15077
1646067600000|2022-02-28 17:00:00|11224.9|11224|11205.6|11204.3|11228.9|11228.3|11197.8|11196.7|12027
1646071200000|2022-02-28 18:00:00|11205.5|11204.6|11215.8|11214.6|11216.4|11215.5|11203.9|11203.2|6221
1646074800000|2022-02-28 19:00:00|11215.5|11214.6|11222.8|11222.2|11224.1|11223.4|11204.1|11203.3|6935
1646078400000|2022-02-28 20:00:00|11222.9|11222.3|11211|11209.6|11223.6|11222.8|11209.4|11208.5|9023
1646082000000|2022-02-28 21:00:00|11210.9|11210.1|11219.8|11217.5|11221.4|11219.5|11210.6|11209.3|4111
1646085600000|2022-02-28 22:00:00|11220.1|11217.2|11222|11218.7|11224.2|11219.7|11219.4|11214.7|2414
1646089200000|2022-02-28 23:00:00|11221.9|11219.1|11214.7|11213.8|11222.6|11219.1|11214.7|11213.8|3211
1646092800000|2022-03-01 00:00:00|11214.8|11213.9|11206.1|11205.5|11215.5|11214.4|11205.8|11205|3827
1646096400000|2022-03-01 01:00:00|11206.3|11205.4|11202.5|11201|11211.1|11210.2|11202.1|11200.9|4578
1646100000000|2022-03-01 02:00:00|11202.4|11201.5|11196.9|11196|11205.9|11205.2|11193.4|11192.6|3705
1646103600000|2022-03-01 03:00:00|11196.8|11195.9|11192.6|11191.7|11201.8|11200.9|11192.5|11191.7|3339
1646107200000|2022-03-01 04:00:00|11192.7|11191.8|11196.8|11196.2|11200.3|11199.5|11191|11190.4|2582
1646110800000|2022-03-01 05:00:00|11196.8|11195.9|11196.6|11195.7|11204|11202.8|11194.2|11193.4|3526
1646114400000|2022-03-01 06:00:00|11196.4|11195.8|11206.4|11205.5|11208.2|11207.5|11194.8|11194.1|3582
1646118000000|2022-03-01 07:00:00|11206.5|11205.6|11230.2|11229.3|11230.3|11229.6|11205.4|11204.7|7660
1646121600000|2022-03-01 08:00:00|11230.1|11229.2|11227.3|11226.4|11233.5|11232.6|11212.1|11211.3|10114
1646125200000|2022-03-01 09:00:00|11227.2|11226.3|11197|11196.1|11230.1|11229.4|11190.4|11189.7|10600
1646128800000|2022-03-01 10:00:00|11197.5|11195.2|11182|11181.1|11199.3|11198.2|11166.8|11165.5|16195
1646132400000|2022-03-01 11:00:00|11182.1|11180.6|11176.3|11175.4|11186.7|11185.8|11173.6|11172.8|13357
1646136000000|2022-03-01 12:00:00|11176.4|11175.2|11160.7|11159.8|11181.2|11180.3|11156.5|11155.7|10811
1646139600000|2022-03-01 13:00:00|11161|11160.6|11160.7|11160.1|11170.6|11169.8|11140.7|11140|11747
1646143200000|2022-03-01 14:00:00|11160.6|11160|11154.1|11149.5|11162.4|11161.8|11143.4|11142.2|13725
1646146800000|2022-03-01 15:00:00|11152.6|11148.9|11140.5|11139.6|11153.2|11151|11128.6|11127.7|17399
1646150400000|2022-03-01 16:00:00|11140.8|11139.9|11103.9|11102.6|11144.9|11144.1|11099.4|11098.5|16535
1646154000000|2022-03-01 17:00:00|11103.8|11102.9|11109.6|11108.7|11126.9|11125.9|11090.3|11089.3|13603
1646157600000|2022-03-01 18:00:00|11109.5|11108.6|11123.3|11121.9|11126.7|11125.6|11098.9|11097.7|12380
1646161200000|2022-03-01 19:00:00|11122.9|11122|11122.6|11121.7|11135.5|11134.6|11113.6|11112.7|11795
1646164800000|2022-03-01 20:00:00|11122.7|11121.8|11131.1|11130.2|11133.7|11132.7|11117|11115.4|10967
1646168400000|2022-03-01 21:00:00|11131|11130.1|11128.2|11122.2|11138.8|11137.7|11123.7|11120.4|4651
1646172000000|2022-03-01 22:00:00|11127.9|11121.9|11121.2|11118.1|11131.8|11125.8|11119.9|11115.5|3270
1646175600000|2022-03-01 23:00:00|11121|11118.2|11133|11132.1|11135.2|11133.9|11120.1|11115.9|4812
1646179200000|2022-03-02 00:00:00|11132.6|11131.7|11127|11126.1|11134.4|11133.3|11122.1|11121.1|5753
1646182800000|2022-03-02 01:00:00|11127.1|11126.2|11128.7|11127.8|11136.4|11135.3|11123.2|11122.3|4164
1646186400000|2022-03-02 02:00:00|11128.8|11127.9|11125.9|11125|11132.7|11131.8|11111.8|11110.6|5432
1646190000000|2022-03-02 03:00:00|11125.8|11124.9|11119.5|11118.6|11129.6|11128.6|11118.4|11117.3|3750
1646193600000|2022-03-02 04:00:00|11119.6|11118.7|11123.5|11122.6|11124.2|11123.3|11118.1|11117|4207
1646197200000|2022-03-02 05:00:00|11123.4|11122.5|11115.4|11114.5|11123.7|11122.7|11113.8|11112.8|4526
1646200800000|2022-03-02 06:00:00|11115.5|11114.6|11098.3|11096.9|11118.5|11117.6|11097.1|11096.1|7288
1646204400000|2022-03-02 07:00:00|11098.1|11096.8|11093.9|11093|11113.1|11112|11084.2|11083|15991
1646208000000|2022-03-02 08:00:00|11094|11092.8|11086.1|11085.2|11104.6|11103.7|11080|11079.1|16863
1646211600000|2022-03-02 09:00:00|11086.2|11085.1|11083.2|11081.7|11099.3|11098.4|11059.4|11058.4|17600
1646215200000|2022-03-02 10:00:00|11083.4|11081.5|11098.1|11097.2|11102.7|11101.7|11076.4|11075.5|14952
1646218800000|2022-03-02 11:00:00|11098.3|11097.4|11100.2|11099.3|11104|11102.8|11085.6|11084.7|13397
1646222400000|2022-03-02 12:00:00|11099.9|11099|11117.7|11116.8|11120|11118.9|11094.9|11093.9|14730
1646226000000|2022-03-02 13:00:00|11117.6|11116.7|11105.3|11104.4|11118|11117.1|11089.3|11088.2|15837
1646229600000|2022-03-02 14:00:00|11105.2|11104.3|11094.1|11093.2|11105.2|11104.3|11076.5|11075.6|15547
1646233200000|2022-03-02 15:00:00|11094|11093.1|11068.8|11067.9|11098.8|11097.8|11057.8|11056.9|18064
1646236800000|2022-03-02 16:00:00|11068.9|11068|11103|11102.1|11144.8|11142.7|11064.1|11063.1|18189
1646240400000|2022-03-02 17:00:00|11103.2|11102|11103.1|11102.2|11104.3|11103.4|11079.2|11078.3|14108
1646244000000|2022-03-02 18:00:00|11103.2|11102|11128.8|11127.5|11131.8|11130.9|11100.3|11099.4|11172
1646247600000|2022-03-02 19:00:00|11129|11127.6|11124.7|11123.8|11135.1|11133.7|11116.9|11116|10051
1646251200000|2022-03-02 20:00:00|11124.8|11123.9|11127.6|11126.7|11131|11130.1|11118|11117.1|8595
1646254800000|2022-03-02 21:00:00|11127|11126.4|11119.8|11116.5|11129.8|11128.8|11119.2|11115.6|3368
1646258400000|2022-03-02 22:00:00|11119.7|11116|11120.7|11118.5|11124.9|11119.8|11116|11111.6|4568
1646262000000|2022-03-02 23:00:00|11120.7|11118.4|11113.1|11111.8|11125.1|11120.9|11110.8|11109.7|7997
1646265600000|2022-03-03 00:00:00|11112.7|11112|11102.8|11101.9|11115.9|11115|11101.3|11100|4500
1646269200000|2022-03-03 01:00:00|11102.7|11101.8|11098.2|11097.3|11104.4|11103.5|11094.7|11093.7|5651
1646272800000|2022-03-03 02:00:00|11098.3|11097.4|11106.6|11105.7|11107.2|11106.3|11090.6|11089.6|5502
1646276400000|2022-03-03 03:00:00|11106.5|11105.6|11100.3|11099.4|11107.5|11106.5|11096|11095.2|4263
1646280000000|2022-03-03 04:00:00|11100.4|11099.5|11098.5|11097.6|11103.9|11103|11097.7|11096.8|2887
1646283600000|2022-03-03 05:00:00|11098.2|11097.6|11102.2|11101.3|11105.5|11104.4|11098.2|11097.6|3335
1646287200000|2022-03-03 06:00:00|11102.3|11101.4|11105|11104.1|11106.9|11106|11094.2|11093.3|4894
1646290800000|2022-03-03 07:00:00|11104.9|11104|11098|11097.1|11106.5|11105.6|11091.6|11090.7|7866
1646294400000|2022-03-03 08:00:00|11097.5|11096.8|11091.9|11090.7|11100.7|11099.8|11082.9|11081.9|13278
1646298000000|2022-03-03 09:00:00|11092|11090.8|11080.6|11079.5|11095.8|11094.8|11072.3|11071.2|12923
1646301600000|2022-03-03 10:00:00|11080.5|11079.6|11087.2|11086|11094.6|11093.7|11078.3|11077|10649
1646305200000|2022-03-03 11:00:00|11087|11086.1|11087.2|11086.3|11088.6|11087.2|11078.7|11077.6|10066
1646308800000|2022-03-03 12:00:00|11087.1|11086.2|11075.8|11074.9|11097.5|11096.7|11072.9|11072|9955
1646312400000|2022-03-03 13:00:00|11075.9|11075|11086.1|11085.2|11088.5|11087.3|11065.2|11064.3|12533
1646316000000|2022-03-03 14:00:00|11086|11085.1|11081|11078.7|11095.7|11094.8|11075|11074|15849
1646319600000|2022-03-03 15:00:00|11082.2|11079|11062.4|11061.5|11089.5|11085.3|11058.2|11057.3|15340
1646323200000|2022-03-03 16:00:00|11062.3|11061.4|11054.8|11053.9|11065.8|11064.9|11038.3|11037.1|15032
1646326800000|2022-03-03 17:00:00|11055|11054.1|11051.5|11050.6|11068.4|11067.3|11034|11033|14532
1646330400000|2022-03-03 18:00:00|11051.6|11050.5|11063|11062.1|11067.1|11066.1|11047.7|11046.8|9527
1646334000000|2022-03-03 19:00:00|11062.9|11062|11058.3|11057.4|11066.3|11065.2|11055.6|11054.6|6104
1646337600000|2022-03-03 20:00:00|11058.2|11057.3|11063.5|11062.6|11064.3|11063.4|11056.8|11055.9|7574
1646341200000|2022-03-03 21:00:00|11063.1|11062.2|11067.6|11065.6|11067.7|11066.4|11062.8|11061.9|2302
1646344800000|2022-03-03 22:00:00|11068.1|11065.2|11067.7|11064.7|11068.7|11066.1|11066|11063.3|1652
1646348400000|2022-03-03 23:00:00|11067.3|11065|11066.6|11065.4|11068.4|11067.4|11063.4|11062.5|3343
1646352000000|2022-03-04 00:00:00|11066.3|11064.9|11013.2|11012.3|11067.2|11066.3|11010.6|11009.6|14330
1646355600000|2022-03-04 01:00:00|11013.1|11012.2|11049.6|11048.7|11052.9|11051.6|11011.8|11010.9|15573
1646359200000|2022-03-04 02:00:00|11049.8|11048.5|11029.5|11028.6|11049.9|11049|11026.1|11025.2|8087
1646362800000|2022-03-04 03:00:00|11029.6|11028.7|11026.4|11025.5|11031.9|11031|11020|11019.1|4692
1646366400000|2022-03-04 04:00:00|11026.1|11025.2|11036|11035.1|11037.4|11036.5|11024|11023.1|3855
1646370000000|2022-03-04 05:00:00|11035.9|11035.3|11029.1|11028.2|11039.8|11039.1|11023.9|11023|3452
1646373600000|2022-03-04 06:00:00|11029.2|11028.3|11015.9|11015|11032.3|11031.7|11015.2|11014.3|3491
1646377200000|2022-03-04 07:00:00|11016|11015.1|11012.6|11011.7|11024.3|11023.4|11008.9|11008|7302
1646380800000|2022-03-04 08:00:00|11012.7|11012.1|11012.6|11011.7|11017.6|11016.7|11008.9|11008.2|6416
1646384400000|2022-03-04 09:00:00|11012.5|11011.6|11014.6|11013.7|11024.7|11023.9|11012.5|11011.6|5402
1646388000000|2022-03-04 10:00:00|11014.7|11013.8|11001.7|11000.8|11020.3|11019.4|11000.4|10999.5|6227
1646391600000|2022-03-04 11:00:00|11001.6|11000.7|10976.1|10975.2|11007.1|11006.2|10973.4|10972.8|9162
1646395200000|2022-03-04 12:00:00|10975.8|10975.1|10937.8|10936.9|10982.5|10981.6|10935|10933.7|8050
1646398800000|2022-03-04 13:00:00|10937.6|10937|10909.4|10908.5|10945.7|10944.4|10886.2|10885.3|13339
1646402400000|2022-03-04 14:00:00|10909.5|10908.6|10909.2|10908.3|10928.6|10927.8|10896.6|10895.6|14016
1646406000000|2022-03-04 15:00:00|10909.3|10908.4|10919.4|10918.5|10924.6|10923.5|10901.8|10900.9|9555
1646409600000|2022-03-04 16:00:00|10919.7|10918.8|10908.9|10908|10923.3|10922.4|10908.7|10907.7|9347
1646413200000|2022-03-04 17:00:00|10908.9|10908|10926.3|10925.4|10926.9|10925.9|10908.4|10907.6|7594
1646416800000|2022-03-04 18:00:00|10926.5|10925.6|10933.7|10933.1|10933.8|10933.2|10922|10921.1|4687
1646420400000|2022-03-04 19:00:00|10933.8|10933.2|10913.6|10912.7|10937.4|10936.6|10910.2|10909.6|5673
1646424000000|2022-03-04 20:00:00|10914|10913.1|10934.8|10933.9|10936.6|10935.9|10913.2|10912.6|6028
1646427600000|2022-03-04 21:00:00|10934.9|10934|10933.5|10927.5|10941.9|10939.7|10926.1|10924.4|5523
1646600400000|2022-03-06 21:00:00|10930.5|10918.5|10931.2|10919.2|10940.4|10928.4|10922.9|10910.9|689
1646604000000|2022-03-06 22:00:00|10930.9|10918.9|10928.1|10924.3|10935|10928.4|10924.2|10918.3|2949
1646607600000|2022-03-06 23:00:00|10928.7|10923.6|10874.3|10873.1|10928.9|10923.7|10864.6|10862.8|14336
1646611200000|2022-03-07 00:00:00|10874|10873|10863|10862.1|10885.1|10884.2|10862.9|10861.9|7799
1646614800000|2022-03-07 01:00:00|10862.8|10861.9|10844|10843.1|10867|10866|10822.2|10820.5|16005
1646618400000|2022-03-07 02:00:00|10843.9|10843|10846.2|10845|10854.3|10853.4|10836.3|10835.3|9672
1646622000000|2022-03-07 03:00:00|10846.3|10845.3|10871.6|10870.7|10887.1|10885.6|10841.4|10840.4|8942
1646625600000|2022-03-07 04:00:00|10871.7|10870.8|10880.1|10879.2|10880.6|10879.7|10863.4|10862.4|5627
1646629200000|2022-03-07 05:00:00|10880|10879.1|10877.4|10876.5|10887.9|10887|10867.1|10866.1|7255
1646632800000|2022-03-07 06:00:00|10877.5|10876.6|10874.3|10872.7|10890|10889.1|10871.5|10870.6|7723
1646636400000|2022-03-07 07:00:00|10874.4|10872.6|10871.7|10870.8|10898.5|10897.6|10867.1|10865.9|12846
1646640000000|2022-03-07 08:00:00|10871.6|10870.7|10863|10862.1|10891.2|10890.3|10854.5|10853.6|14388
1646643600000|2022-03-07 09:00:00|10863.2|10862.3|10858.8|10857.9|10871.3|10870.4|10850.7|10849.8|11119
1646647200000|2022-03-07 10:00:00|10859|10858.1|10833.2|10832.3|10860.1|10859.2|10806.5|10805.6|10416
1646650800000|2022-03-07 11:00:00|10833.4|10832.5|10860|10859.1|10865.2|10864.3|10826.3|10825.6|9899
1646654400000|2022-03-07 12:00:00|10859.9|10858.9|10887.9|10887|10926|10925.1|10856.1|10855.2|18620
1646658000000|2022-03-07 13:00:00|10888.2|10887.3|10898.1|10897.2|10922|10920.7|10885.7|10884.5|15718
1646661600000|2022-03-07 14:00:00|10898|10897.1|10891.9|10891|10933|10931.8|10890.1|10889.2|15675
1646665200000|2022-03-07 15:00:00|10891.8|10890.9|10876.5|10875.6|10897|10896.2|10858.2|10857.3|14046
1646668800000|2022-03-07 16:00:00|10876.7|10875.8|10860.6|10859.7|10877.9|10876.9|10848.9|10848|10259
1646672400000|2022-03-07 17:00:00|10860.5|10859.6|10875.8|10874.6|10890.3|10889.4|10858.9|10858|12606
1646676000000|2022-03-07 18:00:00|10875.9|10874.5|10880.6|10879.7|10900.9|10900|10872.2|10871.3|11672
1646679600000|2022-03-07 19:00:00|10880.9|10879.4|10848.4|10847.5|10891.1|10890.2|10846.3|10844.8|10267
1646683200000|2022-03-07 20:00:00|10848.6|10847.8|10870.9|10870|10872.2|10871.4|10847.3|10846.3|9252
1646686800000|2022-03-07 21:00:00|10871|10870.1|10856.6|10851.9|10872.4|10871.5|10852.5|10850.4|3648
1646690400000|2022-03-07 22:00:00|10856.4|10852.1|10855.7|10853|10858.9|10853.4|10853|10847.1|2378
1646694000000|2022-03-07 23:00:00|10855.5|10852.9|10866.7|10865.8|10866.8|10865.8|10852.7|10850.1|3824
1646697600000|2022-03-08 00:00:00|10866.6|10865.7|10857.9|10857|10870.2|10869.5|10849.6|10848.5|4416
1646701200000|2022-03-08 01:00:00|10857.8|10856.9|10875.5|10874.6|10881.4|10880.3|10853.7|10852.4|8157
1646704800000|2022-03-08 02:00:00|10875.6|10874.7|10875.4|10874.5|10885.5|10884.6|10871.2|10870.3|6753
1646708400000|2022-03-08 03:00:00|10875.3|10874.4|10868.1|10867.5|10880|10878.9|10867.8|10867.2|4330
1646712000000|2022-03-08 04:00:00|10868|10867.4|10870.4|10869.5|10873.3|10872.6|10865.4|10864.8|3260
1646715600000|2022-03-08 05:00:00|10870.3|10869.7|10860.1|10859.5|10870.9|10870.1|10856.2|10855.4|4680
1646719200000|2022-03-08 06:00:00|10860.2|10859.6|10861|10860.1|10867|10866.3|10852.8|10851.9|5175
1646722800000|2022-03-08 07:00:00|10861.4|10860.3|10862|10860.8|10884.4|10883.2|10851.6|10850.7|12145
1646726400000|2022-03-08 08:00:00|10862.1|10860.9|10897.2|10896.3|10922.4|10921.4|10856.5|10855.6|19031
1646730000000|2022-03-08 09:00:00|10897.1|10896.2|10888.1|10887.2|10905.8|10904.9|10866.3|10865.3|13192
1646733600000|2022-03-08 10:00:00|10888.3|10887.4|10898.7|10897.8|10905.3|10904.4|10865.8|10865.2|11430
1646737200000|2022-03-08 11:00:00|10899.2|10898.3|10891.7|10890.8|10904.2|10903.3|10881.9|10881.1|9006
1646740800000|2022-03-08 12:00:00|10891.6|10890.7|10906|10905.1|10921.6|10920.7|10891.6|10890.7|10603
1646744400000|2022-03-08 13:00:00|10905.9|10905|10916.2|10915.3|10917.9|10917.2|10884.2|10883.2|12384
1646748000000|2022-03-08 14:00:00|10916.1|10915.2|10904.9|10904|10925|10924.1|10902.3|10901.4|10826
1646751600000|2022-03-08 15:00:00|10905.2|10904.3|10876.3|10875.4|10906.4|10905.8|10872.4|10871.7|16576
1646755200000|2022-03-08 16:00:00|10876.1|10875.2|10881|10880.4|10893.3|10892.4|10875.4|10874.6|12183
1646758800000|2022-03-08 17:00:00|10881.1|10880.5|10942.9|10942|10956.8|10955.9|10878.1|10877.2|17948
1646762400000|2022-03-08 18:00:00|10942.8|10941.9|10917.8|10916.9|10959|10958.1|10904.8|10903.9|14724
1646766000000|2022-03-08 19:00:00|10917.3|10916.4|10906.6|10906|10917.4|10916.8|10902.7|10901.8|11598
1646769600000|2022-03-08 20:00:00|10906.8|10906.2|10907.1|10906.2|10914.1|10913.2|10900.2|10899.3|8527
1646773200000|2022-03-08 21:00:00|10907.2|10906.3|10904.2|10898.2|10909.9|10909.3|10895.2|10891.5|3079
1646776800000|2022-03-08 22:00:00|10905|10899|10902.6|10899|10907.3|10902|10900|10894.7|2345
1646780400000|2022-03-08 23:00:00|10902.8|10898.9|10898.3|10897.4|10905.8|10904.5|10890.5|10889.6|4150
1646784000000|2022-03-09 00:00:00|10898.8|10897.9|10914.4|10913.5|10915.1|10914.2|10897.1|10896.3|4190
1646787600000|2022-03-09 01:00:00|10914.7|10913.3|10914.5|10913.6|10920.6|10919.7|10910.9|10910|5797
1646791200000|2022-03-09 02:00:00|10914.4|10913.5|10916.5|10915.9|10920.8|10920|10912.9|10912.3|4385
1646794800000|2022-03-09 03:00:00|10916.4|10915.8|10907.9|10907|10917.9|10917.3|10905.6|10905|3789
1646798400000|2022-03-09 04:00:00|10907.8|10906.9|10917.3|10916.7|10919.6|10918.9|10907.4|10906.7|3176
1646802000000|2022-03-09 05:00:00|10917|10916.4|10916.5|10915.6|10930.1|10929.4|10914.9|10914|4196
1646805600000|2022-03-09 06:00:00|10916.4|10915.5|10918|10917.1|10928.4|10927.5|10914.4|10913.8|5296
1646809200000|2022-03-09 07:00:00|10917.7|10916.8|10917.1|10916.2|10926|10925.2|10909.6|10909|9097
1646812800000|2022-03-09 08:00:00|10917.2|10916.3|10950|10949.1|10956.4|10955.7|10911.3|10910.3|10565
1646816400000|2022-03-09 09:00:00|10950.1|10949.2|10970.5|10969.6|10973.4|10972.5|10940.2|10939.6|10182
1646820000000|2022-03-09 10:00:00|10970.4|10969.8|10967.3|10966.4|10993.2|10992.2|10965.8|10964.9|9666
1646823600000|2022-03-09 11:00:00|10967.5|10966.6|10971.7|10970.8|10972.5|10971.6|10942.3|10941.4|9797
1646827200000|2022-03-09 12:00:00|10971.6|10970.7|10985.9|10985.3|10989.3|10988.5|10963.8|10963.2|8462
1646830800000|2022-03-09 13:00:00|10986.1|10985.2|11014.6|11013.7|11017.1|11016.2|10983.8|10983|9498
1646834400000|2022-03-09 14:00:00|11014.7|11014.1|11031.5|11030.9|11051.2|11049.7|11004.6|11003.8|14327
1646838000000|2022-03-09 15:00:00|11031.4|11030.8|11044.6|11043.7|11048.3|11047.7|11011.8|11011|8603
1646841600000|2022-03-09 16:00:00|11044.5|11043.9|11070.9|11070|11092.2|11091.3|11043.2|11042.6|11086
1646845200000|2022-03-09 17:00:00|11070.8|11070.2|11092.3|11091.4|11095.8|11094.9|11065.5|11064.7|9787
1646848800000|2022-03-09 18:00:00|11092.2|11091.6|11066.3|11065.4|11095.4|11094.7|11063.9|11063.1|7563
1646852400000|2022-03-09 19:00:00|11066.2|11065.3|11077.7|11076.8|11080|11079.2|11062|11061.3|6250
1646856000000|2022-03-09 20:00:00|11077.6|11076.7|11070.8|11069.9|11083.9|11083.1|11062.7|11061.8|6561
1646859600000|2022-03-09 21:00:00|11070.7|11070.1|11077.5|11073|11079.6|11078.4|11065.2|11064.3|3163
1646863200000|2022-03-09 22:00:00|11078.2|11072.7|11070.3|11067.4|11078.4|11073.2|11070|11066.6|5671
1646866800000|2022-03-09 23:00:00|11070.4|11067.3|11074|11073.1|11078.9|11077.9|11065.7|11064.8|4303
1646870400000|2022-03-10 00:00:00|11073.9|11073|11054.6|11053.7|11074.1|11073.2|11047.4|11046.6|3641
1646874000000|2022-03-10 01:00:00|11054.1|11053.5|11051.9|11051|11058.5|11057.6|11042.1|11041.3|5490
1646877600000|2022-03-10 02:00:00|11051.8|11050.9|11052.7|11051.8|11058.4|11057.6|11047.8|11046.9|3941
1646881200000|2022-03-10 03:00:00|11052.8|11051.9|11059.5|11058.6|11059.9|11059|11045.9|11045|4119
1646884800000|2022-03-10 04:00:00|11059.4|11058.5|11054.5|11053.6|11063.2|11062.4|11051.9|11051|3480
1646888400000|2022-03-10 05:00:00|11054.4|11053.5|11059.3|11058.7|11060|11059.2|11052.4|11051.7|3294
1646892000000|2022-03-10 06:00:00|11059.4|11058.8|11056.8|11055.9|11068.2|11067.3|11052.5|11051.9|4291
1646895600000|2022-03-10 07:00:00|11056.9|11056|11065.6|11064.7|11072.5|11071.7|11053.5|11052.7|7810
1646899200000|2022-03-10 08:00:00|11065.4|11064.8|11033.2|11032.3|11065.6|11064.8|11026.7|11025.8|12774
1646902800000|2022-03-10 09:00:00|11033.3|11032.4|11042|11040.9|11080.8|11079.5|11033.2|11032.3|15587
1646906400000|2022-03-10 10:00:00|11042.1|11041.2|11035.4|11034.5|11049.5|11048.5|11026|11025.1|12441
1646910000000|2022-03-10 11:00:00|11035.5|11034.6|11040.6|11039.7|11053.6|11053|11030.5|11029.7|10322
1646913600000|2022-03-10 12:00:00|11040.7|11039.8|11098.6|11097.7|11121.7|11120.8|11033.6|11032.7|10826
1646917200000|2022-03-10 13:00:00|11099|11098.1|11064.8|11063.6|11108.6|11106.9|11052|11050.9|12355
1646920800000|2022-03-10 14:00:00|11064.6|11063.5|11017.1|11016.2|11071|11069.7|11000.6|10999.6|10937
1646924400000|2022-03-10 15:00:00|11016.9|11016|11019.1|11018.5|11024.1|11023.2|10980.5|10979.6|13003
1646928000000|2022-03-10 16:00:00|11018.9|11018.3|11007|11006.4|11020.3|11019.6|10996.3|10995.4|9793
1646931600000|2022-03-10 17:00:00|11007.2|11006.3|10990.8|10989.9|11009.1|11008.3|10990.5|10989.8|7275
1646935200000|2022-03-10 18:00:00|10991.1|10990.2|10987.3|10986.4|10993.4|10992.7|10987|10986.2|5830
1646938800000|2022-03-10 19:00:00|10986.8|10985.9|10985.4|10984.5|10994.4|10993.5|10983.5|10982.7|5132
1646942400000|2022-03-10 20:00:00|10985.3|10984.8|10977.8|10976.9|10991.6|10990.8|10976.8|10975.9|5121
1646946000000|2022-03-10 21:00:00|10977.7|10976.8|10990|10985|10990.3|10988.5|10976.7|10975.8|2698
1646949600000|2022-03-10 22:00:00|10989.7|10983.7|10990|10985.9|10997.5|10991.5|10987.1|10981.1|2653
1646953200000|2022-03-10 23:00:00|10990.2|10986|11013.9|11013|11015.4|11014.7|10987.8|10984.6|4793
1646956800000|2022-03-11 00:00:00|11013.7|11012.8|10998.4|10997.8|11019.4|11018.5|10998.2|10997.2|4205
1646960400000|2022-03-11 01:00:00|10998.3|10997.7|10988.1|10987.2|11002.3|11001.5|10981.1|10980.2|5519
1646964000000|2022-03-11 02:00:00|10988.3|10987.4|10995.1|10994.2|11003.6|11002.7|10987.8|10986.9|4558
1646967600000|2022-03-11 03:00:00|10995|10994.1|11005|11004.1|11005.4|11004.7|10991.7|10990.8|3872
1646971200000|2022-03-11 04:00:00|11005.1|11004.2|11001.7|11000.8|11010.7|11010.1|11000.7|11000|3608
1646974800000|2022-03-11 05:00:00|11001.9|11001.3|10999.5|10998.6|11004.4|11003.7|10993.8|10992.9|5009
1646978400000|2022-03-11 06:00:00|10999.6|10998.7|11004.6|11003.7|11008.3|11007.4|10996.6|10995.8|4958
1646982000000|2022-03-11 07:00:00|11005|11004.1|10984.2|10983.3|11009.4|11008.4|10981.3|10980.6|8301
1646985600000|2022-03-11 08:00:00|10984.1|10983.2|10978.6|10977.7|10992.7|10991.9|10966.3|10965.4|10879
1646989200000|2022-03-11 09:00:00|10978.5|10977.6|10967.7|10967.1|10986.3|10985.6|10960.5|10959.7|9065
1646992800000|2022-03-11 10:00:00|10967.8|10966.9|10979.5|10978.9|10985.5|10984.8|10966.2|10965.5|7465
1646996400000|2022-03-11 11:00:00|10979.4|10978.8|11011.5|11010.6|11044.1|11043.2|10979.4|10978.8|14435
1647000000000|2022-03-11 12:00:00|11011.6|11010.7|10987|10986.1|11032.8|11031.9|10974.1|10973.2|11644
1647003600000|2022-03-11 13:00:00|10987.1|10986.2|10998.6|10998|11011.6|11010.7|10985.9|10985|11679
1647007200000|2022-03-11 14:00:00|10998.5|10997.7|10982.4|10981.5|11002.1|11001.2|10973.8|10972.6|10693
1647010800000|2022-03-11 15:00:00|10982.5|10981.6|10965.6|10964.7|10982.9|10982|10946.7|10945.8|13138
1647014400000|2022-03-11 16:00:00|10965.8|10964.9|10936.2|10935.6|10970.2|10969.6|10929.4|10928.4|11226
1647018000000|2022-03-11 17:00:00|10936.1|10935.5|10916.4|10915.8|10937.3|10936.3|10913.2|10912.3|7449
1647021600000|2022-03-11 18:00:00|10916.5|10915.6|10903.8|10903.2|10921.9|10921.2|10902.3|10901.7|5887
1647025200000|2022-03-11 19:00:00|10903.7|10903.1|10909.6|10908.7|10913.8|10913|10903.2|10902.5|5725
1647028800000|2022-03-11 20:00:00|10909.7|10908.8|10911.2|10910.3|10914.3|10913.4|10905.8|10905.1|5710
1647032400000|2022-03-11 21:00:00|10910.9|10910|10915.7|10909.7|10917.9|10916.8|10909.1|10907|3548
1647205200000|2022-03-13 21:00:00|10926.9|10920.4|10921.5|10916.3|10931.6|10925.6|10918|10913.7|840
1647208800000|2022-03-13 22:00:00|10921.2|10916.4|10928.2|10926.9|10937.2|10935.6|10913.6|10906.4|6791
1647212400000|2022-03-13 23:00:00|10928.3|10927.1|10932.3|10931.4|10939.7|10938.7|10926.2|10925|5426
1647216000000|2022-03-14 00:00:00|10932.8|10931.9|10929.7|10928.8|10933.3|10932.3|10920.6|10919.5|9112
1647219600000|2022-03-14 01:00:00|10930|10929.1|10917.8|10916.9|10938.1|10937.2|10913.3|10912.3|9560
1647223200000|2022-03-14 02:00:00|10917.7|10916.8|10909.9|10909|10918.7|10917.7|10901.1|10899.7|6609
1647226800000|2022-03-14 03:00:00|10909.8|10908.9|10905.1|10904.2|10912.7|10912|10904.6|10903.7|4227
1647230400000|2022-03-14 04:00:00|10905.2|10904.3|10917.8|10916.9|10917.9|10917.1|10901.6|10900.7|3138
1647234000000|2022-03-14 05:00:00|10917.7|10916.8|10911.8|10910.9|10918.8|10917.9|10909.1|10908.1|4008
1647237600000|2022-03-14 06:00:00|10911.7|10910.8|10918.1|10917.2|10923.8|10922.7|10909.7|10908.8|4546
1647241200000|2022-03-14 07:00:00|10918.3|10917.4|10932.4|10931.5|10941.1|10940.2|10911.1|10910.2|9890
1647244800000|2022-03-14 08:00:00|10932.7|10931.8|10957|10956.1|10960.9|10959.5|10930.7|10929.8|13682
1647248400000|2022-03-14 09:00:00|10956.8|10955.9|10982.7|10982.1|10990|10989.3|10952.1|10951.2|9328
1647252000000|2022-03-14 10:00:00|10982.8|10981.9|10961.2|10960.3|10984.5|10983.9|10959.9|10959|9043
1647255600000|2022-03-14 11:00:00|10961.1|10960.2|10943.7|10942.8|10967.4|10966.6|10940.4|10939.6|8922
1647259200000|2022-03-14 12:00:00|10943.6|10942.7|10958.3|10957.4|10965.3|10964.6|10943.1|10942.3|9325
1647262800000|2022-03-14 13:00:00|10958|10957.1|10943.3|10942.7|10962.5|10961.8|10935.5|10934.6|8174
1647266400000|2022-03-14 14:00:00|10943.2|10942.3|10965.6|10964.7|10972.1|10971.4|10939.7|10939.1|7488
1647270000000|2022-03-14 15:00:00|10965.7|10964.8|10979.6|10978.7|10986.9|10986.2|10961.9|10961.2|8924
1647273600000|2022-03-14 16:00:00|10979.7|10978.8|10974.6|10973.7|10994.4|10993.7|10968.6|10967.7|8913
1647277200000|2022-03-14 17:00:00|10974.5|10973.9|10975.4|10974.5|10979.8|10978.9|10964.2|10963.5|7259
1647280800000|2022-03-14 18:00:00|10975.5|10974.6|10958.4|10957.5|10976.7|10975.8|10957.2|10956.3|5882
1647284400000|2022-03-14 19:00:00|10958.6|10957.7|10949.9|10949.3|10966.6|10965.7|10946.2|10945.3|5716
1647288000000|2022-03-14 20:00:00|10950.3|10949.4|10941.5|10940|10954.8|10953.1|10939.9|10938.7|4082
1647291600000|2022-03-14 21:00:00|10941.4|10939.9|10947.6|10941.6|10958.8|10952.8|10937.7|10931.7|5429
1647295200000|2022-03-14 22:00:00|10948.1|10942.9|10936.2|10935.3|10949.8|10948.7|10934|10933.1|4519
1647298800000|2022-03-14 23:00:00|10936.8|10935.1|10943.4|10942.5|10945.9|10945|10931.2|10930.3|4595
1647302400000|2022-03-15 00:00:00|10943.2|10942.6|10950.8|10949.9|10956|10955.1|10943.2|10942.4|3849
1647306000000|2022-03-15 01:00:00|10950.9|10950|10955.2|10954.3|10956.4|10955.5|10937.9|10937.1|7478
1647309600000|2022-03-15 02:00:00|10954.9|10954|10971.9|10971|10977.4|10976.5|10954|10953.2|7355
1647313200000|2022-03-15 03:00:00|10972|10971.1|10977.9|10977.3|10980.9|10980.1|10969.2|10968.5|4902
1647316800000|2022-03-15 04:00:00|10978|10977.4|10983|10982.1|10985.8|10984.9|10975.2|10974.6|3657
1647320400000|2022-03-15 05:00:00|10982.9|10982|10983.4|10982.8|10985.4|10984.6|10978.5|10977.7|4443
1647324000000|2022-03-15 06:00:00|10983.6|10982.7|10971.4|10970.5|10984.4|10983.6|10970.5|10969.7|5746
1647327600000|2022-03-15 07:00:00|10971.7|10970.8|11005.3|11004.7|11020.5|11019.5|10967.4|10966.5|12610
1647331200000|2022-03-15 08:00:00|11005.4|11004.5|11004.1|11003.5|11019.8|11018.9|10988.2|10987.3|12632
1647334800000|2022-03-15 09:00:00|11004|11003.4|11006.2|11004.8|11008.1|11007.4|10991.4|10990.6|8996
1647338400000|2022-03-15 10:00:00|11006.1|11004.7|10995.5|10994.6|11006.3|11004.8|10993.1|10992.2|7872
1647342000000|2022-03-15 11:00:00|10995.6|10994.7|10984.5|10983.6|10997.8|10996.9|10978.4|10977.5|7504
1647345600000|2022-03-15 12:00:00|10984.4|10983.5|10990.8|10990.2|11004.6|11003.8|10984.2|10983.5|9501
1647349200000|2022-03-15 13:00:00|10990.7|10990.1|10997.7|10997.1|11000.4|10999.7|10974.3|10973.1|11060
1647352800000|2022-03-15 14:00:00|10997.8|10997.2|10983.4|10982.8|11000.2|10999.4|10977.7|10976.8|9698
1647356400000|2022-03-15 15:00:00|10983.3|10982.7|10973.2|10972.6|10987.3|10986.6|10963.5|10962.6|11236
1647360000000|2022-03-15 16:00:00|10973.3|10972.3|10952|10951.1|10976.3|10975.4|10938.4|10937.6|11682
1647363600000|2022-03-15 17:00:00|10951.9|10951.3|10938.6|10938|10954.3|10953.5|10937.2|10936.4|6786
1647367200000|2022-03-15 18:00:00|10938.5|10937.9|10940.8|10939.9|10943.4|10942.7|10926.5|10925.4|6600
1647370800000|2022-03-15 19:00:00|10940.9|10940.3|10953.2|10952.3|10953.5|10952.9|10939.9|10939|5397
1647374400000|2022-03-15 20:00:00|10953.1|10952.2|10957.5|10953.1|10959.7|10953.7|10942.3|10941.2|2782
1647378000000|2022-03-15 21:00:00|10957.6|10953.2|10950.8|10948.5|10959.1|10953.5|10949.9|10946.3|2896
1647381600000|2022-03-15 22:00:00|10951.2|10948|10965.7|10964.2|10965.8|10964.7|10950.8|10947.7|3761
1647385200000|2022-03-15 23:00:00|10965.6|10964.7|10967.3|10966.4|10975|10973.7|10958.1|10957.1|4154
1647388800000|2022-03-16 00:00:00|10967.8|10966.9|10957.3|10956.7|10972.7|10971.9|10955.5|10954.8|4569
1647392400000|2022-03-16 01:00:00|10957.4|10956.8|10967.6|10966.7|10970.3|10969.4|10956.5|10955.6|5970
1647396000000|2022-03-16 02:00:00|10967.7|10966.8|10971.8|10970.9|10977.8|10977|10966.1|10965.2|4575
1647399600000|2022-03-16 03:00:00|10971.7|10970.8|10967.6|10966.7|10973.3|10972.5|10967.1|10966.3|3759
1647403200000|2022-03-16 04:00:00|10967.5|10966.6|10968.2|10967.6|10970.1|10969.4|10966.1|10965.3|2441
1647406800000|2022-03-16 05:00:00|10968.1|10967.5|10978|10977.1|10978.5|10977.6|10965.1|10964.2|4094
1647410400000|2022-03-16 06:00:00|10977.9|10977|10979.5|10978.6|10982.8|10981.9|10971.5|10970.7|5363
1647414000000|2022-03-16 07:00:00|10979.4|10978.5|10958.5|10957.9|10980.2|10979.4|10956.4|10955.6|7491
1647417600000|2022-03-16 08:00:00|10958.6|10958|10991.3|10990.4|11005.6|11004.7|10958.6|10957.8|12875
1647421200000|2022-03-16 09:00:00|10991.2|10990.3|10987.2|10986.6|11001.7|11001.1|10980.6|10980|8275
1647424800000|2022-03-16 10:00:00|10987.3|10986.7|10999.6|10998.7|11015.2|11014.3|10984.9|10984.2|10024
1647428400000|2022-03-16 11:00:00|10999.5|10998.6|11012.6|11012|11025.5|11024.3|10998.6|10997.9|8364
1647432000000|2022-03-16 12:00:00|11012.5|11011.9|10989.9|10989|11014.2|11013.5|10982.6|10981.7|9263
1647435600000|2022-03-16 13:00:00|10989.7|10989.1|11000.5|10999.6|11006|11005.4|10985.8|10985.2|9417
1647439200000|2022-03-16 14:00:00|11000.6|10999.7|11018.1|11017.2|11040.6|11039.7|10987.3|10986.2|16430
1647442800000|2022-03-16 15:00:00|11017.7|11016.8|10992.5|10991.6|11023.7|11022.6|10990.9|10989.9|12143
1647446400000|2022-03-16 16:00:00|10992.3|10991.7|11001.4|11000.5|11014.2|11013.2|10991.9|10991.1|8874
1647450000000|2022-03-16 17:00:00|11001.5|11000.6|10986.8|10982|11002.4|11001.6|10982.7|10976.7|8765
1647453600000|2022-03-16 18:00:00|10987|10983|11001.5|11000.6|11011.1|11010.2|10950.7|10949.8|24096
1647457200000|2022-03-16 19:00:00|11002.2|11001.3|11045.2|11044.3|11045.5|11044.8|10993.7|10992.8|16180
1647460800000|2022-03-16 20:00:00|11045.3|11044.4|11038.6|11032.6|11047.4|11046.5|11032.2|11029.4|6208
1647464400000|2022-03-16 21:00:00|11038.7|11032.7|11033.8|11030.1|11039.8|11034.1|11031.9|11028.5|1831
1647468000000|2022-03-16 22:00:00|11033.9|11030|11018.9|11017.6|11035.2|11031.1|11008.2|11007.3|5091
1647471600000|2022-03-16 23:00:00|11018.6|11017.7|11022|11021.1|11025.8|11024.6|11016.7|11015.5|2960
1647475200000|2022-03-17 00:00:00|11022|11021.1|11051.9|11051|11052.9|11052.1|11020.6|11019.7|6740
1647478800000|2022-03-17 01:00:00|11052|11051.1|11036.4|11035.5|11052.5|11051.8|11030.4|11029.4|6432
1647482400000|2022-03-17 02:00:00|11036.5|11035.6|11042.4|11041.5|11043.1|11042.3|11031.1|11030.2|4309
1647486000000|2022-03-17 03:00:00|11042.5|11041.6|11035.5|11034.6|11042.7|11041.8|11033.1|11032.3|4042
1647489600000|2022-03-17 04:00:00|11035.7|11034.8|11035.1|11034.2|11039.2|11038.3|11030.8|11029.9|2838
1647493200000|2022-03-17 05:00:00|11035|11034.1|11023.8|11023.2|11035.1|11034.3|11023.8|11023|3594
1647496800000|2022-03-17 06:00:00|11023.9|11023|11036.6|11035.7|11039.4|11038.5|11022.5|11021.6|4307
1647500400000|2022-03-17 07:00:00|11036.7|11035.8|11045.2|11044.3|11046.5|11045.6|11030.5|11029.9|6215
1647504000000|2022-03-17 08:00:00|11045.1|11044.2|11053.5|11052.6|11067.9|11067|11040.2|11039.3|9338
1647507600000|2022-03-17 09:00:00|11053.3|11052.4|11054.6|11053.7|11056|11055.1|11041.3|11040.4|7698
1647511200000|2022-03-17 10:00:00|11054.7|11053.8|11047.3|11046.4|11054.9|11054|11023.8|11022.5|9476
1647514800000|2022-03-17 11:00:00|11047.4|11046.5|11051.5|11050.6|11058.9|11058.1|11046.8|11045.9|6827
1647518400000|2022-03-17 12:00:00|11051.7|11050.5|11046.4|11045.5|11066.7|11064.8|11040.6|11039.6|11128
1647522000000|2022-03-17 13:00:00|11046.7|11045.8|11070.7|11069.8|11071.2|11070.3|11044.8|11043.9|8636
1647525600000|2022-03-17 14:00:00|11070.9|11070|11083.2|11082.3|11092.2|11091.3|11067.8|11066.9|8921
1647529200000|2022-03-17 15:00:00|11083.3|11082.4|11110.2|11109.6|11111.7|11110.9|11080.6|11079.7|7454
1647532800000|2022-03-17 16:00:00|11110.3|11109.4|11131.5|11130.6|11134|11133.1|11105.2|11104.3|6362
1647536400000|2022-03-17 17:00:00|11131.6|11130.7|11127.4|11126.5|11138.1|11137.2|11123.4|11122.6|5429
1647540000000|2022-03-17 18:00:00|11127.3|11126.4|11100.7|11099.8|11127.8|11127.1|11099.1|11098.2|4219
1647543600000|2022-03-17 19:00:00|11100.6|11100|11099.2|11098.3|11100.9|11100|11093.3|11092.6|4009
1647547200000|2022-03-17 20:00:00|11099.1|11098.2|11093.4|11089.5|11100.6|11099.7|11089.8|11088.7|2918
1647550800000|2022-03-17 21:00:00|11093.6|11089.4|11092.5|11089.3|11098.6|11092.8|11091.8|11088.5|2066
1647554400000|2022-03-17 22:00:00|11092.4|11089.1|11094.5|11093|11096.8|11095.7|11090.8|11088.4|2645
1647558000000|2022-03-17 23:00:00|11094.1|11093.2|11099.6|11098.7|11100.8|11099.9|11089.9|11088.8|2990
1647561600000|2022-03-18 00:00:00|11099.7|11098.8|11100.2|11099.3|11119.2|11118.3|11097|11096.1|5942
1647565200000|2022-03-18 01:00:00|11100.3|11099.4|11088.1|11087.2|11104.3|11103.4|11086.1|11085.3|5681
1647568800000|2022-03-18 02:00:00|11088.2|11087.3|11086.1|11085.5|11090.8|11090.2|11081.8|11081|3987
1647572400000|2022-03-18 03:00:00|11085.9|11085.3|11084.4|11083.5|11090.3|11089.5|11077.8|11076.9|3274
1647576000000|2022-03-18 04:00:00|11084.2|11083.6|11077.2|11076.6|11087.7|11086.9|11076.9|11076.1|2945
1647579600000|2022-03-18 05:00:00|11077.1|11076.5|11084.6|11083.7|11086|11085.1|11076.1|11075.5|3302
1647583200000|2022-03-18 06:00:00|11084.5|11083.6|11084|11083.1|11094.9|11094.1|11082.5|11081.6|4473
1647586800000|2022-03-18 07:00:00|11083.9|11083|11079.3|11078.4|11089.9|11089|11071.6|11070.9|6835
1647590400000|2022-03-18 08:00:00|11079.2|11078.3|11068.2|11067.3|11081.1|11080.4|11055.9|11055|8469
1647594000000|2022-03-18 09:00:00|11068.1|11067.2|11057.8|11056.9|11072.4|11071.2|11053.7|11052.8|7104
1647597600000|2022-03-18 10:00:00|11058.1|11057.2|11038.8|11037.9|11060.7|11060.1|11032|11031.1|7672
1647601200000|2022-03-18 11:00:00|11039.1|11038.2|11023|11022.1|11042.1|11041.3|11021.2|11020.5|6600
1647604800000|2022-03-18 12:00:00|11023.1|11022.2|11021|11020.1|11036.7|11036|11015.8|11014.7|7746
1647608400000|2022-03-18 13:00:00|11021.1|11020.2|11025.7|11024.8|11026.8|11025.9|11003.4|11002.6|9973
1647612000000|2022-03-18 14:00:00|11025.6|11024.7|11030.4|11029.5|11044.4|11043.5|11024.8|11023.9|10137
1647615600000|2022-03-18 15:00:00|11030.3|11029.4|11048.6|11047.7|11054.2|11053.3|11027.2|11026.4|10234
1647619200000|2022-03-18 16:00:00|11048.5|11047.6|11061.2|11060.3|11072.8|11071.9|11042.8|11042|9320
1647622800000|2022-03-18 17:00:00|11061.3|11060.4|11059|11058.1|11064.6|11063.9|11051.1|11050.3|5714
1647626400000|2022-03-18 18:00:00|11058.9|11058|11049.1|11048.2|11059.6|11058.9|11042.7|11042|5357
1647630000000|2022-03-18 19:00:00|11049|11048.1|11052.6|11051.7|11057.4|11056.5|11047.1|11046.4|5623
1647633600000|2022-03-18 20:00:00|11052.7|11051.8|11053.4|11049|11054.4|11053.5|11048|11046.4|2978
1647810000000|2022-03-20 21:00:00|11062.6|11055|11053|11051.1|11066.8|11058.5|11052.1|11041.8|1456
1647813600000|2022-03-20 22:00:00|11052.9|11051|11045.6|11044.2|11058.4|11057.2|11044.1|11042.4|4064
1647817200000|2022-03-20 23:00:00|11045.4|11044.3|11043.1|11042.2|11048.9|11047.4|11041.5|11040.6|2914
1647820800000|2022-03-21 00:00:00|11042.7|11041.8|11045.8|11045.2|11048.4|11047.7|11038.3|11037.4|2440
1647824400000|2022-03-21 01:00:00|11045.7|11045.1|11045.4|11044.8|11054.2|11053.5|11045|11044.1|2830
1647828000000|2022-03-21 02:00:00|11045.5|11044.9|11049.5|11048.6|11051.1|11050.4|11043.4|11042.6|2619
1647831600000|2022-03-21 03:00:00|11049.5|11048.6|11046|11045.1|11052.5|11051.6|11045.6|11044.7|2122
1647835200000|2022-03-21 04:00:00|11045.7|11044.9|11041.5|11040.6|11046|11045.3|11041|11040.4|1913
1647838800000|2022-03-21 05:00:00|11041.4|11040.8|11042.5|11041.6|11044.5|11043.8|11038.2|11037.5|2392
1647842400000|2022-03-21 06:00:00|11042.4|11041.5|11038.8|11037.9|11047.5|11046.8|11034.9|11034.3|2532
1647846000000|2022-03-21 07:00:00|11038.9|11038|11051.5|11050.6|11056.5|11055.7|11035.3|11034.6|6395
1647849600000|2022-03-21 08:00:00|11051.6|11050.7|11056.8|11055.9|11063.2|11062.4|11046.7|11045.9|8048
1647853200000|2022-03-21 09:00:00|11056.9|11056|11057.5|11056.6|11070.7|11069.8|11052|11051|7030
1647856800000|2022-03-21 10:00:00|11057.4|11056.5|11045.8|11044.9|11059|11058.1|11045.3|11044.7|5318
1647860400000|2022-03-21 11:00:00|11045.9|11045|11031.7|11031.1|11046|11045.3|11025.9|11025.3|7217
1647864000000|2022-03-21 12:00:00|11031.5|11030.9|11034.3|11033.7|11044.2|11043.5|11029.5|11028.9|6751
1647867600000|2022-03-21 13:00:00|11034.1|11033.5|11034|11033.4|11044.3|11043.7|11033|11032.4|7207
1647871200000|2022-03-21 14:00:00|11033.9|11033.3|11042.5|11041.9|11046.2|11045.5|11029.1|11028.4|8185
1647874800000|2022-03-21 15:00:00|11042.7|11041.6|11045.3|11044.7|11051.2|11050.4|11037.9|11037.1|7565
1647878400000|2022-03-21 16:00:00|11045.4|11044.8|11042.3|11041.7|11052.7|11052.1|11026.7|11025.8|10611
1647882000000|2022-03-21 17:00:00|11042.4|11041.8|11031|11030.4|11044.2|11043.5|11018.5|11017.6|8735
1647885600000|2022-03-21 18:00:00|11031.1|11030.5|11016.5|11015.6|11031.4|11030.8|11015.3|11014.7|5867
1647889200000|2022-03-21 19:00:00|11016.3|11015.7|11014.6|11014|11020.2|11019.4|11010.5|11009.8|4873
1647892800000|2022-03-21 20:00:00|11014.4|11013.7|11017.2|11015.2|11018.6|11016.9|11013|11011.6|3477
1647896400000|2022-03-21 21:00:00|11017.1|11015.4|11021.4|11017.2|11022.5|11018|11017.1|11012.5|2778
1647900000000|2022-03-21 22:00:00|11022|11017.6|11021.2|11020.3|11026.9|11025.3|11017.7|11014.9|2992
1647903600000|2022-03-21 23:00:00|11021.3|11020.1|11017.2|11016.3|11022.7|11021.5|11014.9|11014.3|2449
1647907200000|2022-03-22 00:00:00|11017|11016.4|10987.1|10986.2|11017.8|11017.2|10981.7|10980.8|6068
1647910800000|2022-03-22 01:00:00|10987|10986.1|10996.1|10995.2|10997.7|10996.8|10984.5|10983.6|5415
1647914400000|2022-03-22 02:00:00|10996.2|10995.3|11002.3|11001.4|11003.1|11002.2|10991.2|10990.6|4357
1647918000000|2022-03-22 03:00:00|11002.4|11001.5|11002.9|11002|11005.5|11004.9|10997.1|10996.3|3187
1647921600000|2022-03-22 04:00:00|11003|11002.4|10986|10985.1|11003.3|11002.6|10984.5|10983.6|5687
1647925200000|2022-03-22 05:00:00|10986.1|10985.2|10982.1|10981.2|10991.7|10990.9|10981.4|10980.7|4481
1647928800000|2022-03-22 06:00:00|10982|10981.4|10968.5|10967.4|10986.6|10985.9|10967.9|10967.1|5051
1647932400000|2022-03-22 07:00:00|10968.4|10967.6|10982.8|10981.9|10983.5|10982.9|10961.2|10960.5|6645
1647936000000|2022-03-22 08:00:00|10982.7|10981.8|11007.9|11007|11012.1|11011.3|10981.3|10980.6|9477
1647939600000|2022-03-22 09:00:00|11007.6|11006.7|10996.7|10996.1|11015|11014.1|10992.4|10991.7|9050
1647943200000|2022-03-22 10:00:00|10996.6|10996|11003.8|11003.2|11006.9|11006.3|10987.5|10986.7|6800
1647946800000|2022-03-22 11:00:00|11003.7|11003.1|10999.7|10999.1|11005.9|11005.1|10991.7|10991.1|8389
1647950400000|2022-03-22 12:00:00|10999.8|10999.2|11015.9|11015.3|11034.9|11034.2|10999.8|10999.2|9840
1647954000000|2022-03-22 13:00:00|11016|11015.4|11041.7|11040.8|11043.9|11043|11015.5|11014.9|9785
1647957600000|2022-03-22 14:00:00|11041.8|11040.9|11034.1|11033.5|11046.3|11045.4|11028.9|11028.2|8812
1647961200000|2022-03-22 15:00:00|11034.2|11033.6|11022.3|11021.7|11034.7|11034.1|11015.7|11014.8|7903
1647964800000|2022-03-22 16:00:00|11022.2|11021.6|11018.1|11017.5|11024.1|11023.4|11011.8|11011.1|6297
1647968400000|2022-03-22 17:00:00|11018.2|11017.6|11023.6|11023|11030.2|11029.3|11015|11014.3|4200
1647972000000|2022-03-22 18:00:00|11023.7|11022.8|11022.6|11022|11026.5|11025.8|11020.7|11020.1|3249
1647975600000|2022-03-22 19:00:00|11022.4|11021.8|11030.8|11029.9|11032.4|11031.7|11020.7|11019.9|3733
1647979200000|2022-03-22 20:00:00|11030.6|11030|11031.5|11025.5|11034.8|11032.5|11027.3|11025.3|2643
1647982800000|2022-03-22 21:00:00|11031.3|11025.3|11031.8|11027.8|11033.1|11030.2|11028.9|11022.9|1966
1647986400000|2022-03-22 22:00:00|11031.9|11027.4|11032.5|11031.6|11044.4|11043.4|11031.1|11027|3386
1647990000000|2022-03-22 23:00:00|11032.5|11031.4|11029.8|11028.9|11035.5|11034.1|11026.6|11025.7|3617
1647993600000|2022-03-23 00:00:00|11030|11029.1|11025.7|11025.1|11032.7|11032|11021.2|11020.6|4614
1647997200000|2022-03-23 01:00:00|11025.8|11025.2|11026.3|11025.7|11032.7|11032.1|11021.5|11020.6|4619
1648000800000|2022-03-23 02:00:00|11026.4|11025.8|11032.7|11032.1|11034.8|11034|11025.9|11025.3|4523
1648004400000|2022-03-23 03:00:00|11032.6|11032|11026.8|11026.2|11035.1|11034.5|11026.1|11025.4|3325
1648008000000|2022-03-23 04:00:00|11026.6|11026|11028.2|11027.3|11029.8|11028.6|11024.3|11023.5|3379
1648011600000|2022-03-23 05:00:00|11027.9|11027.3|11037.5|11036.9|11040.2|11039.5|11027.3|11026.7|2607
1648015200000|2022-03-23 06:00:00|11037.4|11036.8|11031.3|11030.7|11040.2|11039.6|11031|11030.1|3120
1648018800000|2022-03-23 07:00:00|11031.4|11030.8|11017.6|11016.7|11036.3|11035.7|11014.9|11014.1|5449
1648022400000|2022-03-23 08:00:00|11018.1|11017.2|11016.6|11016|11024.1|11023.5|11010.8|11010|7286
1648026000000|2022-03-23 09:00:00|11016.5|11015.9|10997.6|10996.7|11017.9|11017.3|10989.1|10988.2|7191
1648029600000|2022-03-23 10:00:00|10997.7|10996.8|11002.3|11001.7|11007.3|11006.7|10996.4|10995.5|5690
1648033200000|2022-03-23 11:00:00|11002.4|11001.8|10983.4|10982.8|11007.1|11006.3|10975.3|10974.7|6858
1648036800000|2022-03-23 12:00:00|10983.5|10982.9|10987.1|10986.2|10994.8|10994.2|10981.6|10980.7|7258
1648040400000|2022-03-23 13:00:00|10987.2|10986.3|10966.5|10965.6|10991.3|10990.7|10964.5|10963.7|8601
1648044000000|2022-03-23 14:00:00|10966.6|10965.7|10978.5|10977.6|10988.8|10987.9|10966.5|10965.7|8556
1648047600000|2022-03-23 15:00:00|10978.4|10977.5|11002.1|11001.5|11005.6|11005|10977|10976.2|7552
1648051200000|2022-03-23 16:00:00|11002|11001.4|11002.4|11001.8|11007.4|11006.8|10998.4|10997.8|5553
1648054800000|2022-03-23 17:00:00|11002.5|11001.9|11006.1|11005.5|11007.4|11006.8|10997.5|10996.9|4023
1648058400000|2022-03-23 18:00:00|11006.2|11005.6|11009.5|11008.9|11011.3|11010.7|11004.9|11004.3|3038
1648062000000|2022-03-23 19:00:00|11009.6|11009|11005.1|11004.5|11012.2|11011.6|11002.9|11002.1|3370
1648065600000|2022-03-23 20:00:00|11005.2|11004.6|11005.8|11002|11011.2|11010.3|11004.4|11001.8|2457
1648069200000|2022-03-23 21:00:00|11005.9|11001.9|11009.3|11005.7|11014.6|11010.9|11005.6|11000.9|2350
1648072800000|2022-03-23 22:00:00|11009.4|11005|11003.5|11001.9|11011.3|11009.4|11001.7|11000.2|3188
1648076400000|2022-03-23 23:00:00|11003.3|11002.1|11006.5|11005.6|11008|11006.8|11003.3|11002.1|2226
1648080000000|2022-03-24 00:00:00|11006.1|11005.4|11003.1|11002.2|11014.6|11013.4|11001.6|11000.7|5486
1648083600000|2022-03-24 01:00:00|11003|11002.1|10988.7|10987.8|11003.8|11003|10982.9|10982|6054
1648087200000|2022-03-24 02:00:00|10988.8|10987.9|10985.6|10985|10990.2|10989.6|10982.9|10982.1|3766
1648090800000|2022-03-24 03:00:00|10985.7|10985.1|10985.8|10984.9|10992.1|10991.3|10981|10980.3|3602
1648094400000|2022-03-24 04:00:00|10985.7|10984.8|10986.1|10985.2|10988|10987.2|10981|10980|2571
1648098000000|2022-03-24 05:00:00|10986.2|10985.3|10978|10977.4|10986.6|10985.8|10977|10976.3|3440
1648101600000|2022-03-24 06:00:00|10978.1|10977.5|10986.6|10985.7|10989.6|10988.9|10975.7|10975.1|4413
1648105200000|2022-03-24 07:00:00|10986.4|10985.5|10978.5|10977.6|10987.7|10986.9|10975.6|10975|5437
1648108800000|2022-03-24 08:00:00|10978.6|10977.7|10978.4|10977.2|11001.4|11000.5|10972.5|10971.8|10582
1648112400000|2022-03-24 09:00:00|10978.3|10977.3|10988.5|10987.6|10997.1|10996.5|10978.1|10977.1|7297
1648116000000|2022-03-24 10:00:00|10988.4|10987.5|10988.5|10987.6|10993.6|10993|10982|10981.4|6276
1648119600000|2022-03-24 11:00:00|10988.4|10987.5|10988.1|10987.5|11001.6|11000.9|10973.1|10971.5|7723
1648123200000|2022-03-24 12:00:00|10988.2|10987.6|10983.5|10982.9|10995.9|10995.2|10975.3|10974.4|8095
1648126800000|2022-03-24 13:00:00|10983.6|10983|10974.3|10973.4|10984.4|10983.8|10966.5|10965.3|9217
1648130400000|2022-03-24 14:00:00|10974.2|10973.3|10996.1|10995.2|10998.7|10998.1|10971.8|10971.2|8729
1648134000000|2022-03-24 15:00:00|10995.7|10995.1|11006.5|11005.9|11014|11013.1|10994.1|10993.4|10679
1648137600000|2022-03-24 16:00:00|11006.6|11006|10986.1|10985.5|11008.9|11008.3|10985.6|10984.8|7413
1648141200000|2022-03-24 17:00:00|10986.3|10985.7|10994.4|10993.5|10999.3|10998.2|10982.8|10982.1|5820
1648144800000|2022-03-24 18:00:00|10994.3|10993.4|10998.8|10997.9|11001.4|11000.6|10991.2|10990.3|4387
1648148400000|2022-03-24 19:00:00|10998.9|10998|10999.8|10998.9|11006.2|11005.6|10996.9|10996.1|3772
1648152000000|2022-03-24 20:00:00|11000|10999.1|10998.2|10996.1|11000.6|11000|10996.3|10995.3|2819
1648155600000|2022-03-24 21:00:00|10998.3|10996|11001|10995|11003.7|10998.4|10997.8|10993.2|1918
1648159200000|2022-03-24 22:00:00|11001.8|10995.8|11006.4|11005|11007.3|11006.4|11000.8|10995.2|3510
1648162800000|2022-03-24 23:00:00|11006.3|11005.7|11009.1|11008.2|11010.7|11009.7|11004.3|11002.8|2974
1648166400000|2022-03-25 00:00:00|11009|11008.1|11009.4|11008.8|11011.4|11010.8|11003.7|11003|4822
1648170000000|2022-03-25 01:00:00|11009.3|11008.7|11033.1|11032.5|11035.9|11035.3|11008.3|11007.6|7110
1648173600000|2022-03-25 02:00:00|11033|11032.4|11028.9|11028.3|11036.1|11035.4|11024|11023.3|4357
1648177200000|2022-03-25 03:00:00|11029|11028.4|11028|11027.4|11034.9|11034|11026.3|11025.6|3826
1648180800000|2022-03-25 04:00:00|11027.8|11027.2|11032.4|11031.8|11038.3|11037.5|11026.3|11025.6|4708
1648184400000|2022-03-25 05:00:00|11032.3|11031.7|11029|11028.4|11034.4|11033.7|11025.3|11024.6|3471
1648188000000|2022-03-25 06:00:00|11029.1|11028.5|11028.4|11027.5|11029.3|11028.7|11019.5|11018.6|3948
1648191600000|2022-03-25 07:00:00|11028.3|11027.4|11023.7|11022.8|11031|11030.4|11021.8|11020.9|5646
1648195200000|2022-03-25 08:00:00|11023.6|11022.7|11016.7|11015.5|11027.1|11026.4|11011.5|11010.6|8091
1648198800000|2022-03-25 09:00:00|11016.8|11015.6|11005.5|11004.9|11020.8|11019.9|11001.1|11000.5|7243
1648202400000|2022-03-25 10:00:00|11005.6|11005|11014.7|11014.1|11015|11014.4|11001.9|11001.3|4892
1648206000000|2022-03-25 11:00:00|11014.8|11014.2|11018.9|11018.3|11022.7|11022.1|11010.9|11010.3|5321
1648209600000|2022-03-25 12:00:00|11018.8|11018.2|11003.9|11003|11018.9|11018.2|11003.1|11002.2|6153
1648213200000|2022-03-25 13:00:00|11004.1|11003.2|11012.4|11011.1|11019.4|11018.5|10992.6|10991.7|11214
1648216800000|2022-03-25 14:00:00|11012.5|11011|11018.2|11017.6|11025|11024.3|11007.4|11006.8|10001
1648220400000|2022-03-25 15:00:00|11018.3|11017.4|10982.7|10982.1|11022.1|11021.5|10982.5|10981.6|10990
1648224000000|2022-03-25 16:00:00|10983.1|10982.2|10988.2|10987.3|10992.1|10991.4|10981.3|10980.6|8272
1648227600000|2022-03-25 17:00:00|10988.3|10987.4|10991.3|10990.4|10993.8|10992.9|10984.7|10983.8|6403
1648231200000|2022-03-25 18:00:00|10991.4|10990.8|10987.3|10986.4|10997.2|10996.3|10983.9|10983|5292
1648234800000|2022-03-25 19:00:00|10987.4|10986.5|10984|10983.1|10990.9|10990.1|10982.8|10982|4367
1648238400000|2022-03-25 20:00:00|10984.2|10983.3|10986.4|10982.5|10988.6|10986.1|10982.5|10978.1|3129
1648411200000|2022-03-27 20:00:00|10989.4|10983.4|10987.3|10985.4|10992.3|10986.7|10986.7|10979.3|110
1648414800000|2022-03-27 21:00:00|10989.2|10982.7|10987.3|10983.5|10990.9|10986.1|10983.8|10979.3|1808
1648418400000|2022-03-27 22:00:00|10987.5|10983.6|10982.1|10980.7|10987.9|10984.1|10980.2|10978.9|4103
1648422000000|2022-03-27 23:00:00|10982.1|10980.9|10981.8|10981.2|10985|10984.2|10977.9|10976.8|3498
1648425600000|2022-03-28 00:00:00|10981.9|10981|10971.3|10970.4|10984.9|10984.2|10967.8|10967|4410
1648429200000|2022-03-28 01:00:00|10970.9|10970.3|10954.5|10953.9|10975.3|10974.5|10954.3|10953.5|7186
1648432800000|2022-03-28 02:00:00|10954.4|10953.8|10956|10955.1|10962.6|10961.7|10951.4|10950.7|6049
1648436400000|2022-03-28 03:00:00|10955.9|10955|10955.9|10955.3|10959.5|10958.6|10950.9|10950.3|3353
1648440000000|2022-03-28 04:00:00|10955.8|10955.2|10954.7|10953.8|10956.9|10956.2|10951.4|10950.8|3373
1648443600000|2022-03-28 05:00:00|10954.6|10953.7|10951.7|10951.1|10954.7|10953.8|10945.2|10944.5|3976
1648447200000|2022-03-28 06:00:00|10951.6|10951|10955.6|10955|10966|10965.2|10948.6|10947.9|7501
1648450800000|2022-03-28 07:00:00|10955.5|10954.9|10952.1|10951.2|10961.4|10960.8|10947.8|10947.1|9381
1648454400000|2022-03-28 08:00:00|10952.2|10951.3|10991.3|10990.4|11000|10999.1|10945.2|10944.5|12439
1648458000000|2022-03-28 09:00:00|10990.8|10990.2|10979.9|10979|10992|10991.1|10970.5|10969.8|9443
1648461600000|2022-03-28 10:00:00|10980|10979.1|10988.8|10988.2|10991|10990.3|10974.9|10974.3|7453
1648465200000|2022-03-28 11:00:00|10988.7|10988.1|10964|10963.4|10993.9|10993.1|10959.5|10958.9|7633
1648468800000|2022-03-28 12:00:00|10963.9|10963|10957.1|10956.2|10970.6|10970|10951.5|10950.8|9771
1648472400000|2022-03-28 13:00:00|10956.9|10956|10969|10968.1|10973.1|10972.2|10946.9|10946.2|10319
1648476000000|2022-03-28 14:00:00|10969.1|10968.2|10970.4|10969.5|10979.2|10978.4|10964.3|10963.6|10089
1648479600000|2022-03-28 15:00:00|10970|10969.4|10976.5|10975.9|10976.9|10976.1|10966.4|10965.8|7815
1648483200000|2022-03-28 16:00:00|10976.6|10976|10994.6|10993.7|10999.9|10999.2|10974.5|10973.6|5985
1648486800000|2022-03-28 17:00:00|10994.3|10993.4|10983.5|10982.6|10999.7|10999|10983.5|10982.6|4788
1648490400000|2022-03-28 18:00:00|10983.6|10982.7|10990.5|10989.9|10991.1|10990.4|10977.6|10976.8|4558
1648494000000|2022-03-28 19:00:00|10990.7|10990.1|10987.8|10987.2|10990.7|10990.1|10975|10974.2|5115
1648497600000|2022-03-28 20:00:00|10988.1|10987.4|10987.2|10983.9|10989.5|10988.6|10984.4|10983.2|2861
1648501200000|2022-03-28 21:00:00|10989|10983.1|10991.2|10985.2|10991.2|10986.1|10985.9|10979.9|1733
1648504800000|2022-03-28 22:00:00|10990.7|10984.7|10988.9|10988|10994.9|10993.8|10985.9|10982.8|4566
1648508400000|2022-03-28 23:00:00|10988.8|10987.9|10991.6|10991|10998.2|10997.6|10988.7|10987.9|3331
1648512000000|2022-03-29 00:00:00|10991.7|10991.1|10974|10973.4|10997.8|10996.9|10969.8|10969.2|7605
1648515600000|2022-03-29 01:00:00|10973.9|10973.3|10992.6|10992|10995.3|10994.6|10973.6|10972.9|6992
1648519200000|2022-03-29 02:00:00|10992.7|10991.8|10992.7|10991.8|10995.4|10994.7|10987.7|10987|4285
1648522800000|2022-03-29 03:00:00|10992.6|10991.7|10993|10992.4|10994.5|10993.7|10984.9|10984.2|4381
1648526400000|2022-03-29 04:00:00|10993.1|10992.5|10985.7|10985.1|10997.9|10997.2|10985.4|10984.8|3604
1648530000000|2022-03-29 05:00:00|10985.8|10985.2|10983.7|10982.8|10988.9|10988.1|10979.6|10978.9|4988
1648533600000|2022-03-29 06:00:00|10983.6|10982.7|11004|11003.1|11009.5|11008.9|10983.1|10982.3|7220
1648537200000|2022-03-29 07:00:00|11003.8|11002.9|11000.5|10999.6|11018.7|11018|10998|10997.4|9189
1648540800000|2022-03-29 08:00:00|11000.2|10999.7|10985.3|10984.7|11005.9|11005.3|10979.5|10978.7|7787
1648544400000|2022-03-29 09:00:00|10985.2|10984.6|11037.9|11037|11046.4|11045.5|10975.5|10974.9|12750
1648548000000|2022-03-29 10:00:00|11038|11037.1|11047.7|11047.1|11058.2|11057.5|11035.2|11034.6|8134
1648551600000|2022-03-29 11:00:00|11047.8|11047.2|11085|11084.1|11103|11102.1|11032.2|11031.4|13392
1648555200000|2022-03-29 12:00:00|11085.4|11084.5|11113.3|11112.4|11129.5|11128.6|11079.4|11078.4|17193
1648558800000|2022-03-29 13:00:00|11113.4|11112.5|11130.7|11129.6|11137.7|11136.8|11097.5|11096.6|12127
1648562400000|2022-03-29 14:00:00|11130.8|11129.5|11100.2|11099.6|11132.8|11131.9|11091|11090.1|12784
1648566000000|2022-03-29 15:00:00|11100.1|11099.5|11106.9|11106|11117.6|11116.8|11098.8|11097.9|10367
1648569600000|2022-03-29 16:00:00|11107|11106.1|11080.4|11079.8|11107.4|11106.5|11078.3|11077.5|6695
1648573200000|2022-03-29 17:00:00|11080.5|11079.9|11078|11077.1|11083.4|11082.5|11071.9|11071.2|6156
1648576800000|2022-03-29 18:00:00|11078.1|11077.2|11089.5|11088.9|11091.3|11090.7|11074|11073.1|6542
1648580400000|2022-03-29 19:00:00|11089.4|11088.8|11089|11088.1|11094.9|11094|11083.9|11083|4779
1648584000000|2022-03-29 20:00:00|11088.9|11088|11087.5|11085.1|11088.9|11088|11084.4|11080.6|2063
1648587600000|2022-03-29 21:00:00|11087.7|11085|11089.9|11084.8|11091.3|11088.4|11084.2|11078.2|3611
1648591200000|2022-03-29 22:00:00|11089.8|11084.9|11092.7|11091.6|11100.2|11098.7|11087.5|11083.9|4201
1648594800000|2022-03-29 23:00:00|11092.8|11091.5|11091.5|11090.9|11095.4|11094.4|11090.7|11089.8|2657
1648598400000|2022-03-30 00:00:00|11091.6|11090.7|11097.9|11097.3|11098.6|11097.8|11088.3|11087.7|7361
1648602000000|2022-03-30 01:00:00|11098|11097.1|11104.9|11104|11110.8|11109.9|11097.4|11096.8|8179
1648605600000|2022-03-30 02:00:00|11105|11104.1|11113|11112.1|11116.6|11116|11101.4|11100.8|6492
1648609200000|2022-03-30 03:00:00|11112.8|11112.2|11115.6|11114.7|11121.1|11120.5|11109.5|11108.7|6332
1648612800000|2022-03-30 04:00:00|11115.7|11114.8|11111.2|11110.3|11121.7|11121.1|11109.9|11109.2|5091
1648616400000|2022-03-30 05:00:00|11111.1|11110.2|11113.2|11112.6|11113.7|11112.9|11108|11107.2|4166
1648620000000|2022-03-30 06:00:00|11113.4|11112.8|11112.4|11111.8|11121.5|11120.7|11105.9|11105.3|8788
1648623600000|2022-03-30 07:00:00|11112.9|11112.3|11128.8|11127.9|11135.3|11134.6|11112.9|11112.3|11620
1648627200000|2022-03-30 08:00:00|11129.5|11128.6|11156.8|11155.9|11157.1|11156.3|11114.9|11114|11746
1648630800000|2022-03-30 09:00:00|11156.7|11155.8|11146.7|11145.8|11162.3|11161.5|11143.6|11142.9|8462
1648634400000|2022-03-30 10:00:00|11146.8|11145.9|11129.5|11128.9|11146.9|11146|11116.6|11115.7|9705
1648638000000|2022-03-30 11:00:00|11129.7|11129.1|11139.4|11138.5|11148.1|11147.5|11126.2|11125.6|7109
1648641600000|2022-03-30 12:00:00|11139.3|11138.4|11125.4|11124.8|11140.7|11140|11112.1|11111.3|11081
1648645200000|2022-03-30 13:00:00|11125.5|11124.9|11164.4|11163.8|11166.2|11165.4|11120.1|11119.2|11246
1648648800000|2022-03-30 14:00:00|11164.5|11163.9|11163.1|11162.2|11171.6|11170.9|11151|11150.4|10148
1648652400000|2022-03-30 15:00:00|11162.9|11162|11163.7|11162.8|11169.2|11168.4|11155.9|11155.1|8345
1648656000000|2022-03-30 16:00:00|11163.4|11162.5|11157.6|11157|11166.2|11165.4|11152.4|11151.8|5037
1648659600000|2022-03-30 17:00:00|11157.8|11156.9|11148.8|11148.2|11157.8|11157.1|11148.8|11148.2|4498
1648663200000|2022-03-30 18:00:00|11149|11148.1|11161.4|11160.5|11162.8|11162.2|11148|11147.4|4174
1648666800000|2022-03-30 19:00:00|11161.5|11160.6|11152.5|11151.6|11163.1|11162.4|11152|11151.1|4015
1648670400000|2022-03-30 20:00:00|11152.4|11151.5|11159.8|11157.5|11160.9|11160|11152.4|11151.5|2412
1648674000000|2022-03-30 21:00:00|11160|11157.3|11159.6|11156.4|11162.7|11160.8|11158.8|11154.6|1923
1648677600000|2022-03-30 22:00:00|11160.1|11156.2|11159.3|11158.4|11165.5|11164.4|11157.6|11154.6|2895
1648681200000|2022-03-30 23:00:00|11158.6|11158|11161.8|11160.9|11162.5|11161.6|11158.3|11157.4|2206
1648684800000|2022-03-31 00:00:00|11161.7|11160.8|11174.4|11173.5|11175.5|11174.6|11156.6|11155.8|8892
1648688400000|2022-03-31 01:00:00|11174.6|11173.7|11176.7|11175.8|11185.9|11184.7|11171.7|11170.9|6462
1648692000000|2022-03-31 02:00:00|11176.6|11176|11167|11166.4|11176.6|11176|11166.5|11165.9|4443
1648695600000|2022-03-31 03:00:00|11166.9|11166.3|11164.7|11163.8|11170|11169.3|11162.1|11161.2|3743
1648699200000|2022-03-31 04:00:00|11164.6|11163.7|11161|11160.4|11164.7|11163.9|11157.9|11157.3|3277
1648702800000|2022-03-31 05:00:00|11160.9|11160.3|11166.4|11165.5|11168.2|11167.6|11158|11157.1|3900
1648706400000|2022-03-31 06:00:00|11166.7|11165.8|11169.1|11168.5|11173.4|11172.8|11151.8|11150.9|8888
1648710000000|2022-03-31 07:00:00|11169.2|11168.6|11151.2|11150.3|11176.1|11175.5|11150.5|11149.6|9381
1648713600000|2022-03-31 08:00:00|11150.8|11149.9|11129.9|11129|11152.2|11151.3|11113.1|11112.2|9759
1648717200000|2022-03-31 09:00:00|11130|11129.1|11112.1|11111.2|11132.3|11131.6|11106.7|11105.8|8792
1648720800000|2022-03-31 10:00:00|11112.2|11111.3|11094|11093.4|11116|11115.3|11088.5|11087.6|8291
1648724400000|2022-03-31 11:00:00|11093.9|11093.3|11103.1|11102.5|11109|11108.4|11092.9|11092.1|7413
1648728000000|2022-03-31 12:00:00|11103|11102.4|11102.5|11101.6|11113.9|11113|11094.6|11094|8489
1648731600000|2022-03-31 13:00:00|11102.9|11102.3|11092.9|11092.3|11107.7|11107|11068.8|11067.9|12491
1648735200000|2022-03-31 14:00:00|11093.3|11092.7|11120|11119.1|11133.2|11132.2|11071.1|11070.5|13757
1648738800000|2022-03-31 15:00:00|11119.6|11118.5|11093|11092.4|11132.3|11131.4|11093|11092.4|11108
1648742400000|2022-03-31 16:00:00|11093.2|11092.3|11082.1|11081.5|11094.2|11093.6|11076.3|11075.6|6672
1648746000000|2022-03-31 17:00:00|11082|11081.4|11081.7|11081.1|11094.1|11093.5|11079.7|11078.9|4735
1648749600000|2022-03-31 18:00:00|11081.8|11081.2|11070|11069.4|11081.8|11081.2|11064.3|11063.7|5533
1648753200000|2022-03-31 19:00:00|11070.1|11069.5|11064.6|11063.7|11076.1|11075.2|11061.4|11060.7|5852
1648756800000|2022-03-31 20:00:00|11064.7|11063.8|11068.2|11066.1|11072.6|11071.9|11064.6|11063.8|3130
1648760400000|2022-03-31 21:00:00|11068.5|11065.9|11069|11066.1|11071.3|11067.2|11066|11061.8|2346
1648764000000|2022-03-31 22:00:00|11069.5|11065.9|11073.9|11072.4|11077|11075.7|11067.3|11063.9|4879
1648767600000|2022-03-31 23:00:00|11074|11072.7|11073.4|11072.5|11075.4|11074|11067.8|11066.6|3194
1648771200000|2022-04-01 00:00:00|11073.6|11072.7|11067.7|11067.1|11075.1|11074.3|11059.9|11059.3|5231
1648774800000|2022-04-01 01:00:00|11067.8|11067.2|11072.3|11071.4|11073.8|11072.9|11063.8|11063.2|4639
1648778400000|2022-04-01 02:00:00|11072.4|11071.5|11065.2|11064.3|11073.2|11072.6|11063.3|11062.7|3429
1648782000000|2022-04-01 03:00:00|11065.1|11064.5|11065.7|11065.1|11069.1|11068.5|11062|11061.2|3267
1648785600000|2022-04-01 04:00:00|11065.5|11064.9|11064.2|11063.6|11068.8|11068.2|11063.3|11062.5|3053
1648789200000|2022-04-01 05:00:00|11064.3|11063.7|11068.5|11067.6|11074.7|11074.1|11064|11063.4|3250
1648792800000|2022-04-01 06:00:00|11068.4|11067.5|11074.8|11073.9|11076.3|11075.4|11052.7|11051.8|8132
1648796400000|2022-04-01 07:00:00|11074.5|11073.6|11053.1|11052.2|11076.1|11075.2|11043.3|11042.7|11346
1648800000000|2022-04-01 08:00:00|11053.2|11052.3|11061.2|11060.3|11074.8|11074.1|11049|11048.1|8260
1648803600000|2022-04-01 09:00:00|11061.3|11060.4|11056.3|11055.4|11061.3|11060.4|11041.9|11040.6|8932
1648807200000|2022-04-01 10:00:00|11056.4|11055.5|11067.8|11066.9|11068|11067.1|11048.2|11047.3|5821
1648810800000|2022-04-01 11:00:00|11068.1|11067.2|11048.6|11048|11068.3|11067.4|11048.6|11048|5975
1648814400000|2022-04-01 12:00:00|11048.7|11048.1|11044.5|11043.6|11059.9|11059|11037.1|11036|9698
1648818000000|2022-04-01 13:00:00|11044.4|11043.8|11045.4|11044|11054.4|11053.6|11039|11038.4|7890
1648821600000|2022-04-01 14:00:00|11045.5|11044.6|11037.6|11037|11050.3|11049.6|11028.3|11027.7|9348
1648825200000|2022-04-01 15:00:00|11037.5|11036.9|11044.6|11044|11045.1|11044.5|11030.2|11029.4|7132
1648828800000|2022-04-01 16:00:00|11044.7|11044.1|11040.5|11039.9|11049.5|11048.7|11039.3|11038.6|5500
1648832400000|2022-04-01 17:00:00|11040.7|11039.8|11039.9|11039.3|11043.1|11042.3|11032.9|11032.3|4204
1648836000000|2022-04-01 18:00:00|11039.8|11039.2|11039.4|11038.8|11048.4|11047.6|11038.9|11038.3|4032
1648839600000|2022-04-01 19:00:00|11039.3|11038.7|11048.1|11047.5|11048.1|11047.5|11039.3|11038.7|4351
1648843200000|2022-04-01 20:00:00|11047.9|11047|11049.2|11048.3|11053.6|11052.3|11044.9|11042|4039
1649016000000|2022-04-03 20:00:00|11041.1|11032.7|11033.9|11032|11048.1|11036.1|11033.9|11027.7|249
1649019600000|2022-04-03 21:00:00|11034|11032.1|11041.1|11037.5|11047.9|11041.9|11034|11028.8|1949
1649023200000|2022-04-03 22:00:00|11041.4|11036.9|11044.2|11042.8|11044.9|11043.8|11038.9|11036.6|3847
1649026800000|2022-04-03 23:00:00|11044.3|11042.7|11046.1|11045.2|11046.3|11045.4|11041.3|11040.6|2530
1649030400000|2022-04-04 00:00:00|11046.2|11045.3|11049.8|11048.9|11054.2|11053.5|11045|11044.3|3977
1649034000000|2022-04-04 01:00:00|11049.6|11048.7|11049.4|11048.8|11054.8|11054.2|11044|11043.2|3710
1649037600000|2022-04-04 02:00:00|11049.5|11048.9|11049.2|11048.6|11052.1|11051.4|11047|11046.2|2560
1649041200000|2022-04-04 03:00:00|11049.1|11048.5|11048.4|11047.5|11053.7|11053|11047.6|11046.9|2133
1649044800000|2022-04-04 04:00:00|11048.3|11047.7|11048.3|11047.7|11049.9|11049.3|11046.4|11045.8|2317
1649048400000|2022-04-04 05:00:00|11048.4|11047.8|11051.8|11050.9|11052.5|11051.7|11046.9|11046.1|2974
1649052000000|2022-04-04 06:00:00|11051.4|11050.5|11039.9|11039|11054.4|11053.5|11036.6|11036|6082
1649055600000|2022-04-04 07:00:00|11040|11039.1|11031.9|11031|11043|11042.4|11028|11027.1|7915
1649059200000|2022-04-04 08:00:00|11032|11031.1|11022.7|11021.8|11039.1|11038.3|11019.8|11018.7|7625
1649062800000|2022-04-04 09:00:00|11022.6|11022|11010.1|11009.5|11032.5|11031.9|11009.5|11008.9|6010
1649066400000|2022-04-04 10:00:00|11010.2|11009.6|11001.6|11001|11014.1|11013.5|11001.2|11000.5|5124
1649070000000|2022-04-04 11:00:00|11001.8|11000.9|10997.1|10996.5|11008.7|11008.1|10996.5|10995.9|5571
1649073600000|2022-04-04 12:00:00|10997.2|10996.6|10999.6|10999|11009.4|11008.8|10996.3|10995.5|6403
1649077200000|2022-04-04 13:00:00|10999.7|10998.8|10993|10992.1|11003.2|11002.6|10981.8|10980.9|7312
1649080800000|2022-04-04 14:00:00|10992.8|10991.9|10995|10994.4|10998.9|10998.2|10979.5|10978.9|8170
1649084400000|2022-04-04 15:00:00|10994.9|10994.3|10993.5|10992.6|11001.5|11000.9|10990.9|10990.2|5602
1649088000000|2022-04-04 16:00:00|10993.4|10992.5|10975.3|10974.4|10993.4|10992.5|10974.7|10973.9|4891
1649091600000|2022-04-04 17:00:00|10975.2|10974.3|10964.1|10963.5|10977.4|10976.8|10963.2|10962.6|4777
1649095200000|2022-04-04 18:00:00|10964|10963.4|10971.6|10971|10973.2|10972.4|10960.9|10960.2|3936
1649098800000|2022-04-04 19:00:00|10971.5|10970.9|10970.1|10969.5|10975.9|10975.1|10969.5|10968.8|3645
1649102400000|2022-04-04 20:00:00|10970.2|10969.6|10975|10969|10975.1|10974|10969.6|10967.3|2216
1649106000000|2022-04-04 21:00:00|10975.2|10969.2|10975.6|10972.2|10977.4|10974.8|10974|10969.2|1738
1649109600000|2022-04-04 22:00:00|10975.7|10972.3|10972.9|10972|10976.4|10974.6|10972.1|10969.5|2076
1649113200000|2022-04-04 23:00:00|10973.3|10972.4|10975.6|10974.7|10976.6|10975.7|10971.6|10970.7|1607
1649116800000|2022-04-05 00:00:00|10975.5|10974.6|10976.5|10975.6|10980.4|10979.5|10970.9|10970|4159
1649120400000|2022-04-05 01:00:00|10976.6|10975.7|10968.9|10968|10977.4|10976.5|10968|10967.1|2815
1649124000000|2022-04-05 02:00:00|10969|10968.1|10969.7|10968.8|10973.6|10972.9|10965.8|10964.9|2136
1649127600000|2022-04-05 03:00:00|10969.8|10968.9|10972.9|10972|10973|10972.3|10968.6|10967.8|1805
1649131200000|2022-04-05 04:00:00|10972.8|10971.9|10964.7|10963.8|10973|10972.1|10962.8|10961.9|5182
1649134800000|2022-04-05 05:00:00|10964.8|10963.9|10969.4|10968.5|10972.7|10971.9|10962.7|10962.1|3145
1649138400000|2022-04-05 06:00:00|10969|10968.1|10976.1|10975.2|10981.2|10980.6|10964.3|10963.6|6184
1649142000000|2022-04-05 07:00:00|10976.2|10975.3|10982.2|10981.3|10989.3|10988.4|10971.8|10971.2|8770
1649145600000|2022-04-05 08:00:00|10982.4|10981.5|10968.2|10967.6|10985.5|10984.8|10962.7|10961.8|6480
1649149200000|2022-04-05 09:00:00|10968|10967.4|10978.6|10978|10985.7|10985|10967.2|10966.6|5712
1649152800000|2022-04-05 10:00:00|10978.7|10977.8|10970.1|10969.2|10978.7|10977.8|10957|10956.1|6209
1649156400000|2022-04-05 11:00:00|10970|10969.5|10967.7|10966.8|10978|10977.3|10963.1|10962.4|5908
1649160000000|2022-04-05 12:00:00|10967.6|10967|10964.6|10963.7|10972.3|10971.5|10956.6|10955.8|6041
1649163600000|2022-04-05 13:00:00|10964.8|10964.2|10970|10968.8|10976.2|10975.4|10959.1|10958.4|6872
1649167200000|2022-04-05 14:00:00|10970.1|10968.9|10938.5|10937.9|10973|10972.4|10931.7|10930.8|11697
1649170800000|2022-04-05 15:00:00|10938.6|10938|10921|10920.1|10942.1|10941.2|10919.6|10918.7|7317
1649174400000|2022-04-05 16:00:00|10921.1|10920.2|10914.7|10913.8|10923.8|10923|10912.6|10912|5486
1649178000000|2022-04-05 17:00:00|10914.8|10913.9|10913.4|10912.8|10921.6|10920.9|10911.4|10910.8|4020
1649181600000|2022-04-05 18:00:00|10913.6|10912.7|10904.7|10904.1|10915.6|10915|10903.2|10902.5|4047
1649185200000|2022-04-05 19:00:00|10904.6|10904|10904.3|10903.4|10905.8|10905.2|10900.4|10899.8|3777
1649188800000|2022-04-05 20:00:00|10904.4|10903.5|10906.5|10903.1|10906.9|10906|10903.4|10902.5|1989
1649192400000|2022-04-05 21:00:00|10906.9|10902.7|10908.3|10904.6|10909.6|10905.6|10905.8|10901.3|2314
1649196000000|2022-04-05 22:00:00|10908.2|10904.1|10908|10907.1|10908.9|10907.7|10905.3|10902.1|2676
1649199600000|2022-04-05 23:00:00|10907.5|10906.6|10906.4|10905.5|10908.8|10908|10905.4|10904.5|1253
1649203200000|2022-04-06 00:00:00|10906.5|10905.6|10894.9|10894|10906.8|10905.9|10894.4|10893.7|4022
1649206800000|2022-04-06 01:00:00|10895|10894.1|10892|10891.4|10896.8|10896|10891.1|10890.3|4394
1649210400000|2022-04-06 02:00:00|10892.1|10891.5|10896.9|10896|10903.8|10902.8|10891.6|10890.7|4515
1649214000000|2022-04-06 03:00:00|10896.8|10895.9|10901|10900.1|10903.4|10902.5|10896.2|10895.3|3448
1649217600000|2022-04-06 04:00:00|10900.9|10900|10897.3|10896.4|10902|10901.1|10893.8|10892.9|2618
1649221200000|2022-04-06 05:00:00|10897.4|10896.5|10884.2|10883.3|10901.1|10900.4|10883.9|10882.8|3433
1649224800000|2022-04-06 06:00:00|10884.1|10883.2|10888.6|10887.7|10888.9|10888.2|10874.9|10874|6967
1649228400000|2022-04-06 07:00:00|10888.3|10887.4|10895.9|10895|10902.7|10901.8|10884.3|10883.4|8953
1649232000000|2022-04-06 08:00:00|10896|10895.1|10923.9|10923|10927.7|10926.8|10891.5|10890.8|8986
1649235600000|2022-04-06 09:00:00|10923.6|10922.9|10913.1|10912.2|10926.3|10925.4|10907.4|10906.7|6980
1649239200000|2022-04-06 10:00:00|10913.2|10912.3|10912.7|10911.8|10914.2|10913.5|10899.6|10899|6734
1649242800000|2022-04-06 11:00:00|10912.6|10911.7|10917.4|10916.5|10919.3|10918.5|10904.9|10904.3|6299
1649246400000|2022-04-06 12:00:00|10918.4|10916.8|10933.8|10932.9|10938.5|10937.6|10918.4|10916.8|7411
1649250000000|2022-04-06 13:00:00|10933.9|10933|10914.1|10913.2|10937.9|10937.1|10912.9|10912.1|7606
1649253600000|2022-04-06 14:00:00|10914.2|10913.3|10920|10919.4|10924.4|10923.6|10905.8|10905.2|8833
1649257200000|2022-04-06 15:00:00|10919.9|10919.3|10910.9|10910|10922.9|10922.3|10903.1|10902.5|7383
1649260800000|2022-04-06 16:00:00|10910.8|10909.9|10908.5|10907.9|10916.2|10915.3|10904.2|10903.4|5022
1649264400000|2022-04-06 17:00:00|10908.6|10907.7|10901.2|10899.3|10911.1|10910.3|10900.3|10898.8|4693
1649268000000|2022-04-06 18:00:00|10901.4|10899.4|10899.8|10898.9|10929.7|10928.8|10879.3|10878.4|16504
1649271600000|2022-04-06 19:00:00|10899.9|10899|10901|10900.1|10906.8|10905.9|10891.9|10891.1|7600
1649275200000|2022-04-06 20:00:00|10900.9|10900|10898|10892|10902.7|10901.8|10895.3|10891.8|2832
1649278800000|2022-04-06 21:00:00|10897.2|10891.2|10899.6|10897.1|10904|10898|10895.8|10889.8|2040
1649282400000|2022-04-06 22:00:00|10899.4|10895.9|10896.4|10895.5|10900.4|10899|10895|10894|2688
1649286000000|2022-04-06 23:00:00|10896.6|10895.7|10898.2|10897.3|10900.2|10899.2|10895.8|10894.9|1637
1649289600000|2022-04-07 00:00:00|10898.1|10897.2|10912.4|10911.5|10912.8|10911.9|10897.2|10896.5|5107
1649293200000|2022-04-07 01:00:00|10912.5|10911.6|10911|10910.1|10913.3|10912.6|10904.9|10904|4232
1649296800000|2022-04-07 02:00:00|10911.1|10910.2|10912.3|10911.4|10912.3|10911.5|10904.9|10904.2|3103
1649300400000|2022-04-07 03:00:00|10912.2|10911.3|10907.7|10906.8|10912.9|10912.2|10905.7|10905|2780
1649304000000|2022-04-07 04:00:00|10907.8|10906.9|10914.7|10914.1|10916.4|10915.8|10906.5|10905.8|2294
1649307600000|2022-04-07 05:00:00|10914.8|10913.9|10919.3|10918.4|10920.9|10920.2|10910|10909.3|3544
1649311200000|2022-04-07 06:00:00|10919.1|10918.2|10917.6|10916.7|10934.9|10933.7|10913.1|10912.2|6587
1649314800000|2022-04-07 07:00:00|10917.7|10917.1|10898.4|10897.5|10919.4|10918.7|10895.2|10894.3|7575
1649318400000|2022-04-07 08:00:00|10898.5|10897.6|10878.5|10877.6|10901.4|10900.7|10875.9|10874.9|7016
1649322000000|2022-04-07 09:00:00|10878.6|10877.7|10892.7|10891.8|10897.9|10897.1|10865.3|10864.5|7450
1649325600000|2022-04-07 10:00:00|10892.6|10891.7|10894.4|10893.8|10899.1|10898.4|10887|10886.4|5426
1649329200000|2022-04-07 11:00:00|10894.5|10893.9|10911.5|10910.6|10922.2|10921.3|10891.4|10890.5|11008
1649332800000|2022-04-07 12:00:00|10911.6|10910.7|10913.9|10913|10927.3|10926.6|10910.2|10909.3|7142
1649336400000|2022-04-07 13:00:00|10914|10913.1|10914.7|10914.1|10938.9|10938|10907.6|10906.7|9044
1649340000000|2022-04-07 14:00:00|10914.8|10913.9|10911.7|10910.8|10924.4|10923.4|10898.5|10897.8|10596
1649343600000|2022-04-07 15:00:00|10911.6|10910.7|10899|10898.4|10915.9|10915|10895.7|10895|7996
1649347200000|2022-04-07 16:00:00|10898.8|10898.2|10877.7|10876.8|10900.4|10899.8|10877.1|10876.3|6127
1649350800000|2022-04-07 17:00:00|10877.5|10876.9|10883.7|10882.8|10892.8|10892|10877|10876.1|5380
1649354400000|2022-04-07 18:00:00|10883.4|10882.9|10880.6|10879.7|10888.9|10888.3|10874.3|10873.4|5355
1649358000000|2022-04-07 19:00:00|10880.8|10879.9|10872.5|10871.9|10882.8|10881.9|10868.1|10867.3|5293
1649361600000|2022-04-07 20:00:00|10872.6|10871.6|10881|10876.5|10882.9|10881.6|10870.3|10869.6|3549
1649365200000|2022-04-07 21:00:00|10881.2|10875.8|10881.4|10877.5|10885.1|10879.8|10880.2|10874.3|1962
1649368800000|2022-04-07 22:00:00|10881.5|10877.4|10875.4|10874.5|10884|10882|10873|10872.1|2972
1649372400000|2022-04-07 23:00:00|10875.7|10874.8|10864.8|10863.9|10876|10875.1|10860.8|10859.9|2137
1649376000000|2022-04-08 00:00:00|10865.2|10864.3|10862.6|10861.7|10872.5|10871.6|10858.4|10857.4|6278
1649379600000|2022-04-08 01:00:00|10862.7|10861.8|10866.2|10865.3|10870.3|10869.4|10859.2|10858.1|4520
1649383200000|2022-04-08 02:00:00|10866.3|10865.4|10859.3|10858.4|10868.8|10868|10857.4|10856.6|3955
1649386800000|2022-04-08 03:00:00|10859.4|10858.5|10864.5|10863.6|10865.3|10864.5|10857|10856.3|2438
1649390400000|2022-04-08 04:00:00|10864.4|10863.5|10855.2|10854.6|10864.4|10863.6|10855.1|10854.5|2334
1649394000000|2022-04-08 05:00:00|10855.1|10854.5|10868.3|10867.4|10868.4|10867.5|10855.1|10854.5|3992
1649397600000|2022-04-08 06:00:00|10868.2|10867.3|10862.3|10861.4|10869.7|10868.9|10858.9|10858.1|5954
1649401200000|2022-04-08 07:00:00|10862.1|10861.2|10868|10867.1|10868.5|10867.5|10848.5|10847.6|8159
1649404800000|2022-04-08 08:00:00|10868.1|10866.9|10867.3|10866.4|10879.8|10878.9|10860.9|10860.2|6917
1649408400000|2022-04-08 09:00:00|10867.2|10866.3|10869.7|10868.8|10880|10879.1|10864.8|10863.9|5956
1649412000000|2022-04-08 10:00:00|10869.6|10868.7|10886.4|10885.8|10892.2|10891.6|10863.6|10862.8|6304
1649415600000|2022-04-08 11:00:00|10886.5|10885.9|10863.9|10863.3|10888.4|10887.7|10859.2|10858.6|6288
1649419200000|2022-04-08 12:00:00|10863.8|10863.2|10853.4|10852.8|10866.6|10866|10850.4|10849.8|6332
1649422800000|2022-04-08 13:00:00|10853.2|10852.6|10840.4|10839.8|10858.1|10857.5|10836.8|10836|8814
1649426400000|2022-04-08 14:00:00|10840|10839.4|10873.2|10872.3|10882.5|10878.7|10839.5|10838.6|8922
1649430000000|2022-04-08 15:00:00|10872.9|10872|10874.6|10874|10882|10881.1|10870.3|10869.7|6975
1649433600000|2022-04-08 16:00:00|10874.3|10873.7|10872.6|10872|10877.3|10876.5|10868|10867.4|4650
1649437200000|2022-04-08 17:00:00|10873|10872.4|10872.3|10871.4|10876|10875.2|10865.6|10864.7|4116
1649440800000|2022-04-08 18:00:00|10872.4|10871.5|10884.1|10883.2|10885.7|10884.9|10870.1|10869.3|3852
1649444400000|2022-04-08 19:00:00|10884.7|10884.1|10878.6|10877.7|10885.4|10884.5|10875.4|10874.7|3139
1649448000000|2022-04-08 20:00:00|10878.5|10877.6|10876.5|10875.6|10879.6|10878.7|10872.8|10871.7|2400
1649620800000|2022-04-10 20:00:00|10939.4|10928.9|10925.5|10917|10939.4|10928.9|10923.7|10912.3|637
1649624400000|2022-04-10 21:00:00|10924.1|10913.9|10911.6|10907.6|10936.7|10924.7|10902|10890|3116
1649628000000|2022-04-10 22:00:00|10912|10907.4|10892.1|10891.2|10916.2|10911.5|10886.4|10885.4|6999
1649631600000|2022-04-10 23:00:00|10892.3|10891.1|10884.7|10883.8|10894.8|10893.6|10884.7|10883.8|4118
1649635200000|2022-04-11 00:00:00|10884.6|10884|10888.5|10887.9|10893.1|10892.2|10880.8|10880|3864
1649638800000|2022-04-11 01:00:00|10888.6|10888|10890.9|10890|10895.3|10894.4|10885.6|10884.9|4328
1649642400000|2022-04-11 02:00:00|10891|10890.1|10877.1|10876.2|10891.5|10890.6|10875.6|10874.9|4591
1649646000000|2022-04-11 03:00:00|10877|10876.1|10883.6|10883|10887.2|10886.3|10876.8|10875.9|3547
1649649600000|2022-04-11 04:00:00|10883.5|10882.9|10885.7|10884.8|10888|10887.4|10880.3|10879.6|2957
1649653200000|2022-04-11 05:00:00|10885.8|10884.9|10893.1|10892.2|10893.5|10892.8|10881.6|10880.9|3813
1649656800000|2022-04-11 06:00:00|10893|10892.1|10882.8|10881.9|10893.5|10892.9|10874.5|10873.6|7419
1649660400000|2022-04-11 07:00:00|10883|10882.1|10910.3|10909.4|10914.1|10913.2|10878.2|10877.3|9563
1649664000000|2022-04-11 08:00:00|10910.4|10909.5|10907.7|10906.8|10919.8|10918.9|10904|10903.4|7232
1649667600000|2022-04-11 09:00:00|10907.8|10906.9|10925.7|10924.8|10928.7|10927.8|10904.2|10903.5|5756
1649671200000|2022-04-11 10:00:00|10925.5|10924.9|10913.1|10912.2|10933.7|10933.1|10905.2|10904.6|6597
1649674800000|2022-04-11 11:00:00|10912.8|10912|10901.5|10900.9|10914.1|10913.2|10898.4|10897.5|5647
1649678400000|2022-04-11 12:00:00|10901.4|10900.8|10905.5|10904.9|10906.5|10905.6|10892.8|10892|6190
1649682000000|2022-04-11 13:00:00|10905.4|10904.8|10881.8|10880.9|10906.5|10905.7|10879.4|10878.7|8259
1649685600000|2022-04-11 14:00:00|10881.7|10880.8|10896|10895.4|10898.8|10898.1|10878.4|10877.5|8425
1649689200000|2022-04-11 15:00:00|10896.1|10895.5|10876.1|10875.5|10900|10899.4|10873.9|10873.3|6603
1649692800000|2022-04-11 16:00:00|10876|10875.4|10878.3|10877.4|10885.4|10884.6|10873.2|10872.4|5043
1649696400000|2022-04-11 17:00:00|10878.2|10877.3|10882.8|10882.2|10889.2|10888.3|10878|10877.2|4360
1649700000000|2022-04-11 18:00:00|10883|10882.1|10890.6|10889.7|10895.6|10894.5|10881|10880.1|4114
1649703600000|2022-04-11 19:00:00|10890.5|10889.6|10884.7|10883.8|10891.4|10890.4|10882.1|10881.3|3587
1649707200000|2022-04-11 20:00:00|10883.8|10882.9|10884.9|10883|10885.6|10884.7|10880.7|10879.8|2383
1649710800000|2022-04-11 21:00:00|10884.8|10882.9|10886.7|10881.8|10890.1|10884.1|10883.5|10878.7|2689
1649714400000|2022-04-11 22:00:00|10886.6|10882|10880.9|10880|10888.3|10885.7|10880.5|10879.5|2608
1649718000000|2022-04-11 23:00:00|10881|10880.1|10877.5|10876.6|10886|10885.1|10877.2|10876.4|2605
1649721600000|2022-04-12 00:00:00|10877.6|10876.7|10874.8|10874.2|10887.8|10886.9|10871.4|10870.6|4725
1649725200000|2022-04-12 01:00:00|10874.9|10874.3|10871.5|10870.6|10874.9|10874.3|10866.8|10866.2|4087
1649728800000|2022-04-12 02:00:00|10871.4|10870.5|10871.9|10871|10875.2|10874.3|10867.2|10866.5|3527
1649732400000|2022-04-12 03:00:00|10871.8|10870.9|10875|10874.1|10877.3|10876.5|10871.6|10870.7|2790
1649736000000|2022-04-12 04:00:00|10875.1|10874.2|10880|10879.1|10883.7|10882.8|10875.1|10874.2|2778
1649739600000|2022-04-12 05:00:00|10880.2|10879.3|10871|10870.1|10882.5|10881.6|10870.5|10869.6|4010
1649743200000|2022-04-12 06:00:00|10870.3|10869.4|10860.9|10860|10872.7|10871.9|10860.4|10859.7|6742
1649746800000|2022-04-12 07:00:00|10860.7|10859.8|10871.3|10870.4|10873.4|10872.5|10853.9|10853|8845
1649750400000|2022-04-12 08:00:00|10871.6|10870.7|10862.6|10861.7|10871.8|10871|10855.6|10854.9|6752
1649754000000|2022-04-12 09:00:00|10862.5|10861.6|10874|10873.1|10874.1|10873.5|10860.2|10859.3|5784
1649757600000|2022-04-12 10:00:00|10874.1|10873.2|10867.3|10866.7|10874.1|10873.5|10865.9|10865.2|5053
1649761200000|2022-04-12 11:00:00|10867.4|10866.8|10862.8|10861.9|10869|10868.3|10855.1|10854.2|6056
1649764800000|2022-04-12 12:00:00|10863|10862.1|10896.4|10895.5|10904.3|10903.4|10851.7|10848.9|12259
1649768400000|2022-04-12 13:00:00|10896.3|10895.4|10870.5|10869.9|10903.6|10902.7|10869.3|10868.4|13157
1649772000000|2022-04-12 14:00:00|10870.6|10870|10873.2|10872.3|10888.9|10888.2|10870.5|10869.7|9167
1649775600000|2022-04-12 15:00:00|10873.1|10872.2|10853.3|10852.4|10875.8|10875|10851.8|10851|8147
1649779200000|2022-04-12 16:00:00|10853.2|10852.3|10842.1|10841.2|10865.4|10864.7|10832.7|10831.8|8487
1649782800000|2022-04-12 17:00:00|10841.6|10841|10829.1|10828.2|10845.3|10844.6|10828|10827.3|6869
1649786400000|2022-04-12 18:00:00|10829|10828.1|10828.2|10827.3|10832.4|10831.5|10821.6|10821|5488
1649790000000|2022-04-12 19:00:00|10828.3|10827.4|10831.1|10830.2|10834.2|10833.3|10828.2|10827.3|4623
1649793600000|2022-04-12 20:00:00|10830.8|10829.9|10828.9|10824.2|10831.8|10830.9|10826.4|10824.2|1933
1649797200000|2022-04-12 21:00:00|10830.2|10824.7|10830.1|10827|10834.5|10828.5|10827.7|10824.4|2430
1649800800000|2022-04-12 22:00:00|10830|10827.1|10828.9|10828|10832.3|10831.1|10826.6|10825.5|2719
1649804400000|2022-04-12 23:00:00|10828.8|10827.9|10826.5|10825.6|10829.3|10828.4|10823.8|10822.9|1578
1649808000000|2022-04-13 00:00:00|10826.6|10825.7|10816.4|10815.5|10829.8|10829|10811.8|10811.1|4125
1649811600000|2022-04-13 01:00:00|10816.3|10815.4|10830.6|10829.7|10831.3|10830.4|10814.8|10814.1|3949
1649815200000|2022-04-13 02:00:00|10830.5|10829.6|10835.4|10834.8|10839|10838.4|10828.5|10827.8|5021
1649818800000|2022-04-13 03:00:00|10835.5|10834.9|10837.9|10837|10841.3|10840.6|10833.3|10832.5|3156
1649822400000|2022-04-13 04:00:00|10837.8|10836.9|10833.8|10833.2|10839.4|10838.6|10829.9|10829|2817
1649826000000|2022-04-13 05:00:00|10833.9|10833.3|10844.1|10843.2|10844.8|10843.7|10829.9|10829|3743
1649829600000|2022-04-13 06:00:00|10844|10843.1|10822.4|10821.5|10845.6|10844.7|10821.8|10820.9|10931
1649833200000|2022-04-13 07:00:00|10822.6|10821.7|10838.7|10837.8|10840.4|10839.8|10815.5|10814.8|8348
1649836800000|2022-04-13 08:00:00|10838.6|10837.7|10837.2|10836.6|10839.4|10838.8|10827.5|10826.9|6559
1649840400000|2022-04-13 09:00:00|10836.8|10836.3|10835.2|10834.6|10837|10836.4|10825.5|10824.8|6061
1649844000000|2022-04-13 10:00:00|10835.3|10834.7|10827.4|10826.5|10835.8|10835.2|10823.7|10822.9|5316
1649847600000|2022-04-13 11:00:00|10827.3|10826.4|10831.3|10830.4|10848.3|10847.6|10826.3|10825.6|7332
1649851200000|2022-04-13 12:00:00|10831.4|10830.8|10818.6|10817.7|10835.1|10834.5|10815.7|10814.8|8809
1649854800000|2022-04-13 13:00:00|10818.7|10817.8|10817.2|10816.6|10827.8|10827.1|10809.4|10808.5|9789
1649858400000|2022-04-13 14:00:00|10817.3|10816.7|10848|10847.1|10849.1|10848.5|10814.9|10814.2|9339
1649862000000|2022-04-13 15:00:00|10847.8|10847.2|10872.2|10871.3|10873.7|10873|10845.5|10844.9|8412
1649865600000|2022-04-13 16:00:00|10872.3|10871.6|10882.6|10881.7|10894.8|10893.9|10872.3|10871.6|7636
1649869200000|2022-04-13 17:00:00|10882.5|10881.6|10875.2|10874.6|10886.6|10885.7|10873.7|10873|6001
1649872800000|2022-04-13 18:00:00|10875.3|10874.7|10886|10885.4|10887.7|10887|10872.1|10871.5|5266
1649876400000|2022-04-13 19:00:00|10885.8|10885.2|10883.5|10882.6|10891|10890.4|10883.1|10882.3|4361
1649880000000|2022-04-13 20:00:00|10883.7|10882.8|10893.5|10887.5|10894.1|10892.4|10883.7|10882.8|1829
1649883600000|2022-04-13 21:00:00|10893.1|10887.1|10891.5|10887.9|10895.8|10890.9|10886.6|10880.6|2763
1649887200000|2022-04-13 22:00:00|10891.6|10887.6|10890|10889.1|10895.3|10891.8|10887.3|10886.4|2997
1649890800000|2022-04-13 23:00:00|10890.3|10889.4|10895.6|10894.7|10897.9|10897|10889.8|10888.5|2030
1649894400000|2022-04-14 00:00:00|10895.7|10894.8|10885|10884.4|10900.3|10899.5|10883.1|10882.4|4760
1649898000000|2022-04-14 01:00:00|10885.2|10884.6|10906.6|10906|10909.3|10908.5|10883.2|10882.5|5129
1649901600000|2022-04-14 02:00:00|10906.7|10906.1|10902.5|10901.6|10908.5|10907.9|10902.1|10901.5|4219
1649905200000|2022-04-14 03:00:00|10902.6|10901.7|10907.6|10907|10910|10909.1|10902.5|10901.7|3054
1649908800000|2022-04-14 04:00:00|10907.7|10906.8|10912.7|10911.8|10913.4|10912.7|10903.8|10903.2|2876
1649912400000|2022-04-14 05:00:00|10912.8|10911.9|10910.4|10909.5|10918.4|10917.8|10909.7|10909|3120
1649916000000|2022-04-14 06:00:00|10910.8|10909.9|10918.6|10918|10923.7|10922.9|10910.6|10909.7|5295
1649919600000|2022-04-14 07:00:00|10918.8|10918.2|10908.8|10907.9|10920.2|10919.5|10904|10903.1|7046
1649923200000|2022-04-14 08:00:00|10908.9|10908|10908.6|10907.7|10913|10912.1|10903.4|10902.8|5634
1649926800000|2022-04-14 09:00:00|10908.7|10907.8|10914.2|10913.6|10918.2|10917.4|10902|10901.2|5159
1649930400000|2022-04-14 10:00:00|10914.1|10913.5|10906|10905.4|10917.5|10916.9|10901.8|10901.2|4989
1649934000000|2022-04-14 11:00:00|10905.6|10905|10865.8|10864.9|10920.8|10915.4|10863.8|10862.9|8849
1649937600000|2022-04-14 12:00:00|10865.9|10865|10848.1|10847.2|10890.6|10889.4|10844.3|10843.4|13966
1649941200000|2022-04-14 13:00:00|10848.2|10847.3|10771.7|10769.9|10849.4|10848.8|10757.9|10757.1|15897
1649944800000|2022-04-14 14:00:00|10772|10770|10778.4|10777.5|10798.9|10798|10769.4|10768.5|13037
1649948400000|2022-04-14 15:00:00|10778.3|10777.4|10797.8|10796.9|10818.4|10817|10774.2|10773.3|12450
1649952000000|2022-04-14 16:00:00|10797.9|10797|10816.6|10815.7|10832.1|10831.2|10795.3|10794.4|8911
1649955600000|2022-04-14 17:00:00|10816.5|10815.9|10824.6|10823.7|10827.3|10826.5|10809.3|10808.7|5577
1649959200000|2022-04-14 18:00:00|10824.7|10823.8|10830.7|10830.1|10831.6|10831|10821.2|10820.5|4333
1649962800000|2022-04-14 19:00:00|10830.5|10829.6|10825|10824.1|10835.3|10834.6|10824.1|10823.2|3808
1649966400000|2022-04-14 20:00:00|10824.6|10824|10831.1|10826.5|10835.2|10834|10824.6|10824|2504
1649970000000|2022-04-14 21:00:00|10831|10825.1|10830.8|10824.8|10833.4|10830.1|10826.6|10820.6|2116
1649973600000|2022-04-14 22:00:00|10830.9|10824.9|10826.4|10820.8|10831.5|10825.5|10824.5|10818.3|7369
1649977200000|2022-04-14 23:00:00|10827.2|10821.5|10824.7|10817.7|10828.7|10824|10816|10812.6|12493
1649980800000|2022-04-15 00:00:00|10824.8|10817.8|10813.3|10806.3|10826.3|10819.3|10802|10795.3|10635
1649984400000|2022-04-15 01:00:00|10813.2|10806.2|10814.3|10810.2|10817.5|10814.3|10809|10804.1|11948
1649988000000|2022-04-15 02:00:00|10814.7|10810.3|10799.2|10796.7|10815.6|10812.7|10798.4|10796|13052
1649991600000|2022-04-15 03:00:00|10799.1|10796.4|10807.3|10801.7|10810.4|10804.4|10798.8|10794|17730
1649995200000|2022-04-15 04:00:00|10807.4|10802.3|10807.8|10804.2|10808.6|10805.2|10803.8|10800.6|8182
1649998800000|2022-04-15 05:00:00|10807.7|10804.3|10807.6|10804.7|10809|10806.9|10805.2|10803.5|6259
1650002400000|2022-04-15 06:00:00|10807.5|10804.6|10805.8|10801.2|10809|10806.4|10804.5|10800.4|7637
1650006000000|2022-04-15 07:00:00|10805.4|10801.3|10813.7|10810.2|10814.2|10810.8|10804.9|10800.8|8270
1650009600000|2022-04-15 08:00:00|10814|10810.1|10820.4|10817.9|10825|10822.8|10811.5|10807.3|7886
1650013200000|2022-04-15 09:00:00|10820.5|10817.8|10815.5|10813|10821.6|10819|10814.9|10809.7|9814
1650016800000|2022-04-15 10:00:00|10815.4|10813.1|10809.5|10807.8|10820.2|10815.5|10808|10805.3|15581
1650020400000|2022-04-15 11:00:00|10809.6|10807.7|10818.3|10812.8|10818.6|10813.3|10806|10802.9|9681
1650024000000|2022-04-15 12:00:00|10817.5|10812.9|10814.7|10811.4|10822.8|10818.3|10814|10809.3|10742
1650027600000|2022-04-15 13:00:00|10814.8|10811.5|10814.8|10810.2|10816.4|10812.2|10808|10805.4|9902
1650031200000|2022-04-15 14:00:00|10814.9|10810.3|10810.3|10807.1|10815|10810.6|10807.4|10804.9|5625
1650034800000|2022-04-15 15:00:00|10811.1|10806.9|10811.2|10805.2|10813.5|10807.8|10807.2|10802.7|4552
1650038400000|2022-04-15 16:00:00|10811.1|10805.1|10808.7|10803.7|10813.1|10807.7|10807.9|10803.6|4168
1650042000000|2022-04-15 17:00:00|10808.8|10803.8|10812.7|10808.1|10814.3|10810.2|10807.6|10803.5|4177
1650045600000|2022-04-15 18:00:00|10812.6|10807.9|10812.1|10807.5|10814.2|10810.8|10809.8|10805.2|4174
1650049200000|2022-04-15 19:00:00|10812|10807.6|10811|10807.3|10813.6|10808.7|10808.2|10804.2|4115
1650052800000|2022-04-15 20:00:00|10811.1|10809.1|10819.7|10813.7|10819.9|10813.9|10808.7|10802.7|3553
1650225600000|2022-04-17 20:00:00|10802.8|10800.9|10809|10803|10813|10806.4|10802.8|10796.4|215
1650229200000|2022-04-17 21:00:00|10809.2|10803.1|10810.3|10806.8|10811.7|10808.1|10807.6|10801.9|1015
1650232800000|2022-04-17 22:00:00|10810.4|10807.3|10821.5|10820|10822.8|10820.9|10803.9|10801.6|6973
1650236400000|2022-04-17 23:00:00|10821.2|10819.8|10814.6|10813.7|10822.3|10821.4|10813.2|10812.3|5355
1650240000000|2022-04-18 00:00:00|10814.7|10813.8|10801.5|10800.6|10816.5|10815.7|10794|10793.1|4954
1650243600000|2022-04-18 01:00:00|10801.4|10800.5|10807.4|10806.5|10812.4|10811.6|10796.3|10795.5|5244
1650247200000|2022-04-18 02:00:00|10807.3|10806.4|10802.4|10801.5|10810|10809.2|10796.4|10795.5|3509
1650250800000|2022-04-18 03:00:00|10802.3|10801.4|10793.3|10792.7|10803.2|10802.5|10791.2|10790.6|2984
1650254400000|2022-04-18 04:00:00|10793.2|10792.6|10793.2|10792.3|10797.2|10796.3|10789.6|10788.9|2577
1650258000000|2022-04-18 05:00:00|10793.1|10792.2|10794.9|10794|10795.5|10794.7|10789.1|10788.2|2939
1650261600000|2022-04-18 06:00:00|10794.8|10793.9|10794.3|10793.4|10800.5|10799.6|10791.1|10790.2|3087
1650265200000|2022-04-18 07:00:00|10794.2|10793.3|10791.9|10791|10804.2|10803.3|10787.5|10786.8|3579
1650268800000|2022-04-18 08:00:00|10791.7|10790.8|10792.4|10791.5|10795.1|10794.3|10783.7|10782.8|3077
1650272400000|2022-04-18 09:00:00|10792.3|10791.7|10793.4|10792.5|10799|10798.1|10790|10789.2|2307
1650276000000|2022-04-18 10:00:00|10793.3|10792.4|10801.1|10800.2|10801.9|10801|10790.7|10789.8|2932
1650279600000|2022-04-18 11:00:00|10801.2|10800.3|10809.8|10808.9|10814.3|10813.4|10801.1|10800.2|3485
1650283200000|2022-04-18 12:00:00|10809.9|10809|10805.5|10804.6|10815|10814.1|10799.6|10798.7|4990
1650286800000|2022-04-18 13:00:00|10805.6|10804.7|10801|10800.1|10811.3|10810.4|10797|10796.1|7311
1650290400000|2022-04-18 14:00:00|10801.2|10800.3|10793.1|10792.2|10805.2|10804.3|10791.4|10790.7|5493
1650294000000|2022-04-18 15:00:00|10793.2|10792.3|10784.2|10783.3|10798.3|10797.5|10783.6|10782.7|4401
1650297600000|2022-04-18 16:00:00|10784.1|10783.5|10773.2|10772.6|10787.1|10786.3|10770.3|10769.6|4765
1650301200000|2022-04-18 17:00:00|10773.3|10772.4|10783.5|10782.6|10784.4|10783.7|10771.9|10771|3727
1650304800000|2022-04-18 18:00:00|10783.4|10782.5|10784.7|10783.8|10786.9|10786.2|10783|10782.2|3097
1650308400000|2022-04-18 19:00:00|10784.6|10783.7|10783.6|10782.7|10784.9|10784.1|10778.5|10777.7|3572
1650312000000|2022-04-18 20:00:00|10783.7|10782.8|10783|10780.5|10784.8|10783.7|10781|10780.1|2033
1650315600000|2022-04-18 21:00:00|10783.2|10780.3|10780.6|10775.8|10786.8|10780.8|10779.2|10773.9|2330
1650319200000|2022-04-18 22:00:00|10780.2|10775.9|10781.7|10780.8|10788.8|10787.5|10780.1|10774.1|3454
1650322800000|2022-04-18 23:00:00|10781.6|10780.7|10780.5|10779.6|10785.3|10784.4|10775.7|10775|2633
1650326400000|2022-04-19 00:00:00|10780.2|10779.4|10779.4|10778.8|10788.1|10787.4|10773.4|10772.7|5193
1650330000000|2022-04-19 01:00:00|10779.5|10778.9|10777.6|10776.7|10785|10784.1|10775.9|10774.8|4890
1650333600000|2022-04-19 02:00:00|10777.5|10776.6|10769.2|10768.3|10778.3|10777.6|10761.5|10760.9|4464
1650337200000|2022-04-19 03:00:00|10769.1|10768.2|10772.9|10772.3|10775.8|10775|10767.4|10766.5|3515
1650340800000|2022-04-19 04:00:00|10773|10772.4|10772.6|10771.7|10782.2|10781.4|10767.7|10767|3784
1650344400000|2022-04-19 05:00:00|10772.4|10771.5|10774.8|10773.9|10777.9|10777|10767|10766.1|4504
1650348000000|2022-04-19 06:00:00|10774.9|10774|10783.1|10782.5|10788.2|10787.3|10767.6|10766.9|6304
1650351600000|2022-04-19 07:00:00|10783|10782.4|10802.5|10801.6|10803.2|10802.3|10781.7|10781|7781
1650355200000|2022-04-19 08:00:00|10802.6|10801.7|10811.2|10810.3|10815|10814.1|10793.7|10792.9|7379
1650358800000|2022-04-19 09:00:00|10811.4|10810.5|10798.7|10798.1|10811.7|10810.8|10794.1|10793.3|5937
1650362400000|2022-04-19 10:00:00|10798.4|10797.8|10794.3|10793.4|10798.6|10797.9|10785|10784.4|4961
1650366000000|2022-04-19 11:00:00|10794.4|10793.5|10796.2|10795.6|10797.8|10797.1|10785.4|10784.7|5069
1650369600000|2022-04-19 12:00:00|10796.1|10795.5|10794.3|10793.4|10804.8|10804.1|10789.3|10788.4|7889
1650373200000|2022-04-19 13:00:00|10794.5|10793.6|10806.4|10805.5|10808.9|10808.1|10786.2|10785.6|9933
1650376800000|2022-04-19 14:00:00|10806.5|10805.9|10786.1|10785.2|10806.9|10806.1|10785.3|10784.6|9089
1650380400000|2022-04-19 15:00:00|10786|10785.1|10789.9|10789|10796.8|10796|10782.4|10781.5|6894
1650384000000|2022-04-19 16:00:00|10790|10789.1|10796.9|10796.3|10798.6|10797.9|10784.1|10783.4|4726
1650387600000|2022-04-19 17:00:00|10797.1|10796.5|10789.4|10788.5|10803.9|10803.2|10789.1|10788.5|4219
1650391200000|2022-04-19 18:00:00|10789.2|10788.6|10790.6|10790|10795.3|10794.4|10782.7|10782|4596
1650394800000|2022-04-19 19:00:00|10790.5|10789.9|10789.3|10788.4|10792.3|10791.6|10783.3|10782.7|3852
1650398400000|2022-04-19 20:00:00|10789.4|10788.5|10788.5|10786.3|10792.8|10791.3|10785.5|10784.6|2788
1650402000000|2022-04-19 21:00:00|10788.8|10786.2|10792.2|10788.3|10793.4|10789.6|10787.8|10782.8|7410
1650405600000|2022-04-19 22:00:00|10792.1|10788.1|10790.7|10789.8|10793.4|10792.3|10788|10785.9|4391
1650409200000|2022-04-19 23:00:00|10790.6|10789.7|10794.8|10793.9|10795.7|10794.8|10787.7|10786.8|2679
1650412800000|2022-04-20 00:00:00|10794.7|10793.8|10796.8|10796.2|10799.6|10798.8|10787.5|10786.7|4369
1650416400000|2022-04-20 01:00:00|10797|10796.1|10797.5|10796.6|10801.6|10800.9|10784.5|10783.6|7424
1650420000000|2022-04-20 02:00:00|10797.4|10796.5|10807.6|10806.7|10810.1|10809.2|10793.1|10792.2|5731
1650423600000|2022-04-20 03:00:00|10807.9|10807.3|10819.3|10818.4|10823.1|10822.2|10806.7|10805.8|6848
1650427200000|2022-04-20 04:00:00|10819.4|10818.5|10820.8|10819.9|10822.7|10822|10815.3|10814.4|5103
1650430800000|2022-04-20 05:00:00|10820.7|10819.8|10816.9|10816|10820.7|10819.8|10813.3|10812.5|4214
1650434400000|2022-04-20 06:00:00|10816.8|10815.9|10813.8|10812.9|10818.8|10818|10808.3|10807.4|5983
1650438000000|2022-04-20 07:00:00|10813.9|10813|10809.7|10808.8|10819.3|10818.5|10807.3|10806.4|7167
1650441600000|2022-04-20 08:00:00|10809.8|10808.9|10840.1|10839.5|10841.7|10840.8|10806.1|10805.5|6361
1650445200000|2022-04-20 09:00:00|10840|10839.4|10854.8|10853.9|10867.4|10866.5|10829.9|10829.3|7957
1650448800000|2022-04-20 10:00:00|10854.9|10854|10859.2|10858.3|10866.1|10865.2|10851.7|10850.8|7254
1650452400000|2022-04-20 11:00:00|10859|10858.1|10826.9|10826.3|10859.7|10858.8|10825.4|10824.8|6597
1650456000000|2022-04-20 12:00:00|10827.1|10826.2|10829.6|10828.7|10833.4|10832.6|10821.1|10820.2|7352
1650459600000|2022-04-20 13:00:00|10829.4|10828.8|10842.3|10841.4|10844.3|10843.4|10822.4|10821.7|9544
1650463200000|2022-04-20 14:00:00|10842.1|10841.2|10865|10864.4|10866.4|10865.6|10842|10841.1|10569
1650466800000|2022-04-20 15:00:00|10864.9|10864.3|10855.3|10854.4|10866.6|10866|10847|10846.3|7043
1650470400000|2022-04-20 16:00:00|10855.4|10854.5|10843.4|10842.5|10860.3|10859.6|10841.2|10840.6|5866
1650474000000|2022-04-20 17:00:00|10843.3|10842.4|10852.2|10851.3|10852.7|10852|10840.2|10839.4|5744
1650477600000|2022-04-20 18:00:00|10852.1|10851.2|10841.9|10841|10858|10857.1|10840.5|10839.7|5443
1650481200000|2022-04-20 19:00:00|10841.8|10840.9|10854.1|10853.2|10854.9|10854|10841.1|10840.4|4866
1650484800000|2022-04-20 20:00:00|10853.5|10852.9|10855.7|10849.7|10856.7|10854.3|10848|10847.3|2600
1650488400000|2022-04-20 21:00:00|10854.4|10848.4|10855.2|10849.2|10855.9|10849.9|10847.2|10841.2|5131
1650492000000|2022-04-20 22:00:00|10855.1|10849.9|10853.6|10852.3|10858.7|10853.7|10846.3|10845.4|4212
1650495600000|2022-04-20 23:00:00|10853.4|10852.5|10849.9|10849.3|10855.4|10854.4|10847.5|10846.6|2478
1650499200000|2022-04-21 00:00:00|10849.8|10849.2|10836.1|10835.5|10851.1|10850.5|10831.6|10830.9|4857
1650502800000|2022-04-21 01:00:00|10836.2|10835.6|10838.1|10837.5|10844.3|10843.4|10835|10834.3|5491
1650506400000|2022-04-21 02:00:00|10838.2|10837.6|10826.3|10825.7|10838.2|10837.6|10824.6|10824|3526
1650510000000|2022-04-21 03:00:00|10826.1|10825.5|10830.8|10830.2|10832.2|10831.5|10824|10823.4|3864
1650513600000|2022-04-21 04:00:00|10831|10830.4|10832.6|10832|10835.8|10835.2|10829.4|10828.8|3386
1650517200000|2022-04-21 05:00:00|10832.5|10831.9|10847.4|10846.5|10852.3|10851.6|10832.2|10831.4|5447
1650520800000|2022-04-21 06:00:00|10846.9|10846|10902.5|10901.9|10903.8|10903.2|10846.5|10845.7|9695
1650524400000|2022-04-21 07:00:00|10902.6|10902|10927.9|10927|10936.8|10936|10888.8|10888.2|10506
1650528000000|2022-04-21 08:00:00|10927.6|10926.7|10922|10920.5|10930.4|10929.8|10911.6|10911|7552
1650531600000|2022-04-21 09:00:00|10921.7|10920.8|10914.5|10913.9|10925.6|10925|10908.4|10907.7|5909
1650535200000|2022-04-21 10:00:00|10914.6|10914|10900.8|10900.2|10922.1|10921.5|10900.2|10899.6|5958
1650538800000|2022-04-21 11:00:00|10900.9|10900.3|10880.2|10879.6|10901.6|10901|10874.9|10874.3|7100
1650542400000|2022-04-21 12:00:00|10880.7|10880.1|10891.5|10890.9|10893.9|10893.1|10876.1|10875.2|6657
1650546000000|2022-04-21 13:00:00|10891.4|10890.8|10872.6|10871.7|10896.6|10895.7|10870.9|10870.3|7808
1650549600000|2022-04-21 14:00:00|10872.5|10871.6|10843.1|10842.5|10876.2|10875.6|10841.5|10840.9|6116
1650553200000|2022-04-21 15:00:00|10843.2|10842.6|10842.3|10841.7|10860.1|10859.5|10837.1|10836.5|6037
1650556800000|2022-04-21 16:00:00|10842.5|10841.6|10844|10843.1|10850.4|10849.8|10833.3|10832.7|4814
1650560400000|2022-04-21 17:00:00|10844.1|10843.2|10850.3|10849.4|10858.8|10858|10837.7|10837|6826
1650564000000|2022-04-21 18:00:00|10850.1|10849.5|10838.8|10838.2|10851.5|10850.9|10838.2|10837.5|5555
1650567600000|2022-04-21 19:00:00|10838.6|10838|10839|10838.1|10842.6|10841.9|10830.9|10830.3|4194
1650571200000|2022-04-21 20:00:00|10838.8|10837.9|10836.6|10830.6|10842.4|10841.8|10831.9|10830|3186
1650574800000|2022-04-21 21:00:00|10836|10830|10839.7|10833.7|10842.2|10836.9|10835.8|10830|6372
1650578400000|2022-04-21 22:00:00|10839.2|10833.2|10840|10839.1|10840.4|10839.4|10833.2|10830.1|3649
1650582000000|2022-04-21 23:00:00|10840.1|10839|10835.6|10834.7|10840.6|10839.8|10834.2|10833.5|3127
1650585600000|2022-04-22 00:00:00|10835.4|10834.8|10837.8|10836.9|10843.3|10842.7|10832.3|10831.7|4563
1650589200000|2022-04-22 01:00:00|10837.9|10837.2|10841.1|10840.5|10847.1|10846.4|10836.4|10835.6|5094
1650592800000|2022-04-22 02:00:00|10841|10840.4|10841.1|10840.5|10844.9|10844.3|10835.2|10834.6|3601
1650596400000|2022-04-22 03:00:00|10841.2|10840.6|10841.8|10841.2|10842.2|10841.6|10831.3|10830.5|4413
1650600000000|2022-04-22 04:00:00|10841.7|10841.1|10846|10845.4|10851.1|10850.2|10841.2|10840.5|3677
1650603600000|2022-04-22 05:00:00|10846.1|10845.5|10846.2|10845.6|10851.9|10851.3|10839.2|10838.6|4274
1650607200000|2022-04-22 06:00:00|10846.3|10845.4|10826.4|10825.8|10852.1|10851.4|10825.3|10824.7|8053
1650610800000|2022-04-22 07:00:00|10826.5|10825.9|10807|10806.1|10829.1|10828.5|10803.3|10802.7|10041
1650614400000|2022-04-22 08:00:00|10807.1|10806.2|10798.5|10797.9|10812|10811.1|10790.7|10790.1|8171
1650618000000|2022-04-22 09:00:00|10798.7|10798.1|10806.3|10805.4|10809.2|10808.4|10792.5|10791.9|6699
1650621600000|2022-04-22 10:00:00|10806.2|10805.3|10816.2|10815.6|10816.2|10815.6|10799.7|10798.9|5367
1650625200000|2022-04-22 11:00:00|10816.1|10815.5|10821.7|10821.1|10825.5|10824.9|10814.6|10814|5368
1650628800000|2022-04-22 12:00:00|10821.8|10821.2|10819.7|10819.1|10823.8|10823.2|10815.3|10814.7|6395
1650632400000|2022-04-22 13:00:00|10819.8|10819.2|10806.3|10805.7|10845.4|10844.6|10802.9|10802.3|8007
1650636000000|2022-04-22 14:00:00|10806.4|10805.8|10776.4|10775.8|10817.2|10816.6|10776|10775.2|6368
1650639600000|2022-04-22 15:00:00|10776.6|10776|10789.1|10788.5|10792.4|10791.8|10771|10770.4|5915
1650643200000|2022-04-22 16:00:00|10789.2|10788.6|10779.7|10779.1|10792.3|10791.7|10776.7|10776.1|4399
1650646800000|2022-04-22 17:00:00|10779.8|10778.8|10788.1|10787.5|10795.4|10794.8|10778.7|10778.1|3920
1650650400000|2022-04-22 18:00:00|10787.9|10787.3|10786.5|10785.9|10795.5|10794.9|10785.1|10784.5|4814
1650654000000|2022-04-22 19:00:00|10786.8|10786.2|10793.6|10793|10800.8|10800.1|10786.8|10786.2|5885
1650657600000|2022-04-22 20:00:00|10793.8|10792.9|10800.7|10794.7|10804.1|10801.9|10791.6|10790.7|2972
1650830400000|2022-04-24 20:00:00|10838.7|10829.4|10816.6|10804.6|10840.5|10830.4|10808.1|10801.6|680
1650834000000|2022-04-24 21:00:00|10817|10805|10808.1|10804.9|10817.3|10810|10799.1|10796.5|2746
1650837600000|2022-04-24 22:00:00|10808.4|10805.2|10807.2|10805.9|10818.5|10813.8|10796.6|10795.4|8069
1650841200000|2022-04-24 23:00:00|10807|10806.1|10810|10809.1|10812.6|10812|10804.7|10803.6|3380
1650844800000|2022-04-25 00:00:00|10810.1|10809.2|10802.4|10801.8|10812.5|10811.6|10800.4|10799.5|5540
1650848400000|2022-04-25 01:00:00|10802.5|10801.9|10787.5|10786.9|10804.9|10804.3|10784.1|10783.5|6304
1650852000000|2022-04-25 02:00:00|10787.6|10787|10781.8|10780.9|10789.4|10788.7|10777.6|10776.9|6228
1650855600000|2022-04-25 03:00:00|10781.9|10781|10781.7|10781.1|10788.8|10788.2|10780.6|10779.8|3662
1650859200000|2022-04-25 04:00:00|10781.8|10781.2|10774.7|10773.8|10785.7|10785.1|10772.6|10772|3555
1650862800000|2022-04-25 05:00:00|10774.6|10774|10776.4|10775.5|10779.2|10778.6|10768.7|10768.1|4810
1650866400000|2022-04-25 06:00:00|10776.1|10775.2|10714.9|10714|10778.3|10777.6|10707.3|10706.5|13733
1650870000000|2022-04-25 07:00:00|10715.1|10714.2|10739.2|10737.8|10741.5|10740.6|10713.8|10713.2|12364
1650873600000|2022-04-25 08:00:00|10739.1|10737.9|10745.3|10744.7|10755|10754.3|10734.1|10733.4|9686
1650877200000|2022-04-25 09:00:00|10745.2|10744.6|10731.1|10730.2|10749.2|10748.6|10730.6|10729.7|7554
1650880800000|2022-04-25 10:00:00|10731.2|10730.3|10724.7|10723.8|10737.1|10736.5|10720.2|10719.3|7205
1650884400000|2022-04-25 11:00:00|10724.5|10723.6|10749.9|10749.3|10752.8|10752.1|10720.3|10719.7|10755
1650888000000|2022-04-25 12:00:00|10749.8|10749.2|10743.4|10742.5|10758.8|10757.9|10732.4|10731.6|11593
1650891600000|2022-04-25 13:00:00|10743.3|10742.4|10723.2|10722.6|10744|10743.4|10716.1|10715.3|8496
1650895200000|2022-04-25 14:00:00|10723.1|10722.5|10707.7|10707.1|10729.2|10728.6|10697.4|10696.5|6580
1650898800000|2022-04-25 15:00:00|10707.6|10707|10703.3|10702.7|10716.8|10716.2|10699.2|10698.6|7397
1650902400000|2022-04-25 16:00:00|10703.2|10702.6|10715.6|10715|10719.1|10718.5|10697.2|10696.3|7736
1650906000000|2022-04-25 17:00:00|10715.7|10714.8|10713.7|10712.8|10718.8|10718.2|10709.1|10708.5|6366
1650909600000|2022-04-25 18:00:00|10713.5|10712.9|10709.7|10709.1|10719.4|10718.7|10709.7|10709.1|5911
1650913200000|2022-04-25 19:00:00|10710|10708.7|10714|10713.4|10718.9|10718.1|10705|10704.3|5972
1650916800000|2022-04-25 20:00:00|10713.8|10713.2|10715.1|10709.7|10715.6|10714.7|10709.6|10708.9|2132
1650920400000|2022-04-25 21:00:00|10716|10710|10715|10711.4|10717.4|10712.4|10713.7|10708.3|1935
1650924000000|2022-04-25 22:00:00|10715.1|10711.7|10713.7|10712.5|10715.7|10714.5|10710.2|10708.9|3955
1650927600000|2022-04-25 23:00:00|10713.6|10712.6|10712.8|10712.2|10715.2|10714.3|10707.4|10706.7|2797
1650931200000|2022-04-26 00:00:00|10712.9|10712.3|10730.8|10730.2|10731.8|10731.2|10711.9|10711.1|5322
1650934800000|2022-04-26 01:00:00|10730.6|10730|10725.3|10724.7|10734.2|10733.4|10721|10720.4|5448
1650938400000|2022-04-26 02:00:00|10725.4|10724.8|10730.1|10729.5|10731.9|10731.2|10724.2|10723.5|4377
1650942000000|2022-04-26 03:00:00|10730.2|10729.6|10732.4|10731.8|10739.1|10738.5|10730|10729.2|4794
1650945600000|2022-04-26 04:00:00|10732.5|10731.9|10728.4|10727.8|10733.7|10733|10726.8|10726.1|2571
1650949200000|2022-04-26 05:00:00|10728.5|10727.9|10732.1|10731.2|10734|10733.4|10722.9|10722.3|3537
1650952800000|2022-04-26 06:00:00|10732.2|10731.3|10704.1|10703.5|10735.1|10734.2|10700.9|10700.3|9009
1650956400000|2022-04-26 07:00:00|10704|10703.4|10676.6|10676|10711.6|10710.8|10675.8|10675.2|11029
1650960000000|2022-04-26 08:00:00|10676.5|10675.9|10681.4|10680.8|10692.5|10691.9|10673.2|10672.6|8744
1650963600000|2022-04-26 09:00:00|10681.6|10680.7|10687|10686.4|10697.6|10696.8|10681.2|10680.6|7043
1650967200000|2022-04-26 10:00:00|10687.1|10686.5|10689.8|10689.2|10697.7|10697.1|10679.2|10678.4|5879
1650970800000|2022-04-26 11:00:00|10689.9|10689.3|10671.2|10670.6|10694.9|10693.7|10669.6|10669|6288
1650974400000|2022-04-26 12:00:00|10671.3|10670.4|10679.3|10678.7|10684.2|10683.6|10670.5|10669.9|7281
1650978000000|2022-04-26 13:00:00|10679.4|10678.8|10675.1|10674.2|10685.8|10685.2|10664.2|10663.3|7500
1650981600000|2022-04-26 14:00:00|10675.6|10673.9|10650.8|10649.9|10677.9|10677.3|10642.2|10641.6|8936
1650985200000|2022-04-26 15:00:00|10650.6|10650|10659.7|10658.8|10664.2|10663.4|10647.5|10646.9|8225
1650988800000|2022-04-26 16:00:00|10659.6|10658.7|10659.5|10658.9|10665.4|10664.8|10654.1|10653.5|6111
1650992400000|2022-04-26 17:00:00|10659.7|10658.8|10647.1|10646.5|10661.9|10661.3|10646|10645.4|4600
1650996000000|2022-04-26 18:00:00|10647|10646.4|10645.1|10644.5|10652|10651.2|10641|10640.4|4977
1650999600000|2022-04-26 19:00:00|10645.2|10644.6|10644.4|10643.8|10647.9|10647.3|10638.6|10637.8|4546
1651003200000|2022-04-26 20:00:00|10644.1|10643.5|10639.2|10636.2|10644.1|10643.5|10636.3|10635.1|3179
1651006800000|2022-04-26 21:00:00|10639|10636.3|10641.4|10637.2|10643.5|10638.7|10636.3|10634.6|2303
1651010400000|2022-04-26 22:00:00|10642.5|10637.4|10645.3|10644.4|10646.2|10645.3|10635.6|10634.6|4043
1651014000000|2022-04-26 23:00:00|10645.8|10644.9|10643.1|10642.2|10648.5|10647.6|10642.8|10642|2911
1651017600000|2022-04-27 00:00:00|10643.2|10642.3|10643.9|10643.3|10647.1|10646.5|10635.3|10634.7|4382
1651021200000|2022-04-27 01:00:00|10644|10643.4|10647.1|10646.5|10647.2|10646.6|10636.4|10635.8|6638
1651024800000|2022-04-27 02:00:00|10647.2|10646.6|10634.7|10634.1|10654.3|10653.3|10634.5|10633.9|5175
1651028400000|2022-04-27 03:00:00|10634.9|10634.3|10641.2|10640.6|10644.5|10643.9|10634.2|10633.5|4510
1651032000000|2022-04-27 04:00:00|10641.1|10640.5|10650.1|10649.5|10650.6|10650|10638.1|10637.5|3107
1651035600000|2022-04-27 05:00:00|10650.2|10649.6|10651.1|10650.2|10655.1|10654.4|10647.8|10647.1|4151
1651039200000|2022-04-27 06:00:00|10651|10650.1|10621.1|10620.2|10652.2|10651.6|10616.6|10615.9|10782
1651042800000|2022-04-27 07:00:00|10621|10620.4|10624|10623.1|10629|10628.4|10588.4|10587.8|11903
1651046400000|2022-04-27 08:00:00|10624.4|10623.5|10589.2|10588.3|10625.3|10624.7|10585.9|10585|9448
1651050000000|2022-04-27 09:00:00|10588.7|10587.8|10613.6|10613|10621.3|10620.6|10586.7|10585.8|8699
1651053600000|2022-04-27 10:00:00|10614.3|10613.7|10611|10610.1|10623.3|10622.6|10603.8|10603.1|7817
1651057200000|2022-04-27 11:00:00|10611.2|10610|10584.9|10584.3|10611.2|10610.3|10581.3|10580.4|8221
1651060800000|2022-04-27 12:00:00|10585|10584.4|10555.7|10555.1|10586.2|10585.6|10545.5|10544.9|10662
1651064400000|2022-04-27 13:00:00|10555.6|10555|10548.9|10548|10561.6|10560.7|10533.9|10533|11999
1651068000000|2022-04-27 14:00:00|10548.7|10547.8|10515.6|10514.7|10554.5|10553.6|10515.5|10514.6|12533
1651071600000|2022-04-27 15:00:00|10515.2|10514.6|10545.8|10545.2|10554.5|10553.9|10514.9|10514.1|10417
1651075200000|2022-04-27 16:00:00|10546|10545.4|10563.3|10562.4|10571.7|10571.1|10545.8|10545|7034
1651078800000|2022-04-27 17:00:00|10563.2|10562.7|10570.7|10570.1|10572.7|10572.1|10558.6|10558|6419
1651082400000|2022-04-27 18:00:00|10570.3|10569.7|10561.1|10560.5|10572.8|10572.2|10556.1|10555.5|6507
1651086000000|2022-04-27 19:00:00|10561.2|10560.6|10558.6|10558|10562.7|10561.8|10554|10553.2|6167
1651089600000|2022-04-27 20:00:00|10558.8|10557.9|10560.6|10555.7|10561.4|10560.3|10556.1|10555.1|2836
1651093200000|2022-04-27 21:00:00|10560.4|10554.4|10558.8|10552.8|10567.4|10561.4|10554.9|10550.4|3001
1651096800000|2022-04-27 22:00:00|10559.4|10552.9|10551.6|10550.7|10560.7|10556|10550.7|10549.8|4288
1651100400000|2022-04-27 23:00:00|10550.9|10550.3|10554.9|10554|10556.7|10556.1|10549.7|10548.9|2283
1651104000000|2022-04-28 00:00:00|10554.7|10553.8|10539|10538.1|10554.7|10553.9|10531|10530.1|4803
1651107600000|2022-04-28 01:00:00|10538.9|10538|10547.3|10546.7|10553.9|10553|10535.4|10534.6|6257
1651111200000|2022-04-28 02:00:00|10547.5|10546.6|10537.3|10536.4|10547.8|10547.2|10533.2|10532.6|4441
1651114800000|2022-04-28 03:00:00|10537.2|10536.3|10509.5|10508.9|10541.2|10540.3|10509.3|10508.7|9463
1651118400000|2022-04-28 04:00:00|10509.4|10508.8|10517.8|10517.2|10527.1|10526.5|10509.2|10508.6|4849
1651122000000|2022-04-28 05:00:00|10517.7|10517.1|10512.8|10511.9|10527.3|10525.5|10482.5|10479.9|9978
1651125600000|2022-04-28 06:00:00|10512.7|10511.8|10525.1|10524.2|10531.3|10530.4|10507.3|10506.4|12020
1651129200000|2022-04-28 07:00:00|10524.5|10523.6|10555.4|10554.3|10565.3|10564.4|10515.4|10514.7|14633
1651132800000|2022-04-28 08:00:00|10555.5|10554.4|10516.5|10515.6|10556.5|10555.8|10515.3|10514.6|9024
1651136400000|2022-04-28 09:00:00|10516.3|10515.4|10520.7|10520.1|10539.2|10538.2|10514.1|10513.2|9578
1651140000000|2022-04-28 10:00:00|10520.6|10520|10498|10497.1|10530.1|10529.5|10497|10496.3|8869
1651143600000|2022-04-28 11:00:00|10497.9|10497|10490.7|10489.8|10510.2|10509.5|10486.7|10486.1|8974
1651147200000|2022-04-28 12:00:00|10490.8|10489.9|10485.5|10484.9|10524.4|10523.5|10471.8|10470.8|14494
1651150800000|2022-04-28 13:00:00|10486.1|10485.2|10508.8|10508.2|10514.5|10513.9|10481.9|10481.3|12363
1651154400000|2022-04-28 14:00:00|10508.7|10508.1|10515.4|10514.8|10520.3|10519.4|10482.2|10481.4|13392
1651158000000|2022-04-28 15:00:00|10515.6|10515|10500.6|10499.7|10531.5|10530.9|10497.4|10496.8|10860
1651161600000|2022-04-28 16:00:00|10500.4|10499.8|10513.2|10512.3|10515.6|10514.8|10494|10493.2|7721
1651165200000|2022-04-28 17:00:00|10513|10512.1|10499.8|10499.2|10516.2|10515.6|10497.5|10496.8|7335
1651168800000|2022-04-28 18:00:00|10500.1|10499.1|10505|10504.4|10510.6|10510|10498.1|10497.3|4156
1651172400000|2022-04-28 19:00:00|10504.8|10504.2|10510.2|10509.3|10511.2|10510.6|10503.6|10503|4540
1651176000000|2022-04-28 20:00:00|10510.3|10509.4|10500.2|10497.7|10510.3|10509.4|10498.7|10495.7|2933
1651179600000|2022-04-28 21:00:00|10500.6|10497.4|10501.8|10497.3|10506.3|10500.4|10499.6|10495.7|2274
1651183200000|2022-04-28 22:00:00|10501.9|10497.2|10497.5|10496.3|10504.2|10501.3|10491.9|10490.7|4195
1651186800000|2022-04-28 23:00:00|10497.3|10496.2|10503.6|10502.7|10503.9|10503.3|10495.5|10494.4|2293
1651190400000|2022-04-29 00:00:00|10503.8|10503.2|10516.3|10515.4|10517.6|10517|10502.6|10501.6|4122
1651194000000|2022-04-29 01:00:00|10516.4|10515.5|10519.4|10518.5|10530.2|10529.5|10515.4|10514.5|5197
1651197600000|2022-04-29 02:00:00|10519.2|10518.6|10511.1|10510.2|10523.7|10522.9|10505.5|10504.6|4370
1651201200000|2022-04-29 03:00:00|10511|10510.4|10513.8|10512.9|10519.9|10519.2|10507.1|10505.8|4260
1651204800000|2022-04-29 04:00:00|10513.7|10512.8|10517.3|10516.4|10521.2|10520.6|10509.2|10508.4|3282
1651208400000|2022-04-29 05:00:00|10517.2|10516.3|10537.8|10536.9|10542.4|10541.6|10517|10516.3|6411
1651212000000|2022-04-29 06:00:00|10537.7|10536.8|10544.3|10543.4|10549.3|10548.6|10531.4|10530.6|9172
1651215600000|2022-04-29 07:00:00|10544.4|10543.5|10562.3|10561.4|10579.1|10578.5|10536.5|10535.6|10183
1651219200000|2022-04-29 08:00:00|10562.4|10561.5|10569.9|10568.5|10593.5|10592.6|10558.5|10557.6|9087
1651222800000|2022-04-29 09:00:00|10570|10568.4|10578.5|10577.6|10580.7|10580|10566.1|10565.2|8448
1651226400000|2022-04-29 10:00:00|10578.4|10577.5|10564.9|10564.3|10578.7|10577.9|10561.8|10561.2|6942
1651230000000|2022-04-29 11:00:00|10565|10564.4|10545.1|10544.2|10579.7|10578.6|10540.1|10539.5|9006
1651233600000|2022-04-29 12:00:00|10545|10544.1|10531.9|10531.3|10547.8|10547|10510.1|10509.4|11319
1651237200000|2022-04-29 13:00:00|10531.7|10531.1|10534.3|10533.4|10541.8|10541.2|10522.6|10522|11301
1651240800000|2022-04-29 14:00:00|10534.1|10533.2|10547.9|10547|10559.6|10558.7|10518.9|10518.3|12264
1651244400000|2022-04-29 15:00:00|10547.1|10546|10540.8|10540.2|10554.5|10553.6|10533.2|10532.6|10592
1651248000000|2022-04-29 16:00:00|10540.5|10539.9|10549.8|10548.9|10550.2|10549.4|10532.8|10532.1|6748
1651251600000|2022-04-29 17:00:00|10549.7|10548.8|10573.1|10572.2|10579.5|10578.5|10549.1|10548|7400
1651255200000|2022-04-29 18:00:00|10573.2|10572.3|10570.4|10569.5|10575.2|10574.3|10564|10563|7443
1651258800000|2022-04-29 19:00:00|10570.1|10569.2|10549|10548.4|10570.3|10569.5|10545.7|10545|8544
1651262400000|2022-04-29 20:00:00|10549.1|10548.2|10548.4|10542.4|10552.7|10551.8|10542.5|10540.2|2975
1651435200000|2022-05-01 20:00:00|10563.3|10551.3|10560.3|10548.3|10563.3|10551.3|10560.3|10548.3|12
1651438800000|2022-05-01 21:00:00|10559.8|10548.8|10550.2|10544.5|10566.4|10561.4|10545.3|10541|757
1651442400000|2022-05-01 22:00:00|10550.3|10544.4|10543.9|10542.6|10553.3|10551.4|10537.6|10536|8028
1651446000000|2022-05-01 23:00:00|10543.8|10542.5|10535.6|10534.7|10550|10549|10534.8|10534.1|5270
1651449600000|2022-05-02 00:00:00|10535.4|10534.5|10529.9|10529|10553.6|10552.9|10526.9|10525.9|8113
1651453200000|2022-05-02 01:00:00|10529.8|10528.9|10524.8|10524.2|10533.8|10533.2|10521.9|10521.3|5456
1651456800000|2022-05-02 02:00:00|10524.9|10524.3|10521.6|10520.7|10528.1|10527.4|10518.4|10517.7|4167
1651460400000|2022-05-02 03:00:00|10521.5|10520.6|10524.5|10523.9|10528|10527.2|10517.8|10517|4693
1651464000000|2022-05-02 04:00:00|10524.4|10523.8|10519|10518.4|10524.9|10524.2|10517.3|10516.6|3741
1651467600000|2022-05-02 05:00:00|10519.1|10518.5|10513.7|10512.8|10521.7|10520.9|10510.9|10510.2|4023
1651471200000|2022-05-02 06:00:00|10513.9|10512.7|10548.9|10547.8|10552.1|10551.2|10510.5|10509.8|6023
1651474800000|2022-05-02 07:00:00|10548.8|10547.9|10533.2|10532|10569|10568|10532.3|10531.4|8492
1651478400000|2022-05-02 08:00:00|10533.6|10532.4|10529.3|10528.4|10536.7|10535.8|10526|10525.1|7974
1651482000000|2022-05-02 09:00:00|10529.4|10528.5|10527.3|10526.4|10533.3|10532.7|10519.2|10518.4|5982
1651485600000|2022-05-02 10:00:00|10527.5|10526.6|10526.9|10526|10529.7|10528.8|10520.3|10519.5|4494
1651489200000|2022-05-02 11:00:00|10526.8|10525.9|10517.1|10516.2|10528.2|10527.6|10514.2|10513.6|5192
1651492800000|2022-05-02 12:00:00|10516.8|10516.3|10511.1|10510.2|10533.3|10532.7|10508.7|10508.1|6191
1651496400000|2022-05-02 13:00:00|10511.2|10510|10524.6|10523|10528.4|10527.5|10503.1|10502.5|9390
1651500000000|2022-05-02 14:00:00|10524.4|10522.9|10522.7|10522.1|10542.2|10541.4|10515.3|10514.6|10946
1651503600000|2022-05-02 15:00:00|10522.8|10522.2|10521.9|10521.3|10524.3|10523.6|10504.5|10503.6|8016
1651507200000|2022-05-02 16:00:00|10522|10521.4|10509.3|10508.7|10526.8|10526.1|10502.6|10502|6358
1651510800000|2022-05-02 17:00:00|10509.5|10508.9|10493.7|10492.8|10511.1|10510.5|10493.3|10492.5|5954
1651514400000|2022-05-02 18:00:00|10493.6|10492.7|10492.5|10491.6|10500.2|10499.4|10490.7|10490.1|6388
1651518000000|2022-05-02 19:00:00|10492.4|10491.8|10504.7|10503.8|10512.1|10511.3|10492|10491.1|7834
1651521600000|2022-05-02 20:00:00|10504.5|10503.6|10510.2|10504.2|10510.3|10507.9|10502|10501.1|2585
1651525200000|2022-05-02 21:00:00|10510.1|10504.1|10509.7|10503.7|10515.8|10509.8|10506|10500|1992
1651528800000|2022-05-02 22:00:00|10509.8|10503.8|10510.4|10509.5|10514.3|10513.3|10506.8|10502.6|3201
1651532400000|2022-05-02 23:00:00|10510.6|10509.7|10510.1|10509.5|10511.6|10510.6|10506.3|10505.6|1656
1651536000000|2022-05-03 00:00:00|10510|10509.4|10525.8|10524.9|10526.3|10525.7|10509|10508.3|3958
1651539600000|2022-05-03 01:00:00|10525.5|10524.8|10522.6|10522|10527.1|10526.3|10515.2|10514.6|3957
1651543200000|2022-05-03 02:00:00|10522.8|10521.9|10514|10513.4|10526.3|10525.7|10510.3|10509.6|3268
1651546800000|2022-05-03 03:00:00|10513.9|10513.3|10519.1|10518.2|10520.1|10519.3|10508.2|10507.5|3061
1651550400000|2022-05-03 04:00:00|10519|10518.1|10502.2|10501.3|10524.6|10523.7|10502.2|10501.3|4172
1651554000000|2022-05-03 05:00:00|10501.9|10501.6|10508.1|10507.2|10511.1|10510.5|10498.2|10497.4|4768
1651557600000|2022-05-03 06:00:00|10507.5|10506.6|10498|10497.4|10512.7|10512.1|10496.6|10496|7160
1651561200000|2022-05-03 07:00:00|10498.1|10497.5|10519.2|10518.3|10528.4|10527.5|10494.7|10494|9926
1651564800000|2022-05-03 08:00:00|10519.3|10518.4|10500.7|10499.8|10526.2|10525.6|10500.6|10499.7|6843
1651568400000|2022-05-03 09:00:00|10500.6|10499.7|10514|10513.4|10514.3|10513.7|10492.6|10491.9|6953
1651572000000|2022-05-03 10:00:00|10513.9|10513.3|10504.5|10503.9|10523.5|10522.8|10502.2|10501.6|6499
1651575600000|2022-05-03 11:00:00|10504.7|10504.1|10538.1|10537.5|10542.6|10541.7|10499.3|10498.7|7470
1651579200000|2022-05-03 12:00:00|10538.2|10537.6|10568.1|10567.2|10578.2|10577.3|10537.6|10537|9412
1651582800000|2022-05-03 13:00:00|10568|10567.1|10556.6|10555.1|10572.5|10571.9|10548.9|10548.2|8585
1651586400000|2022-05-03 14:00:00|10556.8|10555.6|10538.7|10538.1|10565.1|10564.5|10535.6|10535|9272
1651590000000|2022-05-03 15:00:00|10538.6|10538|10532.2|10531.6|10548.8|10548.1|10531.8|10531.1|7718
1651593600000|2022-05-03 16:00:00|10532.3|10531.7|10516|10515.4|10532.4|10531.8|10511.9|10511|6557
1651597200000|2022-05-03 17:00:00|10515.9|10515.3|10529.5|10528.9|10540.8|10540.2|10514.9|10514.3|5741
1651600800000|2022-05-03 18:00:00|10529.6|10529|10526|10525.4|10530.9|10530.2|10512.9|10512.3|5474
1651604400000|2022-05-03 19:00:00|10526.2|10525.6|10525.4|10524.8|10528.3|10527.6|10519.1|10518.4|5654
1651608000000|2022-05-03 20:00:00|10525.3|10524.7|10522.9|10518.4|10527.3|10526.4|10519.9|10517.8|2055
1651611600000|2022-05-03 21:00:00|10523.3|10517.9|10527.3|10521.3|10527.9|10521.9|10522|10516|1981
1651615200000|2022-05-03 22:00:00|10527.4|10521.4|10525.1|10524|10528.6|10527.6|10522.5|10519.3|3263
1651618800000|2022-05-03 23:00:00|10525.2|10524.2|10525.5|10524.9|10526.7|10526|10520|10519.1|1555
1651622400000|2022-05-04 00:00:00|10525.4|10524.8|10525.4|10524.5|10534.7|10533.7|10520.4|10519.7|2870
1651626000000|2022-05-04 01:00:00|10525.3|10524.4|10529.8|10528.9|10533.6|10533|10518.8|10518.2|3078
1651629600000|2022-05-04 02:00:00|10530|10529.1|10520.5|10519.9|10531.3|10530.5|10519.9|10519.3|2798
1651633200000|2022-05-04 03:00:00|10520.4|10519.8|10516.6|10516|10524.1|10523.5|10514.3|10513.7|2141
1651636800000|2022-05-04 04:00:00|10516.5|10515.9|10517.2|10516.3|10520.7|10520.1|10515.1|10514.5|1788
1651640400000|2022-05-04 05:00:00|10517.1|10516.5|10512.7|10512.1|10518.7|10518.1|10511.7|10510.9|2509
1651644000000|2022-05-04 06:00:00|10512.9|10512.3|10514.3|10513.4|10524|10523.4|10506.3|10505.4|6116
1651647600000|2022-05-04 07:00:00|10514.6|10513.7|10524.7|10523.8|10529|10528.1|10508|10507.4|7861
1651651200000|2022-05-04 08:00:00|10524.5|10523.6|10522.4|10521.8|10534.8|10534.2|10517.5|10516.9|6668
1651654800000|2022-05-04 09:00:00|10522.5|10521.9|10524|10523.4|10534.3|10533.6|10514.9|10514.2|5953
1651658400000|2022-05-04 10:00:00|10524.2|10523.3|10530.1|10529.5|10531.7|10531.1|10521.5|10520.8|4695
1651662000000|2022-05-04 11:00:00|10530.3|10529.7|10531|10530.4|10536.9|10536.2|10523.6|10523|4962
1651665600000|2022-05-04 12:00:00|10530.8|10530.2|10553.8|10552.9|10556.1|10555.2|10525.9|10525.3|7893
1651669200000|2022-05-04 13:00:00|10553.7|10552.8|10533.4|10531.7|10556|10555.4|10532.4|10531.6|7804
1651672800000|2022-05-04 14:00:00|10533.5|10531.9|10546.6|10546|10551.2|10550.6|10524.9|10524.3|9221
1651676400000|2022-05-04 15:00:00|10546.7|10546.1|10540.5|10539.9|10564.9|10564|10537.1|10536.5|7225
1651680000000|2022-05-04 16:00:00|10540.6|10540|10549.5|10548.9|10549.5|10548.9|10534.6|10534|6657
1651683600000|2022-05-04 17:00:00|10549.4|10548.8|10547.9|10544|10553.1|10552.5|10534.7|10533.8|6555
1651687200000|2022-05-04 18:00:00|10548.1|10543.9|10616.8|10615.6|10627.3|10626.1|10511.4|10509.5|25369
1651690800000|2022-05-04 19:00:00|10616.7|10615.5|10609|10608.1|10622.7|10621.2|10582.8|10581|25551
1651694400000|2022-05-04 20:00:00|10609.2|10608|10625.6|10619.6|10631.8|10630.7|10605.7|10604.6|7647
1651698000000|2022-05-04 21:00:00|10626.1|10620.1|10625.4|10624|10631.3|10625.3|10624.7|10618.7|1708
1651701600000|2022-05-04 22:00:00|10625.7|10623.6|10606.4|10605.5|10626.5|10624|10605.3|10604.4|4877
1651705200000|2022-05-04 23:00:00|10606.2|10605.3|10620.9|10620.3|10623.4|10622.5|10604.2|10603.3|3724
1651708800000|2022-05-05 00:00:00|10620.8|10620.2|10614.2|10613.3|10628|10627.3|10604.8|10603.9|5899
1651712400000|2022-05-05 01:00:00|10614.5|10613.6|10626.2|10625.3|10642.4|10641.6|10610.7|10610.1|7075
1651716000000|2022-05-05 02:00:00|10626.3|10625.4|10623.5|10622.9|10630.8|10630|10614.6|10614|4491
1651719600000|2022-05-05 03:00:00|10623.2|10622.6|10618.1|10617.5|10628.6|10627.9|10615.5|10614.8|3980
1651723200000|2022-05-05 04:00:00|10618.3|10617.4|10612.7|10612.1|10618.4|10617.8|10610.1|10609.4|4555
1651726800000|2022-05-05 05:00:00|10612.8|10612.2|10612.5|10611.6|10619.7|10619|10606.4|10605.6|5054
1651730400000|2022-05-05 06:00:00|10612.9|10611.5|10595.1|10594.5|10617.9|10617.2|10594.1|10593.5|9366
1651734000000|2022-05-05 07:00:00|10595.3|10594.7|10598.2|10597.3|10607.2|10606.3|10585|10584.3|10113
1651737600000|2022-05-05 08:00:00|10598.1|10597.2|10600.8|10599.9|10601|10600.3|10582|10581.4|8615
1651741200000|2022-05-05 09:00:00|10600.7|10599.8|10598.1|10597.5|10603.4|10602.8|10592.4|10591.8|7013
1651744800000|2022-05-05 10:00:00|10598|10597.4|10598.1|10597.2|10608.1|10607.5|10587.1|10586.3|6347
1651748400000|2022-05-05 11:00:00|10598.4|10597.6|10548.2|10547.6|10603.9|10603|10546|10545.4|14033
1651752000000|2022-05-05 12:00:00|10548.1|10547.5|10553.7|10553.1|10574.1|10573.5|10548|10547.4|11691
1651755600000|2022-05-05 13:00:00|10553.8|10553.2|10556.9|10556|10566.3|10565.7|10542.4|10541.8|12232
1651759200000|2022-05-05 14:00:00|10557|10556.3|10533.3|10532.4|10557.1|10556.4|10529.6|10529|14454
1651762800000|2022-05-05 15:00:00|10533.4|10532.5|10507.2|10506.3|10533.6|10532.7|10503.7|10502.9|11889
1651766400000|2022-05-05 16:00:00|10507.1|10506.2|10511.5|10510.6|10515.9|10514.9|10492.9|10492.3|10803
1651770000000|2022-05-05 17:00:00|10511.4|10510.5|10504.3|10503.7|10528.9|10528.1|10503.7|10503|10402
1651773600000|2022-05-05 18:00:00|10504.1|10503.5|10516.5|10515.9|10521.3|10520.4|10502.6|10501.8|8803
1651777200000|2022-05-05 19:00:00|10516.6|10516|10550.9|10550.3|10551.2|10550.6|10516.6|10516|10315
1651780800000|2022-05-05 20:00:00|10550.7|10550.1|10543.5|10537.6|10550.7|10550.1|10538.2|10537.5|3904
1651784400000|2022-05-05 21:00:00|10544.5|10538.5|10544.9|10538.9|10549.4|10543.4|10540.6|10536.9|1853
1651788000000|2022-05-05 22:00:00|10545.1|10539.1|10550.8|10549.6|10550.9|10549.8|10539.8|10537|4955
1651791600000|2022-05-05 23:00:00|10550.6|10549.7|10539.9|10539.3|10550.6|10549.7|10536|10535.1|3970
1651795200000|2022-05-06 00:00:00|10540|10539.4|10541.5|10540.9|10551.3|10550.5|10534|10533.4|5925
1651798800000|2022-05-06 01:00:00|10541.6|10541|10526.3|10525.4|10546.1|10545.4|10516.3|10515|10111
1651802400000|2022-05-06 02:00:00|10526.2|10525.7|10529|10528.4|10534.6|10533.8|10519.9|10518.9|6764
1651806000000|2022-05-06 03:00:00|10529.1|10528.5|10533.4|10532.8|10539.8|10539.2|10527|10526|4301
1651809600000|2022-05-06 04:00:00|10533.3|10532.7|10532.8|10532.2|10535.2|10534.6|10526.1|10525.5|3124
1651813200000|2022-05-06 05:00:00|10532.9|10532.3|10523.2|10522.3|10534.5|10533.7|10521.8|10521.2|4934
1651816800000|2022-05-06 06:00:00|10523.1|10522.1|10486.8|10485.5|10526|10525.1|10483.4|10482.5|9470
1651820400000|2022-05-06 07:00:00|10487.1|10485.6|10521.8|10520.9|10544.5|10543.5|10483.2|10482.3|14604
1651824000000|2022-05-06 08:00:00|10521.9|10521|10557.9|10557|10581.4|10580.4|10513|10511.9|15811
1651827600000|2022-05-06 09:00:00|10558|10557.1|10571.4|10570.8|10576.1|10575.5|10551.7|10550.8|9920
1651831200000|2022-05-06 10:00:00|10571.1|10570.5|10589|10588.4|10599.2|10598.5|10569.2|10568.6|9127
1651834800000|2022-05-06 11:00:00|10588.9|10588.1|10566.3|10565.4|10591.6|10591|10560.3|10559.4|9220
1651838400000|2022-05-06 12:00:00|10566.2|10565.3|10554.6|10553.5|10598.5|10596.4|10548|10547.1|14814
1651842000000|2022-05-06 13:00:00|10554.7|10553.3|10574.1|10573.2|10596.8|10595.5|10554.5|10553.2|17293
1651845600000|2022-05-06 14:00:00|10574|10573.1|10582|10581.4|10588.1|10587.2|10557.7|10556.6|15993
1651849200000|2022-05-06 15:00:00|10581.9|10581.3|10571.5|10570.6|10595.6|10594.8|10571.2|10570.3|10848
1651852800000|2022-05-06 16:00:00|10571.6|10570.7|10569.7|10568.8|10580.8|10580.2|10566.6|10566|9390
1651856400000|2022-05-06 17:00:00|10569.6|10568.7|10550.7|10550.1|10575.1|10574.3|10550.6|10550|8086
1651860000000|2022-05-06 18:00:00|10550.6|10550|10547.8|10546.9|10558.9|10558.1|10543.9|10543.2|7470
1651863600000|2022-05-06 19:00:00|10547.7|10546.8|10547.8|10547.2|10557|10556.1|10536.6|10536|7820
1651867200000|2022-05-06 20:00:00|10547.9|10547|10546.9|10546|10553.2|10547.9|10540.8|10539.9|3049
1652040000000|2022-05-08 20:00:00|10561.7|10549.7|10546.9|10535.3|10568.9|10560|10540.1|10534.4|491
1652043600000|2022-05-08 21:00:00|10547.1|10536|10544.2|10538.2|10551.5|10545.5|10540.7|10531.8|863
1652047200000|2022-05-08 22:00:00|10544.5|10538.9|10538.5|10537.1|10546.3|10541.3|10536.7|10534.8|6092
1652050800000|2022-05-08 23:00:00|10538.6|10536.7|10532.6|10532|10539.6|10538.6|10531.2|10530.1|5396
1652054400000|2022-05-09 00:00:00|10532.4|10531.8|10519.8|10519.2|10536|10535.1|10518.7|10517.8|6081
1652058000000|2022-05-09 01:00:00|10519.7|10519.1|10524.4|10523.8|10527.2|10526.5|10514.2|10513.4|6260
1652061600000|2022-05-09 02:00:00|10524.5|10523.9|10507.3|10506.4|10524.7|10523.9|10507.1|10506.1|4804
1652065200000|2022-05-09 03:00:00|10507.5|10506.6|10510.5|10509.9|10513.8|10512.5|10503.2|10502.4|4364
1652068800000|2022-05-09 04:00:00|10510.7|10509.8|10512.8|10511.9|10517|10516.1|10506.1|10505.3|3774
1652072400000|2022-05-09 05:00:00|10512.7|10512.1|10507.9|10507.3|10512.7|10512.1|10503.5|10502.6|4694
1652076000000|2022-05-09 06:00:00|10507.8|10507.2|10503.4|10502.5|10514.6|10514|10495.5|10494.8|7500
1652079600000|2022-05-09 07:00:00|10503.3|10502.4|10512.2|10511.6|10530|10529.2|10498.3|10497.4|11667
1652083200000|2022-05-09 08:00:00|10512.4|10511.5|10507.8|10507.2|10520.9|10520|10501.7|10501.1|8899
1652086800000|2022-05-09 09:00:00|10507.7|10507.1|10528.4|10527.8|10530.8|10530.1|10505|10504.4|7487
1652090400000|2022-05-09 10:00:00|10528.2|10527.6|10545.6|10544.7|10550.2|10549.6|10526.5|10525.9|7965
1652094000000|2022-05-09 11:00:00|10545.5|10544.6|10547.2|10546.6|10553|10552.3|10532.8|10532|8068
1652097600000|2022-05-09 12:00:00|10547.1|10546.5|10562.7|10562.1|10574.1|10573|10545|10544.4|11316
1652101200000|2022-05-09 13:00:00|10562.6|10562|10532.7|10531.8|10563.8|10563|10530.8|10530.2|12270
1652104800000|2022-05-09 14:00:00|10532.6|10532|10528.1|10527.2|10535|10534.1|10517.7|10516.8|10988
1652108400000|2022-05-09 15:00:00|10528.2|10527.5|10557.4|10556.5|10563.4|10562.8|10527.3|10526.5|9109
1652112000000|2022-05-09 16:00:00|10557.2|10556.6|10574|10573.1|10593.1|10592.3|10555.4|10554.6|9660
1652115600000|2022-05-09 17:00:00|10573.8|10572.9|10559|10558.1|10575.5|10574.7|10553.1|10552.3|7340
1652119200000|2022-05-09 18:00:00|10558.9|10558|10566.4|10565.8|10567.3|10566.6|10551.1|10550.3|7743
1652122800000|2022-05-09 19:00:00|10566.3|10565.7|10558.7|10557.8|10576.2|10575.3|10556.5|10555.7|8667
1652126400000|2022-05-09 20:00:00|10558.5|10557.6|10563.2|10557.2|10563.5|10561.9|10557.6|10556.5|2833
1652130000000|2022-05-09 21:00:00|10562.1|10556.1|10560.7|10555.2|10573.1|10567.1|10555.1|10551.2|5125
1652133600000|2022-05-09 22:00:00|10560.3|10555.3|10557.3|10556.4|10562.3|10558.2|10553.2|10552.2|5617
1652137200000|2022-05-09 23:00:00|10557.4|10556.5|10563.7|10562.8|10569.7|10568.8|10557.3|10556.4|2950
1652140800000|2022-05-10 00:00:00|10563.8|10562.9|10559.3|10558.7|10565.7|10564.8|10553.9|10552.9|7855
1652144400000|2022-05-10 01:00:00|10559.2|10558.6|10562.7|10561.8|10569.3|10568.6|10555.5|10554.9|8212
1652148000000|2022-05-10 02:00:00|10562.8|10561.9|10573.1|10572.2|10580.3|10579.4|10560.3|10559.4|7326
1652151600000|2022-05-10 03:00:00|10573|10572.1|10579.3|10578.4|10580|10579.3|10569.7|10569.1|4428
1652155200000|2022-05-10 04:00:00|10579.1|10578.5|10576.1|10575.5|10581.4|10580.7|10574.1|10573.5|3738
1652158800000|2022-05-10 05:00:00|10576.2|10575.3|10577.2|10576.3|10586|10585.1|10574|10573.2|6375
1652162400000|2022-05-10 06:00:00|10577.1|10576.2|10560.6|10560|10579.7|10579|10559.8|10559|8417
1652166000000|2022-05-10 07:00:00|10560.9|10559.9|10557.8|10556.9|10578.9|10578|10551.4|10550.7|10994
1652169600000|2022-05-10 08:00:00|10557.9|10556.6|10573.1|10571.8|10576.2|10575.4|10554.5|10553.7|8879
1652173200000|2022-05-10 09:00:00|10573|10571.7|10539.6|10539|10576.3|10575.7|10537.4|10536.8|8082
1652176800000|2022-05-10 10:00:00|10539.8|10538.9|10553.6|10553|10554.1|10553.4|10535.9|10535.3|7442
1652180400000|2022-05-10 11:00:00|10553.7|10553.1|10553.6|10553|10567|10566.4|10547.3|10546.7|7249
1652184000000|2022-05-10 12:00:00|10553.5|10552.9|10552.1|10551.5|10561.7|10561|10548.8|10548.2|8661
1652187600000|2022-05-10 13:00:00|10552|10551.2|10544|10543.4|10575.4|10574.8|10541.8|10540.9|10418
1652191200000|2022-05-10 14:00:00|10544.4|10543.5|10541.3|10540.7|10554|10553.1|10527.9|10527.2|13127
1652194800000|2022-05-10 15:00:00|10541.6|10541|10531.2|10530.6|10547.1|10546.5|10525.8|10525.2|11177
1652198400000|2022-05-10 16:00:00|10531.3|10530.7|10534.3|10533.4|10547.4|10546.5|10526.8|10526.2|9391
1652202000000|2022-05-10 17:00:00|10534.4|10533.5|10538.1|10537.2|10541.9|10541.1|10526.9|10526.3|8383
1652205600000|2022-05-10 18:00:00|10538.2|10537.3|10531|10530.4|10540.5|10539.7|10528|10527.2|6713
1652209200000|2022-05-10 19:00:00|10531.1|10530.5|10535.8|10534.9|10539|10538.3|10530.9|10530.3|2480
1652212800000|2022-05-10 20:00:00|10536|10535.1|10531.9|10526.6|10536.3|10535.6|10528.1|10525.5|2683
1652216400000|2022-05-10 21:00:00|10531.6|10525.6|10532.7|10527.5|10538.1|10532.1|10530.5|10524.5|3097
1652220000000|2022-05-10 22:00:00|10533.5|10528.1|10533.6|10532.7|10535.8|10534.8|10530.7|10525.8|3589
1652223600000|2022-05-10 23:00:00|10534.3|10533.4|10529.4|10528.8|10535.1|10534.2|10529.3|10528.4|2625
1652227200000|2022-05-11 00:00:00|10529.6|10528.7|10531.7|10531.1|10537.3|10536.5|10527.3|10526.6|4060
1652230800000|2022-05-11 01:00:00|10531.8|10530.9|10534|10533.4|10535.1|10534.5|10526|10525.3|4733
1652234400000|2022-05-11 02:00:00|10534.1|10533.5|10535.1|10534.2|10538.2|10537.6|10529.4|10528.8|4171
1652238000000|2022-05-11 03:00:00|10535|10534.1|10537.1|10536.5|10539.4|10538.8|10533|10532.2|3106
1652241600000|2022-05-11 04:00:00|10536.9|10536.3|10541.7|10540.8|10543.7|10543|10534.2|10533.5|2869
1652245200000|2022-05-11 05:00:00|10541.6|10541|10546.6|10545.5|10550.6|10550|10539.9|10539|3774
1652248800000|2022-05-11 06:00:00|10546.7|10545.4|10542.1|10541.2|10549.7|10548.9|10537.5|10536.9|6614
1652252400000|2022-05-11 07:00:00|10542.8|10541.9|10552.7|10551.8|10561.2|10560.6|10542.6|10541.8|8966
1652256000000|2022-05-11 08:00:00|10552.6|10552|10568.3|10567.7|10575|10574.2|10549.9|10549.1|10158
1652259600000|2022-05-11 09:00:00|10568.2|10567.6|10563.7|10563.1|10576.2|10575.4|10557.3|10556.7|7440
1652263200000|2022-05-11 10:00:00|10563.6|10563|10546.7|10546.1|10567.9|10567.1|10545.6|10544.9|5785
1652266800000|2022-05-11 11:00:00|10546.9|10546|10545.6|10544.7|10557.4|10556.8|10543.6|10543|7893
1652270400000|2022-05-11 12:00:00|10545.4|10544.8|10521.2|10520.4|10556.7|10556.1|10502.3|10500.9|18038
1652274000000|2022-05-11 13:00:00|10521.3|10520.3|10560.9|10560|10577.8|10576.9|10518.4|10517.3|19248
1652277600000|2022-05-11 14:00:00|10561|10560.1|10548.6|10547.8|10570.7|10569.7|10544.8|10543.9|18369
1652281200000|2022-05-11 15:00:00|10548.8|10547.7|10537.7|10537.1|10555.6|10554.6|10533.1|10532.2|14721
1652284800000|2022-05-11 16:00:00|10537.8|10536.9|10531.3|10530.4|10546|10545.3|10529.1|10528.3|11960
1652288400000|2022-05-11 17:00:00|10531.2|10530.3|10517.8|10516.9|10535.8|10535|10515.4|10514.5|11920
1652292000000|2022-05-11 18:00:00|10518|10517.1|10531.8|10530.9|10536.1|10535.3|10517.9|10517|12485
1652295600000|2022-05-11 19:00:00|10531.6|10530.7|10516.2|10515.3|10532.2|10531.3|10514.2|10513.4|9229
1652299200000|2022-05-11 20:00:00|10516.1|10515.2|10515.6|10509.6|10522.2|10516.2|10510.5|10509.3|4304
1652302800000|2022-05-11 21:00:00|10515.5|10509.5|10518.8|10513.8|10522.7|10516.7|10513.2|10508.9|2944
1652306400000|2022-05-11 22:00:00|10518.2|10513.5|10517.9|10516.7|10521|10517.6|10512.6|10510.4|4584
1652310000000|2022-05-11 23:00:00|10518.1|10517|10512.3|10511.7|10518.9|10518|10511|10510.4|2576
1652313600000|2022-05-12 00:00:00|10512.5|10511.6|10524.5|10523.9|10529.2|10528.5|10507.9|10507.3|6739
1652317200000|2022-05-12 01:00:00|10524.6|10524|10523.7|10523.1|10529.3|10528.6|10519.6|10518.8|6341
1652320800000|2022-05-12 02:00:00|10523.6|10523|10516.1|10515.5|10529.8|10529.1|10512.9|10512.2|5378
1652324400000|2022-05-12 03:00:00|10516|10515.4|10522.6|10522|10527.2|10526.5|10514.9|10514.3|4619
1652328000000|2022-05-12 04:00:00|10522.7|10522.1|10518.3|10517.4|10526.2|10525.3|10517.2|10516.6|3975
1652331600000|2022-05-12 05:00:00|10518.5|10517.6|10501.7|10500.8|10521.2|10520.5|10500.2|10499.5|6125
1652335200000|2022-05-12 06:00:00|10501.6|10500.7|10503.9|10503.3|10515.6|10514.9|10491|10490.1|10925
1652338800000|2022-05-12 07:00:00|10503.6|10503|10460|10459.1|10505.4|10504.8|10444.1|10442.3|17113
1652342400000|2022-05-12 08:00:00|10460.1|10459.2|10441.1|10440.2|10465.7|10464.8|10441|10440.1|10031
1652346000000|2022-05-12 09:00:00|10441.2|10440.3|10427.6|10426.7|10446.5|10445.9|10422.3|10421.7|9629
1652349600000|2022-05-12 10:00:00|10427.7|10426.8|10436.9|10436.3|10441.9|10441|10426.9|10426.3|7697
1652353200000|2022-05-12 11:00:00|10437.1|10436.2|10399.9|10399|10444.2|10443.6|10389.1|10388.2|9661
1652356800000|2022-05-12 12:00:00|10399.8|10399.2|10415.6|10414.7|10438.6|10437.8|10395.3|10394.6|11908
1652360400000|2022-05-12 13:00:00|10415.3|10414.4|10399.6|10398.7|10426.4|10425.5|10396.9|10396.2|12816
1652364000000|2022-05-12 14:00:00|10399.5|10398.6|10412.5|10411.9|10417.6|10416.7|10384.6|10382.9|13176
1652367600000|2022-05-12 15:00:00|10412.4|10411.8|10375.2|10374.6|10425.3|10424.6|10371.9|10370.9|9396
1652371200000|2022-05-12 16:00:00|10375.1|10374.5|10358.2|10357.6|10391.2|10390.3|10355.1|10354|10720
1652374800000|2022-05-12 17:00:00|10358.5|10357.9|10369.1|10368.2|10375.1|10374.3|10354.5|10353.8|7992
1652378400000|2022-05-12 18:00:00|10368.8|10368|10370.6|10370|10375.5|10374.8|10365.5|10364.9|6882
1652382000000|2022-05-12 19:00:00|10370.7|10370.1|10373.7|10372.8|10377.6|10376.9|10368.1|10367.2|7401
1652385600000|2022-05-12 20:00:00|10373.6|10372.7|10382.8|10377.9|10384.1|10382.5|10373.1|10372.2|2608
1652389200000|2022-05-12 21:00:00|10383.2|10377.7|10383.6|10377.6|10385.8|10381.8|10380.7|10374.7|3400
1652392800000|2022-05-12 22:00:00|10383.2|10377.2|10378.8|10377.9|10385.3|10383.5|10378.4|10377.2|4882
1652396400000|2022-05-12 23:00:00|10378.7|10377.8|10379.1|10378.2|10384.8|10383.9|10377.8|10377.1|3176
1652400000000|2022-05-13 00:00:00|10378.6|10378|10381.1|10380.5|10384.5|10383.4|10373.5|10372.8|5594
1652403600000|2022-05-13 01:00:00|10381|10380.4|10378.4|10377.5|10389.9|10389.2|10375|10374|6770
1652407200000|2022-05-13 02:00:00|10378.5|10377.6|10390.1|10389.5|10392.2|10391.3|10377.8|10376.9|4686
1652410800000|2022-05-13 03:00:00|10390.2|10389.3|10391.7|10390.8|10398.4|10397.7|10388.1|10387.4|4492
1652414400000|2022-05-13 04:00:00|10391.6|10390.7|10397.6|10396.7|10397.9|10397.2|10389.4|10388.6|3546
1652418000000|2022-05-13 05:00:00|10397.7|10396.8|10396.1|10395.2|10402.1|10401.3|10394.9|10394.2|4190
1652421600000|2022-05-13 06:00:00|10396.2|10395.3|10393.1|10392.2|10406.3|10405.5|10385.7|10384.8|8611
1652425200000|2022-05-13 07:00:00|10393.2|10392.3|10416.3|10415.4|10420.3|10419.4|10383.9|10383.1|11223
1652428800000|2022-05-13 08:00:00|10416.2|10415.3|10408.7|10407.8|10420.1|10419.2|10399.2|10398.6|7752
1652432400000|2022-05-13 09:00:00|10408.6|10407.7|10374.9|10374|10409.2|10408.6|10372.8|10372|7770
1652436000000|2022-05-13 10:00:00|10374.8|10373.9|10388.5|10387.9|10389.5|10388.9|10371.3|10370.7|6896
1652439600000|2022-05-13 11:00:00|10388.4|10387.8|10383|10382.4|10398.7|10398|10382.4|10381.7|6058
1652443200000|2022-05-13 12:00:00|10383.2|10382.6|10378.1|10377.5|10393|10392.3|10373.7|10373|7172
1652446800000|2022-05-13 13:00:00|10378.2|10377.6|10364.8|10363.5|10380|10379.3|10349.8|10349.2|9824
1652450400000|2022-05-13 14:00:00|10364.7|10363.6|10395|10394.1|10397|10396.4|10364.7|10363.6|11759
1652454000000|2022-05-13 15:00:00|10395.1|10394.2|10411.9|10411.3|10416.5|10415.7|10392.2|10391.5|7078
1652457600000|2022-05-13 16:00:00|10411.7|10411.1|10409.1|10408.5|10415.7|10415.1|10406.1|10405.3|5174
1652461200000|2022-05-13 17:00:00|10409.2|10408.6|10399.1|10398.5|10416.4|10415.6|10397.6|10396.9|4755
1652464800000|2022-05-13 18:00:00|10399|10398.4|10405.3|10404.4|10406|10405.2|10394|10393.2|5764
1652468400000|2022-05-13 19:00:00|10405.4|10404.7|10402.3|10401.1|10409|10408.2|10396.9|10396|4874
1652472000000|2022-05-13 20:00:00|10402.1|10401.2|10410.6|10404.6|10413.3|10408.6|10400.1|10399.2|4291
1652644800000|2022-05-15 20:00:00|10394|10392.1|10417.6|10405.6|10420.6|10408.6|10393.9|10385.4|326
1652648400000|2022-05-15 21:00:00|10412.7|10400.7|10401.7|10395.7|10416.9|10406.1|10398.2|10392.2|1229
1652652000000|2022-05-15 22:00:00|10400.1|10396.7|10406.9|10404.3|10415.8|10413.5|10399.7|10396.1|7987
1652655600000|2022-05-15 23:00:00|10406.3|10404.4|10398.6|10397.5|10406.6|10404.7|10398.1|10397.1|6883
1652659200000|2022-05-16 00:00:00|10399|10398.4|10410.6|10409.7|10411.8|10410.7|10398.1|10397.3|6385
1652662800000|2022-05-16 01:00:00|10410.9|10410|10405.8|10404.9|10417.8|10416.9|10400.6|10399.9|6292
1652666400000|2022-05-16 02:00:00|10405.9|10405|10403.1|10402.2|10405.9|10405|10394.5|10393.7|10391
1652670000000|2022-05-16 03:00:00|10403|10402.1|10397.1|10396.2|10403.3|10402.4|10389.7|10388.8|5903
1652673600000|2022-05-16 04:00:00|10397|10396.1|10400.2|10399.3|10400.5|10399.8|10394|10393|3619
1652677200000|2022-05-16 05:00:00|10400.1|10399.2|10401.7|10400.8|10408.3|10407.6|10399.6|10398.9|4356
1652680800000|2022-05-16 06:00:00|10401.8|10400.9|10404.1|10403.2|10410|10409.3|10395.3|10394.6|6815
1652684400000|2022-05-16 07:00:00|10404.3|10403.7|10409.2|10408.3|10426.5|10425.7|10403.2|10402.6|9263
1652688000000|2022-05-16 08:00:00|10409.3|10408.4|10433.4|10432.5|10434.8|10434|10407|10406.1|7569
1652691600000|2022-05-16 09:00:00|10433.3|10432.4|10416.3|10415.4|10436.1|10435.5|10415.4|10414.7|5307
1652695200000|2022-05-16 10:00:00|10416.2|10415.3|10436.2|10435.3|10438.7|10438.1|10415.8|10414.9|5748
1652698800000|2022-05-16 11:00:00|10436.3|10435.4|10419|10418.4|10438.6|10437.8|10417.9|10417.2|6712
1652702400000|2022-05-16 12:00:00|10419.1|10418.5|10423.8|10423.2|10435.1|10434.2|10413.2|10412.2|6829
1652706000000|2022-05-16 13:00:00|10423.9|10423.3|10404.6|10404|10433.7|10433.1|10402.6|10401.4|8649
1652709600000|2022-05-16 14:00:00|10404.7|10404.1|10403.5|10402.6|10422.8|10422.1|10389.8|10389.2|10214
1652713200000|2022-05-16 15:00:00|10403.3|10402.4|10420|10419.4|10420.3|10419.7|10398.1|10397.2|6969
1652716800000|2022-05-16 16:00:00|10420.1|10419.5|10425.2|10424.6|10428.6|10427.8|10416.1|10415.3|4847
1652720400000|2022-05-16 17:00:00|10425.4|10424.5|10425.6|10425|10428.5|10427.6|10418|10417.3|3703
1652724000000|2022-05-16 18:00:00|10425.7|10425.1|10437.6|10436.7|10442.2|10441.6|10421.9|10421|4144
1652727600000|2022-05-16 19:00:00|10437.4|10436.8|10432.7|10432.1|10443.6|10442.8|10430.8|10430.1|4800
1652731200000|2022-05-16 20:00:00|10432.6|10432|10437.4|10431.4|10437.4|10434.7|10430.3|10429.5|2234
1652734800000|2022-05-16 21:00:00|10437.6|10431.6|10438.2|10432.8|10441.1|10435.5|10435.4|10429.4|1689
1652738400000|2022-05-16 22:00:00|10437.9|10431.9|10436.4|10435.5|10441.1|10437.8|10429.3|10427.6|7366
1652742000000|2022-05-16 23:00:00|10436.5|10435.6|10439.7|10438.8|10440.3|10439.4|10436|10434.9|2871
1652745600000|2022-05-17 00:00:00|10439.5|10438.9|10447.5|10446.9|10454.5|10453.7|10439.5|10438.8|5233
1652749200000|2022-05-17 01:00:00|10447.4|10446.6|10449.7|10448.8|10450.2|10449.5|10435.4|10434.5|6085
1652752800000|2022-05-17 02:00:00|10449.6|10448.7|10438.1|10437.5|10450.6|10449.9|10437.5|10436.8|3633
1652756400000|2022-05-17 03:00:00|10438.2|10437.6|10440.5|10439.9|10443.5|10442.6|10432.2|10431.5|3331
1652760000000|2022-05-17 04:00:00|10440.7|10440.1|10441|10440.4|10444.4|10443.7|10436.2|10435.6|2758
1652763600000|2022-05-17 05:00:00|10441.1|10440.5|10447.5|10446.6|10451.9|10451.3|10440.8|10440|3654
1652767200000|2022-05-17 06:00:00|10447.6|10447|10458.6|10457.4|10464.8|10464.2|10446.5|10445.7|7124
1652770800000|2022-05-17 07:00:00|10458.4|10457.5|10464.2|10463.3|10475.3|10474.3|10452|10451.1|8129
1652774400000|2022-05-17 08:00:00|10464.1|10463.2|10491.2|10489.6|10492.6|10491.8|10456.7|10455.8|8856
1652778000000|2022-05-17 09:00:00|10491.1|10489.7|10475.5|10474.9|10492.1|10491.2|10469.3|10468.7|6394
1652781600000|2022-05-17 10:00:00|10475.6|10475|10516|10515.1|10528.1|10527.2|10475.6|10475|9612
1652785200000|2022-05-17 11:00:00|10516.1|10515.2|10539.6|10539|10556|10555.2|10514.9|10514.2|8437
1652788800000|2022-05-17 12:00:00|10539.7|10539.1|10543.4|10542.5|10550.1|10549.2|10528|10527.1|9045
1652792400000|2022-05-17 13:00:00|10543.7|10542.8|10540.3|10539.7|10544.4|10543.5|10525.6|10525|8459
1652796000000|2022-05-17 14:00:00|10540.5|10539.9|10534.9|10534.3|10545.9|10545.2|10525.9|10525.3|9184
1652799600000|2022-05-17 15:00:00|10535|10534.4|10533|10532.4|10544.1|10543.5|10528.2|10527.6|5525
1652803200000|2022-05-17 16:00:00|10532.9|10532.3|10543.4|10542.8|10551.2|10550.6|10530.7|10530.1|5083
1652806800000|2022-05-17 17:00:00|10543.2|10542.6|10546.5|10545.9|10553.1|10552.2|10539.4|10538.8|4562
1652810400000|2022-05-17 18:00:00|10546.4|10545.8|10543.7|10542.8|10555.8|10554.4|10521.7|10520.8|17321
1652814000000|2022-05-17 19:00:00|10543.8|10542.9|10546.5|10545.6|10550.7|10550|10538.1|10537.3|7585
1652817600000|2022-05-17 20:00:00|10546.4|10545.5|10552.7|10546.7|10554.6|10553.2|10543|10542.1|4147
1652821200000|2022-05-17 21:00:00|10552.9|10546.9|10553.2|10547.6|10554.2|10550.5|10549.8|10544|2675
1652824800000|2022-05-17 22:00:00|10553.4|10547.4|10549.8|10548.9|10553.7|10552.4|10548.1|10545.5|5678
1652828400000|2022-05-17 23:00:00|10549.9|10549|10549.4|10548.5|10551.1|10550.1|10545.8|10545.1|2873
1652832000000|2022-05-18 00:00:00|10549.1|10548.2|10555.6|10555|10564.3|10563.4|10548.5|10547.8|5211
1652835600000|2022-05-18 01:00:00|10555.5|10554.9|10539.8|10538.9|10557.7|10557|10536.6|10535.6|5448
1652839200000|2022-05-18 02:00:00|10539.7|10538.8|10535.7|10535.1|10541.2|10540.6|10531.9|10531.3|3754
1652842800000|2022-05-18 03:00:00|10535.8|10535.2|10532.9|10532.3|10536.7|10536.1|10524.9|10524.2|3946
1652846400000|2022-05-18 04:00:00|10532.6|10532|10529.7|10529.1|10535.9|10535.3|10528.9|10528.1|3289
1652850000000|2022-05-18 05:00:00|10529.6|10529|10539.7|10538.8|10541.1|10540.2|10529.6|10529|4614
1652853600000|2022-05-18 06:00:00|10540.2|10539.3|10521.5|10520.6|10540.3|10539.4|10517.2|10516|9419
1652857200000|2022-05-18 07:00:00|10521.7|10520.8|10516.6|10516|10525|10524.1|10514|10513.2|9049
1652860800000|2022-05-18 08:00:00|10516.8|10516.2|10508.3|10507.4|10521.2|10520.5|10494.6|10493.9|7113
1652864400000|2022-05-18 09:00:00|10508.2|10507.3|10524.2|10523.6|10524.8|10524.1|10506.3|10505.7|5555
1652868000000|2022-05-18 10:00:00|10524.3|10523.4|10518.9|10518|10529.4|10528.8|10515.5|10514.6|5165
1652871600000|2022-05-18 11:00:00|10519|10518.1|10510.9|10510.3|10522.8|10522|10505.1|10504.5|5960
1652875200000|2022-05-18 12:00:00|10511|10510.4|10522|10521.4|10526.5|10525.9|10510.9|10510.3|6331
1652878800000|2022-05-18 13:00:00|10521.9|10521.3|10518.3|10517.7|10542.3|10541.4|10516.7|10516.1|7584
1652882400000|2022-05-18 14:00:00|10518.4|10517.8|10510.1|10509.5|10524.6|10524|10494.8|10494.2|9124
1652886000000|2022-05-18 15:00:00|10510.4|10509.8|10491.5|10490.6|10515.5|10514.9|10489.4|10488.8|7825
1652889600000|2022-05-18 16:00:00|10491.6|10490.7|10487.6|10487|10498.5|10497.9|10482.9|10482.3|5768
1652893200000|2022-05-18 17:00:00|10487.7|10487.1|10478.1|10477.5|10488.8|10488.2|10476.3|10475.6|5315
1652896800000|2022-05-18 18:00:00|10478.2|10477.6|10474.3|10473.7|10485.9|10485.1|10473.2|10472.6|4849
1652900400000|2022-05-18 19:00:00|10474.4|10473.8|10466.6|10465.7|10475.9|10475.3|10465.2|10464.3|5570
1652904000000|2022-05-18 20:00:00|10466.5|10465.6|10467.8|10461.8|10468.6|10466.7|10461.2|10459|4482
1652907600000|2022-05-18 21:00:00|10468.4|10462.4|10464.7|10460.7|10471.5|10465.5|10462.7|10458.9|3323
1652911200000|2022-05-18 22:00:00|10464.4|10460.3|10475.3|10474.1|10475.7|10474.7|10464.4|10459|7217
1652914800000|2022-05-18 23:00:00|10475.9|10474.7|10473.3|10472.7|10475.9|10474.7|10470.4|10469.7|3570
1652918400000|2022-05-19 00:00:00|10473.4|10472.8|10489|10488.1|10501.1|10500.2|10468.4|10467.8|6850
1652922000000|2022-05-19 01:00:00|10488.9|10488|10487.2|10486.3|10491.2|10490.5|10479.1|10478.5|6931
1652925600000|2022-05-19 02:00:00|10486.9|10486.2|10497.3|10496.4|10501.5|10500.6|10483.7|10483|5799
1652929200000|2022-05-19 03:00:00|10497.2|10496.3|10500.5|10499.9|10507.3|10506.4|10496.2|10495.6|5049
1652932800000|2022-05-19 04:00:00|10500.6|10500|10496.6|10496|10507.2|10506.6|10496.5|10495.8|3899
1652936400000|2022-05-19 05:00:00|10496.7|10496.1|10487|10486.1|10502.6|10501.8|10486.3|10485.4|5320
1652940000000|2022-05-19 06:00:00|10486.9|10486|10479.2|10478.6|10494.9|10493.6|10475.8|10475.2|7004
1652943600000|2022-05-19 07:00:00|10479|10478.4|10492.9|10492.3|10495.1|10494.5|10465.5|10464.7|10211
1652947200000|2022-05-19 08:00:00|10493|10492.4|10496.7|10496.1|10509.2|10508.6|10480|10479.3|9015
1652950800000|2022-05-19 09:00:00|10496.5|10495.9|10500|10499.4|10502.2|10501.6|10487.4|10486.8|7308
1652954400000|2022-05-19 10:00:00|10500.1|10499.5|10528.6|10528|10535.3|10534.6|10496.3|10495.7|7681
1652958000000|2022-05-19 11:00:00|10528.5|10527.9|10518.1|10517.5|10539.8|10538.9|10513.7|10512.8|9339
1652961600000|2022-05-19 12:00:00|10518|10517.4|10538.4|10537.5|10545.3|10544.7|10516.9|10516|9933
1652965200000|2022-05-19 13:00:00|10538.3|10537.4|10558.7|10557.8|10571.8|10570.9|10537|10536.2|12159
1652968800000|2022-05-19 14:00:00|10558.8|10557.9|10591.4|10590.5|10593.9|10593|10552.7|10552.1|14909
1652972400000|2022-05-19 15:00:00|10590.9|10590|10587.3|10586.4|10599.1|10598.5|10576.1|10575.2|10923
1652976000000|2022-05-19 16:00:00|10587.2|10586.3|10593.9|10593|10596|10595.3|10580.3|10579.4|6670
1652979600000|2022-05-19 17:00:00|10594|10593.4|10605.2|10604.6|10607.5|10606.9|10586.8|10586.1|7286
1652983200000|2022-05-19 18:00:00|10605.1|10604.5|10598.5|10597.9|10606.8|10606.2|10596.1|10595.4|7014
1652986800000|2022-05-19 19:00:00|10598.4|10597.8|10591.8|10590.9|10602.3|10601.5|10583.6|10582.8|6264
1652990400000|2022-05-19 20:00:00|10591.5|10590.7|10590.1|10584.1|10591.6|10590.7|10581.7|10580.2|3324
1652994000000|2022-05-19 21:00:00|10590|10584|10587.9|10581.9|10590|10584|10584.2|10578.2|1926
1652997600000|2022-05-19 22:00:00|10588.4|10582.4|10581.6|10579.9|10589.9|10586.7|10580.5|10579.3|6047
1653001200000|2022-05-19 23:00:00|10581.5|10580.1|10580.1|10579.2|10584.2|10583.3|10578.8|10577.9|3916
1653004800000|2022-05-20 00:00:00|10580.2|10579.3|10576.7|10576.1|10584.3|10583.5|10568.8|10568|4985
1653008400000|2022-05-20 01:00:00|10576.8|10576.2|10573.6|10573|10581.7|10581.1|10569.1|10568.2|6881
1653012000000|2022-05-20 02:00:00|10573.5|10572.9|10560.3|10559.4|10574.2|10573.4|10555.3|10554.4|5123
1653015600000|2022-05-20 03:00:00|10560.4|10559.5|10566.7|10566.1|10567.7|10566.8|10559.4|10558.8|3399
1653019200000|2022-05-20 04:00:00|10566.9|10566|10574.3|10573.4|10575.1|10574.2|10562.8|10562.1|4483
1653022800000|2022-05-20 05:00:00|10574.4|10573.2|10591.9|10590.5|10594|10593|10571.5|10570.9|6325
1653026400000|2022-05-20 06:00:00|10592|10590.2|10578.6|10577.7|10592.8|10591.7|10576.9|10576|7739
1653030000000|2022-05-20 07:00:00|10578.5|10577.6|10577|10576.1|10583.5|10582.6|10565.6|10564.9|9365
1653033600000|2022-05-20 08:00:00|10577.4|10576.5|10577.8|10576.9|10581.6|10581|10555.1|10554|8333
1653037200000|2022-05-20 09:00:00|10577.7|10576.8|10591.8|10590.9|10593.4|10592.6|10572.6|10571.8|6078
1653040800000|2022-05-20 10:00:00|10591.9|10591|10589.2|10588.6|10599.4|10598.5|10584.5|10583.6|6019
1653044400000|2022-05-20 11:00:00|10589|10588.4|10566.8|10566.2|10589.3|10588.6|10566.6|10565.7|6493
1653048000000|2022-05-20 12:00:00|10566.9|10566.3|10564.9|10564|10580.5|10579.9|10561.5|10560.7|7602
1653051600000|2022-05-20 13:00:00|10564.8|10563.9|10563.1|10562.5|10571.6|10570.8|10556.1|10555.5|9228
1653055200000|2022-05-20 14:00:00|10563|10562.4|10557|10556.1|10566|10565.3|10540.3|10539.7|10482
1653058800000|2022-05-20 15:00:00|10557.1|10556.2|10559|10558.1|10564.6|10563.9|10545.5|10544.8|7990
1653062400000|2022-05-20 16:00:00|10558.9|10558|10549.1|10548.5|10560.7|10560|10539.8|10539|7368
1653066000000|2022-05-20 17:00:00|10549.2|10548.6|10545.5|10544.6|10555.1|10554.2|10544.6|10543.8|7517
1653069600000|2022-05-20 18:00:00|10545.8|10545.2|10546.1|10545.5|10549.1|10548.3|10533.2|10532.6|7195
1653073200000|2022-05-20 19:00:00|10546.4|10545.8|10557.7|10556.8|10560|10559.2|10544.2|10543.6|6328
1653076800000|2022-05-20 20:00:00|10557.6|10556.7|10566.8|10560.8|10569|10566.9|10553.1|10551.6|5818
1653249600000|2022-05-22 20:00:00|10572.7|10567.7|10567.9|10560.9|10576|10569.1|10553.2|10541.2|135
1653253200000|2022-05-22 21:00:00|10568.9|10562|10564.1|10558.1|10570.5|10562.5|10560.3|10554.3|683
1653256800000|2022-05-22 22:00:00|10563.8|10557.8|10577.4|10576.1|10578|10576.8|10561.8|10555.8|6207
1653260400000|2022-05-22 23:00:00|10577.3|10576|10569.6|10568.7|10578.8|10577.6|10569.5|10568.7|5073
1653264000000|2022-05-23 00:00:00|10569.3|10568.6|10583.3|10582.7|10590.9|10590.2|10568.3|10567.6|5182
1653267600000|2022-05-23 01:00:00|10583.1|10582.5|10588.4|10587.8|10591.2|10590.4|10579.9|10579.3|5200
1653271200000|2022-05-23 02:00:00|10588.1|10587.5|10588.7|10588.1|10595|10594.4|10586.7|10586|3651
1653274800000|2022-05-23 03:00:00|10588.6|10588|10593|10592.4|10594|10593.3|10585.1|10584.3|3305
1653278400000|2022-05-23 04:00:00|10592.9|10592.3|10591.1|10590.5|10595.1|10594.5|10590.1|10589.4|2210
1653282000000|2022-05-23 05:00:00|10591.2|10590.6|10599.8|10598.9|10614.6|10613.7|10588.8|10588.2|4472
1653285600000|2022-05-23 06:00:00|10599.7|10598.8|10606.5|10605.6|10609.9|10609.3|10595.2|10594.4|7633
1653289200000|2022-05-23 07:00:00|10606.3|10605.7|10601.7|10600.1|10610.9|10610.3|10592.9|10592.3|7803
1653292800000|2022-05-23 08:00:00|10601.5|10600.2|10646.5|10645.6|10649.3|10648.5|10601.5|10600.1|11206
1653296400000|2022-05-23 09:00:00|10646.1|10645.9|10678.8|10678.2|10688|10687.2|10645.6|10644.7|10670
1653300000000|2022-05-23 10:00:00|10678.9|10678.3|10676.1|10675.5|10681.8|10681.1|10663.7|10663|6611
1653303600000|2022-05-23 11:00:00|10676.2|10675.6|10656.9|10656|10681.6|10680.8|10654.8|10654.1|6332
1653307200000|2022-05-23 12:00:00|10658|10657.1|10649.2|10648.6|10660.8|10660.2|10647.8|10647|7361
1653310800000|2022-05-23 13:00:00|10649.1|10648.5|10666.6|10665.7|10668|10667.4|10644.8|10643.9|8146
1653314400000|2022-05-23 14:00:00|10666.4|10665.8|10668.8|10668.2|10679|10677.8|10654.6|10653.9|9709
1653318000000|2022-05-23 15:00:00|10668.9|10668.3|10669.9|10669.3|10691.6|10690.9|10664.9|10664.2|7717
1653321600000|2022-05-23 16:00:00|10669.7|10669.1|10677.5|10676.9|10681.3|10680.6|10666.1|10665.4|4415
1653325200000|2022-05-23 17:00:00|10677.6|10677|10684.7|10684.1|10688.7|10688.1|10671.9|10671.3|4069
1653328800000|2022-05-23 18:00:00|10684.6|10684|10693.6|10693|10697.8|10697.2|10680.1|10679.3|4496
1653332400000|2022-05-23 19:00:00|10693.7|10693.1|10687.1|10686.2|10694.5|10693.6|10684|10683.1|3547
1653336000000|2022-05-23 20:00:00|10687|10686.4|10693.4|10688.3|10694.5|10693.2|10685.7|10684.9|2408
1653339600000|2022-05-23 21:00:00|10693.8|10687.9|10690.7|10684.7|10695.9|10691.8|10687.5|10681.5|2063
1653343200000|2022-05-23 22:00:00|10691|10685|10684.3|10683.1|10697|10692.8|10680|10678.4|4286
1653346800000|2022-05-23 23:00:00|10684.1|10683.2|10684.2|10683.3|10690.1|10689.3|10681.2|10680.6|2287
1653350400000|2022-05-24 00:00:00|10684|10683.4|10669.6|10669|10686.4|10685.8|10667.5|10666.9|3263
1653354000000|2022-05-24 01:00:00|10670.1|10669.5|10668.1|10667.2|10675.7|10675.1|10666.8|10666.1|3470
1653357600000|2022-05-24 02:00:00|10668.2|10667.3|10664.8|10663.9|10668.2|10667.4|10661.4|10660.6|3140
1653361200000|2022-05-24 03:00:00|10665|10664.2|10673|10672.4|10674|10673.4|10664.7|10663.9|2027
1653364800000|2022-05-24 04:00:00|10673.1|10672.5|10663.8|10662.9|10673.9|10673.1|10663.2|10662.4|2378
1653368400000|2022-05-24 05:00:00|10663.7|10662.8|10668.7|10667.8|10669.4|10668.7|10662.6|10661.9|3336
1653372000000|2022-05-24 06:00:00|10668.8|10667.9|10684.7|10683.8|10694|10692.9|10666.1|10665.4|6822
1653375600000|2022-05-24 07:00:00|10684.8|10683.9|10731.7|10730.3|10736.6|10735.8|10684.8|10683.9|12429
1653379200000|2022-05-24 08:00:00|10731.9|10730.4|10705|10704.4|10734.1|10733.5|10701.4|10700.8|9927
1653382800000|2022-05-24 09:00:00|10705.1|10704.5|10712|10711.1|10719.7|10719.1|10704.6|10704|6410
1653386400000|2022-05-24 10:00:00|10711.8|10711.2|10709.8|10709.2|10720.3|10719.5|10705.1|10704.5|5821
1653390000000|2022-05-24 11:00:00|10710.2|10709.6|10715|10714.1|10728.7|10727.6|10702.5|10701.8|8621
1653393600000|2022-05-24 12:00:00|10715.1|10714.4|10708.1|10706.9|10723.7|10722.6|10696.2|10695.3|11275
1653397200000|2022-05-24 13:00:00|10708.2|10707|10735|10733.8|10739.7|10738.6|10704.5|10703.6|12699
1653400800000|2022-05-24 14:00:00|10734.8|10733.6|10727.2|10726.3|10747.5|10746.7|10721|10720.1|14838
1653404400000|2022-05-24 15:00:00|10727.3|10726.4|10743.6|10742.7|10744.4|10743.6|10722.2|10721.4|9902
1653408000000|2022-05-24 16:00:00|10743.7|10742.8|10730.9|10730.3|10749.2|10748.3|10729|10728.4|7559
1653411600000|2022-05-24 17:00:00|10731.2|10730.6|10732.4|10731.8|10737.8|10737.1|10726.8|10726|7273
1653415200000|2022-05-24 18:00:00|10732.5|10731.9|10725.1|10724.5|10733.2|10732.6|10722.5|10721.7|6263
1653418800000|2022-05-24 19:00:00|10725.3|10724.4|10730.9|10729.8|10739.3|10738.4|10724.8|10723.7|5652
1653422400000|2022-05-24 20:00:00|10731|10730|10739.5|10733.5|10739.6|10737.7|10731|10730|2754
1653426000000|2022-05-24 21:00:00|10740.3|10734.3|10736.5|10730.5|10741.2|10735.2|10730.6|10724.6|3432
1653429600000|2022-05-24 22:00:00|10736.4|10730.4|10738.6|10737.7|10739.8|10738.8|10732.8|10729.6|3980
1653433200000|2022-05-24 23:00:00|10739.2|10738.3|10733.3|10732.4|10739.3|10738.4|10732.5|10731.6|2494
1653436800000|2022-05-25 00:00:00|10733.2|10732.3|10723.5|10722.6|10737.4|10736.4|10718.7|10717.8|4368
1653440400000|2022-05-25 01:00:00|10723.6|10722.7|10712.7|10711.8|10723.9|10723.2|10711.1|10710.1|5717
1653444000000|2022-05-25 02:00:00|10712.5|10711.6|10707.1|10706.2|10720.9|10720|10703.5|10702.9|6027
1653447600000|2022-05-25 03:00:00|10707.2|10706.3|10714.3|10713.4|10715.7|10715|10705.2|10704.3|3778
1653451200000|2022-05-25 04:00:00|10714.4|10713.5|10706.1|10705.2|10714.6|10713.9|10705.6|10704.7|2969
1653454800000|2022-05-25 05:00:00|10706|10705.1|10709|10707.8|10709.7|10708.8|10702.9|10702.2|3280
1653458400000|2022-05-25 06:00:00|10708.9|10707.7|10698.1|10697.2|10708.9|10707.8|10691.9|10691|7852
1653462000000|2022-05-25 07:00:00|10698.2|10697.3|10684.6|10683.7|10700.4|10699.5|10682.2|10681.3|10417
1653465600000|2022-05-25 08:00:00|10684.7|10683.8|10670.6|10669.7|10686.8|10685.9|10667.1|10666.2|9299
1653469200000|2022-05-25 09:00:00|10670.3|10669.8|10676.1|10675.2|10679.8|10679.1|10662.7|10661.9|7630
1653472800000|2022-05-25 10:00:00|10675.7|10674.8|10666|10665.1|10678.2|10677.5|10656.1|10654.7|7503
1653476400000|2022-05-25 11:00:00|10666.1|10665.2|10660.3|10659.4|10674.4|10673.1|10654.5|10653.5|9604
1653480000000|2022-05-25 12:00:00|10660.5|10659.6|10651.4|10650.5|10665.4|10664.7|10643.2|10641.3|10387
1653483600000|2022-05-25 13:00:00|10651.5|10650.6|10667.7|10667.1|10672.8|10672.2|10648.1|10647.2|10739
1653487200000|2022-05-25 14:00:00|10667.8|10666.9|10678.7|10677.8|10687.7|10686.9|10659.4|10658.4|12000
1653490800000|2022-05-25 15:00:00|10678.6|10678|10657.4|10656.5|10682.9|10682.2|10657.1|10656.2|8954
1653494400000|2022-05-25 16:00:00|10657.5|10656.9|10654.9|10654.3|10664.5|10663.9|10654.1|10653.5|5945
1653498000000|2022-05-25 17:00:00|10655|10654.4|10673.7|10669.4|10676.2|10674.4|10652.3|10651.5|6097
1653501600000|2022-05-25 18:00:00|10674.2|10669|10688.7|10687.8|10691.2|10689.6|10662.6|10661.1|14899
1653505200000|2022-05-25 19:00:00|10688.6|10688|10677.7|10676.8|10695.2|10694.3|10676.6|10675.8|6682
1653508800000|2022-05-25 20:00:00|10677.9|10677.3|10684.2|10678.2|10684.9|10680.6|10674.2|10673.1|4413
1653512400000|2022-05-25 21:00:00|10685|10679|10683.8|10678.3|10688.6|10682.6|10679.9|10673.9|3287
1653516000000|2022-05-25 22:00:00|10684.1|10678.1|10690.7|10689.8|10697.1|10695.4|10682.5|10676.8|7298
1653519600000|2022-05-25 23:00:00|10690.8|10689.6|10687.5|10686.6|10695.4|10694.5|10685.6|10684.7|3541
1653523200000|2022-05-26 00:00:00|10687.2|10686.3|10704.7|10704.1|10706.9|10706|10685.8|10684.9|5951
1653526800000|2022-05-26 01:00:00|10704.9|10704|10688.5|10687.6|10706.3|10705.5|10687.9|10687|5677
1653530400000|2022-05-26 02:00:00|10688.6|10687.7|10697.8|10696.9|10702.7|10701.8|10688.5|10687.7|5145
1653534000000|2022-05-26 03:00:00|10697.5|10696.6|10702.1|10701.2|10703|10702.3|10688.6|10687.7|4512
1653537600000|2022-05-26 04:00:00|10702.2|10701.3|10682.8|10682.2|10703.1|10702.4|10680.9|10680|4077
1653541200000|2022-05-26 05:00:00|10683|10682.1|10667.9|10667|10684.3|10683.4|10667.5|10666.4|4773
1653544800000|2022-05-26 06:00:00|10668|10667.1|10675.9|10675|10680.1|10679.3|10662.9|10662.1|6955
1653548400000|2022-05-26 07:00:00|10676|10675.1|10689.7|10688.4|10696.3|10695.4|10675.7|10675|11441
1653552000000|2022-05-26 08:00:00|10689.6|10688.1|10682.9|10682.3|10691.2|10690.5|10678|10677.2|7154
1653555600000|2022-05-26 09:00:00|10683.1|10682.2|10713.9|10712.7|10716.8|10715.6|10679.5|10678.7|7105
1653559200000|2022-05-26 10:00:00|10714.3|10713|10719.9|10719|10723.7|10722.7|10708.1|10706.7|8785
1653562800000|2022-05-26 11:00:00|10719.7|10718.8|10706.1|10705.2|10720.1|10719.2|10702.9|10702|9082
1653566400000|2022-05-26 12:00:00|10705.9|10705|10698.9|10698|10709.3|10708.3|10689.5|10688.9|10018
1653570000000|2022-05-26 13:00:00|10698.8|10697.9|10717.1|10716.2|10720.4|10719.6|10692.9|10692|9073
1653573600000|2022-05-26 14:00:00|10717|10716.1|10717.6|10717|10722.7|10721.9|10705.2|10704.4|9315
1653577200000|2022-05-26 15:00:00|10717.5|10716.9|10726.1|10725.2|10729.9|10729.2|10712.7|10712|7932
1653580800000|2022-05-26 16:00:00|10726|10725.1|10706.1|10705.2|10729.7|10729.1|10705.6|10704.8|5620
1653584400000|2022-05-26 17:00:00|10706.4|10705.5|10714.6|10714|10716.8|10716|10702.3|10701.5|5561
1653588000000|2022-05-26 18:00:00|10714.5|10713.9|10720.5|10719.6|10722.5|10721.8|10713.6|10712.8|3925
1653591600000|2022-05-26 19:00:00|10720.6|10719.7|10724.3|10723.4|10726.3|10725.4|10717.9|10717.2|4308
1653595200000|2022-05-26 20:00:00|10724.4|10723.5|10730.1|10724.1|10733.6|10731.2|10723.7|10722.9|3074
1653598800000|2022-05-26 21:00:00|10729.3|10723.3|10733.8|10728.7|10735.2|10730.4|10723.1|10717.1|5764
1653602400000|2022-05-26 22:00:00|10733.7|10727.7|10730.1|10729.2|10733.8|10731.4|10727.9|10726|3933
1653606000000|2022-05-26 23:00:00|10730.2|10729|10733|10732.1|10735.2|10734.2|10729.4|10728.1|2989
1653609600000|2022-05-27 00:00:00|10733.1|10732.2|10740.6|10739.7|10740.7|10739.8|10731.2|10730.3|4808
1653613200000|2022-05-27 01:00:00|10740.5|10739.6|10763.1|10762.2|10765.5|10764.7|10734.5|10733.7|7160
1653616800000|2022-05-27 02:00:00|10763.2|10762.3|10755.9|10755.3|10763.3|10762.3|10751.6|10750.8|4806
1653620400000|2022-05-27 03:00:00|10756|10755.4|10756.1|10755.5|10763.2|10762.3|10754.3|10753.5|3921
1653624000000|2022-05-27 04:00:00|10756|10755.4|10755.2|10754.3|10759|10758.2|10753.7|10753.1|2346
1653627600000|2022-05-27 05:00:00|10754.8|10754.2|10750.8|10749.9|10757.6|10756.8|10744|10743.1|3551
1653631200000|2022-05-27 06:00:00|10750.9|10750|10740.3|10739.4|10755.8|10755|10738.6|10737.9|6584
1653634800000|2022-05-27 07:00:00|10740.5|10739.6|10736.4|10735.5|10755.6|10754.7|10733.9|10733|8297
1653638400000|2022-05-27 08:00:00|10736.5|10735.4|10730.8|10729.9|10744|10743.2|10726.1|10725.3|7534
1653642000000|2022-05-27 09:00:00|10730.6|10729.7|10716.3|10715.4|10732|10731.2|10715.7|10715|6508
1653645600000|2022-05-27 10:00:00|10716.2|10715.3|10698.9|10698|10717.9|10717.1|10697.3|10696.7|6526
1653649200000|2022-05-27 11:00:00|10699.1|10698.2|10707.8|10706.9|10719.3|10718.4|10698.3|10697.5|8177
1653652800000|2022-05-27 12:00:00|10708.2|10707.6|10715.8|10714.9|10728.7|10727.6|10707.6|10706.7|9358
1653656400000|2022-05-27 13:00:00|10715.9|10715.3|10745.4|10744.2|10749.8|10749.2|10710|10709.1|9332
1653660000000|2022-05-27 14:00:00|10745.3|10743.9|10711.8|10710.9|10750.7|10750|10710.3|10709.7|10096
1653663600000|2022-05-27 15:00:00|10711.5|10710.6|10708|10707.1|10714.9|10714.1|10701.5|10700.8|9085
1653667200000|2022-05-27 16:00:00|10707.9|10707.4|10710.7|10709.8|10717.2|10716.5|10704.3|10703.6|4969
1653670800000|2022-05-27 17:00:00|10710.6|10710|10718.1|10717.2|10721.6|10720.3|10706.6|10705.9|4348
1653674400000|2022-05-27 18:00:00|10718.2|10717.3|10732.4|10731.8|10732.7|10732.1|10716.6|10716|4764
1653678000000|2022-05-27 19:00:00|10732.6|10731.5|10734.1|10733.2|10734.9|10734|10728.9|10727.7|4565
1653681600000|2022-05-27 20:00:00|10734|10733.1|10736.8|10733.3|10738.1|10735|10728|10727|3158
1653854400000|2022-05-29 20:00:00|10740.5|10729.5|10741.2|10734.7|10743.5|10735.2|10737.1|10725.1|139
1653858000000|2022-05-29 21:00:00|10739.9|10727.9|10734.7|10731.7|10743|10735.4|10731.5|10725.5|2631
1653861600000|2022-05-29 22:00:00|10734.8|10731.8|10731.2|10729.6|10738.3|10735.7|10729.7|10727.8|4818
1653865200000|2022-05-29 23:00:00|10731.3|10729.8|10729.9|10729|10732.5|10731.3|10726.8|10725.4|3450
1653868800000|2022-05-30 00:00:00|10730.1|10729.2|10730.4|10729.5|10735.2|10734.6|10728.7|10727.9|3463
1653872400000|2022-05-30 01:00:00|10730.3|10729.4|10748.8|10747.9|10753.7|10752.7|10727.3|10726.5|4799
1653876000000|2022-05-30 02:00:00|10748.9|10748.3|10745.7|10744.8|10756.5|10755.6|10743.2|10742.3|4105
1653879600000|2022-05-30 03:00:00|10745|10744.4|10745.1|10744.2|10747.9|10747|10737.9|10737.1|3768
1653883200000|2022-05-30 04:00:00|10745.4|10744.5|10758.2|10757.3|10760.6|10759.7|10742.7|10741.9|4302
1653886800000|2022-05-30 05:00:00|10758.3|10757.4|10753.9|10752.8|10761.3|10760.5|10751.5|10750.6|4044
1653890400000|2022-05-30 06:00:00|10754|10752.9|10754.5|10753.4|10770.5|10769.8|10751.6|10750.5|6880
1653894000000|2022-05-30 07:00:00|10754.4|10753.3|10743.1|10742.2|10760.5|10759.5|10740.9|10740|7810
1653897600000|2022-05-30 08:00:00|10743.3|10742|10763.8|10762.9|10764.4|10763.5|10740.6|10739.9|7372
1653901200000|2022-05-30 09:00:00|10764|10762.6|10766.3|10765.4|10770.6|10770|10761.6|10760.5|5919
1653904800000|2022-05-30 10:00:00|10766.2|10765.3|10775.4|10774.5|10775.7|10774.8|10757.4|10756.5|6152
1653908400000|2022-05-30 11:00:00|10775.5|10774.6|10767.7|10766|10780.9|10780.3|10764.9|10763.7|5355
1653912000000|2022-05-30 12:00:00|10767.4|10766.2|10753.2|10752.3|10771.7|10770.6|10748.9|10748.2|5817
1653915600000|2022-05-30 13:00:00|10753.1|10752.2|10771.7|10770.8|10772.2|10771.4|10750.9|10750.3|6331
1653919200000|2022-05-30 14:00:00|10771.4|10770.9|10781.5|10780.9|10783.1|10782.2|10766.6|10765.4|7689
1653922800000|2022-05-30 15:00:00|10781.8|10781|10780|10779.1|10784.4|10783.7|10775.8|10774.7|5824
1653926400000|2022-05-30 16:00:00|10781|10780.1|10786.9|10786|10787.2|10786.1|10778.6|10777.7|3457
1653930000000|2022-05-30 17:00:00|10786.8|10785.9|10784.8|10783.6|10787.5|10786.5|10782.9|10781.3|3010
1653933600000|2022-05-30 18:00:00|10784.4|10783.5|10783.9|10783|10785.6|10784.4|10781.1|10780.2|2905
1653937200000|2022-05-30 19:00:00|10783.6|10782.7|10779.7|10778.6|10784.5|10783.5|10777.8|10776.9|3447
1653940800000|2022-05-30 20:00:00|10779.6|10778.7|10781.9|10775.9|10783.5|10782.2|10778.8|10775.7|3718
1653944400000|2022-05-30 21:00:00|10781.8|10775.8|10781.1|10775.1|10784.1|10778.1|10778.4|10773|4193
1653948000000|2022-05-30 22:00:00|10781|10775|10776|10774.2|10782.3|10778|10774.3|10773|4196
1653951600000|2022-05-30 23:00:00|10775.8|10773.9|10773.5|10772.6|10776|10775.1|10770.7|10769.8|3055
1653955200000|2022-05-31 00:00:00|10773.7|10772.8|10745.8|10745.2|10775.2|10774.3|10743.9|10743|7071
1653958800000|2022-05-31 01:00:00|10745.9|10744.9|10751|10750.1|10752.1|10751.2|10734.8|10733.6|8111
1653962400000|2022-05-31 02:00:00|10751.1|10750.2|10751.7|10750.8|10758.4|10757.5|10742.4|10741.8|5012
1653966000000|2022-05-31 03:00:00|10751.6|10750.7|10752|10750.8|10754.3|10753.4|10744.8|10744.1|4053
1653969600000|2022-05-31 04:00:00|10751.9|10750.9|10745.2|10744.3|10753.2|10752.3|10744.1|10743.3|3356
1653973200000|2022-05-31 05:00:00|10745.1|10744.2|10746.2|10745.3|10755.9|10755|10745.1|10744.2|3681
1653976800000|2022-05-31 06:00:00|10746.3|10745.4|10734.2|10733.6|10752.1|10751.2|10728|10727.3|8241
1653980400000|2022-05-31 07:00:00|10734.3|10733.4|10737.4|10736.1|10748.8|10747.9|10733.9|10733.3|9679
1653984000000|2022-05-31 08:00:00|10737.2|10736.2|10728.5|10726.7|10746.4|10745.6|10725.5|10724.8|7698
1653987600000|2022-05-31 09:00:00|10729.5|10726.6|10724.6|10723.7|10739.2|10738.6|10721.9|10720.6|8973
1653991200000|2022-05-31 10:00:00|10724.2|10723.3|10696.7|10695.8|10735.1|10734.3|10689.4|10688.5|9127
1653994800000|2022-05-31 11:00:00|10696.8|10695.9|10713.9|10713|10714.2|10713.3|10690|10688.9|9607
1653998400000|2022-05-31 12:00:00|10713.8|10712.9|10682|10681.1|10716.5|10715.6|10680.5|10679.4|10880
1654002000000|2022-05-31 13:00:00|10682.3|10681.3|10713.2|10712.3|10719.1|10718.5|10679.4|10678.7|11622
1654005600000|2022-05-31 14:00:00|10713.3|10712.4|10712.4|10711.5|10736.5|10735.6|10689.5|10688.7|14348
1654009200000|2022-05-31 15:00:00|10712.6|10711.7|10731.6|10731|10737.5|10736.5|10710.8|10709.7|11316
1654012800000|2022-05-31 16:00:00|10731.7|10731.1|10731.6|10731|10739.1|10737.8|10723.8|10723.2|6276
1654016400000|2022-05-31 17:00:00|10731.4|10730.8|10738.5|10737.9|10739.3|10738.7|10726|10725.3|4979
1654020000000|2022-05-31 18:00:00|10738.2|10737.6|10737.1|10736.5|10747.4|10746.5|10730.9|10730|5626
1654023600000|2022-05-31 19:00:00|10737|10736.4|10735.8|10734.9|10740.9|10740.2|10732.2|10731.5|5671
1654027200000|2022-05-31 20:00:00|10735.6|10735|10737.7|10731.7|10737.9|10736|10730.2|10729.1|2996
1654030800000|2022-05-31 21:00:00|10737.8|10731.8|10735.6|10729.6|10738.9|10733.2|10733.5|10728.8|5880
1654034400000|2022-05-31 22:00:00|10737|10731|10737.4|10736.2|10738.4|10737.3|10733.2|10730|3723
1654038000000|2022-05-31 23:00:00|10737.3|10736.3|10734.6|10733.7|10738.3|10737.4|10732.9|10732|1866
1654041600000|2022-06-01 00:00:00|10734.5|10733.6|10728.5|10727.6|10735.1|10734.3|10727|10726.2|4756
1654045200000|2022-06-01 01:00:00|10728.4|10727.5|10717.8|10716.9|10729|10728.2|10709|10708.2|5278
1654048800000|2022-06-01 02:00:00|10717.7|10716.8|10717|10716.4|10721.9|10721.1|10708.2|10707.3|4936
1654052400000|2022-06-01 03:00:00|10717.1|10716.2|10718.9|10718|10722.7|10721.7|10714|10713.3|4117
1654056000000|2022-06-01 04:00:00|10718.8|10717.9|10714.9|10714|10719.4|10718.5|10707.6|10706.9|4001
1654059600000|2022-06-01 05:00:00|10714.8|10713.9|10710.4|10709.5|10716.2|10715.3|10705.5|10704.8|4474
1654063200000|2022-06-01 06:00:00|10710.5|10709.4|10724.5|10723.6|10726.4|10725.4|10706.5|10705.6|7295
1654066800000|2022-06-01 07:00:00|10724.4|10723.5|10715.7|10714.5|10737.8|10737|10711.8|10710.9|9777
1654070400000|2022-06-01 08:00:00|10715.4|10714.3|10718.2|10717.3|10740|10738.7|10714.3|10713.3|9068
1654074000000|2022-06-01 09:00:00|10718.7|10717.2|10727.3|10726.4|10727.4|10726.6|10714.3|10713.5|6068
1654077600000|2022-06-01 10:00:00|10727.2|10726.6|10718|10717.1|10729.3|10728.2|10714|10713|5806
1654081200000|2022-06-01 11:00:00|10717.9|10717|10708.7|10708.1|10720.8|10720.2|10702.4|10701.5|6886
1654084800000|2022-06-01 12:00:00|10708.8|10708.2|10726.5|10725.9|10728.2|10727.4|10706|10705.1|8002
1654088400000|2022-06-01 13:00:00|10726.6|10726|10710.5|10706.9|10731.3|10730.4|10702.9|10702.3|8019
1654092000000|2022-06-01 14:00:00|10711.1|10706.4|10667.9|10667|10711.1|10707.4|10651.9|10651.3|14910
1654095600000|2022-06-01 15:00:00|10667.8|10666.9|10645|10644.4|10668.2|10667.6|10627.5|10626.4|10755
1654099200000|2022-06-01 16:00:00|10645.1|10644.2|10639.5|10638.6|10648.4|10647.5|10638.6|10638|7731
1654102800000|2022-06-01 17:00:00|10639.6|10638.7|10652.1|10651.2|10654.4|10653.8|10637.5|10636.7|5769
1654106400000|2022-06-01 18:00:00|10652.2|10651.1|10655.5|10654.9|10659.6|10658.9|10645.1|10644.5|5890
1654110000000|2022-06-01 19:00:00|10655.3|10654.7|10650.6|10649.7|10661.3|10660.3|10649.9|10649.1|4759
1654113600000|2022-06-01 20:00:00|10650.7|10649.6|10651.5|10645.5|10655.1|10654.2|10647.3|10645.5|3520
1654117200000|2022-06-01 21:00:00|10651.6|10645.6|10656.1|10650.1|10658.1|10652.5|10648.1|10642.1|2325
1654120800000|2022-06-01 22:00:00|10656.2|10650.2|10652.9|10651.6|10656.6|10653.7|10649|10646.9|4128
1654124400000|2022-06-01 23:00:00|10653|10651.7|10651.5|10650.6|10655|10654|10650.8|10649.9|2473
1654128000000|2022-06-02 00:00:00|10651.7|10650.8|10657.1|10656.2|10660.1|10659.4|10646.1|10645|4184
1654131600000|2022-06-02 01:00:00|10657|10656.1|10655.2|10654.3|10658.3|10657.3|10646.9|10646|4308
1654135200000|2022-06-02 02:00:00|10655.3|10654.4|10650.1|10649.5|10658.9|10658|10645.3|10644.5|4254
1654138800000|2022-06-02 03:00:00|10650.3|10649.7|10654.8|10653.9|10655.8|10654.9|10648.9|10648.3|3495
1654142400000|2022-06-02 04:00:00|10654.9|10654|10657.9|10657|10658.2|10657.5|10653.5|10652.6|2274
1654146000000|2022-06-02 05:00:00|10658|10657.1|10658.5|10657.6|10666.1|10665.2|10650.1|10649.2|3744
1654149600000|2022-06-02 06:00:00|10658.7|10657.8|10677|10676.1|10679.4|10678.5|10658.2|10657.3|6024
1654153200000|2022-06-02 07:00:00|10676.9|10675.9|10686.1|10685.5|10693.1|10691.9|10675.1|10674.3|8594
1654156800000|2022-06-02 08:00:00|10686|10685.4|10684.5|10683.6|10695.4|10694.7|10684.5|10683.6|6175
1654160400000|2022-06-02 09:00:00|10684.4|10683.5|10688.9|10688|10691.4|10690.6|10681.1|10680.4|4758
1654164000000|2022-06-02 10:00:00|10689|10688.1|10696|10695.1|10697.6|10696.7|10682.9|10682.2|5396
1654167600000|2022-06-02 11:00:00|10695.9|10695|10694.7|10693.8|10697.1|10696.4|10684.7|10684.1|5548
1654171200000|2022-06-02 12:00:00|10694.3|10693.7|10703.3|10702.7|10716.5|10715.8|10685.4|10684.5|10235
1654174800000|2022-06-02 13:00:00|10703.6|10702.6|10700|10699.1|10711.9|10711.3|10692.7|10691.8|10408
1654178400000|2022-06-02 14:00:00|10699.5|10698.6|10716.4|10715.5|10719|10718.1|10695.9|10695|11416
1654182000000|2022-06-02 15:00:00|10716.3|10715.4|10732.8|10731.9|10738.8|10738|10713.1|10712.3|8098
1654185600000|2022-06-02 16:00:00|10732.5|10732|10744.7|10744.1|10745.3|10744.6|10730.9|10730.2|5770
1654189200000|2022-06-02 17:00:00|10744.6|10744|10745.7|10745.1|10748.8|10748|10738.5|10737.7|4428
1654192800000|2022-06-02 18:00:00|10745.8|10745.2|10739.5|10738.9|10749.1|10748.5|10738.8|10737.9|4278
1654196400000|2022-06-02 19:00:00|10739.4|10738.8|10749.1|10748.2|10749.4|10748.6|10738.2|10737.4|4338
1654200000000|2022-06-02 20:00:00|10749.2|10748.5|10749.8|10743.8|10751.4|10749.9|10746.6|10743.5|2836
1654203600000|2022-06-02 21:00:00|10749.9|10743.9|10750.8|10745.3|10752|10747.9|10743.9|10737.9|2162
1654207200000|2022-06-02 22:00:00|10750.9|10744.8|10748.8|10747.9|10751.8|10750.7|10747.7|10744.8|4215
1654210800000|2022-06-02 23:00:00|10748.9|10748|10750.8|10749.9|10751.3|10750.5|10747.8|10746.9|2460
1654214400000|2022-06-03 00:00:00|10750.9|10750|10759.8|10758.9|10763.6|10762.6|10746.9|10746.3|4663
1654218000000|2022-06-03 01:00:00|10759.9|10759|10760.4|10759.8|10762.7|10761.8|10753.9|10753.1|4697
1654221600000|2022-06-03 02:00:00|10760.2|10759.6|10758|10757.4|10764.8|10764.2|10756.3|10755.7|3338
1654225200000|2022-06-03 03:00:00|10758.2|10757.3|10753.5|10752.9|10760.2|10759.5|10752.4|10751.8|2695
1654228800000|2022-06-03 04:00:00|10753.7|10753.1|10746.5|10745.9|10754.6|10754|10746.4|10745.8|2206
1654232400000|2022-06-03 05:00:00|10746.6|10746|10754.8|10753.7|10756.1|10755.4|10745.5|10744.7|2464
1654236000000|2022-06-03 06:00:00|10754.6|10753.8|10753.6|10752.7|10759|10758.1|10750.8|10750.1|4529
1654239600000|2022-06-03 07:00:00|10753.5|10752.6|10756.8|10755.9|10761.2|10760.3|10745.5|10744.6|5774
1654243200000|2022-06-03 08:00:00|10756.9|10756|10753.9|10753|10763.1|10762.2|10749.8|10749.1|5210
1654246800000|2022-06-03 09:00:00|10754|10753.1|10747.7|10746.8|10756.1|10755.5|10743.7|10743|3717
1654250400000|2022-06-03 10:00:00|10747.6|10746.7|10741|10740.4|10747.8|10747.2|10734|10733.3|4014
1654254000000|2022-06-03 11:00:00|10741.1|10740.5|10729|10728.4|10746.9|10746.2|10726.1|10725.4|5070
1654257600000|2022-06-03 12:00:00|10728.9|10728.3|10716.7|10715.8|10740.3|10739.4|10704.4|10703.8|11706
1654261200000|2022-06-03 13:00:00|10716.6|10715.7|10745|10743.9|10752.7|10751.9|10714.8|10714.2|10322
1654264800000|2022-06-03 14:00:00|10747.7|10744.5|10723.5|10722.9|10749.7|10748.4|10715.8|10715|9265
1654268400000|2022-06-03 15:00:00|10723.4|10722.8|10711.4|10710.8|10723.6|10723|10710.9|10710.3|5028
1654272000000|2022-06-03 16:00:00|10711.8|10711.2|10729.3|10728.7|10729.5|10728.9|10711.1|10710.5|4136
1654275600000|2022-06-03 17:00:00|10729.4|10728.8|10719.2|10718.6|10729.9|10729.2|10715.9|10715.3|3495
1654279200000|2022-06-03 18:00:00|10719.1|10718.5|10721.2|10720.6|10722.4|10721.7|10716.3|10715.7|2679
1654282800000|2022-06-03 19:00:00|10721.1|10720.5|10720.8|10720.2|10722.4|10721.8|10717.8|10717|2993
1654286400000|2022-06-03 20:00:00|10720.9|10719.9|10720.9|10717.3|10723.1|10721.6|10715.4|10714.1|3571
1654459200000|2022-06-05 20:00:00|10725.7|10713.7|10725.7|10714.7|10733|10721|10723.8|10712.7|59
1654462800000|2022-06-05 21:00:00|10727.5|10715.5|10723.2|10717.2|10729.1|10721.3|10720|10713.9|1132
1654466400000|2022-06-05 22:00:00|10723.3|10717.3|10725.7|10723.9|10727.1|10725.6|10715.5|10712.3|6838
1654470000000|2022-06-05 23:00:00|10725.8|10724.1|10725.8|10724.9|10730.3|10729.4|10721.8|10720.8|3897
1654473600000|2022-06-06 00:00:00|10726|10725.1|10716.9|10716|10732.5|10731.6|10715.9|10715.2|4287
1654477200000|2022-06-06 01:00:00|10716.5|10715.9|10715.5|10714.6|10722.7|10722.1|10710.5|10709.6|4880
1654480800000|2022-06-06 02:00:00|10715.6|10714.7|10722.8|10721.9|10726.2|10725.4|10714.8|10714|3192
1654484400000|2022-06-06 03:00:00|10722.9|10722.3|10725.9|10725|10726.4|10725.6|10721.6|10720.9|2515
1654488000000|2022-06-06 04:00:00|10725.8|10724.9|10728.1|10727.2|10728.5|10727.8|10721.6|10720.7|2376
1654491600000|2022-06-06 05:00:00|10728|10727.1|10727.4|10726.5|10736.6|10736|10727.2|10726.5|3244
1654495200000|2022-06-06 06:00:00|10727.9|10727|10724.1|10723.5|10734.2|10733.5|10718.5|10717.8|5429
1654498800000|2022-06-06 07:00:00|10724.2|10723.3|10742.5|10741.6|10742.9|10742.1|10723.9|10723.2|8263
1654502400000|2022-06-06 08:00:00|10742.7|10741.9|10751.4|10750.5|10752.6|10751.6|10738.9|10738.2|8115
1654506000000|2022-06-06 09:00:00|10751.2|10750.6|10745.1|10744.5|10751.5|10750.9|10739.4|10738.6|4803
1654509600000|2022-06-06 10:00:00|10745.2|10744.6|10728.3|10727.7|10746.6|10746|10724.5|10723.7|4087
1654513200000|2022-06-06 11:00:00|10728.2|10727.6|10731.1|10730.5|10732.4|10731.8|10724.4|10723.8|3826
1654516800000|2022-06-06 12:00:00|10731.2|10730.6|10723.1|10722.5|10731.7|10730.9|10715.9|10715.1|4680
1654520400000|2022-06-06 13:00:00|10723.2|10722.6|10714.5|10713.9|10723.6|10723|10705.7|10705.1|5219
1654524000000|2022-06-06 14:00:00|10714.4|10713.8|10718.2|10717.3|10724.3|10723.7|10692.2|10691.6|8004
1654527600000|2022-06-06 15:00:00|10718.3|10717.7|10697.7|10697.1|10721.7|10721.1|10684.3|10683.6|7377
1654531200000|2022-06-06 16:00:00|10697.4|10696.8|10701|10700.4|10702.6|10702|10690|10689.4|4386
1654534800000|2022-06-06 17:00:00|10701.2|10700.3|10699|10698.4|10703.5|10702.9|10694.8|10694.2|3621
1654538400000|2022-06-06 18:00:00|10698.9|10698.3|10691.1|10690.2|10700.3|10699.6|10688.6|10688|4194
1654542000000|2022-06-06 19:00:00|10691|10690.1|10696.1|10695.2|10697.5|10696.9|10685.5|10684.9|3672
1654545600000|2022-06-06 20:00:00|10695.4|10694.8|10696.9|10695.4|10697.7|10696.9|10692.1|10691.3|2088
1654549200000|2022-06-06 21:00:00|10696.8|10695.5|10696.7|10693.4|10701.8|10696.9|10694.6|10689.4|5533
1654552800000|2022-06-06 22:00:00|10698.1|10692.5|10694.8|10693.9|10698.1|10694.2|10691.6|10690.3|5840
1654556400000|2022-06-06 23:00:00|10694.9|10694|10690.2|10689.3|10695.9|10695|10685.3|10684.6|6575
1654560000000|2022-06-07 00:00:00|10690.1|10689.2|10684.6|10684|10692.5|10691.9|10680.5|10679.7|7372
1654563600000|2022-06-07 01:00:00|10684.7|10684.1|10680.6|10680|10685.3|10684.7|10673.4|10672.8|7807
1654567200000|2022-06-07 02:00:00|10680.8|10680.2|10676.5|10675.6|10681.5|10680.9|10670.9|10670.3|7000
1654570800000|2022-06-07 03:00:00|10676.6|10675.7|10682.1|10681.2|10685|10684.4|10673.6|10673|7321
1654574400000|2022-06-07 04:00:00|10682.2|10681.3|10683.1|10682.2|10700.5|10699.6|10678.5|10677.7|9143
1654578000000|2022-06-07 05:00:00|10683.2|10682.6|10675|10674.1|10683.7|10683|10671.5|10670.8|9541
1654581600000|2022-06-07 06:00:00|10675.1|10674|10686.2|10685.3|10693.3|10692.4|10665.7|10664.8|9680
1654585200000|2022-06-07 07:00:00|10686.1|10685.5|10688|10687.1|10694.9|10694.2|10682.3|10681.7|8566
1654588800000|2022-06-07 08:00:00|10688.1|10687.2|10679.9|10679|10705.6|10704.4|10679|10678.2|7132
1654592400000|2022-06-07 09:00:00|10680|10679.1|10677.9|10677.3|10692.3|10691.5|10674.4|10673.7|6699
1654596000000|2022-06-07 10:00:00|10678.1|10677.2|10674.2|10673.3|10683.2|10682.5|10671.4|10670.8|7071
1654599600000|2022-06-07 11:00:00|10674.1|10673.2|10662.4|10661.5|10676|10675.2|10658.4|10657.8|6775
1654603200000|2022-06-07 12:00:00|10662.3|10661.4|10656.2|10655.3|10673.4|10672.5|10654.5|10653.6|7214
1654606800000|2022-06-07 13:00:00|10655.9|10654.8|10688.4|10687.8|10698.1|10697.3|10652.4|10651.8|9647
1654610400000|2022-06-07 14:00:00|10688.5|10687.9|10705.5|10704.6|10710.3|10709.4|10674.9|10674.3|10600
1654614000000|2022-06-07 15:00:00|10705.4|10704.5|10697.1|10696.5|10708.1|10707.4|10690.7|10690.1|7027
1654617600000|2022-06-07 16:00:00|10697|10696.4|10701.7|10700.8|10708.9|10708.1|10696|10695.4|4401
1654621200000|2022-06-07 17:00:00|10701.8|10700.9|10695.1|10694.5|10701.9|10701.3|10693.8|10693.2|3570
1654624800000|2022-06-07 18:00:00|10695.2|10694.6|10707.8|10707.2|10714.7|10714.1|10693.6|10692.7|4037
1654628400000|2022-06-07 19:00:00|10707.7|10707.1|10708.6|10707.7|10712.8|10712|10705.7|10705.1|3639
1654632000000|2022-06-07 20:00:00|10708|10707.4|10707.2|10701.2|10709.1|10708.3|10705.2|10701.1|1868
1654635600000|2022-06-07 21:00:00|10707.5|10701.5|10709.2|10703.2|10711.9|10706.5|10705.7|10699.7|2059
1654639200000|2022-06-07 22:00:00|10708.3|10703.8|10705.4|10704.5|10710.9|10707.1|10703|10702|3484
1654642800000|2022-06-07 23:00:00|10705.5|10704.6|10697.7|10697.1|10707.4|10706.5|10696.8|10696.1|2803
1654646400000|2022-06-08 00:00:00|10698|10697.2|10693.7|10692.8|10701.6|10700.8|10692|10691.1|3879
1654650000000|2022-06-08 01:00:00|10693.6|10692.7|10687.1|10686.2|10694.2|10693.3|10684.9|10684|6063
1654653600000|2022-06-08 02:00:00|10687.2|10686.3|10691|10690.4|10696.4|10695.5|10686.4|10685.7|4170
1654657200000|2022-06-08 03:00:00|10690.8|10690.2|10684.3|10683.4|10692.5|10691.7|10681.5|10680.8|3918
1654660800000|2022-06-08 04:00:00|10684.1|10683.5|10679.1|10678.2|10685.2|10684.4|10678.8|10678|2643
1654664400000|2022-06-08 05:00:00|10678.8|10678.1|10688.9|10687.6|10691.5|10690.8|10678|10677.4|3343
1654668000000|2022-06-08 06:00:00|10688.8|10687.4|10688.4|10687.5|10695.2|10694.6|10686.1|10685.2|6382
1654671600000|2022-06-08 07:00:00|10688.2|10687.6|10689.2|10688.3|10695.6|10694.7|10682.2|10681.3|9033
1654675200000|2022-06-08 08:00:00|10689.3|10688.4|10679.6|10678.7|10695.4|10694.6|10676.1|10675.3|8159
1654678800000|2022-06-08 09:00:00|10679.7|10678.8|10704.5|10703.9|10709.4|10708.8|10671.7|10670.9|7260
1654682400000|2022-06-08 10:00:00|10704.7|10703.8|10720.2|10719|10729.1|10728.4|10703.9|10703.2|7820
1654686000000|2022-06-08 11:00:00|10720.1|10718.9|10736.1|10735.2|10740.1|10739.5|10715.7|10714.9|7130
1654689600000|2022-06-08 12:00:00|10735.7|10735.1|10732|10731.4|10741.5|10740.6|10719.2|10718.4|7888
1654693200000|2022-06-08 13:00:00|10731.9|10731.3|10741.5|10740.6|10749|10748.2|10725.1|10724.4|9112
1654696800000|2022-06-08 14:00:00|10741.7|10740.8|10731.7|10731.1|10745.8|10745.2|10728.9|10728.2|9822
1654700400000|2022-06-08 15:00:00|10732.1|10731.5|10742.1|10741.5|10742.5|10741.7|10728.4|10727.7|6721
1654704000000|2022-06-08 16:00:00|10741.8|10741.2|10728.8|10728.2|10743.9|10743.3|10725.4|10724.7|5361
1654707600000|2022-06-08 17:00:00|10728.7|10728.1|10719.6|10719|10729|10728.3|10717.2|10716.1|5514
1654711200000|2022-06-08 18:00:00|10719.5|10718.9|10716.2|10715.3|10720.8|10720|10713|10712.4|4082
1654714800000|2022-06-08 19:00:00|10716.1|10715.5|10714|10713.4|10720.1|10719.4|10713.3|10712.7|3271
1654718400000|2022-06-08 20:00:00|10715.4|10714.5|10717|10715.7|10718.4|10716.7|10713.2|10712.3|2176
1654722000000|2022-06-08 21:00:00|10717.1|10715.6|10720.6|10714.6|10723.9|10717.9|10717|10711.6|2530
1654725600000|2022-06-08 22:00:00|10720.4|10714.4|10719.5|10718.6|10721.9|10720.5|10716.4|10714.4|5542
1654729200000|2022-06-08 23:00:00|10719.7|10718.5|10717.4|10716.5|10721.3|10720.4|10716.3|10715.4|2353
1654732800000|2022-06-09 00:00:00|10717.5|10716.6|10712.8|10711.9|10718.7|10717.9|10709.9|10709|4045
1654736400000|2022-06-09 01:00:00|10712.7|10711.8|10711.9|10711|10715.3|10714.6|10709.9|10709.3|4177
1654740000000|2022-06-09 02:00:00|10711.8|10710.9|10723.2|10722.6|10724.2|10723.4|10711.1|10710.3|4475
1654743600000|2022-06-09 03:00:00|10722.6|10722|10730|10729.1|10734.3|10733.5|10720.5|10719.8|3776
1654747200000|2022-06-09 04:00:00|10729.9|10729|10727.1|10726.2|10732.4|10731.8|10726.5|10725.6|3166
1654750800000|2022-06-09 05:00:00|10727|10726.1|10719.2|10718.3|10730.3|10729.3|10719.2|10718.1|4373
1654754400000|2022-06-09 06:00:00|10719.5|10718.6|10715.1|10714.2|10720.5|10719.7|10709.4|10708.5|6170
1654758000000|2022-06-09 07:00:00|10715|10714.1|10702.6|10701.7|10717.1|10716.3|10702.2|10701.5|7523
1654761600000|2022-06-09 08:00:00|10702.7|10701.8|10715.9|10715|10718.1|10717.4|10694.4|10693.5|7307
1654765200000|2022-06-09 09:00:00|10716|10715.1|10716.8|10715.9|10719.9|10719.2|10711.8|10711.1|5275
1654768800000|2022-06-09 10:00:00|10716.4|10715.5|10719.3|10718.7|10725.1|10724|10713.6|10712.8|6491
1654772400000|2022-06-09 11:00:00|10719.4|10718.5|10728.9|10728|10750.8|10748.5|10689.8|10687.2|13258
1654776000000|2022-06-09 12:00:00|10728.7|10727.8|10735.1|10733.7|10774.5|10773.5|10724.1|10723.2|20694
1654779600000|2022-06-09 13:00:00|10735|10733.9|10687.4|10686.5|10743.7|10742.6|10681.5|10680.6|17641
1654783200000|2022-06-09 14:00:00|10687.1|10686.4|10649.4|10648.8|10687.6|10686.7|10645.6|10644.7|13243
1654786800000|2022-06-09 15:00:00|10649.5|10648.9|10657.9|10657.3|10666.8|10666.1|10646|10645.3|9281
1654790400000|2022-06-09 16:00:00|10657.8|10657.2|10652.7|10652.1|10660.4|10659.8|10645.9|10645.3|5937
1654794000000|2022-06-09 17:00:00|10652.8|10652.2|10639.3|10638.7|10655.4|10654.7|10618.7|10617.8|6136
1654797600000|2022-06-09 18:00:00|10639.2|10638.6|10626.8|10626.2|10644.2|10643.5|10626.4|10625.8|4999
1654801200000|2022-06-09 19:00:00|10627.2|10626.6|10613.8|10612.9|10627.3|10626.7|10612.7|10612.1|4872
1654804800000|2022-06-09 20:00:00|10613.4|10612.8|10620|10614.7|10621.7|10619.5|10611.5|10610.8|3013
1654808400000|2022-06-09 21:00:00|10620.2|10614.4|10620.1|10617.3|10622|10618.3|10617.7|10612.7|5292
1654812000000|2022-06-09 22:00:00|10620|10617.1|10616.1|10615.2|10624.9|10619.5|10611.6|10610.3|4980
1654815600000|2022-06-09 23:00:00|10616.5|10615.9|10619.4|10618.8|10622.3|10621.4|10613.6|10612.7|2192
1654819200000|2022-06-10 00:00:00|10619.5|10618.9|10624.2|10623.6|10624.7|10624.1|10611.7|10611.1|3872
1654822800000|2022-06-10 01:00:00|10624.3|10623.7|10625.3|10624.7|10626|10625.3|10617.8|10616.9|3716
1654826400000|2022-06-10 02:00:00|10625.4|10624.8|10630.1|10629.5|10630.3|10629.7|10623.9|10623.3|3444
1654830000000|2022-06-10 03:00:00|10630.2|10629.6|10634.5|10633.9|10635.9|10635.3|10628.9|10628.1|2893
1654833600000|2022-06-10 04:00:00|10634.6|10634|10631.1|10630.5|10635.8|10635.1|10629.9|10629.2|2553
1654837200000|2022-06-10 05:00:00|10631.2|10630.6|10634|10633.4|10642.7|10642|10631|10630.2|4289
1654840800000|2022-06-10 06:00:00|10633.9|10633.3|10630.3|10629.4|10635.4|10634.7|10619.5|10618.9|6719
1654844400000|2022-06-10 07:00:00|10630.4|10629.5|10625.8|10625.2|10642.3|10641.5|10620.3|10619.4|8861
1654848000000|2022-06-10 08:00:00|10625.9|10625.3|10615.1|10614.2|10633.7|10632.9|10608.1|10607.2|7063
1654851600000|2022-06-10 09:00:00|10614.9|10614|10597.5|10596.9|10618.2|10617.5|10590.5|10589.7|6919
1654855200000|2022-06-10 10:00:00|10597.7|10597.1|10593.6|10592.7|10607|10606.4|10586.5|10585.7|5987
1654858800000|2022-06-10 11:00:00|10593.8|10593.2|10574.6|10573.7|10595.8|10595.2|10571.5|10570.9|6746
1654862400000|2022-06-10 12:00:00|10574.4|10573.8|10522.9|10522.3|10589.5|10585.6|10521.5|10520.7|15489
1654866000000|2022-06-10 13:00:00|10522.8|10522.2|10527.2|10526.3|10544.9|10544.3|10522.4|10521.7|13320
1654869600000|2022-06-10 14:00:00|10527.1|10526.2|10531.1|10530.2|10535.9|10535.1|10506.1|10505.5|12198
1654873200000|2022-06-10 15:00:00|10531|10530.1|10520.4|10519.8|10534.7|10534|10511.5|10510.9|9506
1654876800000|2022-06-10 16:00:00|10520.6|10519.7|10517.1|10516.2|10525.9|10525.3|10512.4|10511.5|5708
1654880400000|2022-06-10 17:00:00|10517|10516.1|10519.5|10518.9|10533.8|10533.2|10515.6|10514.8|5905
1654884000000|2022-06-10 18:00:00|10519.6|10519|10522.4|10521.8|10523.2|10522.6|10513.9|10513.2|5563
1654887600000|2022-06-10 19:00:00|10522.3|10521.7|10519.2|10518.6|10527.2|10526.5|10518.7|10518|5879
1654891200000|2022-06-10 20:00:00|10519|10518.1|10522.3|10516.3|10525|10522.1|10515.5|10514.6|2989
1655064000000|2022-06-12 20:00:00|10521.5|10513.5|10519|10513.1|10522|10514.8|10513|10508.9|116
1655067600000|2022-06-12 21:00:00|10519.9|10513.9|10517.5|10512.7|10520.7|10516.2|10515.1|10511.5|516
1655071200000|2022-06-12 22:00:00|10515.9|10513.2|10508.9|10507.8|10520.7|10519.8|10502.9|10501.7|8668
1655074800000|2022-06-12 23:00:00|10508.7|10507.7|10491.5|10490.2|10514.3|10513.4|10486.9|10486|7260
1655078400000|2022-06-13 00:00:00|10491.3|10490.6|10485.5|10484.6|10496.1|10495.2|10481|10480.2|5681
1655082000000|2022-06-13 01:00:00|10485.3|10484.7|10481.7|10480.8|10487|10486.1|10476.1|10475.3|6280
1655085600000|2022-06-13 02:00:00|10481.8|10480.9|10489.3|10488.4|10493.4|10492.6|10481.8|10480.9|5443
1655089200000|2022-06-13 03:00:00|10489.4|10488.5|10492|10491.4|10494.6|10494|10488.3|10487.5|3674
1655092800000|2022-06-13 04:00:00|10491.8|10491.2|10491.4|10490.5|10491.8|10491.2|10481.6|10480.7|3812
1655096400000|2022-06-13 05:00:00|10491.5|10490.6|10487|10486.1|10496.1|10495.2|10486.3|10485.7|5024
1655100000000|2022-06-13 06:00:00|10486.9|10486|10470.6|10470|10489.4|10488.8|10470.6|10470|8247
1655103600000|2022-06-13 07:00:00|10470.5|10469.9|10466.2|10465.3|10490|10489.4|10461.4|10460.6|8822
1655107200000|2022-06-13 08:00:00|10466.1|10465.2|10475.5|10474.9|10486|10485.4|10456.7|10455.9|8839
1655110800000|2022-06-13 09:00:00|10475.4|10474.8|10462.3|10461.7|10482.1|10481.5|10461.4|10460.8|7343
1655114400000|2022-06-13 10:00:00|10462.2|10461.6|10469.1|10468.5|10472.1|10471.5|10458.5|10457.9|6842
1655118000000|2022-06-13 11:00:00|10469|10468.4|10446.2|10445.6|10469.3|10468.7|10445.5|10444.9|8139
1655121600000|2022-06-13 12:00:00|10446.1|10445.5|10466|10465.1|10474.8|10473.9|10446.1|10445.4|10927
1655125200000|2022-06-13 13:00:00|10465.9|10465|10438|10437.1|10468.9|10468.3|10435.7|10435|10253
1655128800000|2022-06-13 14:00:00|10438.1|10437.2|10421.6|10421|10444.8|10444.2|10418.5|10417.9|10411
1655132400000|2022-06-13 15:00:00|10421.7|10421.1|10434.8|10434.2|10435.7|10435.1|10421.5|10420.8|8849
1655136000000|2022-06-13 16:00:00|10434.9|10434.3|10437.5|10436.9|10456.5|10455.6|10434.1|10433.4|7846
1655139600000|2022-06-13 17:00:00|10437.6|10437|10449.1|10448.5|10458.8|10458.2|10434.2|10433.6|5358
1655143200000|2022-06-13 18:00:00|10449.3|10448.7|10425.2|10424.6|10451.8|10451.1|10422.5|10421.9|7040
1655146800000|2022-06-13 19:00:00|10425.4|10424.8|10411|10410.1|10450.5|10449.4|10404.2|10403.2|17409
1655150400000|2022-06-13 20:00:00|10411.2|10410.3|10410.8|10404.8|10413.1|10412.1|10400.2|10399.1|6554
1655154000000|2022-06-13 21:00:00|10412|10406|10410.2|10407.4|10412.5|10408.6|10409.7|10404.5|1714
1655157600000|2022-06-13 22:00:00|10410.3|10407.1|10407.9|10406.8|10415.6|10414.4|10406.3|10401.2|6319
1655161200000|2022-06-13 23:00:00|10408|10406.6|10415.4|10414.8|10416.8|10415.9|10407.1|10405.9|3047
1655164800000|2022-06-14 00:00:00|10414.6|10414.5|10423.3|10422.4|10424.7|10424.1|10404.3|10403.4|6717
1655168400000|2022-06-14 01:00:00|10422.9|10422.3|10402|10401.1|10425.2|10424.5|10397.5|10396.7|6246
1655172000000|2022-06-14 02:00:00|10401.1|10400.5|10417.8|10417.2|10420.5|10419.7|10400.5|10399.8|5117
1655175600000|2022-06-14 03:00:00|10417.6|10417|10427.7|10427.1|10432.7|10431.8|10415.4|10414.8|6389
1655179200000|2022-06-14 04:00:00|10427.8|10426.9|10425|10424.1|10436.7|10435.8|10423.6|10422.8|5166
1655182800000|2022-06-14 05:00:00|10425.1|10424.2|10438.9|10438|10439.9|10439|10418.2|10417.5|5088
1655186400000|2022-06-14 06:00:00|10439|10438.1|10439.4|10438.5|10450.8|10450.1|10427|10426.4|8866
1655190000000|2022-06-14 07:00:00|10439.1|10438.4|10468.2|10467.3|10475.6|10474.7|10437.9|10437|10041
1655193600000|2022-06-14 08:00:00|10468.3|10467.4|10466|10465.1|10485.4|10484.5|10463.5|10462.9|9319
1655197200000|2022-06-14 09:00:00|10466.1|10465|10436.1|10435.2|10467|10466.1|10433.4|10432.7|8768
1655200800000|2022-06-14 10:00:00|10436.2|10435.3|10435.6|10435|10442.2|10441.4|10425.6|10424.8|8009
1655204400000|2022-06-14 11:00:00|10435.7|10435.1|10442.4|10441.8|10456.1|10455.4|10433.1|10432.2|8547
1655208000000|2022-06-14 12:00:00|10442.5|10441.9|10449.3|10448.7|10468.9|10468|10442.5|10441.9|10745
1655211600000|2022-06-14 13:00:00|10449.2|10448.6|10439.1|10438.5|10460.2|10459.6|10434|10433.4|11522
1655215200000|2022-06-14 14:00:00|10439|10438.4|10410.4|10409.8|10445.9|10445.1|10408.5|10407.9|11031
1655218800000|2022-06-14 15:00:00|10410.3|10409.7|10417.1|10416.5|10426.3|10425.4|10407.2|10406.6|10633
1655222400000|2022-06-14 16:00:00|10417.2|10416.3|10420.7|10420.1|10424.9|10424.2|10412.3|10411.7|8211
1655226000000|2022-06-14 17:00:00|10420.5|10419.9|10419.1|10418.5|10443.7|10443.1|10418.5|10417.9|7695
1655229600000|2022-06-14 18:00:00|10419.2|10418.6|10411.8|10411.2|10431.8|10430.9|10411.4|10410.8|6308
1655233200000|2022-06-14 19:00:00|10411.7|10411.1|10411.2|10410.6|10415.8|10415|10400.1|10399.5|7287
1655236800000|2022-06-14 20:00:00|10411.3|10410.7|10418.4|10414.5|10419.9|10417.8|10410.7|10410.1|2327
1655240400000|2022-06-14 21:00:00|10418.7|10414.4|10418.2|10412.2|10425.7|10419.7|10414|10408|3216
1655244000000|2022-06-14 22:00:00|10418|10412|10427.9|10426.8|10428.2|10427|10414.3|10411.8|5977
1655247600000|2022-06-14 23:00:00|10427.8|10426.9|10437.5|10436.6|10438.9|10438.2|10425.3|10424.4|3726
1655251200000|2022-06-15 00:00:00|10437.7|10436.8|10435.3|10434.7|10441.2|10440.4|10426.7|10426|6689
1655254800000|2022-06-15 01:00:00|10435.4|10434.5|10441.5|10440.6|10452.3|10451.4|10432.6|10431.7|7073
1655258400000|2022-06-15 02:00:00|10441.4|10440.5|10445.3|10444.7|10447.1|10446.4|10439.6|10439|5202
1655262000000|2022-06-15 03:00:00|10445.4|10444.8|10443.1|10442.5|10447.8|10446.9|10438.6|10437.9|3446
1655265600000|2022-06-15 04:00:00|10443.2|10442.6|10427.3|10426.4|10443.8|10443|10424.8|10424.2|3726
1655269200000|2022-06-15 05:00:00|10427.4|10426.5|10464.4|10463.2|10475.6|10474.8|10424.6|10423.8|9360
1655272800000|2022-06-15 06:00:00|10464.2|10463.3|10473.7|10473.1|10495.1|10494.2|10453|10452.1|12588
1655276400000|2022-06-15 07:00:00|10473.8|10472.9|10466.9|10466|10493.7|10492.8|10447.1|10445.7|12780
1655280000000|2022-06-15 08:00:00|10466.7|10465.8|10494.2|10493.3|10508.5|10507.4|10466.1|10465.2|13237
1655283600000|2022-06-15 09:00:00|10494.3|10493.4|10495.1|10494.2|10498.4|10497.5|10477.7|10477|10314
1655287200000|2022-06-15 10:00:00|10494.8|10493.9|10482.6|10481.7|10495.1|10494.1|10472.3|10471.4|9055
1655290800000|2022-06-15 11:00:00|10482.7|10481.8|10458.6|10458|10489.9|10489|10455.5|10454.9|9366
1655294400000|2022-06-15 12:00:00|10458.4|10457.8|10415.4|10414.5|10461.4|10460.6|10404.6|10403.6|16973
1655298000000|2022-06-15 13:00:00|10415.3|10414.4|10426.6|10426|10429.1|10428.5|10403.3|10402.7|11674
1655301600000|2022-06-15 14:00:00|10426.7|10425.8|10411.8|10411.2|10432.6|10431.9|10409.4|10408.8|9738
1655305200000|2022-06-15 15:00:00|10411.5|10410.9|10386|10385.4|10412.3|10411.6|10385.4|10384.8|9003
1655308800000|2022-06-15 16:00:00|10386.2|10385.3|10382.1|10381.5|10393.5|10392.6|10380.3|10379.7|6724
1655312400000|2022-06-15 17:00:00|10382.2|10381.3|10406.4|10402|10409.5|10408|10381.5|10380.9|7861
1655316000000|2022-06-15 18:00:00|10404.7|10401.8|10423.1|10421.9|10455.7|10454.7|10359.9|10358.6|28572
1655319600000|2022-06-15 19:00:00|10423.3|10422|10454.9|10453.7|10465.8|10464.2|10415.4|10414|25981
1655323200000|2022-06-15 20:00:00|10454.4|10453.1|10446.1|10440.1|10470.3|10469.4|10445.3|10440.1|9289
1655326800000|2022-06-15 21:00:00|10445.7|10439.7|10448.4|10445.1|10451.7|10446.5|10443.7|10437.7|1662
1655330400000|2022-06-15 22:00:00|10448.3|10444.9|10444.9|10443.8|10454.4|10453|10443.1|10441.6|6909
1655334000000|2022-06-15 23:00:00|10444.8|10443.9|10458.1|10457.2|10459.3|10458.4|10443|10442.1|4191
1655337600000|2022-06-16 00:00:00|10458|10457.1|10453.3|10452.7|10470|10469.1|10452.4|10451.8|6275
1655341200000|2022-06-16 01:00:00|10453.2|10452.6|10434.9|10434|10459.4|10458.7|10431.4|10430.7|7582
1655344800000|2022-06-16 02:00:00|10434.8|10433.9|10445.9|10445|10446.5|10445.8|10433.9|10433|5387
1655348400000|2022-06-16 03:00:00|10446|10445.1|10443.4|10442.8|10451.9|10451.3|10440.9|10440.3|4731
1655352000000|2022-06-16 04:00:00|10443.5|10442.9|10438.9|10438|10444.5|10443.8|10436.2|10435.5|3511
1655355600000|2022-06-16 05:00:00|10439|10438.1|10429.9|10429|10444.6|10443.7|10425.2|10424.4|5587
1655359200000|2022-06-16 06:00:00|10429.8|10428.9|10409.4|10408.5|10436.3|10435.4|10408.8|10407.9|9075
1655362800000|2022-06-16 07:00:00|10408.9|10408.3|10397.1|10396.2|10417.4|10416.6|10381.3|10380.5|13164
1655366400000|2022-06-16 08:00:00|10397.2|10396.3|10410.1|10409.2|10413.4|10412.5|10384.4|10383.5|12034
1655370000000|2022-06-16 09:00:00|10410|10409.1|10409.1|10408.2|10424.9|10424|10395.3|10394.4|11010
1655373600000|2022-06-16 10:00:00|10409|10408.1|10405.9|10404.9|10412.8|10411.9|10392|10391.1|10639
1655377200000|2022-06-16 11:00:00|10405.8|10404.8|10385.3|10384.4|10427|10425.5|10384.1|10383.2|17909
1655380800000|2022-06-16 12:00:00|10386|10385.4|10428.8|10427.9|10437.2|10436.4|10384.6|10383.7|15013
1655384400000|2022-06-16 13:00:00|10428.9|10428|10450.1|10449.2|10474.1|10473.2|10428.4|10427.5|14258
1655388000000|2022-06-16 14:00:00|10449.8|10449.3|10494.8|10494.2|10500.3|10499.4|10435.7|10434.8|15465
1655391600000|2022-06-16 15:00:00|10495|10494.1|10529.8|10528.9|10529.8|10529.2|10491.5|10490.9|12217
1655395200000|2022-06-16 16:00:00|10529.7|10528.8|10560.7|10559.6|10573.5|10572.6|10522.9|10522|12826
1655398800000|2022-06-16 17:00:00|10560.4|10559.8|10585.5|10584.6|10601.9|10600.9|10554.8|10553.9|14282
1655402400000|2022-06-16 18:00:00|10585.4|10584.2|10575.4|10574.8|10585.4|10584.4|10566|10565.1|9634
1655406000000|2022-06-16 19:00:00|10575.5|10574.9|10561.1|10560.5|10583.4|10582.7|10555.2|10554.4|8102
1655409600000|2022-06-16 20:00:00|10561.2|10560.6|10551.6|10545.6|10561.5|10560.9|10546.2|10545|3918
1655413200000|2022-06-16 21:00:00|10551.4|10545.4|10558.8|10552.8|10559.7|10553.7|10551.1|10545.1|1747
1655416800000|2022-06-16 22:00:00|10558.7|10552.7|10556.7|10552.7|10559.3|10554.3|10552.9|10546.9|388
1655420400000|2022-06-16 23:00:00|10548.5|10547.4|10547.1|10546.2|10551.8|10551.2|10544.4|10543.5|3939
1655424000000|2022-06-17 00:00:00|10547.2|10546.3|10541.4|10540.5|10552.6|10552|10535.9|10535.1|8200
1655427600000|2022-06-17 01:00:00|10541.3|10540.4|10534.5|10533.6|10543.1|10542.5|10528.6|10527.8|8189
1655431200000|2022-06-17 02:00:00|10534.4|10533.5|10527.2|10526.3|10539.8|10538.9|10522.7|10521.8|9652
1655434800000|2022-06-17 03:00:00|10527.3|10526.2|10521.1|10520.2|10537.7|10536.8|10518.1|10517.2|9139
1655438400000|2022-06-17 04:00:00|10521|10520.1|10528.3|10527.4|10530.8|10529.9|10520.8|10519.9|5434
1655442000000|2022-06-17 05:00:00|10528.2|10527.3|10518.8|10517.9|10529.2|10528.4|10518.8|10517.9|5859
1655445600000|2022-06-17 06:00:00|10518.9|10518|10500.9|10500|10521.1|10520.2|10500.1|10499.3|10570
1655449200000|2022-06-17 07:00:00|10500.8|10499.9|10518.1|10517.2|10531.2|10530.3|10494.4|10493.7|11982
1655452800000|2022-06-17 08:00:00|10517.9|10517|10520.7|10519.4|10528.7|10527.8|10500.4|10499.6|10273
1655456400000|2022-06-17 09:00:00|10520.6|10519.3|10518.4|10517.8|10536.2|10535.6|10511.1|10510.2|9449
1655460000000|2022-06-17 10:00:00|10518.3|10517.7|10520.7|10519.8|10527|10526.4|10512.4|10511.8|7359
1655463600000|2022-06-17 11:00:00|10520.6|10519.7|10486.1|10485.5|10523.7|10523.1|10483.9|10483|8646
1655467200000|2022-06-17 12:00:00|10485.9|10485.3|10495.2|10494.3|10508.5|10507.6|10476.2|10475.3|10434
1655470800000|2022-06-17 13:00:00|10495.1|10494.2|10484.8|10483.9|10500.6|10499.8|10474.4|10473.5|12018
1655474400000|2022-06-17 14:00:00|10485|10484.1|10458.7|10457.8|10487.8|10486.9|10444.9|10444|15109
1655478000000|2022-06-17 15:00:00|10458.8|10457.9|10473.8|10473.2|10478|10477.1|10455.2|10454.5|12024
1655481600000|2022-06-17 16:00:00|10473.9|10473.3|10467.8|10467.2|10476.8|10476.2|10465.1|10464.5|8552
1655485200000|2022-06-17 17:00:00|10467.7|10467.1|10491|10490.4|10500.4|10499.5|10466.9|10466.3|8485
1655488800000|2022-06-17 18:00:00|10491.1|10490.5|10491.8|10490.9|10503.3|10502.4|10490.5|10489.8|6807
1655492400000|2022-06-17 19:00:00|10491.9|10491.3|10495.1|10494.2|10498.3|10497.3|10488.3|10487.6|6342
1655496000000|2022-06-17 20:00:00|10494.3|10493.7|10498.3|10492.3|10503.1|10499.8|10490|10488.3|5060
1655668800000|2022-06-19 20:00:00|10488.9|10476.9|10480.3|10474.1|10495.4|10483.4|10477.6|10468.9|220
1655672400000|2022-06-19 21:00:00|10478.8|10473.3|10491.2|10486.7|10506.6|10494.6|10478.8|10471.5|1768
1655676000000|2022-06-19 22:00:00|10490.8|10485.9|10491.4|10490.2|10494|10490.9|10475.6|10473.1|6717
1655679600000|2022-06-19 23:00:00|10491.3|10490|10490.6|10489.7|10493.4|10492.7|10485.2|10484.3|4364
1655683200000|2022-06-20 00:00:00|10490.5|10489.6|10493.7|10493.1|10497.5|10496.6|10485.4|10484.8|6539
1655686800000|2022-06-20 01:00:00|10493.6|10493|10493.7|10492.8|10500.8|10499.9|10491.5|10490.8|6774
1655690400000|2022-06-20 02:00:00|10493.8|10492.9|10518.7|10518.1|10524.2|10523.6|10492.9|10492.2|7497
1655694000000|2022-06-20 03:00:00|10518.8|10518.2|10528.8|10528.2|10529.3|10528.7|10518.7|10518.1|5852
1655697600000|2022-06-20 04:00:00|10528.9|10528.3|10523.4|10522.8|10531|10530.2|10522.9|10522.1|4197
1655701200000|2022-06-20 05:00:00|10523.5|10522.9|10529.6|10528.7|10532.1|10531.5|10522.4|10521.7|5544
1655704800000|2022-06-20 06:00:00|10529.7|10528.8|10525.1|10524.2|10543.5|10542.6|10524|10523.4|8883
1655708400000|2022-06-20 07:00:00|10524.5|10523.9|10517.5|10516.6|10530.4|10529.8|10510.5|10509.8|10151
1655712000000|2022-06-20 08:00:00|10517.6|10517|10525|10524.4|10527.7|10527.1|10512.4|10511.8|7448
1655715600000|2022-06-20 09:00:00|10525.2|10524.6|10533.1|10532.5|10546.5|10545.8|10524.7|10524|8068
1655719200000|2022-06-20 10:00:00|10533.3|10532.7|10532.4|10531.8|10538.2|10537.6|10524.7|10524|6503
1655722800000|2022-06-20 11:00:00|10532.6|10532|10526.5|10525.6|10535.9|10535.3|10520.5|10519.9|6381
1655726400000|2022-06-20 12:00:00|10526.4|10525.5|10517.6|10517|10528.3|10527.4|10515.3|10514.5|5443
1655730000000|2022-06-20 13:00:00|10517.5|10516.9|10518.9|10518.3|10525|10524.4|10507.8|10507.2|7737
1655733600000|2022-06-20 14:00:00|10518.7|10518.1|10535.5|10534.6|10542.2|10541.6|10518.6|10517.9|7317
1655737200000|2022-06-20 15:00:00|10535.4|10534.5|10538.4|10537.5|10538.7|10537.8|10524|10523.3|5752
1655740800000|2022-06-20 16:00:00|10538.2|10537.6|10523.7|10522.8|10538.9|10538|10519.4|10518.6|4177
1655744400000|2022-06-20 17:00:00|10523.8|10522.9|10506.7|10505.8|10523.8|10523|10506.6|10505.7|2641
1655748000000|2022-06-20 18:00:00|10506.6|10505.7|10500|10498.9|10508.1|10507.2|10499.3|10498.2|4593
1655751600000|2022-06-20 19:00:00|10500.1|10499|10511.7|10510.8|10512.6|10511.7|10498.7|10497.2|3137
1655755200000|2022-06-20 20:00:00|10512.2|10511.3|10514.5|10508.5|10515.2|10514.3|10509.4|10507.7|2909
1655758800000|2022-06-20 21:00:00|10514.3|10508.3|10515.4|10509.4|10520.8|10514.8|10511.5|10505.7|1975
1655762400000|2022-06-20 22:00:00|10515.2|10509.2|10518.8|10517.9|10519.4|10518.3|10509.5|10507|4422
1655766000000|2022-06-20 23:00:00|10518.7|10517.8|10517.9|10517|10521.6|10520.7|10514.1|10513.4|3338
1655769600000|2022-06-21 00:00:00|10518|10517.1|10533.1|10532.5|10533.5|10532.9|10517|10516.3|6389
1655773200000|2022-06-21 01:00:00|10533|10532.4|10534.5|10533.6|10543|10542.2|10530.7|10529.8|5845
1655776800000|2022-06-21 02:00:00|10534.6|10533.7|10533.9|10533.3|10541.2|10540.6|10531.8|10531.2|3697
1655780400000|2022-06-21 03:00:00|10534|10533.4|10532.6|10532|10534.3|10533.7|10523.2|10522.4|4062
1655784000000|2022-06-21 04:00:00|10532.5|10531.9|10522.7|10522.1|10533.2|10532.6|10521.1|10520.5|2984
1655787600000|2022-06-21 05:00:00|10522.8|10522.2|10518.9|10518|10526.2|10525.5|10513.5|10512.9|3691
1655791200000|2022-06-21 06:00:00|10518.6|10517.8|10532.7|10532.1|10533.2|10532.5|10514.9|10514.3|6334
1655794800000|2022-06-21 07:00:00|10532.6|10532|10557.3|10556.4|10565.4|10564.6|10531.9|10531.3|9777
1655798400000|2022-06-21 08:00:00|10557.1|10556.2|10578.8|10577.9|10579.7|10578.8|10554.2|10553.4|9078
1655802000000|2022-06-21 09:00:00|10578.9|10578|10568.5|10567.6|10583.1|10582.3|10566.7|10565.8|6675
1655805600000|2022-06-21 10:00:00|10568.4|10567.5|10552.7|10551.8|10568.5|10567.6|10551.1|10550.3|7531
1655809200000|2022-06-21 11:00:00|10552.8|10551.9|10550.6|10549.7|10560.8|10559.9|10544.7|10544.1|9265
1655812800000|2022-06-21 12:00:00|10550.5|10549.6|10552.2|10551.3|10563.5|10562.6|10546.3|10545.5|9960
1655816400000|2022-06-21 13:00:00|10551.8|10550.9|10559.4|10558.5|10562.1|10561.5|10545.9|10545.2|9598
1655820000000|2022-06-21 14:00:00|10558.3|10557.7|10565.8|10565.2|10566.6|10565.9|10544.7|10544.1|11253
1655823600000|2022-06-21 15:00:00|10565.7|10565.1|10548.8|10548.2|10567.2|10566.6|10547.2|10546.6|8175
1655827200000|2022-06-21 16:00:00|10548.9|10548.3|10534.5|10533.9|10549.2|10548.5|10528.3|10527.7|7728
1655830800000|2022-06-21 17:00:00|10534.4|10533.8|10539.2|10538.6|10540.9|10540.3|10527.6|10526.9|5394
1655834400000|2022-06-21 18:00:00|10539.1|10538.5|10531.8|10531.2|10540.1|10539.5|10519.1|10518.3|5212
1655838000000|2022-06-21 19:00:00|10531.7|10531.1|10531.8|10531.2|10541|10540.2|10529.4|10528.7|4467
1655841600000|2022-06-21 20:00:00|10531.9|10531.3|10536.1|10530.1|10537.3|10535.2|10529.1|10528.3|2509
1655845200000|2022-06-21 21:00:00|10536.6|10530.6|10537.8|10533.9|10540.3|10534.8|10536|10530.5|1382
1655848800000|2022-06-21 22:00:00|10537.4|10534|10538.8|10537.3|10539.5|10538.4|10533.3|10531.9|4086
1655852400000|2022-06-21 23:00:00|10538.9|10537.6|10531.8|10530.9|10539.2|10538.3|10531.4|10530.7|4163
1655856000000|2022-06-22 00:00:00|10531.9|10531|10513.1|10512.5|10532.1|10531.2|10510.8|10510.2|6583
1655859600000|2022-06-22 01:00:00|10513|10512.4|10508|10507.1|10515.9|10515.3|10502.5|10501.9|7089
1655863200000|2022-06-22 02:00:00|10508.1|10507.2|10510.2|10509.6|10515.8|10515|10507.2|10506.6|5327
1655866800000|2022-06-22 03:00:00|10510.4|10509.5|10511.3|10510.4|10514.5|10513.7|10507.2|10506.6|4359
1655870400000|2022-06-22 04:00:00|10511.4|10510.5|10497.1|10496.2|10514.2|10513.6|10493.9|10493.1|3687
1655874000000|2022-06-22 05:00:00|10497|10496.1|10489|10488.1|10499.1|10498.2|10486.5|10485.6|5535
1655877600000|2022-06-22 06:00:00|10489.1|10488.2|10492.2|10491.3|10508.9|10508|10483.8|10482.9|9718
1655881200000|2022-06-22 07:00:00|10492.1|10491.2|10505.1|10504.5|10508.5|10507.6|10469.6|10468.7|12451
1655884800000|2022-06-22 08:00:00|10505.4|10504.8|10508.4|10507.5|10514.6|10513.7|10494.3|10493.4|9842
1655888400000|2022-06-22 09:00:00|10508.2|10507.3|10519.4|10518.8|10525.2|10524.3|10505.1|10504.2|9152
1655892000000|2022-06-22 10:00:00|10519.5|10518.9|10520.9|10520|10528.4|10527.6|10515.6|10514.8|8102
1655895600000|2022-06-22 11:00:00|10520.7|10519.8|10511.9|10511.3|10529.3|10528.7|10510.2|10509.5|9062
1655899200000|2022-06-22 12:00:00|10511.8|10511.2|10531.2|10530.6|10535.8|10535.2|10511.7|10511.1|9605
1655902800000|2022-06-22 13:00:00|10531.3|10530.7|10560.4|10559.5|10570.5|10569.8|10531|10530.3|15162
1655906400000|2022-06-22 14:00:00|10560|10559.1|10597.6|10597|10606.1|10605.4|10552.9|10552|13816
1655910000000|2022-06-22 15:00:00|10597.5|10596.9|10580.1|10579.5|10597.9|10597.2|10580.1|10579.5|10389
1655913600000|2022-06-22 16:00:00|10580.4|10579.8|10575.4|10574.8|10590.1|10589.3|10570.6|10570|8261
1655917200000|2022-06-22 17:00:00|10575.3|10574.7|10579|10578.1|10583.7|10583.1|10569.3|10568.4|5810
1655920800000|2022-06-22 18:00:00|10578.9|10578|10567.4|10566.8|10585|10584.2|10565.8|10565.2|5292
1655924400000|2022-06-22 19:00:00|10567.3|10566.7|10567.5|10566.9|10575.1|10574.4|10565.6|10564.8|4891
1655928000000|2022-06-22 20:00:00|10567.4|10566.8|10570|10564.6|10570.1|10568.6|10563.8|10563.1|3385
1655931600000|2022-06-22 21:00:00|10570.3|10564.8|10566.4|10563.3|10573|10567|10565.7|10562.5|3067
1655935200000|2022-06-22 22:00:00|10566.5|10563|10568.1|10566.8|10570.8|10569|10566|10563|4203
1655938800000|2022-06-22 23:00:00|10567.9|10567|10565.2|10564.3|10568.2|10567.3|10561.5|10560.6|3936
1655942400000|2022-06-23 00:00:00|10565.1|10564.2|10574.7|10573.8|10575.6|10575|10561.6|10560.7|6981
1655946000000|2022-06-23 01:00:00|10575|10574.1|10558.5|10557.6|10581.6|10580.8|10557.2|10556.4|8364
1655949600000|2022-06-23 02:00:00|10558.4|10557.5|10571|10570.4|10577.6|10577|10556.3|10555.6|7039
1655953200000|2022-06-23 03:00:00|10571.1|10570.5|10569.6|10569|10575.4|10574.8|10565.1|10564.2|6042
1655956800000|2022-06-23 04:00:00|10569.5|10568.9|10567.8|10566.9|10575.3|10574.5|10566.6|10566|4483
1655960400000|2022-06-23 05:00:00|10567.7|10566.8|10570.4|10569.8|10573.8|10573|10564.7|10564|5056
1655964000000|2022-06-23 06:00:00|10570.5|10569.9|10578.7|10577.8|10579.9|10579.1|10558|10557.1|8668
1655967600000|2022-06-23 07:00:00|10578.4|10577.5|10508.4|10507.1|10579.8|10578.9|10498.7|10497.8|16026
1655971200000|2022-06-23 08:00:00|10508.3|10507|10494.1|10493.2|10519.7|10519.1|10483.1|10482.3|12950
1655974800000|2022-06-23 09:00:00|10494|10493.4|10518.3|10517.7|10519|10518.4|10491.9|10491|10123
1655978400000|2022-06-23 10:00:00|10518.1|10517.5|10504.9|10504.3|10522.4|10521.5|10502.2|10501.6|8414
1655982000000|2022-06-23 11:00:00|10505.1|10504.5|10506|10505.1|10516|10515.1|10495.5|10494.9|8877
1655985600000|2022-06-23 12:00:00|10505.9|10505|10504.7|10504.1|10519|10518.1|10490.7|10490.1|11929
1655989200000|2022-06-23 13:00:00|10504.4|10503.8|10537.3|10536.7|10539|10538.1|10504.3|10503.6|11583
1655992800000|2022-06-23 14:00:00|10546.5|10545.6|10529.1|10528.2|10555.1|10553.7|10512.9|10511.4|13723
1655996400000|2022-06-23 15:00:00|10529|10528.4|10502.2|10501.6|10542.5|10541.6|10502.2|10501.3|12897
1656000000000|2022-06-23 16:00:00|10502.4|10501.8|10508.9|10508|10515.3|10514.7|10494.6|10493.8|11229
1656003600000|2022-06-23 17:00:00|10509|10508.1|10507.6|10506.7|10520.5|10519.6|10504.9|10504.2|8763
1656007200000|2022-06-23 18:00:00|10507.7|10506.8|10520.7|10520.1|10522.2|10521.5|10506.7|10506.1|6956
1656010800000|2022-06-23 19:00:00|10520.4|10519.8|10527.4|10526.8|10534.1|10533.3|10520.1|10519.4|5832
1656014400000|2022-06-23 20:00:00|10527.6|10527|10525.8|10519.8|10531.3|10530.7|10520.2|10519|2400
1656018000000|2022-06-23 21:00:00|10525.5|10519.5|10524.8|10519.9|10530.5|10524.5|10522|10516|2048
1656021600000|2022-06-23 22:00:00|10525.7|10519.7|10527.2|10526|10529.3|10527.9|10521.4|10519.5|4300
1656025200000|2022-06-23 23:00:00|10527.1|10525.9|10520|10519.1|10528.9|10527.9|10519.6|10518.7|2881
1656028800000|2022-06-24 00:00:00|10519.7|10518.8|10517.1|10516.5|10526.4|10525.6|10512.6|10511.7|6751
1656032400000|2022-06-24 01:00:00|10517.2|10516.6|10529.5|10528.9|10534.3|10533.6|10513.9|10513.2|6404
1656036000000|2022-06-24 02:00:00|10529.6|10529|10534.7|10534.1|10537.7|10537.1|10527.3|10526.6|4686
1656039600000|2022-06-24 03:00:00|10534.9|10534.3|10533.2|10532.6|10536|10535.3|10529|10528.4|3680
1656043200000|2022-06-24 04:00:00|10533|10532.4|10540.5|10539.6|10543.5|10542.9|10531.3|10530.7|3753
1656046800000|2022-06-24 05:00:00|10540.6|10539.7|10543.4|10542.5|10547.2|10546.4|10539.1|10538.3|4237
1656050400000|2022-06-24 06:00:00|10543.3|10542.4|10534.9|10534|10546.4|10545.6|10530.9|10530.3|7174
1656054000000|2022-06-24 07:00:00|10535|10534.1|10524.5|10523|10538.1|10537.4|10522.6|10522|9069
1656057600000|2022-06-24 08:00:00|10524.6|10522.8|10544.9|10544|10546.2|10545.6|10519.5|10518.9|9311
1656061200000|2022-06-24 09:00:00|10545|10544.1|10553.5|10552.9|10554.7|10553.7|10540.3|10539.4|7381
1656064800000|2022-06-24 10:00:00|10553.7|10552.8|10538.1|10537.5|10555.4|10554.5|10536.6|10535.8|6984
1656068400000|2022-06-24 11:00:00|10538|10537.4|10516.4|10515.5|10540.6|10540|10514.5|10513.8|7685
1656072000000|2022-06-24 12:00:00|10516.7|10515.8|10523.6|10522.7|10534.6|10533.7|10516.5|10515.6|9310
1656075600000|2022-06-24 13:00:00|10523.7|10522.8|10534.8|10533.9|10546.3|10545.4|10516.1|10515.5|10270
1656079200000|2022-06-24 14:00:00|10534.9|10534|10543.8|10542.9|10571.7|10571|10534.9|10534|16153
1656082800000|2022-06-24 15:00:00|10543.5|10542.5|10538.5|10537.9|10560.2|10559.6|10536.8|10536.2|9556
1656086400000|2022-06-24 16:00:00|10538.2|10537.6|10547.1|10546.2|10549.1|10548.5|10537.4|10536.8|6315
1656090000000|2022-06-24 17:00:00|10547.2|10546.3|10539.2|10538.3|10549.7|10548.9|10534.9|10534|4510
1656093600000|2022-06-24 18:00:00|10539.4|10538.8|10549|10548.4|10552.8|10552|10539.4|10538.7|4247
1656097200000|2022-06-24 19:00:00|10548.7|10548.1|10559.4|10558.5|10560|10559.1|10545.6|10544.7|3883
1656100800000|2022-06-24 20:00:00|10559.5|10558.6|10555.8|10554.9|10559.5|10558.6|10549.8|10548.9|4237
1656273600000|2022-06-26 20:00:00|10559.3|10547.3|10561|10548|10561|10554|10558.4|10547.1|54
1656277200000|2022-06-26 21:00:00|10559.3|10547|10555|10552|10561|10557.1|10553.5|10547|481
1656280800000|2022-06-26 22:00:00|10554.9|10551.9|10565.5|10564.6|10565.6|10564.7|10553.6|10551.6|2449
1656284400000|2022-06-26 23:00:00|10565.6|10564.7|10567.2|10566.6|10575.5|10574.9|10564.6|10563.7|3118
1656288000000|2022-06-27 00:00:00|10567.3|10566.7|10556.3|10555.7|10571.9|10571.3|10553|10552.4|4245
1656291600000|2022-06-27 01:00:00|10556.4|10555.8|10561.2|10560.6|10565.7|10565.1|10556.4|10555.8|4661
1656295200000|2022-06-27 02:00:00|10561.3|10560.7|10556.5|10555.9|10567.1|10566.3|10555.4|10554.6|5374
1656298800000|2022-06-27 03:00:00|10556.6|10556|10557|10556.4|10557.7|10557|10550.5|10549.9|2814
1656302400000|2022-06-27 04:00:00|10556.9|10556.3|10565.2|10564.6|10565.6|10565|10555.2|10554.6|2309
1656306000000|2022-06-27 05:00:00|10565.4|10564.8|10559.3|10558.7|10571.1|10570.5|10558.7|10558.1|2931
1656309600000|2022-06-27 06:00:00|10559.4|10558.8|10568.7|10568.1|10570.1|10569.5|10554.6|10554|4224
1656313200000|2022-06-27 07:00:00|10568.8|10568.2|10588.3|10587.7|10590.8|10590.2|10563.6|10563|6258
1656316800000|2022-06-27 08:00:00|10588.6|10588|10584.5|10583.9|10591.6|10591|10575.5|10574.9|4455
1656320400000|2022-06-27 09:00:00|10584.7|10584.1|10569.1|10568.5|10588.8|10588.2|10568.3|10567.7|4244
1656324000000|2022-06-27 10:00:00|10569.3|10568.7|10585|10584.4|10589.3|10588.7|10568.8|10568.2|4398
1656327600000|2022-06-27 11:00:00|10585.4|10584.8|10567.3|10566.7|10586.5|10585.9|10564.8|10564.2|3713
1656331200000|2022-06-27 12:00:00|10567.2|10566.6|10568.4|10567.8|10574.4|10573.8|10553.8|10553.2|5176
1656334800000|2022-06-27 13:00:00|10568.5|10567.9|10582|10581.4|10586.7|10586.1|10568.5|10567.9|6619
1656338400000|2022-06-27 14:00:00|10582.1|10581.5|10597.2|10596.6|10599.2|10598.6|10570.5|10569.9|7821
1656342000000|2022-06-27 15:00:00|10597.1|10596.5|10600.6|10600|10615.3|10614.7|10594.8|10594.2|5858
1656345600000|2022-06-27 16:00:00|10600.5|10599.9|10598|10597.4|10605.1|10604.5|10593.9|10593.3|3230
1656349200000|2022-06-27 17:00:00|10597.8|10597.2|10590.9|10590.3|10599.6|10599|10582.3|10581.7|3554
1656352800000|2022-06-27 18:00:00|10591.1|10590.5|10584.7|10584.1|10594.6|10594|10580|10579.4|2689
1656356400000|2022-06-27 19:00:00|10584.8|10584.2|10580.6|10580|10589.3|10588.7|10578.6|10578|2389
1656360000000|2022-06-27 20:00:00|10580.8|10580.2|10586.5|10582.1|10586.9|10583.4|10578.5|10577.9|1249
1656363600000|2022-06-27 21:00:00|10588.2|10582.2|10586|10584.3|10590.1|10585.7|10584.5|10580.4|760
1656367200000|2022-06-27 22:00:00|10586.6|10584.4|10580.1|10579.5|10587.1|10585.3|10576.8|10576.2|1054
1656370800000|2022-06-27 23:00:00|10580.2|10579.6|10580.4|10579.8|10582.5|10581.9|10576.9|10576.3|1406
1656374400000|2022-06-28 00:00:00|10580.3|10579.7|10576.8|10575.9|10585.9|10585.3|10570.9|10570.3|3564
1656378000000|2022-06-28 01:00:00|10576.6|10576|10575.5|10574.9|10586.9|10586.3|10573.6|10573|4028
1656381600000|2022-06-28 02:00:00|10575.8|10575.2|10577.1|10576.5|10581.9|10581.3|10571.8|10571.2|3645
1656385200000|2022-06-28 03:00:00|10577|10576.4|10581.4|10580.8|10585.2|10584.6|10576.2|10575.6|2867
1656388800000|2022-06-28 04:00:00|10581.3|10580.7|10575.9|10575.3|10582.3|10581.7|10574.5|10573.9|2253
1656392400000|2022-06-28 05:00:00|10576|10575.4|10571.6|10571|10578.1|10577.5|10570.9|10570.3|2394
1656396000000|2022-06-28 06:00:00|10571.7|10570.8|10583|10582.4|10606.7|10605.8|10570.9|10570.3|7387
1656399600000|2022-06-28 07:00:00|10583.1|10582.5|10584.7|10583.8|10595.6|10595|10582.5|10581.9|7893
1656403200000|2022-06-28 08:00:00|10584.6|10584|10592.4|10591.8|10597.9|10597.3|10574.7|10574.1|6862
1656406800000|2022-06-28 09:00:00|10592.3|10591.7|10586.3|10585.7|10597.4|10596.8|10581.5|10580.9|4562
1656410400000|2022-06-28 10:00:00|10586.2|10585.6|10578.6|10578|10590.9|10590.3|10578|10577.4|4207
1656414000000|2022-06-28 11:00:00|10578.5|10577.9|10569.9|10569.3|10588.7|10588.1|10563.9|10563.3|4185
1656417600000|2022-06-28 12:00:00|10569.7|10569.1|10538.3|10537.7|10571.2|10570.6|10533.3|10532.7|6665
1656421200000|2022-06-28 13:00:00|10538.2|10537.6|10533.6|10532.7|10542.4|10541.8|10523.6|10523|7238
1656424800000|2022-06-28 14:00:00|10533.3|10532.4|10517.7|10517.1|10534.4|10533.8|10503.8|10503.2|8569
1656428400000|2022-06-28 15:00:00|10517.5|10516.9|10534.7|10534.1|10539.5|10538.9|10513.8|10513.1|6564
1656432000000|2022-06-28 16:00:00|10534.6|10534|10523.4|10522.8|10541.9|10541.3|10521.8|10521.2|4528
1656435600000|2022-06-28 17:00:00|10523.5|10522.9|10532.9|10532.3|10533.2|10532.6|10517|10516.4|3493
1656439200000|2022-06-28 18:00:00|10532.4|10531.8|10522.6|10522|10534.7|10534.1|10520.6|10520|2521
1656442800000|2022-06-28 19:00:00|10522.5|10521.9|10526.3|10525.7|10528.6|10528|10520.1|10519.5|2574
1656446400000|2022-06-28 20:00:00|10526.2|10525.6|10520.9|10517.5|10528.3|10527.7|10519.3|10517.4|1005
1656450000000|2022-06-28 21:00:00|10521.1|10517.3|10521.3|10518.3|10521.7|10518.3|10520.9|10516.1|70
1656453600000|2022-06-28 22:00:00|10523|10521.2|10526.9|10526.3|10527.1|10526.3|10517.9|10517.3|1730
1656457200000|2022-06-28 23:00:00|10527|10526.4|10522.6|10521.7|10527.3|10526.7|10520.7|10520.1|1388
1656460800000|2022-06-29 00:00:00|10522.5|10521.6|10521.4|10520.8|10531.6|10531|10519.5|10518.6|3894
1656464400000|2022-06-29 01:00:00|10521.6|10520.7|10529.9|10529.3|10533.1|10532.5|10517.6|10517|3920
1656468000000|2022-06-29 02:00:00|10529.7|10529.1|10529|10528.4|10535.9|10535.3|10528|10527.4|3181
1656471600000|2022-06-29 03:00:00|10528.8|10528.2|10530.2|10529.6|10531.5|10530.9|10524.7|10524.1|2320
1656475200000|2022-06-29 04:00:00|10530.3|10529.7|10504.7|10504.1|10532.7|10532.1|10501.2|10500.6|3819
1656478800000|2022-06-29 05:00:00|10504.6|10504|10502.7|10502.1|10515.4|10514.8|10502.4|10501.8|3454
1656482400000|2022-06-29 06:00:00|10502.8|10501.9|10489.8|10489.2|10504.9|10504.3|10486.1|10485.5|5797
1656486000000|2022-06-29 07:00:00|10490.2|10489.6|10517.4|10516.8|10520.9|10520.3|10490.2|10489.6|8679
1656489600000|2022-06-29 08:00:00|10516.9|10516.3|10510.8|10510.2|10519.1|10518.5|10503.2|10502.6|6324
1656493200000|2022-06-29 09:00:00|10511.1|10510.5|10510|10509.4|10529|10528.4|10508.9|10508.3|6393
1656496800000|2022-06-29 10:00:00|10510.1|10509.5|10521.4|10520.8|10528.7|10528.1|10505.2|10504.6|5428
1656500400000|2022-06-29 11:00:00|10521.3|10520.7|10522.9|10522|10535.5|10534.9|10512.1|10511.5|5420
1656504000000|2022-06-29 12:00:00|10523.2|10522.3|10521.3|10520.7|10529.4|10528.8|10505.5|10504.9|7029
1656507600000|2022-06-29 13:00:00|10521.4|10520.8|10481.5|10480.9|10526.9|10526.3|10474.5|10473.9|9550
1656511200000|2022-06-29 14:00:00|10481.4|10480.8|10477.9|10477.3|10492.6|10492|10467.4|10466.8|8827
1656514800000|2022-06-29 15:00:00|10477.8|10477.2|10477.2|10476.6|10479.5|10478.9|10466.8|10466.2|5841
1656518400000|2022-06-29 16:00:00|10477.4|10476.8|10446.2|10445.6|10477.6|10477|10444.8|10444.2|4524
1656522000000|2022-06-29 17:00:00|10446.1|10445.5|10449.4|10448.8|10454.1|10453.5|10444.8|10444.2|3106
1656525600000|2022-06-29 18:00:00|10449.3|10448.7|10441.7|10441.1|10454.3|10453.7|10441.4|10440.8|2652
1656529200000|2022-06-29 19:00:00|10441.6|10441|10441.4|10440.8|10445.3|10444.7|10435.4|10434.8|2081
1656532800000|2022-06-29 20:00:00|10441.2|10440.6|10445.9|10439.9|10445.9|10443.6|10440.1|10439.1|1109
1656536400000|2022-06-29 21:00:00|10446.1|10440.1|10442.7|10440.7|10447.3|10443.7|10440.9|10437.9|1257
1656540000000|2022-06-29 22:00:00|10442.8|10440.2|10444.6|10444|10446|10445.4|10437.7|10436.8|3172
1656543600000|2022-06-29 23:00:00|10444.7|10444.1|10446.2|10445.6|10447|10446.4|10441.1|10440.5|1873
1656547200000|2022-06-30 00:00:00|10446.3|10445.7|10442.6|10442|10447.6|10447|10438.1|10437.5|2487
1656550800000|2022-06-30 01:00:00|10442.7|10441.8|10437.6|10437|10445.3|10444.7|10433.3|10432.7|4269
1656554400000|2022-06-30 02:00:00|10437.7|10437.1|10452.8|10452.2|10457.1|10456.5|10437.7|10437.1|3056
1656558000000|2022-06-30 03:00:00|10452.7|10452.1|10452.1|10451.5|10456.5|10455.9|10449.2|10448.6|2183
1656561600000|2022-06-30 04:00:00|10452.2|10451.6|10453.8|10453.2|10457.8|10457.2|10450.2|10449.6|1276
1656565200000|2022-06-30 05:00:00|10453.7|10453.1|10456.4|10455.5|10458.2|10457.6|10447.8|10447.2|3086
1656568800000|2022-06-30 06:00:00|10456.2|10455.3|10441|10440.4|10469.2|10468.6|10439|10438.4|6207
1656572400000|2022-06-30 07:00:00|10441.1|10440.5|10445.5|10444.9|10457|10456.4|10430.2|10429.6|8941
1656576000000|2022-06-30 08:00:00|10445.8|10445.2|10442|10441.1|10468.3|10467.7|10434.3|10433.7|7641
1656579600000|2022-06-30 09:00:00|10441.9|10441|10429.9|10429.3|10443.3|10442.4|10425.9|10425.3|5384
1656583200000|2022-06-30 10:00:00|10430|10429.4|10400.7|10400.1|10431.4|10430.8|10400.6|10400|5146
1656586800000|2022-06-30 11:00:00|10400.6|10400|10394|10393.4|10408.4|10407.8|10382.8|10382.2|6594
1656590400000|2022-06-30 12:00:00|10393.9|10393.3|10398.1|10397.5|10415.5|10414.6|10384.9|10384.3|7563
1656594000000|2022-06-30 13:00:00|10398|10397.4|10417.3|10416.7|10424.5|10423.9|10398|10397.4|7911
1656597600000|2022-06-30 14:00:00|10417.4|10416.8|10452|10451.1|10460.9|10460.2|10412.9|10412.3|12467
1656601200000|2022-06-30 15:00:00|10451.9|10451|10469.1|10468.2|10479.7|10478.8|10443.1|10442.1|12975
1656604800000|2022-06-30 16:00:00|10468.9|10468|10483|10482.1|10485.9|10485.1|10462.1|10461.4|8690
1656608400000|2022-06-30 17:00:00|10483.1|10482.2|10480.5|10479.9|10489.4|10488.5|10477.1|10476.4|6255
1656612000000|2022-06-30 18:00:00|10480.6|10480|10480.8|10480.2|10484.4|10483.8|10478.2|10477.6|5668
1656615600000|2022-06-30 19:00:00|10480.9|10480.3|10479.6|10478.7|10482.6|10481.7|10468|10467.3|6182
1656619200000|2022-06-30 20:00:00|10479.5|10478.6|10485.3|10482.3|10486.9|10484.6|10479.2|10478.3|3118
1656622800000|2022-06-30 21:00:00|10485.6|10481.6|10483.3|10477.3|10487.9|10485.3|10482|10476|4553
1656626400000|2022-06-30 22:00:00|10483.2|10477.2|10477.5|10476.6|10486.5|10480.9|10474.3|10473.4|4424
1656630000000|2022-06-30 23:00:00|10477.6|10476.5|10478.7|10478.1|10480|10479.2|10475.2|10474.3|3273
1656633600000|2022-07-01 00:00:00|10478.8|10478.2|10472|10471.1|10478.8|10478.2|10466.9|10466.3|6206
1656637200000|2022-07-01 01:00:00|10471.9|10471|10470.2|10469.6|10474.2|10473.6|10464.4|10463.6|6523
1656640800000|2022-07-01 02:00:00|10470|10469.4|10466.7|10466.1|10473.1|10472.5|10462.3|10461.7|4836
1656644400000|2022-07-01 03:00:00|10466.4|10465.8|10454.7|10454.1|10468|10467.2|10450.4|10449.7|6153
1656648000000|2022-07-01 04:00:00|10454.8|10454.2|10454.2|10453.6|10461.8|10461.1|10447.5|10446.9|6080
1656651600000|2022-07-01 05:00:00|10454.3|10453.7|10463.6|10462.7|10471|10470.4|10452.6|10451.8|6089
1656655200000|2022-07-01 06:00:00|10463.7|10462.8|10461.8|10460.9|10470.6|10469.9|10441.2|10440.3|9417
1656658800000|2022-07-01 07:00:00|10462|10461.1|10446.9|10445.7|10464.1|10463.2|10433.1|10432.5|11990
1656662400000|2022-07-01 08:00:00|10447|10445.8|10459.8|10458|10460.6|10459.6|10437.3|10436.4|10048
1656666000000|2022-07-01 09:00:00|10459.9|10458.2|10456.5|10455.6|10469.7|10468.8|10451.1|10450.2|10088
1656669600000|2022-07-01 10:00:00|10456.4|10455.5|10450.8|10450.2|10474.7|10473.8|10448.4|10447.7|8687
1656673200000|2022-07-01 11:00:00|10450.9|10450.3|10436.4|10435.8|10460.2|10459.6|10432.1|10431.4|10867
1656676800000|2022-07-01 12:00:00|10436.5|10435.5|10407|10406.4|10439.9|10439|10406.9|10406|10066
1656680400000|2022-07-01 13:00:00|10407.1|10406.2|10401.5|10398.5|10413.3|10412.6|10392.8|10392.2|11127
1656684000000|2022-07-01 14:00:00|10401.4|10401.1|10390.4|10389.8|10415.1|10412.5|10366.3|10365.4|17900
1656687600000|2022-07-01 15:00:00|10390.8|10390.2|10408|10407.1|10420.4|10419.5|10384.3|10383.4|12527
1656691200000|2022-07-01 16:00:00|10408.1|10407.5|10401.9|10401|10413.5|10412.9|10399.9|10399.3|8598
1656694800000|2022-07-01 17:00:00|10401.8|10400.9|10411.2|10410.6|10413|10412.3|10393.6|10393|6554
1656698400000|2022-07-01 18:00:00|10411.3|10410.7|10424.3|10423.4|10432.7|10432.1|10411.1|10410.4|5778
1656702000000|2022-07-01 19:00:00|10424.2|10423.6|10428.6|10428|10431.2|10430.3|10422|10421.3|4964
1656705600000|2022-07-01 20:00:00|10428.8|10428.2|10427.1|10426.2|10433.4|10432.8|10426.9|10426|2050
1656878400000|2022-07-03 20:00:00|10432.5|10420.5|10430|10418|10443.5|10431.5|10421.9|10409.9|47
1656882000000|2022-07-03 21:00:00|10422.8|10410.8|10425.2|10419.8|10431.9|10425.9|10418.5|10410.8|1243
1656885600000|2022-07-03 22:00:00|10425|10420|10437.4|10436.1|10437.7|10436.3|10422.1|10418|7301
1656889200000|2022-07-03 23:00:00|10437.2|10436|10433|10432.1|10437.8|10436.9|10429.5|10428.6|4374
1656892800000|2022-07-04 00:00:00|10432.9|10432|10434.3|10433.7|10444.9|10444.2|10430.3|10429.4|6433
1656896400000|2022-07-04 01:00:00|10434.6|10434|10433.8|10433.2|10440.4|10439.5|10426.7|10426.1|6605
1656900000000|2022-07-04 02:00:00|10433.9|10433.3|10432.2|10431.3|10437.4|10436.6|10426.6|10425.9|5203
1656903600000|2022-07-04 03:00:00|10432.1|10431.5|10426.5|10425.6|10439.4|10438.7|10424.9|10424.3|4722
1656907200000|2022-07-04 04:00:00|10426.6|10425.7|10427.9|10427.3|10429.3|10428.7|10425|10424.4|2922
1656910800000|2022-07-04 05:00:00|10428|10427.4|10433.4|10432.5|10434.5|10433.8|10426.7|10426.1|4049
1656914400000|2022-07-04 06:00:00|10433.5|10432.6|10425.5|10424.6|10439.1|10438.5|10422.5|10421.6|7550
1656918000000|2022-07-04 07:00:00|10425.4|10424.8|10430.9|10430|10439.2|10438.5|10425.4|10424.6|9161
1656921600000|2022-07-04 08:00:00|10431.4|10430.5|10438.1|10437.2|10439.4|10438.7|10421|10420.2|7639
1656925200000|2022-07-04 09:00:00|10438|10437.4|10442.5|10441.6|10457.7|10456.8|10435.5|10434.6|7846
1656928800000|2022-07-04 10:00:00|10442.3|10441.7|10452.2|10451.6|10456.3|10455.6|10441.5|10440.8|6317
1656932400000|2022-07-04 11:00:00|10452.4|10451.5|10452.7|10451.8|10463.4|10462.5|10449.3|10448.5|6475
1656936000000|2022-07-04 12:00:00|10452.4|10451.7|10451.6|10450.7|10458.5|10457.6|10445.9|10445|5847
1656939600000|2022-07-04 13:00:00|10451.8|10450.9|10446.5|10445.6|10457.9|10457.3|10444.6|10443.7|5833
1656943200000|2022-07-04 14:00:00|10446.2|10445.3|10423.9|10423|10447.7|10446.8|10422.8|10421.9|7462
1656946800000|2022-07-04 15:00:00|10423.7|10422.8|10427.8|10426.9|10435.2|10434.6|10417.6|10416.7|6116
1656950400000|2022-07-04 16:00:00|10427.9|10427|10423.9|10423|10431.6|10430.7|10420.4|10419.5|3457
1656954000000|2022-07-04 17:00:00|10424|10423.1|10422|10421.1|10425.2|10424.3|10418.7|10418|1885
1656957600000|2022-07-04 18:00:00|10421.9|10421|10425.6|10424.7|10425.7|10424.9|10421.9|10421|2156
1656961200000|2022-07-04 19:00:00|10425.5|10424.6|10424.3|10423.4|10425.8|10424.8|10421.8|10420.7|1864
1656964800000|2022-07-04 20:00:00|10424.2|10423.3|10426.2|10420.2|10427.5|10424.7|10422.2|10420.1|3187
1656968400000|2022-07-04 21:00:00|10425.7|10419.7|10425.6|10419.6|10427.8|10421.8|10421.9|10415.9|1277
1656972000000|2022-07-04 22:00:00|10425.4|10419.4|10427.9|10427|10429.2|10427.4|10422.7|10419.4|5112
1656975600000|2022-07-04 23:00:00|10428.1|10427.2|10433.3|10432.4|10437.1|10435.9|10427.1|10426.1|4741
1656979200000|2022-07-05 00:00:00|10433.1|10432.5|10434.1|10433.5|10436.2|10435.4|10427.6|10426.9|5597
1656982800000|2022-07-05 01:00:00|10434.2|10433.6|10435.7|10434.8|10438.7|10437.9|10423.7|10422.9|6055
1656986400000|2022-07-05 02:00:00|10435.6|10435.1|10430.1|10429.2|10436.2|10435.4|10428.7|10428.1|4543
1656990000000|2022-07-05 03:00:00|10430|10429.1|10435|10434.4|10437.1|10436.5|10428.1|10427.3|3865
1656993600000|2022-07-05 04:00:00|10434.7|10434.1|10438.4|10437.5|10438.4|10437.6|10430.2|10429.3|4986
1656997200000|2022-07-05 05:00:00|10438.3|10437.4|10442.9|10442.3|10449.2|10448.6|10437.6|10436.7|4583
1657000800000|2022-07-05 06:00:00|10442.8|10442.2|10436.2|10435.6|10443.2|10442.4|10430.1|10429.5|7014
1657004400000|2022-07-05 07:00:00|10436.1|10435.5|10375.4|10374.5|10440.3|10439.5|10366.2|10365.4|13286
1657008000000|2022-07-05 08:00:00|10375.5|10374.4|10307.8|10307.2|10376.3|10375.4|10306.3|10305.4|14653
1657011600000|2022-07-05 09:00:00|10308.1|10306.9|10296|10295.1|10325.3|10324.4|10280.9|10280|12824
1657015200000|2022-07-05 10:00:00|10295.9|10295|10300.1|10299.2|10306.8|10306.2|10291.8|10291.1|9846
1657018800000|2022-07-05 11:00:00|10300.3|10299.4|10296.5|10295.6|10304|10303.3|10286.4|10285.8|8879
1657022400000|2022-07-05 12:00:00|10296.4|10295.5|10292.4|10291.5|10301.6|10300.9|10284.6|10283.7|12501
1657026000000|2022-07-05 13:00:00|10292.3|10291.4|10261.8|10260.9|10294.2|10293.1|10255.3|10254.4|13434
1657029600000|2022-07-05 14:00:00|10261.9|10261|10242.6|10242|10267.3|10266.4|10238.8|10237.9|14098
1657033200000|2022-07-05 15:00:00|10242.8|10242.2|10254.3|10253.4|10261.7|10260.8|10237.2|10236.5|10511
1657036800000|2022-07-05 16:00:00|10254.4|10253.5|10245.2|10244.6|10255.9|10255|10235.6|10234.7|8076
1657040400000|2022-07-05 17:00:00|10245.4|10244.8|10252.9|10252|10257.9|10257.1|10240.1|10239.2|5921
1657044000000|2022-07-05 18:00:00|10252.7|10252.1|10262|10261.4|10271.1|10270.5|10250.3|10249.6|6333
1657047600000|2022-07-05 19:00:00|10262.3|10261.7|10266.6|10265.7|10271.6|10270.7|10256.3|10255.7|6043
1657051200000|2022-07-05 20:00:00|10266|10265.1|10270.6|10264.6|10270.6|10269|10264.1|10262.1|2791
1657054800000|2022-07-05 21:00:00|10271.2|10265.2|10269|10263.4|10273.1|10267.1|10265.9|10261.1|2283
1657058400000|2022-07-05 22:00:00|10267.6|10263.8|10268.7|10267.6|10272.3|10271.4|10266.2|10262.5|4577
1657062000000|2022-07-05 23:00:00|10268.6|10267.5|10257.1|10256.5|10270|10269.1|10256.1|10255.5|3434
1657065600000|2022-07-06 00:00:00|10256.7|10256.1|10266.8|10265.9|10267.8|10267|10254.2|10253.6|6090
1657069200000|2022-07-06 01:00:00|10266.9|10266|10262.4|10261.5|10271.9|10271.1|10255.5|10254.8|7313
1657072800000|2022-07-06 02:00:00|10262.5|10261.6|10265.9|10265|10270.3|10269.5|10260|10259.2|6443
1657076400000|2022-07-06 03:00:00|10266.1|10265.2|10264.3|10263.7|10270.5|10269.8|10263|10262.2|4925
1657080000000|2022-07-06 04:00:00|10264.1|10263.5|10247.5|10246.9|10266.4|10265.8|10239.9|10239|5273
1657083600000|2022-07-06 05:00:00|10247.7|10246.8|10248|10246.8|10252.8|10252|10243|10242.3|5700
1657087200000|2022-07-06 06:00:00|10247.7|10246.5|10269.7|10268.8|10277.1|10276.2|10239.1|10238.2|10948
1657090800000|2022-07-06 07:00:00|10269.5|10268.9|10259.4|10258.5|10274.3|10273.4|10254|10253.4|12564
1657094400000|2022-07-06 08:00:00|10259.2|10258.6|10245|10244.1|10274.7|10273.9|10227|10225.4|11503
1657098000000|2022-07-06 09:00:00|10244.9|10244.3|10223.6|10223|10245.3|10244.3|10220.8|10220.2|11106
1657101600000|2022-07-06 10:00:00|10223.8|10223.2|10196|10195.1|10227.7|10227.1|10186.6|10185.7|9680
1657105200000|2022-07-06 11:00:00|10195.9|10195|10192.5|10191.9|10201.6|10200.7|10180.6|10179.4|10104
1657108800000|2022-07-06 12:00:00|10192.2|10191.6|10187.5|10186.9|10193.9|10193|10166.6|10165.5|12354
1657112400000|2022-07-06 13:00:00|10187.6|10186.7|10178|10176.6|10201.9|10201|10177.2|10176|12052
1657116000000|2022-07-06 14:00:00|10177.9|10172.9|10193.9|10193.3|10197.9|10197|10162|10161.1|17229
1657119600000|2022-07-06 15:00:00|10194|10193.1|10170.9|10170|10196|10195.4|10162.2|10161.3|11340
1657123200000|2022-07-06 16:00:00|10171|10170.1|10173.4|10172.8|10178.5|10177.9|10165.6|10165|7872
1657126800000|2022-07-06 17:00:00|10173.3|10172.7|10188.6|10185.4|10190.4|10189.2|10172.4|10171.7|6314
1657130400000|2022-07-06 18:00:00|10188.1|10185.6|10181.8|10181.2|10199.3|10198.4|10173.6|10171|13723
1657134000000|2022-07-06 19:00:00|10182|10181.4|10187.1|10186.5|10188.8|10187.9|10177.2|10176.5|6892
1657137600000|2022-07-06 20:00:00|10187.2|10186.6|10184.7|10178.7|10188.8|10188.2|10182|10177.8|3697
1657141200000|2022-07-06 21:00:00|10184.8|10178.8|10185|10181.9|10188.6|10182.8|10184.1|10178.2|1970
1657144800000|2022-07-06 22:00:00|10185.3|10181.4|10188|10187.1|10190.4|10187.8|10178.1|10176.9|4113
1657148400000|2022-07-06 23:00:00|10188.1|10187.2|10184.8|10183.9|10188.6|10187.7|10181.3|10180.7|3424
1657152000000|2022-07-07 00:00:00|10185|10184.1|10187.6|10186.7|10189.5|10188.8|10176.6|10176|5680
1657155600000|2022-07-07 01:00:00|10187.5|10186.6|10186.2|10185.3|10188.9|10188.3|10180.9|10180.1|7141
1657159200000|2022-07-07 02:00:00|10186.1|10185.2|10204.4|10203.5|10210.5|10209.5|10184.9|10184.1|6322
1657162800000|2022-07-07 03:00:00|10204.6|10203.7|10204.3|10203.4|10209.2|10208.4|10199.9|10199|5506
1657166400000|2022-07-07 04:00:00|10204.4|10203.5|10202|10201.4|10206.6|10205.7|10198.7|10197.9|3627
1657170000000|2022-07-07 05:00:00|10202.2|10201.3|10219.4|10218.5|10221.6|10220.7|10201.6|10200.8|6028
1657173600000|2022-07-07 06:00:00|10219.3|10218.4|10200.8|10200.2|10219.3|10218.4|10200.8|10200|8826
1657177200000|2022-07-07 07:00:00|10200.9|10200|10192.8|10191.9|10205.8|10204.9|10182.5|10181.6|11678
1657180800000|2022-07-07 08:00:00|10192.9|10192|10198.3|10197.4|10213.7|10213.1|10185.7|10184.9|11669
1657184400000|2022-07-07 09:00:00|10198.4|10197.5|10208|10207.1|10211.6|10211|10175.2|10174.1|12364
1657188000000|2022-07-07 10:00:00|10208.3|10207.7|10191.1|10190.2|10218.1|10217.2|10185.4|10184.8|9552
1657191600000|2022-07-07 11:00:00|10191|10190.1|10190.6|10189.7|10199.2|10198.4|10186.9|10186.2|9798
1657195200000|2022-07-07 12:00:00|10190.7|10190|10170.6|10170|10197.2|10196.4|10169.8|10168.9|10820
1657198800000|2022-07-07 13:00:00|10170.7|10169.8|10185.1|10184.5|10194|10193.3|10165.3|10164.4|11606
1657202400000|2022-07-07 14:00:00|10185|10184.4|10171.6|10171|10185.9|10185.2|10169.1|10168.2|12300
1657206000000|2022-07-07 15:00:00|10171.5|10170.9|10158.9|10158|10175.9|10175.2|10152.1|10151.2|9732
1657209600000|2022-07-07 16:00:00|10159|10158.1|10155.6|10154.7|10168.7|10167.8|10151.3|10150.7|7432
1657213200000|2022-07-07 17:00:00|10155.5|10154.6|10156.6|10156|10159.9|10159.2|10144.5|10143.9|5632
1657216800000|2022-07-07 18:00:00|10156.5|10155.9|10157.8|10157.2|10168.8|10167.9|10156.5|10155.9|4916
1657220400000|2022-07-07 19:00:00|10157.9|10157.3|10167|10166.4|10167.1|10166.5|10153.9|10153.2|4692
1657224000000|2022-07-07 20:00:00|10165.9|10165.3|10164.2|10158.2|10166|10165.3|10157.4|10156.6|2281
1657227600000|2022-07-07 21:00:00|10163.9|10157.9|10165.4|10159.9|10168.1|10162.1|10162.5|10156.5|2262
1657231200000|2022-07-07 22:00:00|10165.3|10159.8|10166.4|10165.3|10168.5|10167.1|10161.2|10159.8|3545
1657234800000|2022-07-07 23:00:00|10166.5|10165.2|10168.9|10168.3|10169.2|10168.4|10162.9|10162|3007
1657238400000|2022-07-08 00:00:00|10169.1|10168.2|10187.2|10186.6|10187.6|10187|10167.6|10167|5104
1657242000000|2022-07-08 01:00:00|10187.1|10186.5|10177.1|10176.5|10192|10191.1|10176.1|10175.3|5765
1657245600000|2022-07-08 02:00:00|10177|10176.4|10165.6|10164.7|10179.9|10179.1|10163.3|10162.3|6678
1657249200000|2022-07-08 03:00:00|10165.4|10164.5|10158.8|10157.9|10166.5|10165.6|10154.1|10153.2|10236
1657252800000|2022-07-08 04:00:00|10159.1|10158.2|10155.1|10154.2|10159.1|10158.2|10140.1|10139.2|5740
1657256400000|2022-07-08 05:00:00|10155|10154.1|10160.9|10160|10162.2|10161.4|10145.7|10145|5500
1657260000000|2022-07-08 06:00:00|10160.7|10159.8|10160.6|10159.7|10170.6|10170|10152.6|10151.8|7515
1657263600000|2022-07-08 07:00:00|10160.4|10159.5|10109.4|10108.2|10164.9|10163.9|10072.5|10071.6|14616
1657267200000|2022-07-08 08:00:00|10109.5|10108.1|10114.1|10113.2|10120.2|10119.4|10087.2|10086.3|12299
1657270800000|2022-07-08 09:00:00|10113.6|10112.7|10122.1|10121.2|10124.9|10124.2|10105.7|10104.8|9161
1657274400000|2022-07-08 10:00:00|10121.8|10121.3|10138.8|10138.2|10151.5|10150.6|10118.6|10117.9|8974
1657278000000|2022-07-08 11:00:00|10138.9|10138|10151.1|10150.2|10159.9|10159.1|10136.5|10135.6|8595
1657281600000|2022-07-08 12:00:00|10151|10150.1|10143.4|10142.5|10169.2|10168.5|10116.4|10115.5|16289
1657285200000|2022-07-08 13:00:00|10143.6|10142.7|10143.5|10142.6|10178.2|10177.3|10134.7|10133.5|17483
1657288800000|2022-07-08 14:00:00|10143.9|10142.9|10174.2|10173.3|10182.4|10181.5|10136|10135.1|13613
1657292400000|2022-07-08 15:00:00|10174.1|10173.2|10178.8|10177.9|10191.4|10190.5|10171.5|10170.9|11258
1657296000000|2022-07-08 16:00:00|10178.6|10178|10167.8|10167.2|10179.1|10178.2|10158.8|10158|7206
1657299600000|2022-07-08 17:00:00|10167.9|10167.3|10165.9|10165.3|10173.1|10172.4|10163.8|10163.2|4791
1657303200000|2022-07-08 18:00:00|10166|10165.4|10174.5|10173.6|10178.3|10177.4|10165.6|10165|3803
1657306800000|2022-07-08 19:00:00|10174.3|10173.7|10178.7|10178.1|10180.3|10179.4|10172.2|10171.6|3914
1657310400000|2022-07-08 20:00:00|10178.9|10178.3|10188.4|10184.6|10189.3|10186.1|10177.3|10176.4|2284
1657483200000|2022-07-10 20:00:00|10176.7|10171|10184.3|10172.3|10185.5|10173.5|10175.5|10166.9|88
1657486800000|2022-07-10 21:00:00|10185|10173|10184.3|10178.3|10189.9|10182.3|10179.2|10172.3|1605
1657490400000|2022-07-10 22:00:00|10179.7|10173.7|10175.8|10174.4|10184.8|10183.2|10172.3|10170.8|7305
1657494000000|2022-07-10 23:00:00|10175.7|10174.5|10167.6|10166.7|10176.3|10175.2|10165.4|10164.7|5258
1657497600000|2022-07-11 00:00:00|10167.7|10166.8|10155|10154.1|10168.1|10167.2|10153.7|10152.8|6847
1657501200000|2022-07-11 01:00:00|10155.2|10154.3|10140|10139.4|10155.8|10155|10135.3|10134.7|7958
1657504800000|2022-07-11 02:00:00|10139.9|10139.3|10150.1|10149.2|10153|10152.1|10139.4|10138.6|5803
1657508400000|2022-07-11 03:00:00|10150.2|10149.3|10150|10149.1|10156.8|10156.1|10146.3|10145.7|4148
1657512000000|2022-07-11 04:00:00|10149.9|10149|10151.7|10150.8|10155.1|10154.5|10148.3|10147.7|3916
1657515600000|2022-07-11 05:00:00|10151.6|10150.7|10140.1|10139.5|10152.5|10151.8|10138.3|10137.6|5126
1657519200000|2022-07-11 06:00:00|10140|10139.4|10127.8|10126.9|10144.3|10143.7|10120|10119.2|8774
1657522800000|2022-07-11 07:00:00|10128.1|10127.2|10111.6|10110.7|10138|10137.1|10106|10105.1|10750
1657526400000|2022-07-11 08:00:00|10111.5|10110.6|10119|10118.1|10132.8|10132.1|10107|10106.2|9119
1657530000000|2022-07-11 09:00:00|10118.9|10118|10103.2|10102.3|10125.9|10125|10102.4|10101.7|8015
1657533600000|2022-07-11 10:00:00|10103.3|10102.4|10113|10112.4|10115.1|10114.3|10096.4|10095.5|7534
1657537200000|2022-07-11 11:00:00|10113.1|10112.2|10090.4|10089.5|10118.5|10117.9|10082.9|10082.3|7865
1657540800000|2022-07-11 12:00:00|10090.3|10089.4|10081.4|10080.8|10104.4|10103.8|10075.2|10074.6|10845
1657544400000|2022-07-11 13:00:00|10081.3|10080.7|10069.6|10069|10083.1|10082.2|10052.9|10052|13325
1657548000000|2022-07-11 14:00:00|10069.5|10068.9|10082|10081.4|10093.4|10092.6|10062.4|10061.8|12228
1657551600000|2022-07-11 15:00:00|10081.9|10081.3|10085.7|10085.1|10091.9|10091.1|10073.8|10073.2|9892
1657555200000|2022-07-11 16:00:00|10085.8|10085.2|10064.2|10063.3|10087.9|10087.3|10062.8|10062.1|7225
1657558800000|2022-07-11 17:00:00|10064|10063.4|10071.1|10070.2|10073.7|10073.1|10060.6|10059.8|5918
1657562400000|2022-07-11 18:00:00|10071|10070.1|10063.6|10062.7|10073.5|10072.9|10059.9|10059.1|5692
1657566000000|2022-07-11 19:00:00|10063.5|10062.9|10045.8|10044.9|10066.2|10065.3|10034.1|10033.3|6964
1657569600000|2022-07-11 20:00:00|10045.9|10045|10042.8|10036.8|10047.4|10046.5|10039.4|10036.8|3779
1657573200000|2022-07-11 21:00:00|10042.7|10036.7|10040.6|10036.7|10043.1|10038.3|10036.7|10030.7|1764
1657576800000|2022-07-11 22:00:00|10039.8|10036.6|10040.6|10039.7|10047|10046.1|10039.3|10036.5|3907
1657580400000|2022-07-11 23:00:00|10040.8|10039.9|10046.3|10045.7|10048.2|10047.5|10040.2|10039.2|3810
1657584000000|2022-07-12 00:00:00|10046|10045.4|10040.5|10039.9|10055.8|10055.1|10035.8|10034.9|6269
1657587600000|2022-07-12 01:00:00|10040.6|10039.7|10028.8|10027.9|10042.2|10041.5|10006.5|10005.3|13805
1657591200000|2022-07-12 02:00:00|10028.7|10027.8|10025.8|10025.2|10031.2|10030.3|10014.9|10014|8664
1657594800000|2022-07-12 03:00:00|10025.9|10025|10026.5|10025.6|10029.3|10028.4|10018.5|10017.6|6371
1657598400000|2022-07-12 04:00:00|10026.4|10025.5|10015.8|10014.9|10026.6|10026|10009.1|10008.4|6099
1657602000000|2022-07-12 05:00:00|10016.1|10015.5|10011.3|10010.7|10018.7|10017.9|10005.4|10004.5|8123
1657605600000|2022-07-12 06:00:00|10011.5|10010.4|10022.8|10021.9|10039.7|10038.8|10009.4|10008.5|11681
1657609200000|2022-07-12 07:00:00|10023|10022.1|10009|10008.1|10030.3|10029.2|10003.3|10002.7|14828
1657612800000|2022-07-12 08:00:00|10008.6|10007.7|10011.1|10009.9|10018.3|10017.4|10002.3|10001.6|10053
1657616400000|2022-07-12 09:00:00|10011|10010.3|10013.2|10012.6|10014.8|10013.9|10000.4|9999.5|11568
1657620000000|2022-07-12 10:00:00|10013.4|10012.5|10021.1|10020.2|10027.9|10027|10006.7|10005.8|9309
1657623600000|2022-07-12 11:00:00|10020.8|10019.9|10040.3|10039.4|10069.8|10068.9|10018.6|10017.7|12593
1657627200000|2022-07-12 12:00:00|10040|10039.1|10053.7|10052.8|10055.6|10055|10033.3|10032.6|10493
1657630800000|2022-07-12 13:00:00|10053.1|10052.5|10047.8|10046.9|10059.2|10058.3|10033.7|10032.8|12588
1657634400000|2022-07-12 14:00:00|10047.5|10046.8|10050.1|10049.2|10063.6|10062.7|10041.8|10041|12978
1657638000000|2022-07-12 15:00:00|10050.2|10049.3|10068.9|10068.3|10074.3|10073.6|10048.6|10048|9405
1657641600000|2022-07-12 16:00:00|10068.8|10068.2|10062.3|10061.7|10073.1|10072.4|10060.6|10059.9|6219
1657645200000|2022-07-12 17:00:00|10062.4|10061.8|10058.8|10058.2|10064.6|10064|10052.5|10051.9|5809
1657648800000|2022-07-12 18:00:00|10058.7|10058.1|10045.2|10044.6|10062.8|10062.2|10042.7|10042.1|5313
1657652400000|2022-07-12 19:00:00|10045.1|10044.5|10032.9|10032|10047.5|10046.9|10032.5|10031.5|6763
1657656000000|2022-07-12 20:00:00|10033|10032.1|10041.1|10035.1|10042.2|10041.3|10032.2|10031.3|3557
1657659600000|2022-07-12 21:00:00|10041.8|10035.8|10037.2|10034|10044.9|10038.9|10033.6|10027.6|1894
1657663200000|2022-07-12 22:00:00|10037|10034.6|10031.6|10030.7|10043|10037|10025.5|10024.2|4462
1657666800000|2022-07-12 23:00:00|10031.7|10030.8|10030.8|10029.9|10034.7|10033.9|10026.2|10025.2|3277
1657670400000|2022-07-13 00:00:00|10030.6|10029.7|10030.7|10029.8|10040|10039.3|10027.6|10026.7|6318
1657674000000|2022-07-13 01:00:00|10030.8|10029.9|10027.6|10026.7|10045.9|10045.2|10023.1|10022.5|7880
1657677600000|2022-07-13 02:00:00|10027.7|10026.8|10040.5|10039.9|10042|10041.4|10023.4|10022.5|7007
1657681200000|2022-07-13 03:00:00|10040.6|10040|10037.2|10036.3|10047.5|10046.6|10034.8|10034.2|5302
1657684800000|2022-07-13 04:00:00|10037|10036.4|10036.3|10035.4|10040.9|10040.2|10033.4|10032.7|3196
1657688400000|2022-07-13 05:00:00|10036.4|10035.5|10037.9|10037|10041.3|10040.5|10031.2|10030.6|5282
1657692000000|2022-07-13 06:00:00|10037.7|10036.9|10033.6|10033|10051.1|10050.1|10030.2|10029.6|10652
1657695600000|2022-07-13 07:00:00|10033.8|10033.2|10033.3|10032.4|10053.4|10052.5|10006.8|10005.8|13731
1657699200000|2022-07-13 08:00:00|10033.4|10032.8|10037.3|10036.4|10048.8|10047.6|10023.5|10022.8|10989
1657702800000|2022-07-13 09:00:00|10036.9|10036|10037.7|10036.8|10041.7|10041.1|10032.4|10031.7|7806
1657706400000|2022-07-13 10:00:00|10037.6|10036.7|10061.9|10061|10068|10067.1|10035.5|10034.9|8061
1657710000000|2022-07-13 11:00:00|10061.8|10060.9|10068.3|10067.4|10070.1|10069.2|10051.5|10050.8|8555
1657713600000|2022-07-13 12:00:00|10068.7|10067.8|10020.6|10019.7|10104.5|10098.5|9998.5|9997.6|19533
1657717200000|2022-07-13 13:00:00|10020.7|10019.8|10021.9|10021|10049.7|10048.8|10009.3|10007.9|15995
1657720800000|2022-07-13 14:00:00|10021.7|10020.8|10107.9|10106.7|10123.1|10121.5|10017.2|10016.3|22209
1657724400000|2022-07-13 15:00:00|10107.8|10107|10078.5|10077.6|10115.5|10114.6|10074.5|10073.9|13548
1657728000000|2022-07-13 16:00:00|10078.6|10077.4|10082.7|10081.8|10097.8|10097.2|10076.9|10076.2|9053
1657731600000|2022-07-13 17:00:00|10082.6|10081.7|10081.6|10080.7|10087.9|10087.1|10074.6|10074|8287
1657735200000|2022-07-13 18:00:00|10081.5|10080.6|10063.5|10062.6|10081.5|10080.6|10060.9|10059.9|10968
1657738800000|2022-07-13 19:00:00|10063.6|10062.7|10059.5|10058.9|10065|10064.2|10054.7|10053.8|6323
1657742400000|2022-07-13 20:00:00|10059.6|10059|10060.9|10054.9|10062.4|10061.5|10054.3|10053.4|3669
1657746000000|2022-07-13 21:00:00|10061.4|10055.4|10059.1|10053.6|10065.8|10059.8|10057.3|10051.3|1974
1657749600000|2022-07-13 22:00:00|10058.6|10055|10054.7|10053.5|10061.5|10058.3|10050.6|10049.7|4922
1657753200000|2022-07-13 23:00:00|10054.2|10053.3|10034.7|10033.8|10054.2|10053.3|10031|10030.4|4900
1657756800000|2022-07-14 00:00:00|10034.8|10033.9|10022.1|10021.5|10044.1|10043.2|10021.4|10020.6|7402
1657760400000|2022-07-14 01:00:00|10022.2|10021.6|10019.1|10018.2|10028.5|10027.8|10014.8|10014|9792
1657764000000|2022-07-14 02:00:00|10019|10018.1|10022.2|10021.3|10029.3|10028.5|10014.1|10013.5|7231
1657767600000|2022-07-14 03:00:00|10022.3|10021.7|10033.5|10032.9|10040.8|10040.1|10022.1|10021.5|5569
1657771200000|2022-07-14 04:00:00|10033.4|10032.8|10023.5|10022.6|10035|10034.2|10021.3|10020.7|4061
1657774800000|2022-07-14 05:00:00|10023.6|10022.7|10019.2|10018.3|10025.8|10025.1|10015|10014.4|6825
1657778400000|2022-07-14 06:00:00|10019.6|10018.7|10007.1|10006.5|10027.9|10027|10006.5|10005.7|10117
1657782000000|2022-07-14 07:00:00|10007.2|10006.6|10036.8|10035.9|10046.7|10046.1|10005.7|10004.9|13725
1657785600000|2022-07-14 08:00:00|10037.2|10036.3|10020.6|10019.7|10041.8|10041|10015.4|10014.6|12019
1657789200000|2022-07-14 09:00:00|10020.2|10019.6|10047.5|10046.3|10051.2|10050.1|10018.9|10018|11068
1657792800000|2022-07-14 10:00:00|10047.1|10046.2|10016.5|10015.6|10048.3|10047.6|10013.4|10012.5|9954
1657796400000|2022-07-14 11:00:00|10016.4|10015.8|10010|10009.1|10018.5|10017.8|10005.2|10004.5|10776
1657800000000|2022-07-14 12:00:00|10009.9|10009|10002.5|10001.9|10017.5|10016.6|10002.3|10001.7|11832
1657803600000|2022-07-14 13:00:00|10002.6|10002|9981.1|9980.2|10012.5|10011.6|9952.6|9951.8|17538
1657807200000|2022-07-14 14:00:00|9981|9980.1|9996.4|9995.8|10000|9999.4|9960.5|9959.6|15779
1657810800000|2022-07-14 15:00:00|9996.5|9995.9|10027.9|10027|10048.3|10047.4|9994|9993.4|17721
1657814400000|2022-07-14 16:00:00|10027.8|10026.9|9991.3|9990.1|10036.3|10035.7|9984.1|9983.2|12042
1657818000000|2022-07-14 17:00:00|9991.4|9990.3|10014.4|10013.5|10015.4|10014.8|9991.4|9990.3|11117
1657821600000|2022-07-14 18:00:00|10014.2|10013.6|10029.8|10029.2|10038.2|10037.5|10012.7|10011.9|8713
1657825200000|2022-07-14 19:00:00|10029.7|10029.1|10016.1|10015.2|10032.4|10031.8|10012.8|10012.1|7192
1657828800000|2022-07-14 20:00:00|10016.2|10015.3|10022.3|10016.6|10024|10022.9|10010.8|10009.9|3766
1657832400000|2022-07-14 21:00:00|10021.5|10015.5|10019.9|10017.9|10021.5|10018.7|10018.8|10013|3021
1657836000000|2022-07-14 22:00:00|10020|10017.8|10019|10017.9|10024.6|10023.4|10017.6|10016.6|4240
1657839600000|2022-07-14 23:00:00|10019.1|10018.5|10027|10026.1|10027|10026.4|10015.9|10015|3304
1657843200000|2022-07-15 00:00:00|10026.9|10026.3|10019.8|10018.9|10028.2|10027.5|10011.6|10010.8|7882
1657846800000|2022-07-15 01:00:00|10019.6|10018.7|10033.9|10033|10034.3|10033.3|10018.1|10017.2|9380
1657850400000|2022-07-15 02:00:00|10033.8|10032.9|10037.6|10037|10041.7|10040.9|10029.9|10029.3|6560
1657854000000|2022-07-15 03:00:00|10037.8|10036.9|10026.2|10025.3|10038.3|10037.4|10025.4|10024.7|4403
1657857600000|2022-07-15 04:00:00|10026.1|10025.2|10031|10030.1|10034.2|10033.5|10023|10022.2|4311
1657861200000|2022-07-15 05:00:00|10031.1|10030.2|10021.6|10020.7|10032|10031.1|10018.7|10017.8|6306
1657864800000|2022-07-15 06:00:00|10021.5|10020.6|10016.7|10015.8|10025.4|10024.5|10008.7|10007.8|13174
1657868400000|2022-07-15 07:00:00|10016.6|10015.7|10028.6|10027.7|10036.2|10035.3|10007.4|10006.5|13849
1657872000000|2022-07-15 08:00:00|10029.1|10028.2|10031.6|10030.7|10033.7|10032.8|10017.5|10016.6|12000
1657875600000|2022-07-15 09:00:00|10031.3|10030.4|10044.2|10043.6|10048.9|10048.3|10028.9|10028|9725
1657879200000|2022-07-15 10:00:00|10044.1|10043.5|10059.2|10058.3|10060|10059.1|10036.8|10036.1|7711
1657882800000|2022-07-15 11:00:00|10059.1|10058.2|10054.5|10053.9|10066.4|10065.8|10049.1|10048.5|7949
1657886400000|2022-07-15 12:00:00|10054.6|10054|10072.8|10071.9|10077.3|10076.4|10044.3|10043.1|14535
1657890000000|2022-07-15 13:00:00|10073.1|10072.2|10046.4|10043.6|10085.3|10084.4|10041.2|10040.6|14888
1657893600000|2022-07-15 14:00:00|10047.3|10042.4|10080.9|10080|10088.8|10087.8|10047.3|10042.4|18870
1657897200000|2022-07-15 15:00:00|10081|10080.1|10090.1|10089.5|10098.3|10097.6|10077.5|10076.7|11107
1657900800000|2022-07-15 16:00:00|10090.2|10089.3|10081.7|10080.8|10090.6|10089.9|10072.3|10071.5|6725
1657904400000|2022-07-15 17:00:00|10081.8|10080.9|10077.1|10076.2|10094.1|10093.3|10075.3|10074.6|5492
1657908000000|2022-07-15 18:00:00|10077.2|10076.3|10080.6|10079.7|10083.2|10082.3|10072.7|10072.1|4330
1657911600000|2022-07-15 19:00:00|10080.8|10079.9|10082.9|10082|10083.9|10083.1|10073.1|10072.4|4545
1657915200000|2022-07-15 20:00:00|10083|10082.1|10089.3|10085.9|10090.8|10087.4|10079.8|10079|2878
1658088000000|2022-07-17 20:00:00|10088.3|10079.1|10088|10081.2|10091.1|10083.9|10087.4|10079.1|88
1658091600000|2022-07-17 21:00:00|10087.9|10082.3|10089|10083|10089.4|10084.8|10083.5|10077.5|782
1658095200000|2022-07-17 22:00:00|10088.2|10082.9|10085.7|10084.1|10094.1|10088.3|10079.6|10076.5|6088
1658098800000|2022-07-17 23:00:00|10085.5|10084.2|10098|10097.1|10098.5|10097.6|10080.8|10079.9|6356
1658102400000|2022-07-18 00:00:00|10098.2|10097.3|10092.2|10091.3|10099.2|10098.4|10087.3|10086.4|5084
1658106000000|2022-07-18 01:00:00|10092.4|10091.5|10109.3|10108.4|10111.9|10111.2|10092.1|10091.3|6982
1658109600000|2022-07-18 02:00:00|10109.4|10108.5|10101.9|10101.3|10114.9|10114.2|10101.3|10100.6|4415
1658113200000|2022-07-18 03:00:00|10101.8|10101.2|10104.9|10104|10110.9|10110|10101.8|10101.2|4661
1658116800000|2022-07-18 04:00:00|10104.8|10103.9|10091.8|10091.2|10105.2|10104.6|10087.4|10086.5|3759
1658120400000|2022-07-18 05:00:00|10091.9|10091.3|10088.5|10087.6|10106|10105.3|10088.3|10087.4|4649
1658124000000|2022-07-18 06:00:00|10088.4|10087.5|10111.4|10110.5|10112.2|10111.3|10081.5|10080.9|9724
1658127600000|2022-07-18 07:00:00|10111.5|10110.6|10146.4|10145.5|10149.6|10148.9|10104.1|10103.2|13626
1658131200000|2022-07-18 08:00:00|10146.3|10145.2|10131.1|10130.2|10149.5|10148.9|10120.1|10119.4|10760
1658134800000|2022-07-18 09:00:00|10130.9|10130.3|10155.8|10155.2|10158.6|10157.9|10124|10123.2|9076
1658138400000|2022-07-18 10:00:00|10156|10155.1|10156.6|10156|10175.8|10174.9|10151.1|10150.4|8092
1658142000000|2022-07-18 11:00:00|10156.7|10156.1|10142.6|10142|10159.9|10159.3|10138|10137.4|8119
1658145600000|2022-07-18 12:00:00|10143|10142.1|10137.2|10136.6|10147.6|10146.7|10119.9|10119.1|10235
1658149200000|2022-07-18 13:00:00|10137.1|10136.5|10155.5|10154.9|10166.5|10165.6|10124.6|10123.8|11235
1658152800000|2022-07-18 14:00:00|10155.6|10154.6|10194.6|10193.7|10201.8|10201|10155.3|10154.4|13153
1658156400000|2022-07-18 15:00:00|10194.7|10193.8|10160.4|10159.8|10198.5|10197.8|10158.3|10157.7|9931
1658160000000|2022-07-18 16:00:00|10160.5|10159.9|10167.6|10166.7|10177.6|10176.8|10159.4|10158.8|6434
1658163600000|2022-07-18 17:00:00|10167.7|10166.8|10155.1|10154.2|10177.9|10177.1|10153.2|10152.6|6880
1658167200000|2022-07-18 18:00:00|10154.7|10153.8|10151.4|10150.5|10160.2|10159.6|10150.6|10150|6352
1658170800000|2022-07-18 19:00:00|10151.2|10150.6|10143.7|10143.1|10156.5|10155.6|10141.3|10140.6|6832
1658174400000|2022-07-18 20:00:00|10144.5|10143.9|10144.1|10141.3|10147|10145.9|10142.2|10140.6|2858
1658178000000|2022-07-18 21:00:00|10145|10139.8|10148.9|10144.5|10152|10146.4|10143.3|10137.3|2405
1658181600000|2022-07-18 22:00:00|10148.6|10144.1|10142.4|10141.5|10152.2|10147.7|10142|10140.3|5886
1658185200000|2022-07-18 23:00:00|10142.5|10141.6|10147.1|10146.2|10147.6|10146.7|10139.1|10138.3|4091
1658188800000|2022-07-19 00:00:00|10147.4|10146.5|10129.4|10128.5|10149|10148.2|10129|10128|4972
1658192400000|2022-07-19 01:00:00|10129.3|10128.4|10122.9|10122|10137.3|10136.5|10120.1|10119.2|5684
1658196000000|2022-07-19 02:00:00|10123.2|10122.6|10130|10129.1|10135.4|10134.8|10123.2|10122.6|5101
1658199600000|2022-07-19 03:00:00|10130.1|10129.4|10127.3|10126.4|10138.8|10137.9|10124.6|10123.7|4585
1658203200000|2022-07-19 04:00:00|10127.4|10126.5|10128.9|10127.5|10144.1|10143.2|10124.7|10123.8|4548
1658206800000|2022-07-19 05:00:00|10128.8|10127.6|10147.9|10147|10155|10154.1|10127.8|10126.9|6804
1658210400000|2022-07-19 06:00:00|10147.7|10146.8|10166.6|10166|10169.3|10168.6|10146.2|10145.6|10139
1658214000000|2022-07-19 07:00:00|10167|10166.1|10242.1|10241.2|10244.5|10243.9|10165.5|10164.7|15964
1658217600000|2022-07-19 08:00:00|10241.9|10241|10244.9|10243.4|10253.8|10252.9|10225.5|10224.8|13726
1658221200000|2022-07-19 09:00:00|10245.1|10243.5|10242|10241.4|10259.1|10258.2|10220.7|10219.8|11922
1658224800000|2022-07-19 10:00:00|10242.1|10241.5|10264.9|10264.3|10269.9|10268.8|10242.1|10241.3|11876
1658228400000|2022-07-19 11:00:00|10264.7|10263.8|10253.8|10253.2|10268|10267.1|10251.2|10250.2|10441
1658232000000|2022-07-19 12:00:00|10253.9|10253.3|10229.3|10228.7|10254.7|10253.9|10225|10224.3|10668
1658235600000|2022-07-19 13:00:00|10229.1|10228.4|10241.9|10241.3|10257.1|10256.3|10228.9|10228.2|11211
1658239200000|2022-07-19 14:00:00|10242|10241.1|10246.3|10245.4|10265.4|10263.9|10229.3|10228.4|17028
1658242800000|2022-07-19 15:00:00|10246.2|10245.3|10239.1|10238.2|10255.5|10254.6|10231.5|10230.6|9913
1658246400000|2022-07-19 16:00:00|10239.2|10238.3|10240.8|10240.2|10245.8|10245.2|10230.1|10229.2|6695
1658250000000|2022-07-19 17:00:00|10240.7|10240.1|10236|10235.1|10244.4|10243.7|10235.2|10234.3|4506
1658253600000|2022-07-19 18:00:00|10235.9|10235|10232.4|10231.5|10237.1|10236.3|10226.1|10225.4|4864
1658257200000|2022-07-19 19:00:00|10232.1|10231.4|10221.9|10221.3|10232.4|10231.5|10221.8|10220.9|7054
1658260800000|2022-07-19 20:00:00|10222.2|10221.6|10231.2|10225.2|10233.5|10227.5|10222.2|10221.3|3065
1658264400000|2022-07-19 21:00:00|10231.4|10225.4|10230.7|10226.2|10240.5|10234.5|10226.9|10220.9|2938
1658268000000|2022-07-19 22:00:00|10231.1|10225.9|10236.6|10235.1|10242.4|10241|10228.7|10223.6|5671
1658271600000|2022-07-19 23:00:00|10236.5|10235|10231|10230.1|10237.9|10236.3|10230.2|10229.3|5997
1658275200000|2022-07-20 00:00:00|10231.4|10230.5|10246.5|10245.9|10249.8|10248.1|10231.4|10230.5|4653
1658278800000|2022-07-20 01:00:00|10247|10246.4|10234.3|10233.7|10247.3|10246.6|10233.6|10232.9|4042
1658282400000|2022-07-20 02:00:00|10234.4|10233.8|10242.4|10241.5|10243.6|10242.8|10231.5|10230.8|3912
1658286000000|2022-07-20 03:00:00|10242.3|10241.7|10243.7|10242.8|10246.4|10245.7|10239.7|10238.9|3232
1658289600000|2022-07-20 04:00:00|10243.6|10242.7|10244.2|10243.3|10248.7|10247.9|10242.2|10241.4|3215
1658293200000|2022-07-20 05:00:00|10244.1|10243.2|10238.6|10237.6|10248|10247.1|10235.9|10235.1|4690
1658296800000|2022-07-20 06:00:00|10238.5|10237.7|10250.7|10249.8|10251.3|10250.5|10229.1|10228.3|9105
1658300400000|2022-07-20 07:00:00|10250.6|10249.7|10226.5|10225.6|10273.8|10272.7|10221.7|10220.8|12870
1658304000000|2022-07-20 08:00:00|10226.2|10225.3|10232.1|10231.2|10244.8|10243.7|10219.9|10218.8|11035
1658307600000|2022-07-20 09:00:00|10232|10231.1|10251.9|10251.3|10253.4|10252.6|10230.5|10229.6|7746
1658311200000|2022-07-20 10:00:00|10251.8|10251.2|10198.2|10197.3|10252|10251.3|10173.6|10172.7|12791
1658314800000|2022-07-20 11:00:00|10198.3|10197.4|10191.4|10190.5|10214.8|10213.9|10181.1|10180.3|9942
1658318400000|2022-07-20 12:00:00|10191.3|10190.4|10211.5|10210.6|10221.2|10220.2|10180|10178.9|11493
1658322000000|2022-07-20 13:00:00|10210.8|10210.2|10216.2|10215.3|10238.2|10237.5|10209.2|10208.4|12788
1658325600000|2022-07-20 14:00:00|10216|10215.1|10212.9|10212|10226.1|10225.2|10204.5|10203.7|12273
1658329200000|2022-07-20 15:00:00|10213.1|10212.5|10215.2|10214.6|10217.6|10217|10196|10195.1|9693
1658332800000|2022-07-20 16:00:00|10215.1|10214.5|10191|10190.4|10217.8|10217.1|10183.4|10182.7|7050
1658336400000|2022-07-20 17:00:00|10190.8|10190.2|10158.1|10157.2|10193.7|10192.8|10155.9|10155.1|9568
1658340000000|2022-07-20 18:00:00|10158.2|10157.3|10177.6|10177|10177.8|10177.2|10157.6|10156.8|7059
1658343600000|2022-07-20 19:00:00|10177.7|10177.1|10177.9|10177.3|10184.6|10183.8|10174.3|10173.6|4685
1658347200000|2022-07-20 20:00:00|10178|10177.1|10182.8|10176.8|10187|10182.5|10174.6|10173.7|3523
1658350800000|2022-07-20 21:00:00|10181.7|10175.7|10181|10178.2|10183.6|10180|10177.9|10173.3|1888
1658354400000|2022-07-20 22:00:00|10183.3|10177.3|10182.2|10181|10189.1|10187.5|10179.4|10176.4|5072
1658358000000|2022-07-20 23:00:00|10182.3|10181.2|10181.4|10180.5|10185.2|10184.4|10177.4|10176.5|3887
1658361600000|2022-07-21 00:00:00|10181.3|10180.7|10187.5|10186.6|10194.1|10193.3|10178.8|10178.1|4974
1658365200000|2022-07-21 01:00:00|10187.6|10186.7|10194.6|10193.7|10195.3|10194.7|10181.8|10181.2|4946
1658368800000|2022-07-21 02:00:00|10194.5|10193.6|10209.9|10209|10210.7|10210|10191.7|10190.8|4524
1658372400000|2022-07-21 03:00:00|10210|10209.1|10209.5|10208.6|10214.2|10213.3|10204.6|10203.9|5770
1658376000000|2022-07-21 04:00:00|10209.7|10208.8|10223.6|10222.7|10226.1|10225.1|10206.1|10205.2|5253
1658379600000|2022-07-21 05:00:00|10223.5|10222.6|10223.5|10222.6|10229|10228.1|10211.2|10210.3|5361
1658383200000|2022-07-21 06:00:00|10223.6|10222.7|10206.1|10205.2|10231.2|10230.3|10201.7|10201.1|10688
1658386800000|2022-07-21 07:00:00|10206.2|10205.3|10196.4|10195.5|10218.4|10217.5|10190.7|10190.1|13975
1658390400000|2022-07-21 08:00:00|10196.9|10196|10191.8|10190.9|10197.1|10196.2|10171.3|10170.4|13052
1658394000000|2022-07-21 09:00:00|10191.6|10191|10182.2|10181.6|10191.7|10191|10166.1|10165.5|9747
1658397600000|2022-07-21 10:00:00|10182.4|10181.5|10189.3|10188.4|10199.6|10198.8|10180.5|10179.6|8692
1658401200000|2022-07-21 11:00:00|10189.4|10188.5|10190.7|10189.8|10197.3|10196.6|10179.7|10178.8|10120
1658404800000|2022-07-21 12:00:00|10190.6|10190|10265.3|10264.2|10279.1|10277.7|10188.6|10187.9|23663
1658408400000|2022-07-21 13:00:00|10265.5|10264.3|10213.2|10211.8|10275.5|10274.6|10154.3|10152.5|26779
1658412000000|2022-07-21 14:00:00|10213.1|10211.6|10191.9|10191|10215.1|10213.4|10169.4|10168.1|20053
1658415600000|2022-07-21 15:00:00|10192|10191.1|10200.8|10199.9|10212.8|10211.9|10182.8|10181.9|11240
1658419200000|2022-07-21 16:00:00|10200.6|10199.7|10181.9|10181|10200.6|10199.7|10175.3|10174.6|7727
1658422800000|2022-07-21 17:00:00|10181.6|10181.1|10184.8|10184.2|10189.2|10188.4|10176.6|10174.8|6405
1658426400000|2022-07-21 18:00:00|10184.6|10184|10193.2|10192.6|10200.4|10199.7|10183.6|10183|5282
1658430000000|2022-07-21 19:00:00|10193.5|10192.9|10212|10211.1|10212.3|10211.4|10192|10191.3|5813
1658433600000|2022-07-21 20:00:00|10211.7|10210.8|10232.8|10226.9|10235.5|10232.6|10205.5|10204.6|5306
1658437200000|2022-07-21 21:00:00|10233.1|10227.1|10229.4|10225.9|10234.5|10228.5|10226.3|10221.6|2062
1658440800000|2022-07-21 22:00:00|10229.6|10226.3|10224.5|10223.4|10229.6|10227.9|10222.9|10221.8|4949
1658444400000|2022-07-21 23:00:00|10224.3|10223.3|10220.7|10219.8|10231.3|10230.3|10220.4|10219.7|5349
1658448000000|2022-07-22 00:00:00|10220.6|10219.7|10204.9|10204|10222.2|10221.5|10203.7|10203|5378
1658451600000|2022-07-22 01:00:00|10205|10204.1|10202.8|10201.9|10208.9|10208|10191.3|10190.4|6605
1658455200000|2022-07-22 02:00:00|10202.5|10201.6|10196|10195.4|10203.9|10203|10193.5|10192.6|5510
1658458800000|2022-07-22 03:00:00|10196.1|10195.5|10191.4|10190.5|10198.2|10197.4|10185.1|10184.4|3894
1658462400000|2022-07-22 04:00:00|10191.1|10190.4|10181.5|10180.6|10194|10193.1|10180.9|10180|3370
1658466000000|2022-07-22 05:00:00|10181.4|10180.5|10185.8|10184.6|10194.1|10193.4|10180.9|10180|5243
1658469600000|2022-07-22 06:00:00|10185.4|10184.8|10209.1|10208.2|10209.5|10208.7|10183|10182.4|9677
1658473200000|2022-07-22 07:00:00|10209.2|10208.3|10139.1|10137.8|10214|10213.1|10130.5|10129.3|15708
1658476800000|2022-07-22 08:00:00|10139.5|10137.9|10153.6|10152.7|10172.8|10171.1|10135.8|10134.1|11868
1658480400000|2022-07-22 09:00:00|10153.7|10152.8|10160|10159.1|10168.7|10167.8|10144|10143.1|11330
1658484000000|2022-07-22 10:00:00|10159.9|10159|10172.9|10172|10173|10172.1|10143.7|10142.8|9129
1658487600000|2022-07-22 11:00:00|10173|10172.1|10176.2|10175.6|10186.2|10184.8|10154.6|10153.8|11593
1658491200000|2022-07-22 12:00:00|10176|10175.4|10187.8|10186.9|10197.5|10196.9|10169.9|10169.3|10743
1658494800000|2022-07-22 13:00:00|10187.7|10186.8|10234.3|10233.4|10243.6|10242.7|10180.3|10179.4|14581
1658498400000|2022-07-22 14:00:00|10234.1|10233.2|10231.1|10230.2|10255.7|10254.8|10225.4|10224.8|16043
1658502000000|2022-07-22 15:00:00|10230.9|10230|10227.3|10226.7|10234.6|10234|10214.4|10213.8|10422
1658505600000|2022-07-22 16:00:00|10227.2|10226.6|10232.5|10231.6|10239.7|10239.1|10217.5|10216.9|7707
1658509200000|2022-07-22 17:00:00|10232.4|10231.9|10224|10223.1|10238|10237.3|10220.3|10219.6|6838
1658512800000|2022-07-22 18:00:00|10224.1|10223.2|10195.5|10194.9|10229.3|10228.4|10190.6|10189.8|8130
1658516400000|2022-07-22 19:00:00|10195.6|10194.7|10212.7|10211.8|10213.3|10212.7|10192.3|10191.4|6189
1658520000000|2022-07-22 20:00:00|10211.8|10211.2|10215.7|10214.8|10217.6|10215.8|10207|10206.1|3676
1658692800000|2022-07-24 20:00:00|10223.6|10211.6|10217.4|10209.6|10225.3|10213.3|10215.9|10204.8|102
1658696400000|2022-07-24 21:00:00|10217.5|10209.4|10220.8|10215.9|10221.8|10217|10213.5|10207.5|1272
1658700000000|2022-07-24 22:00:00|10220.2|10216|10213|10212.1|10221.7|10218.1|10209.8|10203.8|6196
1658703600000|2022-07-24 23:00:00|10212.9|10212|10199.9|10199|10214.7|10213.6|10199.5|10198.6|5608
1658707200000|2022-07-25 00:00:00|10200|10199.1|10182.8|10181.9|10204.1|10203.2|10182.6|10181.7|6582
1658710800000|2022-07-25 01:00:00|10182.7|10181.8|10200.3|10199.4|10202.5|10201.6|10181.6|10180.7|7779
1658714400000|2022-07-25 02:00:00|10200.4|10199.5|10211.6|10210.7|10213.5|10212.9|10198.2|10197.3|6030
1658718000000|2022-07-25 03:00:00|10211.7|10210.8|10207.7|10206.8|10212.7|10211.8|10206.5|10205.7|4494
1658721600000|2022-07-25 04:00:00|10207.8|10206.9|10207.8|10206.9|10211.9|10211.2|10204.3|10203.5|3727
1658725200000|2022-07-25 05:00:00|10207.9|10207|10199.4|10198.5|10210.1|10209.2|10195.3|10194.4|5694
1658728800000|2022-07-25 06:00:00|10199.3|10198.4|10197.1|10196.2|10209.3|10208.6|10193.6|10192.8|9609
1658732400000|2022-07-25 07:00:00|10197|10196.1|10194|10192.1|10223.2|10221.7|10186.7|10185.8|12948
1658736000000|2022-07-25 08:00:00|10193.9|10192.5|10222.6|10221.7|10229.1|10228.2|10179.8|10178.2|12558
1658739600000|2022-07-25 09:00:00|10222.7|10221.8|10243.3|10242.4|10254.9|10253.3|10220.1|10219.2|9569
1658743200000|2022-07-25 10:00:00|10243.2|10242.3|10235|10234.4|10243.6|10242.7|10214.7|10214.1|7886
1658746800000|2022-07-25 11:00:00|10235.1|10234.5|10229.9|10229.3|10258.4|10257.8|10229.4|10228.8|9611
1658750400000|2022-07-25 12:00:00|10230|10229.4|10246|10245.4|10248.2|10247.5|10223.7|10222.8|9975
1658754000000|2022-07-25 13:00:00|10245.9|10245.3|10249.1|10248.5|10255.4|10254.8|10236.1|10235.3|9709
1658757600000|2022-07-25 14:00:00|10248.9|10248.3|10218.8|10217.9|10251.9|10251.3|10203.9|10203|14696
1658761200000|2022-07-25 15:00:00|10218.7|10217.8|10210.5|10209.6|10223.5|10222.7|10206.3|10205.7|9158
1658764800000|2022-07-25 16:00:00|10210.6|10209.7|10221.6|10221|10225.6|10224.7|10206.7|10205.8|5923
1658768400000|2022-07-25 17:00:00|10221.5|10220.9|10220.8|10219.9|10229.5|10228.5|10214.1|10213.4|4983
1658772000000|2022-07-25 18:00:00|10220.9|10220|10221.8|10220.9|10228|10227|10219.1|10218.2|4415
1658775600000|2022-07-25 19:00:00|10221.7|10221.1|10225.9|10225.3|10226.3|10225.7|10221|10220.2|4161
1658779200000|2022-07-25 20:00:00|10226.1|10225.2|10223.4|10217.4|10227.4|10226.5|10220.1|10214.1|2891
1658782800000|2022-07-25 21:00:00|10223.5|10217.5|10223.1|10219.6|10225.6|10220.7|10220|10215.4|1734
1658786400000|2022-07-25 22:00:00|10223.3|10218.6|10220.8|10219.6|10225.5|10222.2|10219.7|10217.4|4505
1658790000000|2022-07-25 23:00:00|10220.6|10219.7|10223.7|10222.8|10225.8|10223|10216.9|10216|3249
1658793600000|2022-07-26 00:00:00|10223.8|10222.9|10230.5|10229.9|10233.5|10232.6|10222.6|10221.7|4892
1658797200000|2022-07-26 01:00:00|10230.6|10230|10241.3|10240.4|10250.8|10250|10228.1|10227.2|5881
1658800800000|2022-07-26 02:00:00|10241.5|10240.6|10239|10238.1|10245.5|10244.9|10236.3|10235.4|4594
1658804400000|2022-07-26 03:00:00|10239.2|10238.3|10230.6|10230|10243.3|10242.6|10227.3|10226.4|3206
1658808000000|2022-07-26 04:00:00|10230.7|10229.8|10226.1|10225.2|10232.3|10231.5|10223.6|10222.7|2479
1658811600000|2022-07-26 05:00:00|10226.2|10225.3|10215.4|10214.5|10229.8|10228.9|10213.5|10212.8|3577
1658815200000|2022-07-26 06:00:00|10215.5|10214.6|10212.9|10212.3|10229.8|10229.1|10210.3|10209.7|7003
1658818800000|2022-07-26 07:00:00|10212.8|10212.2|10219.5|10218.9|10236.7|10236|10208.8|10208|9459
1658822400000|2022-07-26 08:00:00|10219.7|10219.1|10208.2|10207.6|10222.7|10221.9|10202.6|10201.9|8544
1658826000000|2022-07-26 09:00:00|10208.3|10207.7|10176|10175.4|10208.6|10208|10171.3|10170.5|8762
1658829600000|2022-07-26 10:00:00|10176.2|10175.3|10151.7|10151.1|10178.8|10177.9|10136.2|10135.3|11107
1658833200000|2022-07-26 11:00:00|10152|10151.4|10132|10131.1|10153.1|10152.2|10125.1|10124.3|9118
1658836800000|2022-07-26 12:00:00|10131.8|10130.9|10148.9|10148|10149.9|10148.9|10116.5|10115.9|9712
1658840400000|2022-07-26 13:00:00|10148.6|10147.7|10145.7|10142.7|10153.5|10152.5|10127.8|10126.9|11420
1658844000000|2022-07-26 14:00:00|10145.1|10143|10134.5|10133.6|10151.5|10150.1|10120.3|10119.7|12758
1658847600000|2022-07-26 15:00:00|10134.3|10133.4|10116.2|10115.6|10141.2|10140.5|10113.3|10112.4|8529
1658851200000|2022-07-26 16:00:00|10116.1|10115.5|10127.5|10126.9|10128.7|10128|10108|10107.2|6591
1658854800000|2022-07-26 17:00:00|10127.3|10126.7|10117.5|10116.9|10133.3|10132.5|10116.6|10115.9|5640
1658858400000|2022-07-26 18:00:00|10117.6|10117|10122.2|10121.6|10130.4|10129.5|10117.6|10117|5115
1658862000000|2022-07-26 19:00:00|10122.5|10121.9|10114.4|10113.8|10127.6|10126.9|10114.4|10113.8|4793
1658865600000|2022-07-26 20:00:00|10114.6|10114|10120.3|10114.6|10123.1|10122.3|10114.6|10114|2897
1658869200000|2022-07-26 21:00:00|10120.5|10114.5|10120.8|10116.4|10127.4|10121.4|10117.9|10112.4|2416
1658872800000|2022-07-26 22:00:00|10123.2|10117.2|10129.8|10128.9|10133.4|10132.5|10119|10115.1|4756
1658876400000|2022-07-26 23:00:00|10129.7|10128.8|10129.2|10128.3|10134.2|10133.5|10129.1|10128.3|2630
1658880000000|2022-07-27 00:00:00|10129.3|10128.4|10140.7|10140.1|10144.7|10144|10128.3|10127.6|4421
1658883600000|2022-07-27 01:00:00|10140.5|10139.9|10145.4|10144.8|10147.9|10147.2|10137.6|10136.7|6159
1658887200000|2022-07-27 02:00:00|10145.5|10144.9|10144.5|10143.9|10147.6|10147|10138.5|10137.7|4540
1658890800000|2022-07-27 03:00:00|10144.6|10144|10143.1|10142.5|10147.5|10146.9|10143|10142.4|2884
1658894400000|2022-07-27 04:00:00|10142.9|10142.3|10151.1|10150.5|10152.6|10152|10141.9|10141.3|2844
1658898000000|2022-07-27 05:00:00|10151|10150.4|10146.6|10145.4|10152.7|10152.1|10144.7|10144.1|3413
1658901600000|2022-07-27 06:00:00|10146.9|10145.8|10131.7|10130.8|10159.4|10158.5|10128.2|10127.4|8241
1658905200000|2022-07-27 07:00:00|10131.8|10131.1|10140.2|10139.3|10153|10152.4|10131.8|10131.1|9630
1658908800000|2022-07-27 08:00:00|10140.1|10139.2|10142.1|10141.5|10151.7|10150.8|10134.5|10133.8|8039
1658912400000|2022-07-27 09:00:00|10141.9|10141.3|10143.5|10142.9|10155.4|10154.6|10140.5|10139.6|7252
1658916000000|2022-07-27 10:00:00|10143.4|10142.8|10153.9|10153|10155|10154.4|10138.7|10138.1|6439
1658919600000|2022-07-27 11:00:00|10154|10153.3|10151|10150.4|10172.4|10171.8|10150|10149.4|7361
1658923200000|2022-07-27 12:00:00|10150.9|10150.3|10143.3|10142.7|10157.8|10156.1|10141|10140.3|8852
1658926800000|2022-07-27 13:00:00|10143.2|10142.6|10134.8|10134.2|10152.8|10152.2|10127.8|10127|9642
1658930400000|2022-07-27 14:00:00|10135.6|10135|10120.4|10119.8|10140.7|10140.1|10109.4|10108.8|9646
1658934000000|2022-07-27 15:00:00|10120.6|10119.7|10105.8|10104.9|10138.3|10137.7|10105.6|10104.7|8361
1658937600000|2022-07-27 16:00:00|10105.7|10104.8|10111.4|10110.8|10116.4|10115.8|10097.2|10096.1|6017
1658941200000|2022-07-27 17:00:00|10111.5|10110.9|10133|10128.1|10143.4|10142.7|10111.5|10110.9|6428
1658944800000|2022-07-27 18:00:00|10133.4|10127.4|10200.3|10199.4|10212.9|10211.7|10107.6|10106.7|24767
1658948400000|2022-07-27 19:00:00|10200.7|10199.8|10208.9|10208.3|10221.6|10220.7|10187.6|10186.6|16742
1658952000000|2022-07-27 20:00:00|10208.5|10207.9|10205.1|10199.1|10208.9|10208.3|10194.7|10193.8|5458
1658955600000|2022-07-27 21:00:00|10205.2|10199.2|10204.7|10198.7|10209.1|10203.1|10198.4|10192.4|3640
1658959200000|2022-07-27 22:00:00|10204.3|10198.8|10203.2|10202|10206.1|10202.3|10189.3|10188.4|6932
1658962800000|2022-07-27 23:00:00|10203.3|10201.9|10205.9|10205|10207.7|10206.8|10201.2|10200.2|4168
1658966400000|2022-07-28 00:00:00|10205.5|10204.6|10186.7|10185.8|10212.7|10212.1|10180.9|10180|6032
1658970000000|2022-07-28 01:00:00|10186.6|10185.7|10206.5|10205.9|10215.2|10214.3|10184|10183.4|9178
1658973600000|2022-07-28 02:00:00|10206.4|10205.8|10205.6|10205|10207.5|10206.6|10196.7|10195.8|5660
1658977200000|2022-07-28 03:00:00|10205.5|10204.9|10210.2|10209.3|10216.1|10215.5|10205.1|10204.5|3996
1658980800000|2022-07-28 04:00:00|10210.1|10209.2|10202.4|10201.8|10224.1|10223.2|10200.8|10200.1|5429
1658984400000|2022-07-28 05:00:00|10202.6|10202|10221.5|10220.9|10226.1|10225.5|10202.1|10201.3|4694
1658988000000|2022-07-28 06:00:00|10221.4|10220.8|10216.7|10215.8|10234.8|10234.1|10203|10202.4|10235
1658991600000|2022-07-28 07:00:00|10216.6|10216|10210.4|10209.8|10217.3|10216.4|10185.5|10184.9|12265
1658995200000|2022-07-28 08:00:00|10210.5|10209.9|10218.1|10217.2|10220|10219.4|10196.7|10195.9|10595
1658998800000|2022-07-28 09:00:00|10217.9|10217|10153.4|10152.8|10217.9|10217|10152.4|10151.8|10527
1659002400000|2022-07-28 10:00:00|10153.7|10153.1|10134.1|10133.5|10166.4|10165.5|10123.9|10123|11119
1659006000000|2022-07-28 11:00:00|10134.2|10133.6|10119|10117.7|10137.1|10136.4|10114.6|10113.7|9615
1659009600000|2022-07-28 12:00:00|10118.9|10117.4|10164.1|10163.5|10175.5|10174.8|10116.1|10115.5|15635
1659013200000|2022-07-28 13:00:00|10164|10163.4|10140.1|10139.2|10174.2|10173.3|10126.5|10125.8|16567
1659016800000|2022-07-28 14:00:00|10140.4|10139.5|10156.5|10155.9|10168.9|10168.3|10139.2|10138.6|14046
1659020400000|2022-07-28 15:00:00|10156.6|10156|10165.7|10165.1|10171.5|10170.9|10146.5|10145.7|9731
1659024000000|2022-07-28 16:00:00|10165.4|10164.8|10158.2|10157.6|10165.4|10164.8|10142.4|10141.8|7257
1659027600000|2022-07-28 17:00:00|10158.3|10157.7|10160.4|10159.8|10167|10166.4|10155.6|10155|5174
1659031200000|2022-07-28 18:00:00|10160.5|10159.9|10176.9|10176.3|10177.1|10176.5|10156.5|10155.9|5307
1659034800000|2022-07-28 19:00:00|10177|10176.4|10186.7|10186.1|10188.6|10188|10176.7|10176.1|4594
1659038400000|2022-07-28 20:00:00|10186.5|10185.9|10198.4|10196.1|10200|10199.4|10185.3|10184.7|3669
1659042000000|2022-07-28 21:00:00|10198.5|10196|10197|10194|10199.2|10196.6|10191.3|10185.3|2399
1659045600000|2022-07-28 22:00:00|10197.1|10194.5|10195.8|10194.9|10199.4|10195.5|10190.8|10189.7|4803
1659049200000|2022-07-28 23:00:00|10195.9|10194.7|10192.5|10191.6|10196.6|10195.7|10189.5|10188.6|3824
1659052800000|2022-07-29 00:00:00|10192.8|10191.9|10198.5|10197.6|10203.4|10202.8|10189.8|10189|5601
1659056400000|2022-07-29 01:00:00|10198.7|10197.8|10197.7|10197.1|10204.7|10204|10194.5|10193.8|5198
1659060000000|2022-07-29 02:00:00|10198.1|10197.5|10196.2|10195.6|10199.7|10198.9|10191.6|10190.8|3309
1659063600000|2022-07-29 03:00:00|10196.3|10195.7|10213.9|10213|10225.3|10224.4|10192|10191.1|7406
1659067200000|2022-07-29 04:00:00|10213.7|10212.9|10209.7|10209.1|10222|10221.2|10208.5|10207.9|5672
1659070800000|2022-07-29 05:00:00|10209.8|10209.2|10210.4|10209.5|10220.6|10219.7|10209.8|10209|7566
1659074400000|2022-07-29 06:00:00|10210.3|10209.4|10242.7|10241.8|10254.8|10253.9|10210.3|10209.4|12006
1659078000000|2022-07-29 07:00:00|10242.4|10241.5|10236.7|10235.8|10253.2|10252.5|10222.7|10221.8|12650
1659081600000|2022-07-29 08:00:00|10236.8|10235.9|10223.2|10221|10237.4|10236.5|10203.3|10202.7|11429
1659085200000|2022-07-29 09:00:00|10222.8|10220.9|10203.4|10202.5|10230.6|10229.7|10185.8|10185.2|9423
1659088800000|2022-07-29 10:00:00|10203.5|10202.6|10241.6|10241|10246|10245.4|10197.6|10197|8083
1659092400000|2022-07-29 11:00:00|10241.5|10240.9|10209.6|10209|10241.5|10240.9|10206|10205.4|8777
1659096000000|2022-07-29 12:00:00|10209.4|10208.8|10177.5|10176.9|10211.2|10210.6|10174.6|10173.7|13671
1659099600000|2022-07-29 13:00:00|10177.6|10177|10166.7|10165|10177.6|10177|10146.5|10145.6|12830
1659103200000|2022-07-29 14:00:00|10166.6|10164.5|10195.7|10195.1|10198.2|10197.6|10152.9|10152.2|15379
1659106800000|2022-07-29 15:00:00|10196.1|10195.2|10201.9|10201.3|10213.5|10212.7|10192.7|10192.1|12225
1659110400000|2022-07-29 16:00:00|10201.8|10201.2|10197.4|10196.8|10211.2|10210.6|10177.6|10177|7799
1659114000000|2022-07-29 17:00:00|10197.6|10196.5|10210.3|10209.4|10214.9|10214|10193.9|10193.3|5212
1659117600000|2022-07-29 18:00:00|10210.4|10209.5|10220.2|10219.6|10220.7|10220.1|10207|10206.4|4545
1659121200000|2022-07-29 19:00:00|10220.3|10219.7|10221.4|10220.8|10223.4|10222.7|10213|10212.3|4813
1659124800000|2022-07-29 20:00:00|10221.5|10220.9|10227|10226.1|10229.8|10227.1|10217.5|10216.6|3147
1659297600000|2022-07-31 20:00:00|10213.8|10201.8|10221.3|10209.3|10228.7|10216.7|10213.2|10201.2|37
1659301200000|2022-07-31 21:00:00|10222|10210|10222.7|10216.7|10230.8|10222.9|10217.8|10210|1802
1659304800000|2022-07-31 22:00:00|10222.5|10216.5|10216.1|10214.8|10227.5|10223.3|10208.8|10206.7|8667
1659308400000|2022-07-31 23:00:00|10216|10214.7|10210.9|10210|10217.4|10216.5|10206|10205.1|4411
1659312000000|2022-08-01 00:00:00|10210.8|10210.2|10220.8|10220.2|10226.7|10226|10208.1|10207.4|8030
1659315600000|2022-08-01 01:00:00|10220.7|10220.1|10233.1|10232.5|10240.9|10240.2|10216|10215.4|8786
1659319200000|2022-08-01 02:00:00|10233.3|10232.7|10240.2|10239.6|10241.7|10241.1|10232.2|10231.4|4985
1659322800000|2022-08-01 03:00:00|10240.5|10239.9|10226|10225.4|10240.8|10240.2|10224.1|10223.4|4661
1659326400000|2022-08-01 04:00:00|10225.9|10225.3|10224.3|10223.7|10232.1|10231.3|10221|10220.3|4027
1659330000000|2022-08-01 05:00:00|10223.8|10223.2|10216.6|10215.7|10226.2|10225.4|10214|10213.2|4072
1659333600000|2022-08-01 06:00:00|10216.3|10215.6|10234.1|10233|10241.4|10240.7|10213.7|10212.9|8748
1659337200000|2022-08-01 07:00:00|10233.9|10233.5|10230.4|10229.5|10241.2|10240.6|10225.2|10224.4|10530
1659340800000|2022-08-01 08:00:00|10230.5|10229.4|10256.4|10255.5|10268|10267.4|10227.5|10226.9|9945
1659344400000|2022-08-01 09:00:00|10256.5|10255.6|10264.3|10263.7|10270.4|10269.8|10251.9|10251.1|8880
1659348000000|2022-08-01 10:00:00|10264.5|10263.9|10252.1|10251.5|10267.9|10267.3|10246.7|10246|7483
1659351600000|2022-08-01 11:00:00|10252|10251.4|10233.4|10232.8|10254.5|10253.9|10229.3|10228.6|8745
1659355200000|2022-08-01 12:00:00|10233.6|10233|10236.5|10235.9|10241.3|10240.7|10225.3|10224.7|9475
1659358800000|2022-08-01 13:00:00|10236.6|10236|10254.8|10253.5|10263.1|10262.5|10227|10226.2|12210
1659362400000|2022-08-01 14:00:00|10254.5|10248.5|10273.1|10272.5|10275.3|10274.7|10235.4|10231.9|15519
1659366000000|2022-08-01 15:00:00|10273|10272.4|10268.5|10267.9|10275.5|10274.9|10266.8|10266.2|7870
1659369600000|2022-08-01 16:00:00|10268.4|10267.8|10274.5|10273.9|10275.3|10274.7|10263|10262.4|6265
1659373200000|2022-08-01 17:00:00|10274.4|10273.8|10259.8|10259.2|10274.7|10274.1|10253.5|10252.9|6014
1659376800000|2022-08-01 18:00:00|10259.9|10259.3|10254.2|10253.6|10262.7|10262.1|10245.7|10245.1|5712
1659380400000|2022-08-01 19:00:00|10254.1|10253.5|10258.6|10258|10260|10259.4|10249.7|10249.1|5873
1659384000000|2022-08-01 20:00:00|10258.5|10257.9|10264.7|10259.8|10265.1|10261|10256.1|10255.4|2843
1659387600000|2022-08-01 21:00:00|10264.8|10259.7|10261.4|10257.7|10266.3|10260.3|10258.2|10252.2|1732
1659391200000|2022-08-01 22:00:00|10260.9|10257.8|10262.9|10261.8|10264.8|10263.2|10259.1|10255.3|5568
1659394800000|2022-08-01 23:00:00|10262.8|10261.9|10263.1|10262.2|10269.5|10268.3|10260|10259.1|3891
1659398400000|2022-08-02 00:00:00|10263.5|10262.6|10287.3|10286.4|10294.6|10293.5|10256.7|10255.8|10740
1659402000000|2022-08-02 01:00:00|10287.4|10286.3|10268.8|10267.9|10287.4|10286.3|10265.6|10264.7|11507
1659405600000|2022-08-02 02:00:00|10268.9|10268|10275.2|10274.3|10277|10276.2|10261.6|10260.7|6578
1659409200000|2022-08-02 03:00:00|10275|10274.4|10274.2|10273.3|10283|10282.4|10265.8|10264.9|5969
1659412800000|2022-08-02 04:00:00|10274.1|10273.5|10271.7|10270.8|10280.3|10279.4|10268.9|10268|6267
1659416400000|2022-08-02 05:00:00|10271.5|10270.6|10268.1|10267.2|10277.1|10276.4|10265.7|10265.1|6374
1659420000000|2022-08-02 06:00:00|10267.6|10267|10242.3|10241.4|10267.7|10267.1|10236.4|10235.8|9760
1659423600000|2022-08-02 07:00:00|10242.1|10241.5|10225.2|10224.3|10248.6|10248|10215.5|10214.9|12542
1659427200000|2022-08-02 08:00:00|10225.5|10224.9|10241.3|10240.4|10245|10244.3|10219.7|10218.8|10544
1659430800000|2022-08-02 09:00:00|10240.7|10240.1|10238.6|10237.7|10245.9|10245.2|10231.8|10231|8321
1659434400000|2022-08-02 10:00:00|10238.5|10238|10227.2|10226.6|10239.6|10238.9|10221.9|10221|7514
1659438000000|2022-08-02 11:00:00|10227.3|10226.7|10224.1|10223.5|10243.2|10242.6|10219.5|10218.9|7855
1659441600000|2022-08-02 12:00:00|10224.2|10223.6|10212.3|10211.7|10233.3|10232.6|10207.3|10206.7|10359
1659445200000|2022-08-02 13:00:00|10212.5|10211.9|10207.4|10206.8|10236.5|10235.7|10202.7|10202.1|14373
1659448800000|2022-08-02 14:00:00|10207.3|10206.7|10200.1|10199.5|10212.4|10211.5|10181.5|10180.4|16505
1659452400000|2022-08-02 15:00:00|10200.2|10199.3|10196.3|10195.4|10214|10213|10191.3|10190.5|12070
1659456000000|2022-08-02 16:00:00|10196.4|10195.5|10195.6|10194.7|10211|10210.4|10192.2|10191.6|8301
1659459600000|2022-08-02 17:00:00|10195.5|10194.6|10184.4|10183.8|10196.5|10195.9|10171.4|10170.6|8089
1659463200000|2022-08-02 18:00:00|10184.3|10183.7|10173.2|10172.6|10189.9|10189.3|10172.7|10172|7109
1659466800000|2022-08-02 19:00:00|10173.3|10172.7|10169.3|10168.7|10180.9|10180.3|10168.4|10167.8|5710
1659470400000|2022-08-02 20:00:00|10169.4|10168.8|10167|10164.8|10170.2|10169.5|10163.8|10163.1|2730
1659474000000|2022-08-02 21:00:00|10167.5|10164.7|10165.7|10162.5|10169.3|10165.8|10164.4|10160.6|1517
1659477600000|2022-08-02 22:00:00|10165.8|10163|10164.6|10163.7|10173.7|10172.6|10163.5|10162.7|5138
1659481200000|2022-08-02 23:00:00|10164.7|10163.8|10156.9|10156.3|10166.5|10165.6|10154.9|10154.3|4554
1659484800000|2022-08-03 00:00:00|10156.8|10156.2|10158.5|10157.9|10164.5|10163.9|10150.4|10149.8|6098
1659488400000|2022-08-03 01:00:00|10158.7|10158.1|10171.3|10170.4|10171.6|10170.9|10157.1|10156.5|6530
1659492000000|2022-08-03 02:00:00|10171.5|10170.7|10180.8|10180.2|10182.6|10181.8|10169|10168.3|6150
1659495600000|2022-08-03 03:00:00|10180.9|10180.3|10191.8|10191.2|10194.2|10193.4|10177.6|10177|5279
1659499200000|2022-08-03 04:00:00|10191.7|10191.1|10186.4|10185.8|10193.7|10193|10181.7|10181.1|4954
1659502800000|2022-08-03 05:00:00|10186.5|10185.9|10176.7|10175.8|10187.5|10186.8|10174.8|10174.1|5075
1659506400000|2022-08-03 06:00:00|10176.3|10175.4|10159.9|10159.3|10180.4|10179.8|10154.5|10153.8|8618
1659510000000|2022-08-03 07:00:00|10160.1|10159.5|10178.3|10177.4|10191.8|10191|10159.8|10159.2|12031
1659513600000|2022-08-03 08:00:00|10178.6|10178|10188.3|10187.4|10189.5|10188.6|10178.6|10177.8|8623
1659517200000|2022-08-03 09:00:00|10188.4|10187.5|10186.6|10186|10198.1|10197.5|10181.5|10180.8|7795
1659520800000|2022-08-03 10:00:00|10186.8|10186.2|10188.1|10187.5|10200.8|10199.9|10179.2|10178.4|8927
1659524400000|2022-08-03 11:00:00|10188.2|10187.6|10184.5|10183.9|10211.1|10210.2|10180.6|10180|9244
1659528000000|2022-08-03 12:00:00|10184.3|10183.7|10186.3|10185.7|10197.2|10196.6|10180.3|10179.7|10562
1659531600000|2022-08-03 13:00:00|10186.1|10185.5|10170.9|10169.6|10187.9|10187.3|10166|10165.3|10233
1659535200000|2022-08-03 14:00:00|10172.6|10166.6|10130.6|10130|10172.6|10166.6|10125.4|10124.7|17472
1659538800000|2022-08-03 15:00:00|10130.5|10129.9|10144.9|10144.3|10147.1|10146.4|10123|10122.4|10646
1659542400000|2022-08-03 16:00:00|10145|10144.4|10150.4|10149.8|10166.9|10166.3|10140.5|10139.9|8021
1659546000000|2022-08-03 17:00:00|10150.3|10149.7|10158.1|10157.5|10160.6|10160|10148.8|10148.2|4953
1659549600000|2022-08-03 18:00:00|10158.2|10157.6|10155.3|10154.7|10161|10160.3|10149.6|10149|5477
1659553200000|2022-08-03 19:00:00|10155|10154.4|10168.7|10168.1|10174.3|10173.7|10154.4|10153.8|5755
1659556800000|2022-08-03 20:00:00|10170.1|10169.5|10170.2|10164.2|10173|10172.1|10167.8|10163.5|3759
1659560400000|2022-08-03 21:00:00|10170.4|10164.4|10171.1|10168.6|10173.2|10169.3|10166.5|10160.5|1776
1659564000000|2022-08-03 22:00:00|10170.5|10168.8|10162.5|10161.6|10173|10170.3|10156.7|10155.7|5083
1659567600000|2022-08-03 23:00:00|10162.4|10161.5|10157.1|10156.2|10162.8|10161.9|10157.1|10156.2|3288
1659571200000|2022-08-04 00:00:00|10156.9|10156|10165.6|10165|10166.7|10166.1|10154.8|10153.9|5280
1659574800000|2022-08-04 01:00:00|10165.5|10164.9|10169.6|10169|10176.7|10176|10161.7|10160.8|5656
1659578400000|2022-08-04 02:00:00|10169.7|10169.1|10165.1|10164.5|10173.4|10172.7|10161.9|10161.2|3822
1659582000000|2022-08-04 03:00:00|10165.2|10164.6|10163.2|10162.6|10171.2|10170.4|10160.6|10160|2930
1659585600000|2022-08-04 04:00:00|10163.3|10162.7|10164.7|10163.8|10167.8|10167.1|10161.4|10160.6|3016
1659589200000|2022-08-04 05:00:00|10164.6|10163.7|10163.1|10162.5|10174.4|10173.8|10162.3|10161.6|4243
1659592800000|2022-08-04 06:00:00|10163.6|10162.7|10168.4|10167.8|10172.8|10172.2|10157.1|10156.2|8037
1659596400000|2022-08-04 07:00:00|10168.3|10167.7|10179.6|10178.7|10186.8|10186.1|10166.8|10166.2|9036
1659600000000|2022-08-04 08:00:00|10179.5|10178.6|10192|10191.4|10194.5|10193.9|10174.9|10174.3|7661
1659603600000|2022-08-04 09:00:00|10192.1|10191.5|10188.9|10188.3|10198.3|10197.7|10185.9|10185.3|6703
1659607200000|2022-08-04 10:00:00|10188.8|10188.2|10192.4|10191.5|10196.6|10196|10185.7|10185|6595
1659610800000|2022-08-04 11:00:00|10190.8|10190.2|10176.6|10175.7|10196.1|10195.3|10160.8|10160|12861
1659614400000|2022-08-04 12:00:00|10176.4|10175.5|10188.4|10187.8|10195.7|10195.1|10165.9|10165.1|11654
1659618000000|2022-08-04 13:00:00|10188.2|10187.6|10192|10191.4|10196.8|10196.2|10173.7|10172.9|12900
1659621600000|2022-08-04 14:00:00|10192.2|10191.6|10212.1|10211.5|10212.6|10212|10186.4|10185.8|12360
1659625200000|2022-08-04 15:00:00|10212.2|10211.6|10222.7|10221.8|10234.4|10233.8|10206.4|10205.8|10295
1659628800000|2022-08-04 16:00:00|10222.6|10221.7|10236.9|10236.3|10240|10239.2|10218.4|10217.7|8293
1659632400000|2022-08-04 17:00:00|10236.8|10236.2|10237.9|10237|10243.1|10242.3|10231|10230.2|5036
1659636000000|2022-08-04 18:00:00|10237.8|10237.2|10250.2|10249.6|10250.9|10250|10236.8|10236.1|4780
1659639600000|2022-08-04 19:00:00|10250.3|10249.7|10245.9|10245|10254.2|10253.5|10244.4|10243.8|4518
1659643200000|2022-08-04 20:00:00|10245.7|10244.8|10247.7|10244.1|10251.5|10246.9|10242.9|10241.9|2786
1659646800000|2022-08-04 21:00:00|10248.1|10243.7|10248.4|10243.9|10254.2|10248.2|10247|10242.5|2059
1659650400000|2022-08-04 22:00:00|10248.8|10244.2|10248.6|10247.4|10251.2|10247.5|10243.8|10241.7|4966
1659654000000|2022-08-04 23:00:00|10248.4|10247.3|10247.9|10247|10252.7|10251.8|10246.4|10245.6|3503
1659657600000|2022-08-05 00:00:00|10248.4|10247.5|10232.7|10232.1|10248.9|10248.2|10231.8|10231.2|4466
1659661200000|2022-08-05 01:00:00|10232.8|10231.9|10233.6|10232.7|10239.1|10238.2|10229.9|10229.3|5078
1659664800000|2022-08-05 02:00:00|10233.5|10232.9|10234.7|10233.8|10237.1|10236.3|10229.8|10229.2|3568
1659668400000|2022-08-05 03:00:00|10234.6|10233.7|10237.1|10236.2|10240.2|10239.5|10233.7|10233|2670
1659672000000|2022-08-05 04:00:00|10237|10236.1|10235.6|10234.7|10239.5|10238.9|10234|10233.3|2706
1659675600000|2022-08-05 05:00:00|10235.7|10234.8|10232|10231.1|10237.4|10236.6|10227.9|10227|3617
1659679200000|2022-08-05 06:00:00|10231.8|10230.9|10236.3|10235.4|10237.8|10237|10222.9|10222.2|6844
1659682800000|2022-08-05 07:00:00|10236.1|10235.5|10234|10233.1|10239.7|10238.8|10226.7|10226.1|7016
1659686400000|2022-08-05 08:00:00|10233.9|10233|10224.3|10223.4|10238|10237.3|10218.6|10217.9|7035
1659690000000|2022-08-05 09:00:00|10224.4|10223.5|10229.1|10228.5|10232.1|10231.5|10222.7|10222.1|5899
1659693600000|2022-08-05 10:00:00|10229.2|10228.6|10236.4|10235.8|10236.7|10236.1|10226.1|10225.5|5475
1659697200000|2022-08-05 11:00:00|10236.5|10235.9|10231.5|10230.9|10239.1|10238.4|10229.1|10228.5|6005
1659700800000|2022-08-05 12:00:00|10231.4|10230.8|10158.4|10157.8|10237|10236.1|10154.3|10153.7|15638
1659704400000|2022-08-05 13:00:00|10158.5|10157.6|10175.7|10175.1|10178.5|10177.9|10141.9|10141.1|15463
1659708000000|2022-08-05 14:00:00|10175.8|10175.2|10167|10166.4|10186.1|10185.2|10161.5|10160.6|14352
1659711600000|2022-08-05 15:00:00|10166.7|10166.1|10169.1|10168.5|10170.8|10170.2|10151.7|10150.8|9857
1659715200000|2022-08-05 16:00:00|10169.6|10169|10183.4|10182.5|10188|10187.1|10167|10166.3|8251
1659718800000|2022-08-05 17:00:00|10183.2|10182.3|10181.8|10180.9|10193.4|10192.5|10179.5|10178.6|7640
1659722400000|2022-08-05 18:00:00|10181.9|10181|10177.2|10176.3|10184.7|10183.8|10172.6|10171.7|6508
1659726000000|2022-08-05 19:00:00|10177.1|10176.2|10178.3|10177.4|10185.4|10184.6|10174|10173.1|6026
1659729600000|2022-08-05 20:00:00|10178.6|10177.7|10183|10177|10187.2|10182.9|10177.4|10173.6|5417
1659902400000|2022-08-07 20:00:00|10195.8|10183.8|10179.2|10171.6|10196.7|10184.7|10176.3|10168.5|221
1659906000000|2022-08-07 21:00:00|10180|10171|10181|10176|10184.7|10178.7|10175.9|10169.9|1476
1659909600000|2022-08-07 22:00:00|10180.8|10176.2|10173.9|10172.7|10181.2|10176.2|10169.9|10168.5|6477
1659913200000|2022-08-07 23:00:00|10174|10172.6|10172.7|10171.8|10176.7|10175.6|10170.9|10170|4081
1659916800000|2022-08-08 00:00:00|10172.8|10171.9|10167|10166.1|10174.8|10173.9|10159.7|10158.9|6138
1659920400000|2022-08-08 01:00:00|10166.9|10166|10176.2|10175.3|10177.5|10176.8|10164.6|10163.9|5137
1659924000000|2022-08-08 02:00:00|10176.3|10175.4|10180.7|10179.8|10183.8|10182.9|10172.9|10172.2|4209
1659927600000|2022-08-08 03:00:00|10180.6|10179.7|10186.1|10185.5|10186.4|10185.5|10178.7|10178|3376
1659931200000|2022-08-08 04:00:00|10186|10185.4|10186.1|10185.5|10186.3|10185.7|10180|10179.3|2311
1659934800000|2022-08-08 05:00:00|10185.9|10185.3|10186.9|10186|10189.2|10188.6|10181.8|10181.2|3705
1659938400000|2022-08-08 06:00:00|10187.1|10186.2|10178.2|10177.6|10188.9|10188.2|10171.5|10170.9|7827
1659942000000|2022-08-08 07:00:00|10178.5|10177.9|10209.7|10208.8|10215.6|10214.7|10175.2|10174.5|9793
1659945600000|2022-08-08 08:00:00|10209.4|10208.5|10192.5|10191.6|10209.4|10208.5|10183.5|10182.6|7974
1659949200000|2022-08-08 09:00:00|10192.4|10191.9|10188.1|10187.2|10192.4|10191.9|10173.2|10172.6|7248
1659952800000|2022-08-08 10:00:00|10188.2|10187.3|10192.2|10191.6|10193.6|10193|10181|10180.3|6145
1659956400000|2022-08-08 11:00:00|10192.1|10191.5|10200.6|10200|10201.9|10201.3|10184.4|10183.8|6755
1659960000000|2022-08-08 12:00:00|10201.5|10200.9|10199.1|10198.5|10202.8|10202.2|10184.3|10183.7|7050
1659963600000|2022-08-08 13:00:00|10199|10198.4|10201.8|10201.2|10215.3|10214.5|10191.2|10190.5|8485
1659967200000|2022-08-08 14:00:00|10201.9|10201.3|10217.4|10216.8|10219.8|10219.2|10195.8|10195.2|9513
1659970800000|2022-08-08 15:00:00|10217.5|10216.9|10206.7|10206.1|10222.5|10221.6|10205.5|10204.9|7339
1659974400000|2022-08-08 16:00:00|10206.6|10206|10196.4|10195.8|10212.9|10212.3|10195.1|10194.5|5838
1659978000000|2022-08-08 17:00:00|10196.7|10196.1|10202.4|10201.8|10205.7|10205.1|10193.9|10193.3|5322
1659981600000|2022-08-08 18:00:00|10202.5|10201.9|10187.2|10186.6|10205.9|10205.3|10185.8|10184.9|7446
1659985200000|2022-08-08 19:00:00|10187|10186.4|10192.5|10191.9|10193.5|10192.9|10186.5|10185.8|6134
1659988800000|2022-08-08 20:00:00|10192.6|10192|10200.7|10194.7|10200.8|10195.8|10192|10191.1|2940
1659992400000|2022-08-08 21:00:00|10201|10195|10196|10192.3|10202|10196|10192.9|10188.6|1837
1659996000000|2022-08-08 22:00:00|10196.1|10190.7|10195.2|10194.3|10197.3|10195.4|10193.6|10189.7|3922
1659999600000|2022-08-08 23:00:00|10195.4|10194.5|10198.3|10197.7|10200.3|10199.4|10195.4|10194.5|2166
1660003200000|2022-08-09 00:00:00|10198.6|10198|10192|10191.1|10201.6|10200.8|10189.4|10188.6|4145
1660006800000|2022-08-09 01:00:00|10191.9|10191|10191.8|10190.9|10194.3|10193.7|10189|10188.3|3530
1660010400000|2022-08-09 02:00:00|10191.7|10190.8|10193.9|10193|10194.6|10193.9|10189.3|10188.6|2603
1660014000000|2022-08-09 03:00:00|10194|10193.1|10196.4|10195.8|10198|10197.4|10193.2|10192.4|2103
1660017600000|2022-08-09 04:00:00|10196.3|10195.7|10194.5|10193.6|10196.5|10195.9|10192|10191.3|1836
1660021200000|2022-08-09 05:00:00|10194.4|10193.8|10200.4|10199.5|10201.6|10200.9|10193.2|10192.6|2832
1660024800000|2022-08-09 06:00:00|10200.3|10199.4|10205.9|10205.3|10210|10209.4|10199|10198.1|5786
1660028400000|2022-08-09 07:00:00|10206|10205.4|10215.1|10214.2|10215.3|10214.7|10195.9|10195.2|7214
1660032000000|2022-08-09 08:00:00|10215.2|10214.3|10239.8|10239.2|10245.1|10244.5|10213.9|10213.1|7847
1660035600000|2022-08-09 09:00:00|10239.9|10239|10238.4|10237.5|10247.7|10247.1|10231.4|10230.7|7200
1660039200000|2022-08-09 10:00:00|10238.2|10237.6|10225.4|10224.8|10240.7|10240.1|10224.9|10224.3|6289
1660042800000|2022-08-09 11:00:00|10225.7|10225.1|10220.4|10219.8|10231.2|10230.6|10215.1|10214.5|6674
1660046400000|2022-08-09 12:00:00|10220.6|10219.7|10237.7|10237.1|10243.1|10242.5|10220.6|10219.7|7790
1660050000000|2022-08-09 13:00:00|10237.6|10237|10239.8|10239.2|10244.6|10244|10234.4|10233.8|7739
1660053600000|2022-08-09 14:00:00|10239.5|10238.9|10223|10222.4|10241.2|10240.6|10219.8|10219.2|9243
1660057200000|2022-08-09 15:00:00|10222.8|10222.2|10225.8|10224.9|10230.6|10230|10219.6|10219|6675
1660060800000|2022-08-09 16:00:00|10225.7|10225.1|10218.8|10218.2|10232.4|10231.5|10215.1|10214.5|4738
1660064400000|2022-08-09 17:00:00|10218.6|10218|10214.6|10214|10220.6|10220|10211.7|10211.1|3876
1660068000000|2022-08-09 18:00:00|10214.7|10214.1|10205.5|10204.6|10217.7|10217.1|10203.8|10203.2|4765
1660071600000|2022-08-09 19:00:00|10205.2|10204.7|10208.4|10207.8|10212.6|10211.9|10203|10202.3|4015
1660075200000|2022-08-09 20:00:00|10208.5|10207.9|10214.2|10212.7|10216.2|10215.5|10208.2|10207.5|2464
1660078800000|2022-08-09 21:00:00|10214.6|10212.1|10215.4|10212.1|10219|10214.7|10212|10206.6|2669
1660082400000|2022-08-09 22:00:00|10215.7|10211.2|10206.8|10205.9|10215.7|10214|10205.8|10204.9|4351
1660086000000|2022-08-09 23:00:00|10206.5|10205.6|10208.6|10207.7|10210.5|10209.5|10205.7|10204.8|2846
1660089600000|2022-08-10 00:00:00|10208.3|10207.4|10208.1|10207.5|10210|10209.4|10203.2|10202.6|3812
1660093200000|2022-08-10 01:00:00|10207.9|10207.3|10212.5|10211.6|10216.8|10216|10205.7|10205.1|3693
1660096800000|2022-08-10 02:00:00|10212.4|10211.5|10218.6|10218|10219.6|10218.9|10211.2|10210.3|2601
1660100400000|2022-08-10 03:00:00|10218.5|10217.9|10214.4|10213.5|10219|10218.2|10212.6|10212|1922
1660104000000|2022-08-10 04:00:00|10214.5|10213.9|10213.5|10212.9|10217|10216.3|10212.1|10211.5|1665
1660107600000|2022-08-10 05:00:00|10213.4|10212.8|10212.2|10211.3|10219|10218.3|10211.9|10210.8|2742
1660111200000|2022-08-10 06:00:00|10212.3|10211.4|10212|10211.1|10214.8|10214.2|10205.5|10204.7|4983
1660114800000|2022-08-10 07:00:00|10211.5|10210.9|10211.1|10210.2|10218.4|10217.8|10208.6|10207.9|7373
1660118400000|2022-08-10 08:00:00|10210.9|10210|10222.7|10222.1|10226.4|10225.6|10202.4|10201.8|7181
1660122000000|2022-08-10 09:00:00|10222.8|10222.2|10227.6|10227|10231.2|10230.6|10217.5|10216.8|5938
1660125600000|2022-08-10 10:00:00|10227.9|10227.3|10242|10241.4|10245.7|10245.1|10223.1|10222.4|5799
1660129200000|2022-08-10 11:00:00|10241.9|10241.3|10258.7|10258.1|10261.4|10260.8|10234.6|10234|6733
1660132800000|2022-08-10 12:00:00|10258.9|10258.3|10324.7|10323.8|10346.7|10345.8|10246.1|10240.1|16555
1660136400000|2022-08-10 13:00:00|10324.8|10323.9|10322.6|10322|10335.5|10334.8|10305.7|10305.1|16187
1660140000000|2022-08-10 14:00:00|10322.5|10321.9|10355.6|10355|10357.3|10356.7|10318.5|10317.6|15355
1660143600000|2022-08-10 15:00:00|10355.7|10355.1|10334|10333.4|10369.5|10368|10329.3|10328.4|12576
1660147200000|2022-08-10 16:00:00|10334.2|10333.3|10325.4|10324.8|10336.3|10335.5|10317.1|10316.5|9039
1660150800000|2022-08-10 17:00:00|10325.5|10324.9|10317|10316.4|10328.7|10328.1|10316.6|10316|7273
1660154400000|2022-08-10 18:00:00|10316.8|10316.2|10304.2|10303.6|10319.4|10318.8|10302.6|10302|8865
1660158000000|2022-08-10 19:00:00|10304.1|10303.5|10303.8|10303.2|10306|10305.4|10295.1|10294.2|6769
1660161600000|2022-08-10 20:00:00|10303.5|10302.9|10300.8|10298.8|10304.2|10303.5|10296.3|10295.2|4311
1660165200000|2022-08-10 21:00:00|10300.9|10298.7|10300.8|10298.3|10303|10300|10299.3|10295.3|6098
1660168800000|2022-08-10 22:00:00|10300.7|10298.4|10302.5|10301.6|10306|10304.4|10298.2|10297.1|4714
1660172400000|2022-08-10 23:00:00|10302.6|10301.7|10299.3|10298.4|10303.1|10302.1|10298.8|10297.9|3631
1660176000000|2022-08-11 00:00:00|10299.4|10298.5|10298.7|10297.8|10304.3|10303.7|10294|10293.4|5228
1660179600000|2022-08-11 01:00:00|10298.8|10297.9|10288.7|10287.8|10298.8|10297.9|10284.3|10283.7|5590
1660183200000|2022-08-11 02:00:00|10288.6|10288|10283.8|10283.2|10288.9|10288.3|10282.4|10281.7|4662
1660186800000|2022-08-11 03:00:00|10284.2|10283.6|10288.9|10288.3|10292.2|10291.6|10281.8|10281.2|3720
1660190400000|2022-08-11 04:00:00|10289.1|10288.5|10283.8|10282.9|10293.6|10293|10283.6|10282.8|3148
1660194000000|2022-08-11 05:00:00|10283.7|10282.8|10282.3|10281.7|10285.7|10285.1|10275.9|10275.3|4220
1660197600000|2022-08-11 06:00:00|10282.1|10281.5|10312.4|10311.5|10314.4|10313.8|10278.7|10278.1|9452
1660201200000|2022-08-11 07:00:00|10312.5|10311.6|10326.3|10325.4|10332.9|10332|10307.9|10307.3|9859
1660204800000|2022-08-11 08:00:00|10326.2|10325.3|10341.5|10340.9|10341.8|10341.2|10319|10318.2|8402
1660208400000|2022-08-11 09:00:00|10341.4|10340.8|10336.6|10335.7|10341.8|10341.2|10325.1|10324.4|7788
1660212000000|2022-08-11 10:00:00|10336.7|10335.8|10337.2|10336.6|10343.3|10342.7|10328.5|10327.9|7021
1660215600000|2022-08-11 11:00:00|10337.5|10336.9|10325.2|10324.3|10340.5|10339.9|10322.4|10321.8|8493
1660219200000|2022-08-11 12:00:00|10325.1|10324.5|10347.4|10346.8|10352|10351.4|10324|10323.3|12540
1660222800000|2022-08-11 13:00:00|10347.2|10346.6|10359.1|10358.5|10364.9|10364.2|10338.3|10337.4|12101
1660226400000|2022-08-11 14:00:00|10359.3|10358.4|10344.8|10344.2|10361.6|10360.7|10330.5|10329.9|13172
1660230000000|2022-08-11 15:00:00|10344.7|10344.1|10337.8|10337.2|10346.7|10346.1|10324|10323.3|11160
1660233600000|2022-08-11 16:00:00|10337.7|10337.1|10330.5|10329.6|10339.8|10339.2|10327.2|10326.6|6841
1660237200000|2022-08-11 17:00:00|10330.4|10329.8|10322.4|10321.8|10333|10332.4|10317.8|10317.2|7458
1660240800000|2022-08-11 18:00:00|10322.5|10321.9|10325|10324.4|10325.6|10324.7|10309.9|10309.3|6549
1660244400000|2022-08-11 19:00:00|10324.7|10324.1|10317.3|10316.7|10326.9|10326|10312.1|10311.5|5309
1660248000000|2022-08-11 20:00:00|10317.4|10316.8|10321.2|10316|10331.2|10325.4|10316.3|10315.5|3935
1660251600000|2022-08-11 21:00:00|10322.9|10316.9|10325.1|10322|10328|10322.5|10317.3|10313.7|2233
1660255200000|2022-08-11 22:00:00|10325.8|10321.6|10322.3|10321.1|10328.9|10327.1|10322.1|10317.8|4747
1660258800000|2022-08-11 23:00:00|10322.5|10321.6|10321.1|10320.2|10324.2|10323.3|10318.7|10317.8|2717
1660262400000|2022-08-12 00:00:00|10321|10320.1|10313.5|10312.6|10325.7|10324.8|10306.9|10306.3|5586
1660266000000|2022-08-12 01:00:00|10314.5|10313.6|10306.6|10306|10316.4|10315.6|10305.3|10304.7|4709
1660269600000|2022-08-12 02:00:00|10306.8|10306.2|10311.8|10311.2|10313.7|10312.9|10306.1|10305.5|3658
1660273200000|2022-08-12 03:00:00|10311.6|10311|10317.7|10317.1|10318.1|10317.5|10308.7|10308.1|2985
1660276800000|2022-08-12 04:00:00|10317.6|10317|10318|10317.4|10322.3|10321.5|10314.5|10313.9|2954
1660280400000|2022-08-12 05:00:00|10317.9|10317.3|10315.7|10314.8|10324.8|10324|10314.1|10313.3|4413
1660284000000|2022-08-12 06:00:00|10315.8|10314.9|10311.7|10311.1|10323.5|10322.9|10310.1|10309.5|8170
1660287600000|2022-08-12 07:00:00|10311.8|10311.2|10297.8|10296.9|10316.9|10316.3|10291.4|10290.8|8936
1660291200000|2022-08-12 08:00:00|10297.7|10296.8|10302.6|10301.7|10304.3|10303.7|10288.6|10288|7372
1660294800000|2022-08-12 09:00:00|10302.5|10301.6|10298.6|10298|10308.8|10308.1|10295.2|10294.4|6956
1660298400000|2022-08-12 10:00:00|10298.8|10298.2|10292.2|10291.3|10299.2|10298.6|10285.5|10284.9|7958
1660302000000|2022-08-12 11:00:00|10292.1|10291.2|10278.2|10277.6|10298|10297.4|10278.1|10277.5|8122
1660305600000|2022-08-12 12:00:00|10278.3|10277.7|10271|10270.4|10291.3|10290.7|10269.3|10268.7|9109
1660309200000|2022-08-12 13:00:00|10270.9|10270.3|10281.6|10280|10284.7|10284|10268.7|10268.1|10129
1660312800000|2022-08-12 14:00:00|10281.5|10279.9|10245.3|10244.4|10281.5|10279.9|10238.6|10238|15359
1660316400000|2022-08-12 15:00:00|10245.2|10244.6|10255.1|10254.5|10259.7|10259|10244.2|10243.6|8791
1660320000000|2022-08-12 16:00:00|10254.7|10254.1|10256.8|10256.2|10262.1|10261.5|10251.5|10250.9|5767
1660323600000|2022-08-12 17:00:00|10257|10256.4|10261.2|10260.6|10268.4|10267.6|10256.9|10256.3|4584
1660327200000|2022-08-12 18:00:00|10261.5|10260.9|10265.7|10265.1|10267.7|10267.1|10260|10259.4|3431
1660330800000|2022-08-12 19:00:00|10265.5|10264.9|10260.9|10260.3|10267.2|10266.6|10260.3|10259.6|3928
1660334400000|2022-08-12 20:00:00|10260.7|10259.8|10259.6|10258.7|10264.4|10261.6|10255.2|10254.1|3276
1660507200000|2022-08-14 20:00:00|10262|10250|10268.5|10256.5|10268.5|10256.5|10250.8|10238.8|41
1660510800000|2022-08-14 21:00:00|10265.5|10254.5|10263.5|10257.5|10266|10259.8|10258.4|10249.2|1308
1660514400000|2022-08-14 22:00:00|10262.9|10258.5|10260.5|10259.4|10264.8|10262.4|10257.3|10255.9|6047
1660518000000|2022-08-14 23:00:00|10260.7|10259.3|10254.2|10253.3|10263.8|10262.8|10254.1|10253.1|3660
1660521600000|2022-08-15 00:00:00|10254.6|10253.7|10266.7|10265.8|10267.6|10266.9|10254.5|10253.6|4712
1660525200000|2022-08-15 01:00:00|10266.6|10266|10257.8|10256.9|10268.7|10268.1|10253.6|10252.9|4626
1660528800000|2022-08-15 02:00:00|10257.5|10257|10245.9|10245.3|10257.8|10257.1|10240.2|10239.6|4925
1660532400000|2022-08-15 03:00:00|10246|10245.4|10252.5|10251.6|10253.6|10252.9|10242.5|10241.9|3100
1660536000000|2022-08-15 04:00:00|10252.4|10251.5|10250.7|10250.1|10256.3|10255.6|10250.4|10249.8|2892
1660539600000|2022-08-15 05:00:00|10250.8|10250.2|10241.1|10240.2|10252.8|10252.1|10240.1|10239.5|3655
1660543200000|2022-08-15 06:00:00|10241.2|10240.3|10236.5|10235.9|10247.7|10247.1|10232.7|10231.6|6594
1660546800000|2022-08-15 07:00:00|10236.8|10236.2|10234.7|10233.8|10245.1|10244.3|10230.4|10229.8|7649
1660550400000|2022-08-15 08:00:00|10234.6|10233.7|10207.6|10206.7|10236.9|10236.3|10200.4|10199.8|7486
1660554000000|2022-08-15 09:00:00|10207.8|10206.9|10199.7|10199.1|10211.5|10210.9|10187.1|10186.4|7708
1660557600000|2022-08-15 10:00:00|10199.8|10199.2|10204.4|10203.8|10207.4|10206.8|10186.4|10185.8|6807
1660561200000|2022-08-15 11:00:00|10204.5|10203.9|10195.9|10195.3|10209.1|10208.5|10190|10189.4|6519
1660564800000|2022-08-15 12:00:00|10195.7|10195.1|10201.1|10200.5|10215.5|10214.3|10190.9|10190.3|10900
1660568400000|2022-08-15 13:00:00|10201|10200.4|10198.6|10198|10223.7|10223.1|10194|10193.4|9667
1660572000000|2022-08-15 14:00:00|10198.7|10198.1|10194.4|10193.8|10201.2|10200.6|10185.5|10184.9|9025
1660575600000|2022-08-15 15:00:00|10194.5|10193.9|10185.5|10184.9|10196.5|10195.9|10181.7|10181.1|7231
1660579200000|2022-08-15 16:00:00|10185.4|10184.8|10176.1|10175.5|10185.8|10185.2|10172|10171.4|4367
1660582800000|2022-08-15 17:00:00|10176.4|10175.4|10165|10164.4|10178.7|10178.1|10164.1|10163.5|3817
1660586400000|2022-08-15 18:00:00|10165.1|10164.5|10156.5|10155.9|10165.9|10165.3|10154.8|10154.2|3961
1660590000000|2022-08-15 19:00:00|10156.6|10156|10161.1|10160.5|10164.8|10164.1|10156.4|10155.8|4117
1660593600000|2022-08-15 20:00:00|10160.7|10160.1|10163.4|10157.4|10164.8|10163.9|10156.7|10155.7|3092
1660597200000|2022-08-15 21:00:00|10164.1|10158.1|10164.8|10158.8|10168|10162|10161|10156.6|2437
1660600800000|2022-08-15 22:00:00|10164.7|10158.7|10163.1|10162.2|10168.1|10166.8|10154.2|10153.2|6119
1660604400000|2022-08-15 23:00:00|10163|10162.1|10162|10161.1|10164.3|10163.4|10159.4|10158.8|3067
1660608000000|2022-08-16 00:00:00|10162.1|10161.2|10154.1|10153.5|10162.3|10161.6|10147.9|10147.3|4646
1660611600000|2022-08-16 01:00:00|10154.2|10153.6|10157.4|10156.8|10159.1|10158.5|10149.4|10148.8|5153
1660615200000|2022-08-16 02:00:00|10157.3|10156.7|10169.2|10168.6|10169.2|10168.6|10157.3|10156.7|4180
1660618800000|2022-08-16 03:00:00|10169.4|10168.8|10162.6|10162|10170.3|10169.7|10161.3|10160.5|3483
1660622400000|2022-08-16 04:00:00|10162.5|10161.9|10159.2|10158.6|10164.1|10163.3|10158.1|10157.3|2068
1660626000000|2022-08-16 05:00:00|10159.4|10158.8|10164.7|10163.8|10165.7|10165.1|10155.6|10154.9|3444
1660629600000|2022-08-16 06:00:00|10164.6|10163.7|10154.5|10153.9|10169.3|10168.6|10151.9|10151.2|7508
1660633200000|2022-08-16 07:00:00|10154.6|10154|10160.4|10159.5|10163.3|10162.4|10134.4|10133.7|10722
1660636800000|2022-08-16 08:00:00|10160.1|10159.4|10139.8|10138.1|10161.1|10160.2|10135.6|10134.9|9376
1660640400000|2022-08-16 09:00:00|10140.1|10138.4|10134.1|10133.5|10142.7|10141.8|10125.2|10124.5|9348
1660644000000|2022-08-16 10:00:00|10134.3|10133.4|10134|10133.4|10142.8|10142.2|10126.1|10125.5|7164
1660647600000|2022-08-16 11:00:00|10133.9|10133.3|10128.3|10127.7|10136.4|10135.8|10123|10122.2|8221
1660651200000|2022-08-16 12:00:00|10128.1|10127.5|10144.1|10143.5|10146.9|10146.3|10125.3|10124.7|8461
1660654800000|2022-08-16 13:00:00|10144|10143.4|10176.6|10176|10178.6|10177.8|10143.4|10142.8|10128
1660658400000|2022-08-16 14:00:00|10176.5|10175.9|10179.1|10178.5|10195.2|10194.6|10165.4|10164.7|10606
1660662000000|2022-08-16 15:00:00|10179.2|10178.6|10173.6|10173|10183.9|10183.3|10171.6|10171|6862
1660665600000|2022-08-16 16:00:00|10173.5|10172.9|10166.1|10165.5|10174.1|10173.5|10163.4|10162.8|4635
1660669200000|2022-08-16 17:00:00|10166.2|10165.6|10176.4|10175.8|10179.4|10178.6|10166|10165.4|3041
1660672800000|2022-08-16 18:00:00|10176.3|10175.7|10168.5|10167.9|10181.1|10180.5|10163|10162.4|4659
1660676400000|2022-08-16 19:00:00|10168.7|10168.1|10170.6|10170|10171.6|10170.8|10162.4|10161.8|5041
1660680000000|2022-08-16 20:00:00|10170.2|10169.6|10171.6|10170.3|10173.2|10172.4|10168.5|10167.9|2305
1660683600000|2022-08-16 21:00:00|10171.9|10170.2|10169.6|10166.6|10174.3|10170.5|10168|10162.3|5474
1660687200000|2022-08-16 22:00:00|10168.7|10167.4|10171|10170.4|10174|10172.9|10168.7|10165|2423
1660690800000|2022-08-16 23:00:00|10171.1|10170.5|10170|10169.1|10175.3|10174.6|10169.9|10169|2016
1660694400000|2022-08-17 00:00:00|10170.1|10169.2|10171.2|10170.3|10174.3|10173.6|10166.5|10165.8|4287
1660698000000|2022-08-17 01:00:00|10171.1|10170.2|10172.2|10171.3|10176.9|10176.2|10166.9|10166|5756
1660701600000|2022-08-17 02:00:00|10172.3|10171.4|10174.1|10173.5|10179.9|10179.2|10169.2|10168.5|4883
1660705200000|2022-08-17 03:00:00|10174|10173.4|10173.7|10173.1|10177.1|10176.4|10168.5|10167.9|3305
1660708800000|2022-08-17 04:00:00|10173.6|10173|10182|10181.4|10184.3|10183.6|10169.3|10168.6|2821
1660712400000|2022-08-17 05:00:00|10181.9|10181.3|10182.7|10181.9|10185.7|10185.1|10176.7|10176|3462
1660716000000|2022-08-17 06:00:00|10182.4|10181.8|10163.9|10163|10187.1|10186.2|10157.3|10156.1|10410
1660719600000|2022-08-17 07:00:00|10163.8|10162.9|10167|10166.1|10168.1|10167.2|10149.9|10149|11786
1660723200000|2022-08-17 08:00:00|10167.1|10166.2|10174.5|10173.6|10184.7|10183.8|10152.2|10151.3|11960
1660726800000|2022-08-17 09:00:00|10174.6|10173.7|10181.9|10181|10184.4|10183.5|10169|10168.1|9123
1660730400000|2022-08-17 10:00:00|10182|10181.1|10175.1|10174.2|10182.7|10181.8|10166.1|10165.2|9118
1660734000000|2022-08-17 11:00:00|10175|10174.1|10168.2|10167.3|10175.3|10174.4|10154.7|10153.8|10427
1660737600000|2022-08-17 12:00:00|10167.9|10167|10159|10158.1|10171.3|10170.4|10146.1|10145.2|12531
1660741200000|2022-08-17 13:00:00|10158.9|10158|10167.1|10166.5|10174.6|10173.7|10153.6|10152.7|11229
1660744800000|2022-08-17 14:00:00|10167.3|10166.4|10162.4|10161.8|10198.9|10198.3|10161.7|10161|11596
1660748400000|2022-08-17 15:00:00|10162.3|10161.7|10161.9|10161|10174|10173.1|10161.4|10160.7|8269
1660752000000|2022-08-17 16:00:00|10162.1|10161.2|10165.5|10164.6|10171.6|10170.8|10161|10160.1|5949
1660755600000|2022-08-17 17:00:00|10165.7|10164.8|10169.3|10168|10171|10170.1|10163.3|10162.6|5092
1660759200000|2022-08-17 18:00:00|10169.8|10167.9|10185.2|10184.3|10203.6|10202.7|10169.4|10167.3|13470
1660762800000|2022-08-17 19:00:00|10184.8|10183.9|10180.7|10179.8|10191.6|10190.7|10179.3|10178.4|6162
1660766400000|2022-08-17 20:00:00|10180.8|10179.9|10183.6|10177.6|10183.6|10180.3|10175.9|10175|2573
1660770000000|2022-08-17 21:00:00|10184.1|10178.1|10177.5|10175.2|10184.6|10178.6|10177.2|10173.5|1620
1660773600000|2022-08-17 22:00:00|10177.4|10175.3|10178.6|10177.7|10180.9|10180|10175.8|10173.7|2969
1660777200000|2022-08-17 23:00:00|10178.5|10177.6|10178|10177.1|10179|10178.1|10173.1|10172.2|1942
1660780800000|2022-08-18 00:00:00|10178.1|10177.2|10188.5|10187.6|10193.6|10192.7|10174.8|10173.9|4410
1660784400000|2022-08-18 01:00:00|10188.6|10187.7|10187.4|10186.5|10192|10191.1|10184.2|10183.2|5825
1660788000000|2022-08-18 02:00:00|10187.5|10186.6|10180.8|10179.9|10190.1|10189.2|10180.5|10179.6|3206
1660791600000|2022-08-18 03:00:00|10180.7|10179.8|10171.2|10170.3|10181.6|10180.7|10167.7|10166.8|3308
1660795200000|2022-08-18 04:00:00|10171.1|10170.2|10167.4|10166.8|10172.3|10171.4|10163.5|10162.6|2867
1660798800000|2022-08-18 05:00:00|10167.5|10166.6|10165.1|10164.2|10179|10178.2|10163.7|10162.8|3931
1660802400000|2022-08-18 06:00:00|10165.2|10164.3|10151.7|10150.8|10167.8|10167|10149.8|10148.9|8186
1660806000000|2022-08-18 07:00:00|10151.8|10150.9|10161.8|10160.9|10165.4|10164.5|10146.5|10145.6|8709
1660809600000|2022-08-18 08:00:00|10161.9|10161|10167.6|10166.7|10177.6|10176.6|10161|10160.1|7881
1660813200000|2022-08-18 09:00:00|10167.7|10166.8|10170.7|10169.8|10174.4|10173.5|10158.6|10157.7|6959
1660816800000|2022-08-18 10:00:00|10170.6|10169.7|10174.2|10173.3|10182.1|10181.2|10165.2|10164.3|6288
1660820400000|2022-08-18 11:00:00|10174.1|10173.2|10177.8|10176.9|10188.8|10188|10172|10171.1|7438
1660824000000|2022-08-18 12:00:00|10177.7|10176.8|10170.5|10169.6|10187.2|10186.3|10159|10158.1|11103
1660827600000|2022-08-18 13:00:00|10170.4|10169.5|10124.7|10123.4|10172.6|10171.7|10121.6|10120.7|10872
1660831200000|2022-08-18 14:00:00|10124.6|10123.1|10129.2|10128.3|10132.2|10131.4|10112.1|10111.3|9986
1660834800000|2022-08-18 15:00:00|10129.3|10128.4|10113|10112.1|10140|10139.4|10112.8|10111.9|7785
1660838400000|2022-08-18 16:00:00|10112.9|10112|10090.7|10089.8|10115.7|10114.8|10089.4|10088.5|6630
1660842000000|2022-08-18 17:00:00|10090.8|10089.9|10082|10081.1|10094|10093.1|10079.9|10079|7711
1660845600000|2022-08-18 18:00:00|10081.9|10081|10091.1|10090.2|10093.8|10092.9|10081.4|10080.5|4875
1660849200000|2022-08-18 19:00:00|10091|10090.1|10094.6|10093.7|10099.7|10098.8|10090.8|10089.9|3901
1660852800000|2022-08-18 20:00:00|10094.4|10093.5|10092.2|10086.2|10095.1|10094.3|10086.9|10083|2643
1660856400000|2022-08-18 21:00:00|10092.3|10086.3|10089.8|10085.7|10098|10092|10087.6|10081.9|2351
1660860000000|2022-08-18 22:00:00|10089.9|10086.2|10087.1|10086.2|10093|10090.9|10085.3|10084.3|2661
1660863600000|2022-08-18 23:00:00|10087.2|10086.3|10089.7|10088.8|10092.7|10091.8|10086.3|10085.4|1713
1660867200000|2022-08-19 00:00:00|10089.8|10088.9|10079.7|10078.8|10091.8|10090.9|10074.5|10073.6|4837
1660870800000|2022-08-19 01:00:00|10079.9|10079|10075.4|10074.5|10084|10083.1|10070.2|10069.3|5261
1660874400000|2022-08-19 02:00:00|10075.5|10074.6|10086.4|10085.5|10087|10086.1|10074.6|10073.7|4379
1660878000000|2022-08-19 03:00:00|10086.5|10085.6|10080.4|10079.8|10087.5|10086.6|10079|10078.2|2878
1660881600000|2022-08-19 04:00:00|10080.7|10079.9|10076.6|10075.7|10080.8|10079.9|10072.4|10071.5|2775
1660885200000|2022-08-19 05:00:00|10076.2|10075.3|10083.6|10082.7|10084.1|10083.1|10074.5|10073.6|3886
1660888800000|2022-08-19 06:00:00|10083.5|10082.6|10081.2|10080.3|10090.4|10089.5|10074.7|10073.8|7794
1660892400000|2022-08-19 07:00:00|10081.1|10080.5|10090.5|10089.6|10096|10095.1|10074.9|10074|8407
1660896000000|2022-08-19 08:00:00|10090.6|10089.7|10089.2|10088.3|10091.1|10090.3|10078.1|10077.2|7010
1660899600000|2022-08-19 09:00:00|10089.1|10088.2|10073.2|10072.3|10089.7|10088.9|10072.3|10071.7|6093
1660903200000|2022-08-19 10:00:00|10073.3|10072.4|10058.1|10057.2|10073.7|10072.8|10055.1|10054.2|6948
1660906800000|2022-08-19 11:00:00|10058.2|10057.3|10049|10048.1|10061.2|10060.3|10046|10045.1|7943
1660910400000|2022-08-19 12:00:00|10048.8|10047.9|10065.9|10065|10068.2|10067.5|10048|10047.1|8788
1660914000000|2022-08-19 13:00:00|10065.6|10064.7|10054.2|10053.3|10069.1|10068.2|10051.7|10050.9|9226
1660917600000|2022-08-19 14:00:00|10054|10053.1|10041.6|10040.7|10055.2|10054.6|10039.9|10039.2|9231
1660921200000|2022-08-19 15:00:00|10041.5|10040.6|10037.7|10036.8|10051.3|10050.4|10035.3|10034.6|7285
1660924800000|2022-08-19 16:00:00|10037.6|10036.7|10036.3|10035.7|10041.8|10041|10033|10032.2|5122
1660928400000|2022-08-19 17:00:00|10036.4|10035.8|10043.8|10042.9|10045.9|10045|10034.4|10033.5|4154
1660932000000|2022-08-19 18:00:00|10043.6|10042.7|10033.5|10032.6|10046.4|10045.5|10032.6|10031.8|3737
1660935600000|2022-08-19 19:00:00|10033.6|10032.7|10040.6|10039.7|10041.2|10040.3|10032.4|10031.6|3690
1660939200000|2022-08-19 20:00:00|10040.8|10039.9|10040|10039.1|10044.1|10043|10037.4|10031.4|2608
1661112000000|2022-08-21 20:00:00|10046.5|10034.5|10046.4|10034.6|10047.5|10035.6|10038.3|10026.3|27
1661115600000|2022-08-21 21:00:00|10049.5|10037.5|10042.6|10036.6|10050|10039.5|10040|10034|697
1661119200000|2022-08-21 22:00:00|10043.1|10037.1|10036.3|10035.4|10043.1|10040.3|10033.7|10030.4|6667
1661122800000|2022-08-21 23:00:00|10036.2|10035.3|10036.8|10035.9|10037.3|10036.4|10030.8|10029.9|3658
1661126400000|2022-08-22 00:00:00|10036.7|10035.8|10026.3|10025.7|10036.8|10035.9|10025.2|10024.6|4473
1661130000000|2022-08-22 01:00:00|10026.2|10025.3|10028.5|10027.6|10031.2|10030.4|10023.9|10023.1|5186
1661133600000|2022-08-22 02:00:00|10028.6|10027.7|10045.7|10044.8|10046|10045.2|10025.6|10024.7|4271
1661137200000|2022-08-22 03:00:00|10045.8|10044.9|10043.5|10042.6|10047.1|10046.3|10040|10039.2|3441
1661140800000|2022-08-22 04:00:00|10043.4|10042.5|10038.5|10037.6|10043.5|10042.6|10035.8|10034.9|2789
1661144400000|2022-08-22 05:00:00|10038.4|10037.5|10032.8|10031.9|10040.1|10039.2|10032.8|10031.9|3460
1661148000000|2022-08-22 06:00:00|10032.7|10031.8|10023|10022.1|10033.9|10033.2|10022.3|10021.7|7725
1661151600000|2022-08-22 07:00:00|10022.6|10022|10004.4|10003.5|10027.9|10027.1|10000|9999.2|8973
1661155200000|2022-08-22 08:00:00|10004.5|10003.6|10014.3|10013.4|10018.8|10018.1|9989.5|9988.6|10339
1661158800000|2022-08-22 09:00:00|10014.4|10013.5|10014.8|10013.9|10016.2|10015.6|9999.6|9999|7377
1661162400000|2022-08-22 10:00:00|10014.7|10013.8|10010.3|10009.7|10018.8|10018|10004.2|10003.5|6933
1661166000000|2022-08-22 11:00:00|10010.2|10009.6|10001.2|10000.6|10014.5|10013.9|9995.8|9995.1|7142
1661169600000|2022-08-22 12:00:00|10001.3|10000.4|10006.7|10005.8|10009.2|10008.6|9995.8|9995|8500
1661173200000|2022-08-22 13:00:00|10006.8|10005.9|9969.9|9969.3|10008|10007.3|9969.8|9969.2|9497
1661176800000|2022-08-22 14:00:00|9969.8|9969.2|9967.3|9966.4|9977.7|9977|9960.6|9959.7|10921
1661180400000|2022-08-22 15:00:00|9967.4|9966.5|9935.2|9934.3|9968.3|9967.4|9928|9927.3|9655
1661184000000|2022-08-22 16:00:00|9935|9934.4|9932.4|9931.5|9949.9|9949|9930.5|9929.8|7136
1661187600000|2022-08-22 17:00:00|9932.3|9931.7|9927.9|9927|9938.3|9937.4|9926.7|9925.8|4910
1661191200000|2022-08-22 18:00:00|9928|9927.1|9933.4|9932.8|9937.2|9936.4|9927.3|9926.4|4359
1661194800000|2022-08-22 19:00:00|9933.5|9932.9|9943.2|9942.3|9946.7|9945.8|9933.4|9932.8|4008
1661198400000|2022-08-22 20:00:00|9943.7|9942.8|9945.6|9939.6|9948.1|9945.3|9941.6|9938.6|2755
1661202000000|2022-08-22 21:00:00|9945.7|9939.7|9947.6|9941.6|9948.4|9944.2|9943.3|9938|1713
1661205600000|2022-08-22 22:00:00|9946.4|9940.4|9943.8|9942.9|9946.4|9944.8|9940.7|9939.4|3499
1661209200000|2022-08-22 23:00:00|9943.7|9942.8|9938.8|9937.9|9943.9|9942.9|9933.5|9932.6|2516
1661212800000|2022-08-23 00:00:00|9938.7|9937.8|9940.3|9939.4|9950.7|9949.8|9930.6|9929.8|6462
1661216400000|2022-08-23 01:00:00|9940.5|9939.7|9940.9|9940|9949.7|9948.8|9937.8|9937.2|5359
1661220000000|2022-08-23 02:00:00|9940.8|9939.9|9945.2|9944.6|9945.5|9944.8|9935.9|9935.3|4449
1661223600000|2022-08-23 03:00:00|9945.3|9944.7|9942.4|9941.8|9946.6|9945.9|9939.9|9939.2|3670
1661227200000|2022-08-23 04:00:00|9942.3|9941.7|9935.2|9934.3|9943.5|9942.6|9934.9|9934.1|2627
1661230800000|2022-08-23 05:00:00|9935.1|9934.2|9920.1|9919.2|9937.1|9936.2|9915.6|9914.7|5352
1661234400000|2022-08-23 06:00:00|9920.2|9919.3|9906.6|9905.7|9923.3|9922.5|9902.6|9901.7|8633
1661238000000|2022-08-23 07:00:00|9906.7|9905.8|9934.4|9932.6|9950.3|9949.4|9901.2|9899.6|12911
1661241600000|2022-08-23 08:00:00|9934.5|9933|9932.7|9931.8|9943.3|9942.4|9925.7|9924.8|9840
1661245200000|2022-08-23 09:00:00|9932.6|9931.7|9930.4|9929.5|9940.8|9940.2|9915.5|9914.7|8169
1661248800000|2022-08-23 10:00:00|9930.3|9929.4|9924.6|9923.7|9933.2|9932.5|9913.3|9912.4|7051
1661252400000|2022-08-23 11:00:00|9924.7|9923.8|9925.2|9924.3|9935.6|9934.7|9921.4|9920.5|6856
1661256000000|2022-08-23 12:00:00|9924.7|9923.8|9924.3|9923.4|9932.2|9931.3|9914.5|9913.6|9598
1661259600000|2022-08-23 13:00:00|9924.2|9923.3|9998.9|9997.2|9999|9997.7|9920.9|9920.2|13408
1661263200000|2022-08-23 14:00:00|9998.5|9997.4|9987.6|9987|10018.9|10017.8|9971.5|9970.6|15277
1661266800000|2022-08-23 15:00:00|9987.4|9986.8|9973.8|9973.2|10006.3|10005.5|9968.9|9968.3|10828
1661270400000|2022-08-23 16:00:00|9973.7|9973.1|9979.6|9979|9980.7|9980|9966.1|9965.4|6811
1661274000000|2022-08-23 17:00:00|9979.7|9978.8|9963.4|9962.8|9980.7|9980|9962.6|9961.9|6501
1661277600000|2022-08-23 18:00:00|9963.8|9962.9|9961.1|9960.5|9969.8|9969.2|9960.5|9959.8|4831
1661281200000|2022-08-23 19:00:00|9961.4|9960.6|9969.3|9968.4|9969.5|9968.8|9960|9959.2|4391
1661284800000|2022-08-23 20:00:00|9969.2|9968.3|9971.8|9967.2|9971.8|9970.4|9966.1|9964.9|2099
1661288400000|2022-08-23 21:00:00|9972.2|9967|9971.9|9965.9|9974.2|9970.5|9969.6|9965.6|4378
1661292000000|2022-08-23 22:00:00|9972|9966|9973.3|9972.4|9974.1|9973.1|9968.4|9965.5|3122
1661295600000|2022-08-23 23:00:00|9973.4|9972.5|9966.9|9966|9973.4|9972.5|9963.9|9963|3021
1661299200000|2022-08-24 00:00:00|9966.8|9965.9|9953.2|9952.3|9972.4|9971.8|9952.5|9951.6|5154
1661302800000|2022-08-24 01:00:00|9953.3|9952.4|9949.9|9949|9956|9955.3|9943.2|9942.3|5313
1661306400000|2022-08-24 02:00:00|9950|9949.1|9945.6|9945|9955.7|9954.9|9945.6|9944.8|5576
1661310000000|2022-08-24 03:00:00|9945.7|9945.1|9948.1|9947.2|9950.7|9949.9|9944.6|9943.8|3222
1661313600000|2022-08-24 04:00:00|9947.9|9947|9957.8|9956.9|9961.2|9960.4|9946.7|9946|3541
1661317200000|2022-08-24 05:00:00|9957.9|9957|9943.4|9942.5|9962.7|9961.8|9942.1|9941.3|3729
1661320800000|2022-08-24 06:00:00|9943.3|9942.4|9949.8|9948.9|9951.6|9950.7|9935.3|9934.4|6755
1661324400000|2022-08-24 07:00:00|9949.9|9949|9953.9|9953|9959.9|9958.9|9944.8|9943.9|8605
1661328000000|2022-08-24 08:00:00|9954|9953.1|9946.4|9945.8|9956.7|9956.1|9942.3|9941.4|7752
1661331600000|2022-08-24 09:00:00|9946.3|9945.7|9949.8|9949.2|9958.8|9958.2|9945|9944.1|7741
1661335200000|2022-08-24 10:00:00|9949.7|9949.1|9922.1|9921.2|9950.2|9949.6|9916.8|9916|7240
1661338800000|2022-08-24 11:00:00|9922.2|9921.3|9927.3|9926.4|9937.3|9936.4|9920.2|9919.3|8641
1661342400000|2022-08-24 12:00:00|9927.4|9926.5|9929|9928.1|9940.4|9939.7|9915.1|9914.2|10735
1661346000000|2022-08-24 13:00:00|9928.9|9928|9918.1|9917.2|9932.2|9931.5|9916.6|9915.7|11188
1661349600000|2022-08-24 14:00:00|9918.2|9917.3|9990.4|9989.5|9995.2|9994.3|9910.5|9909.7|13612
1661353200000|2022-08-24 15:00:00|9990.5|9989.6|9967.4|9966.5|10000.1|9998.8|9961.1|9960.2|10791
1661356800000|2022-08-24 16:00:00|9967.5|9966.6|9953.7|9952.8|9974.2|9973.5|9945.2|9944.3|6766
1661360400000|2022-08-24 17:00:00|9953.8|9952.9|9964.1|9963.5|9968.2|9967.4|9951.8|9951|5331
1661364000000|2022-08-24 18:00:00|9964.3|9963.4|9963.5|9962.9|9968.3|9967.4|9959.4|9958.8|3724
1661367600000|2022-08-24 19:00:00|9963.8|9963.2|9972.1|9971.2|9976.2|9975.5|9960.6|9960|4042
1661371200000|2022-08-24 20:00:00|9972|9971.1|9970.2|9964.2|9974.1|9973.3|9964.2|9962.5|3093
1661374800000|2022-08-24 21:00:00|9970.4|9964.4|9969.9|9966.8|9975|9970|9966.3|9960.8|4822
1661378400000|2022-08-24 22:00:00|9970|9966.7|9969.1|9968.2|9973.2|9970.7|9967.3|9966.1|3667
1661382000000|2022-08-24 23:00:00|9969.3|9968|9968.5|9967.6|9972|9971.1|9966.5|9965.4|1852
1661385600000|2022-08-25 00:00:00|9968.4|9967.5|9983|9982.1|9988.3|9987.6|9963.6|9962.7|5390
1661389200000|2022-08-25 01:00:00|9982.8|9982.2|9985.7|9984.8|9993.3|9992.4|9976.6|9975.8|5723
1661392800000|2022-08-25 02:00:00|9985.8|9984.9|9983.6|9982.7|9991.2|9990.4|9981.5|9980.6|4109
1661396400000|2022-08-25 03:00:00|9983.5|9982.6|9986.9|9986|9990|9989.1|9982.8|9981.9|3202
1661400000000|2022-08-25 04:00:00|9987|9986.1|9999.4|9998.5|10009.2|10007.6|9985.4|9984.8|4053
1661403600000|2022-08-25 05:00:00|9999.5|9998.6|9994.1|9993.2|10005.1|10004.2|9990.1|9989.4|4931
1661407200000|2022-08-25 06:00:00|9993.9|9993|10011.3|10010.4|10034|10033.1|9992|9991.1|9895
1661410800000|2022-08-25 07:00:00|10011.1|10010.2|10000.1|9999.2|10024.1|10023.3|9995.8|9994.9|9409
1661414400000|2022-08-25 08:00:00|10000.5|9999|10007.7|10007.1|10012.7|10011.8|9988|9986.8|8758
1661418000000|2022-08-25 09:00:00|10007.9|10007|9997.5|9996.9|10011.8|10010.9|9987.4|9986.5|7701
1661421600000|2022-08-25 10:00:00|9997.4|9996.8|9980.6|9980|9998.3|9997.6|9974.4|9973.8|6641
1661425200000|2022-08-25 11:00:00|9980.8|9980.2|9976.9|9976.3|9995.2|9994.6|9972.8|9972.1|8302
1661428800000|2022-08-25 12:00:00|9977|9976.1|9969.9|9969|9979.4|9978.5|9963.8|9962.9|10355
1661432400000|2022-08-25 13:00:00|9969.8|9968.9|9963.3|9962.7|9974.4|9973.7|9955.7|9955.1|9259
1661436000000|2022-08-25 14:00:00|9963.1|9962.5|9981.5|9980.6|10001.1|10000.3|9963|9962.4|10472
1661439600000|2022-08-25 15:00:00|9981.4|9980.8|9957.2|9956.6|9982.7|9982.1|9957.2|9956.6|9156
1661443200000|2022-08-25 16:00:00|9957.3|9956.7|9961.3|9960.4|9964.5|9963.9|9949.4|9948.6|6319
1661446800000|2022-08-25 17:00:00|9961.2|9960.3|9971|9970.4|9975.5|9974.8|9958.9|9958.3|5403
1661450400000|2022-08-25 18:00:00|9971.1|9970.5|9969.5|9968.9|9974.5|9973.8|9962.2|9961.4|4693
1661454000000|2022-08-25 19:00:00|9969.4|9968.8|9977.3|9976.7|9979.3|9978.7|9967.8|9967.2|4253
1661457600000|2022-08-25 20:00:00|9977.2|9976.6|9976.4|9972.7|9978.6|9977.7|9972|9971.1|3263
1661461200000|2022-08-25 21:00:00|9977.2|9973|9977.6|9975.5|9979.3|9976|9974.6|9970.9|6076
1661464800000|2022-08-25 22:00:00|9977.5|9975.3|9975.3|9974.4|9978.2|9976.9|9974.5|9973.5|2424
1661468400000|2022-08-25 23:00:00|9975.2|9974.3|9971.3|9970.4|9975.2|9974.3|9968.2|9967.3|2842
1661472000000|2022-08-26 00:00:00|9971.4|9970.5|9966|9965.1|9972.1|9971.5|9963|9962.3|3941
1661475600000|2022-08-26 01:00:00|9965.8|9965.2|9968.3|9967.4|9971.2|9970.4|9963|9962.2|4491
1661479200000|2022-08-26 02:00:00|9968.2|9967.3|9968.7|9968.1|9970.8|9970.1|9966|9965.4|2867
1661482800000|2022-08-26 03:00:00|9968.8|9968.2|9970.8|9970.2|9975.2|9974.5|9967.4|9966.7|2631
1661486400000|2022-08-26 04:00:00|9970.7|9970.1|9962.9|9962|9972|9971.2|9962.4|9961.7|3881
1661490000000|2022-08-26 05:00:00|9962.7|9962.1|9960.2|9959.6|9964.6|9963.9|9958|9957.4|3957
1661493600000|2022-08-26 06:00:00|9960.1|9959.5|9951.5|9950.9|9969.1|9968.3|9947|9946.1|6123
1661497200000|2022-08-26 07:00:00|9951.7|9950.8|9974.8|9973.9|9975.3|9974.4|9950.1|9949.5|8137
1661500800000|2022-08-26 08:00:00|9974.7|9973.8|9989.4|9988.8|9991.7|9991.1|9969.7|9969.1|6869
1661504400000|2022-08-26 09:00:00|9988.9|9988.3|10003.6|10003|10008.7|10008.1|9988.4|9987.7|6414
1661508000000|2022-08-26 10:00:00|10003.7|10003.1|10016.1|10015.5|10024.1|10023.2|9999|9998.4|6101
1661511600000|2022-08-26 11:00:00|10016.2|10015.6|9997.9|9997|10016.3|10015.6|9986|9985.4|6270
1661515200000|2022-08-26 12:00:00|9997.8|9996.9|10033.3|10032.7|10033.4|10032.8|9997|9996.4|11690
1661518800000|2022-08-26 13:00:00|10032.9|10032.3|10066.7|10062.5|10075.5|10074.6|10030|10029.4|14486
1661522400000|2022-08-26 14:00:00|10066.3|10061.7|10015|10014.4|10090.4|10089.4|10015|10014.4|20409
1661526000000|2022-08-26 15:00:00|10014.9|10014.3|9997.3|9996.4|10021.4|10020.8|9984.7|9983.8|13454
1661529600000|2022-08-26 16:00:00|9997.6|9996.7|9980.3|9979.7|10003.3|10002.6|9975.7|9975.1|9427
1661533200000|2022-08-26 17:00:00|9980.1|9979.5|9970.2|9969.3|9983.6|9982.9|9959|9958.4|6557
1661536800000|2022-08-26 18:00:00|9970.3|9969.4|9964.9|9964|9973.9|9973.2|9959.1|9958.4|5289
1661540400000|2022-08-26 19:00:00|9964.8|9963.9|9965.9|9965.3|9967.6|9966.9|9957.1|9956.2|5490
1661544000000|2022-08-26 20:00:00|9965.8|9965|9966.2|9965.3|9969.9|9969|9962.6|9959.2|3015
1661716800000|2022-08-28 20:00:00|9981.6|9975.8|9967.7|9965.8|9985.5|9977|9965.5|9953.5|481
1661720400000|2022-08-28 21:00:00|9967.3|9965.4|9961.3|9955.7|9972.9|9965.9|9959.8|9954.3|2279
1661724000000|2022-08-28 22:00:00|9961|9954.9|9948.9|9948|9961.5|9958.2|9946.4|9945.1|8777
1661727600000|2022-08-28 23:00:00|9949|9947.9|9936.5|9935.6|9952.8|9951.7|9935.5|9934.8|7084
1661731200000|2022-08-29 00:00:00|9936.6|9935.7|9930.7|9930.1|9945.9|9945.1|9929|9928.3|6948
1661734800000|2022-08-29 01:00:00|9930.8|9929.9|9930.6|9930|9938.2|9937.3|9918.7|9917.8|7092
1661738400000|2022-08-29 02:00:00|9930.5|9929.9|9928.2|9927.6|9935.2|9934.5|9924.6|9924|5007
1661742000000|2022-08-29 03:00:00|9928.3|9927.7|9924.3|9923.7|9929.5|9928.8|9921.9|9921.1|3711
1661745600000|2022-08-29 04:00:00|9924.4|9923.8|9917|9916.1|9928.5|9927.9|9915|9914.3|4091
1661749200000|2022-08-29 05:00:00|9917.1|9916.2|9924.1|9923.5|9925.4|9924.5|9914.5|9913.9|5544
1661752800000|2022-08-29 06:00:00|9924|9923.4|9937|9936.1|9944.3|9943.6|9921.5|9920.7|7966
1661756400000|2022-08-29 07:00:00|9936.5|9935.9|9943.8|9942.9|9951.1|9950.4|9932.2|9931.5|9638
1661760000000|2022-08-29 08:00:00|9943.7|9942.8|9938.8|9938.2|9944.3|9943.7|9920.2|9919.6|8146
1661763600000|2022-08-29 09:00:00|9938.9|9938|9963.2|9962.3|9966.8|9965.9|9938.4|9937.6|7455
1661767200000|2022-08-29 10:00:00|9963.1|9962.2|9984.9|9984.3|9995.5|9994.9|9960.6|9959.7|8249
1661770800000|2022-08-29 11:00:00|9984.8|9984.2|9997.9|9997.3|10000.4|9999.8|9969.4|9968.8|8205
1661774400000|2022-08-29 12:00:00|9997.7|9997.1|10009.1|10008.2|10029.7|10029|9983.9|9983.3|11308
1661778000000|2022-08-29 13:00:00|10009.2|10008.3|10011.8|10010.9|10018.8|10018.2|9995.8|9995|11210
1661781600000|2022-08-29 14:00:00|10011.7|10010.8|9982.9|9982.3|10027.7|10026.8|9981.7|9981.1|11010
1661785200000|2022-08-29 15:00:00|9983|9982.4|9997.6|9997|10002.5|10001.9|9981.6|9980.8|7453
1661788800000|2022-08-29 16:00:00|9997.9|9997.3|10014.9|10014.3|10015|10014.4|9994.9|9994.3|6977
1661792400000|2022-08-29 17:00:00|10014.8|10014.2|10007.7|10006.8|10023|10022.4|10005.5|10004.9|5925
1661796000000|2022-08-29 18:00:00|10007.6|10006.7|9991.9|9991|10010.8|10010.2|9990|9989.4|5958
1661799600000|2022-08-29 19:00:00|9991.7|9990.8|9996.2|9995.6|9999.2|9998.4|9990.6|9990|5385
1661803200000|2022-08-29 20:00:00|9996.1|9995.3|10000.4|9994.4|10002.1|9999.6|9993.4|9992.5|2677
1661806800000|2022-08-29 21:00:00|9999.6|9993.6|10000.9|9998.1|10002.1|9998.3|9997.7|9991.7|1709
1661810400000|2022-08-29 22:00:00|10001|9998|10001.4|10000.8|10003.4|10002.4|9998.5|9996|2517
1661814000000|2022-08-29 23:00:00|10001.3|10000.7|10011.3|10010.4|10012.2|10011.5|9997.4|9996.7|2604
1661817600000|2022-08-30 00:00:00|10011.4|10010.5|10006.2|10005.6|10013.8|10013|10001.6|10000.7|4120
1661821200000|2022-08-30 01:00:00|10006|10005.4|9991.1|9990.5|10011|10010.4|9990.1|9989.5|5063
1661824800000|2022-08-30 02:00:00|9992.1|9991.5|9991.1|9990.5|9993.1|9992.5|9982.4|9981.8|4935
1661828400000|2022-08-30 03:00:00|9991.2|9990.3|9998.8|9998.2|10001.1|10000.5|9988.9|9988.3|4159
1661832000000|2022-08-30 04:00:00|9998.7|9998.1|10000.2|9999.3|10008.4|10007.8|9996.9|9996.2|4344
1661835600000|2022-08-30 05:00:00|10000.1|9999.2|10002|10001.4|10006.6|10006|9996.9|9996.3|4077
1661839200000|2022-08-30 06:00:00|10002.1|10001.5|9992.3|9991.4|10007.5|10006.9|9987.4|9986.8|8453
1661842800000|2022-08-30 07:00:00|9992.5|9991.2|10029.4|10028.5|10034.3|10033.6|9982.7|9981.9|11821
1661846400000|2022-08-30 08:00:00|10029.5|10028.9|10025.4|10024.5|10034.6|10033.8|10021.1|10020.3|8935
1661850000000|2022-08-30 09:00:00|10025.5|10024.3|10033|10032.4|10055.3|10054.5|10024.3|10023.4|8913
1661853600000|2022-08-30 10:00:00|10033.1|10032.5|10031.8|10031.2|10050.3|10049.7|10025.4|10024.8|7145
1661857200000|2022-08-30 11:00:00|10031.9|10031.3|10025.7|10024.5|10043.9|10043.3|10017.3|10016.7|8187
1661860800000|2022-08-30 12:00:00|10025.8|10024.4|10011.8|10011.2|10037.1|10036.5|10008.8|10008.1|10001
1661864400000|2022-08-30 13:00:00|10011.9|10010.8|10028.8|10027.9|10041.3|10040.7|10010.9|10010|11087
1661868000000|2022-08-30 14:00:00|10028.6|10027.7|9991|9990.1|10028.6|10027.7|9983|9982.3|9663
1661871600000|2022-08-30 15:00:00|9990.9|9990|10018.7|10017.8|10031.1|10030.2|9988.6|9987.7|9017
1661875200000|2022-08-30 16:00:00|10018.4|10017.9|10024.1|10023.5|10035.7|10035|10017.6|10016.8|9934
1661878800000|2022-08-30 17:00:00|10024|10023.4|10017.6|10017|10027.5|10026.9|10010.7|10009.8|6780
1661882400000|2022-08-30 18:00:00|10017.7|10017.1|10021.6|10021|10032|10031.3|10015.4|10014.6|7176
1661886000000|2022-08-30 19:00:00|10021.8|10021.2|10017.8|10016.9|10031.3|10030.5|10015.3|10014.7|5608
1661889600000|2022-08-30 20:00:00|10018.3|10017.4|10016.2|10012.5|10023.4|10022.5|10014.6|10011.1|3016
1661893200000|2022-08-30 21:00:00|10016.5|10012.4|10017.7|10015.9|10020.6|10016|10014.9|10011.8|1395
1661896800000|2022-08-30 22:00:00|10017.5|10015.8|10017.7|10016.8|10021.1|10020|10015.3|10014.4|2613
1661900400000|2022-08-30 23:00:00|10017.6|10016.7|10024.2|10023.3|10026.4|10025.8|10015.9|10015.1|2085
1661904000000|2022-08-31 00:00:00|10024.1|10023.2|10027.7|10027.1|10035|10034.4|10019.9|10019.3|4755
1661907600000|2022-08-31 01:00:00|10027.8|10027.2|10020.6|10020|10033.6|10032.7|10017.4|10016.8|4833
1661911200000|2022-08-31 02:00:00|10020.8|10019.9|10025.8|10025.2|10030.2|10029.5|10016.9|10016.2|4149
1661914800000|2022-08-31 03:00:00|10025.9|10025.3|10032.7|10031.8|10033|10032.4|10020.7|10020.1|3551
1661918400000|2022-08-31 04:00:00|10032.8|10031.9|10040.7|10039.8|10045.1|10044.5|10032.1|10031.4|3662
1661922000000|2022-08-31 05:00:00|10040.6|10039.7|10039.7|10038.8|10046.2|10045.6|10035.9|10035.2|4520
1661925600000|2022-08-31 06:00:00|10039.6|10039|10016.2|10015.3|10042.8|10042.2|10014.6|10013.8|8110
1661929200000|2022-08-31 07:00:00|10016.3|10015.4|10001.8|10000.9|10022|10021.1|9999.5|9998.9|9531
1661932800000|2022-08-31 08:00:00|10001.7|10000.8|9980.5|9978.7|10027.6|10026.8|9975|9973.7|10952
1661936400000|2022-08-31 09:00:00|9980.8|9978.3|9980.7|9979.8|9997.5|9996.6|9977.8|9977.2|10210
1661940000000|2022-08-31 10:00:00|9980.9|9980|9978.4|9977.5|9991.4|9990.8|9971.7|9971|9277
1661943600000|2022-08-31 11:00:00|9978.6|9977.7|10001.8|10000.9|10006.1|10005.4|9977.3|9976.6|7984
1661947200000|2022-08-31 12:00:00|10001.7|10001.1|10008.7|10008.1|10018.8|10017.8|9982.5|9981.6|11483
1661950800000|2022-08-31 13:00:00|10009.1|10008.5|10006.5|10005.9|10025|10024.4|9995.5|9994.9|12225
1661954400000|2022-08-31 14:00:00|10006.4|10005.8|10055|10054.4|10060.4|10059.6|9999.5|9998.9|15013
1661958000000|2022-08-31 15:00:00|10054.8|10054.1|10063.6|10062.7|10079.4|10078.8|10041.7|10041.1|12554
1661961600000|2022-08-31 16:00:00|10063.5|10062.6|10053.8|10053.2|10064.6|10063.8|10050.2|10049.6|7520
1661965200000|2022-08-31 17:00:00|10053.7|10053.1|10049.1|10048.5|10057.6|10057|10035.8|10035.2|5951
1661968800000|2022-08-31 18:00:00|10048.7|10048.1|10044.5|10043.9|10057.9|10057.2|10044|10043.4|6405
1661972400000|2022-08-31 19:00:00|10044.9|10044.3|10049.3|10048.7|10053.1|10052.4|10041.1|10040.5|7667
1661976000000|2022-08-31 20:00:00|10049.4|10048.8|10056.7|10051.1|10058.2|10054.8|10043.7|10043|4372
1661979600000|2022-08-31 21:00:00|10057|10051|10051.9|10045.9|10061.8|10055.8|10049.6|10043.8|4543
1661983200000|2022-08-31 22:00:00|10052.8|10048.4|10051.5|10050.6|10057.2|10054.2|10048.7|10046.9|3967
1661986800000|2022-08-31 23:00:00|10051.4|10050.5|10038.6|10037.7|10051.5|10050.6|10035.6|10035|3634
1661990400000|2022-09-01 00:00:00|10037.8|10037.2|10023.7|10023.1|10038.1|10037.3|10020.5|10019.7|6286
1661994000000|2022-09-01 01:00:00|10023.8|10022.9|10024.6|10023.7|10032.5|10031.6|10021.1|10020.2|5931
1661997600000|2022-09-01 02:00:00|10024.7|10023.8|10023.2|10022.3|10030.8|10029.8|10021.5|10020.6|4064
1662001200000|2022-09-01 03:00:00|10023.1|10022.2|10016.9|10016|10027.3|10026.5|10010.8|10010.2|4541
1662004800000|2022-09-01 04:00:00|10016.5|10015.9|10014.8|10013.9|10018.2|10017.6|10009.4|10008.7|3645
1662008400000|2022-09-01 05:00:00|10014.5|10013.7|10018.1|10017.5|10020.8|10020.2|10008.1|10007.5|5675
1662012000000|2022-09-01 06:00:00|10018.2|10017.6|10021.2|10020.3|10026.7|10026.1|10009.6|10009|9145
1662015600000|2022-09-01 07:00:00|10021.1|10020.2|10030.6|10029.4|10033.3|10032.7|10013.6|10012.8|10727
1662019200000|2022-09-01 08:00:00|10030.8|10029.6|10037.6|10036.7|10049.1|10048.2|10024.1|10023.5|10504
1662022800000|2022-09-01 09:00:00|10037.7|10036.4|10029.2|10028.6|10047.4|10046.7|10022.3|10021.7|8210
1662026400000|2022-09-01 10:00:00|10029.3|10028.7|10019.5|10018.9|10030.1|10029.3|10002.7|10002.1|7814
1662030000000|2022-09-01 11:00:00|10019.2|10018.6|10004.5|10003.6|10022.7|10021.8|10001.5|10000.8|8402
1662033600000|2022-09-01 12:00:00|10004.6|10003.7|9988.6|9988|10007.2|10006.6|9986.4|9985.4|9311
1662037200000|2022-09-01 13:00:00|9988.7|9988.1|9983.3|9980.3|10000|9999.4|9973.4|9972.5|10865
1662040800000|2022-09-01 14:00:00|9977.8|9974.6|9932.4|9931.8|9984.8|9982.3|9911.5|9910.6|16006
1662044400000|2022-09-01 15:00:00|9932.3|9931.7|9948.9|9948.3|9949.4|9948.6|9931.8|9931.1|12098
1662048000000|2022-09-01 16:00:00|9949|9948.4|9937|9936.4|9960.4|9959.8|9937|9936.4|8336
1662051600000|2022-09-01 17:00:00|9937.1|9936.5|9953.3|9952.7|9954.8|9954.2|9935.7|9935.1|5904
1662055200000|2022-09-01 18:00:00|9953.4|9952.8|9944.7|9944.1|9960.6|9960|9944.7|9944.1|6423
1662058800000|2022-09-01 19:00:00|9944.6|9944|9944.8|9943.9|9956.8|9956.1|9942.5|9941.9|6445
1662062400000|2022-09-01 20:00:00|9945|9944.1|9947.8|9942.5|9952.7|9948.5|9943.4|9941.7|3222
1662066000000|2022-09-01 21:00:00|9947.9|9942.1|9947.3|9943.5|9953.5|9948.7|9945.2|9939.9|5248
1662069600000|2022-09-01 22:00:00|9947.7|9943.3|9945.7|9944.8|9951.5|9948.4|9943.4|9942.3|3645
1662073200000|2022-09-01 23:00:00|9945.6|9944.7|9952.3|9951.4|9953.8|9953|9943.9|9943|2276
1662076800000|2022-09-02 00:00:00|9952|9951.3|9956.6|9956|9959.2|9958.4|9950.5|9949.8|3970
1662080400000|2022-09-02 01:00:00|9956.3|9955.7|9957.1|9956.5|9963|9962.2|9954.7|9954|5212
1662084000000|2022-09-02 02:00:00|9957|9956.4|9958.6|9958|9963.1|9962.5|9954|9953.2|3290
1662087600000|2022-09-02 03:00:00|9958.4|9957.8|9962.2|9961.6|9963|9962.4|9958.2|9957.6|2562
1662091200000|2022-09-02 04:00:00|9962.1|9961.5|9967.2|9966.3|9967.8|9967.2|9958.6|9957.9|3801
1662094800000|2022-09-02 05:00:00|9967.1|9966.2|9971.9|9971|9976|9975.4|9967|9966.1|4948
1662098400000|2022-09-02 06:00:00|9971.8|9970.9|9974.6|9973.7|9979.1|9978.5|9964.3|9963.6|7395
1662102000000|2022-09-02 07:00:00|9974.7|9973.8|9988.8|9987.9|9996.7|9996|9972.3|9971.7|8754
1662105600000|2022-09-02 08:00:00|9988.9|9988|9973.3|9972.4|9990.5|9989.9|9972|9971.2|6415
1662109200000|2022-09-02 09:00:00|9973.2|9972.3|10004.8|10004.2|10008.1|10007.5|9968.2|9967.6|7009
1662112800000|2022-09-02 10:00:00|10004.9|10004.3|9997.7|9997.1|10018|10017.2|9994.3|9993.7|7067
1662116400000|2022-09-02 11:00:00|9997.8|9997.2|9991.3|9990.7|10004.3|10003.7|9985.3|9984.7|7621
1662120000000|2022-09-02 12:00:00|9991.2|9990.6|10010.9|10010.3|10030.2|10029.3|9982.7|9979|11203
1662123600000|2022-09-02 13:00:00|10010.7|10010.1|10000.5|9998.7|10017.3|10016.7|9994.7|9993.8|10016
1662127200000|2022-09-02 14:00:00|10000.4|9999.2|10026.1|10025.5|10030.3|10029.7|9989.9|9989.3|8589
1662130800000|2022-09-02 15:00:00|10026.2|10025.6|10030.8|10030.2|10034.1|10033.5|10017.2|10016.5|6568
1662134400000|2022-09-02 16:00:00|10030.6|10030|9969.6|9969|10030.8|10030.2|9962.3|9961.6|8193
1662138000000|2022-09-02 17:00:00|9969.9|9969.3|9961|9960.4|9973.6|9972.7|9946.7|9946.1|6981
1662141600000|2022-09-02 18:00:00|9960.8|9960.2|9965.9|9965.3|9968.5|9967.9|9958.4|9957.8|5217
1662145200000|2022-09-02 19:00:00|9965.8|9965.2|9953.5|9952.9|9968.7|9968.1|9945.5|9944.7|4976
1662148800000|2022-09-02 20:00:00|9952.4|9951.5|9957|9956.1|9962|9960.7|9952.4|9946.8|2703
1662321600000|2022-09-04 20:00:00|9935.7|9933.8|9926.1|9920|9940.5|9934.7|9920.3|9915.5|662
1662325200000|2022-09-04 21:00:00|9926.3|9922.5|9922.9|9920.5|9939|9934.3|9916.6|9914.3|3270
1662328800000|2022-09-04 22:00:00|9932.3|9926.3|9922.7|9921.6|9937.7|9931.7|9903.7|9902.7|7453
1662332400000|2022-09-04 23:00:00|9922.6|9921.7|9908.4|9907.5|9926.8|9925.9|9906.6|9905.4|3546
1662336000000|2022-09-05 00:00:00|9908.3|9907.4|9915.9|9915.3|9929.6|9928.7|9908.2|9907.3|5073
1662339600000|2022-09-05 01:00:00|9915.5|9914.9|9920|9919.4|9925|9924.4|9915.5|9914.8|5221
1662343200000|2022-09-05 02:00:00|9919.9|9919.3|9914.3|9913.4|9922.3|9921.5|9901.6|9900.4|5227
1662346800000|2022-09-05 03:00:00|9914.2|9913.3|9913.3|9912.7|9918.9|9918.3|9911.4|9910.5|3329
1662350400000|2022-09-05 04:00:00|9913.1|9912.5|9905.9|9905|9914.1|9913.4|9901.2|9900.4|2701
1662354000000|2022-09-05 05:00:00|9905.6|9904.7|9885.1|9884.2|9905.7|9904.8|9880.7|9879.8|5134
1662357600000|2022-09-05 06:00:00|9885|9884.1|9907.5|9906.9|9914.3|9913.4|9878.7|9877.8|6924
1662361200000|2022-09-05 07:00:00|9907.6|9907|9911.7|9910.8|9937.6|9936.7|9894.1|9893.3|7972
1662364800000|2022-09-05 08:00:00|9911.8|9910.9|9911.5|9910.6|9928.7|9928.1|9904.6|9903.9|6171
1662368400000|2022-09-05 09:00:00|9911.6|9910.7|9924.1|9923.2|9928.5|9927.9|9907.4|9906.8|5778
1662372000000|2022-09-05 10:00:00|9924.2|9923.3|9934.1|9933.5|9944.4|9943.8|9922.2|9921.5|5229
1662375600000|2022-09-05 11:00:00|9933.8|9933.2|9917.4|9916.8|9936.7|9936.1|9912.9|9912.2|5059
1662379200000|2022-09-05 12:00:00|9917.5|9916.6|9924.2|9923.3|9928.2|9927.3|9914.4|9913.7|6006
1662382800000|2022-09-05 13:00:00|9924.1|9923.2|9925.9|9925|9932.7|9932.1|9922.5|9921.9|5018
1662386400000|2022-09-05 14:00:00|9925.8|9924.9|9920.4|9919.5|9935.3|9934.7|9919.6|9919|4493
1662390000000|2022-09-05 15:00:00|9920.5|9919.8|9929.7|9929.1|9932.5|9931.9|9918.2|9917.6|3640
1662393600000|2022-09-05 16:00:00|9929.6|9929|9929.7|9928.8|9933.1|9932.4|9927.8|9926.9|2663
1662397200000|2022-09-05 17:00:00|9929.8|9928.9|9930.8|9929.9|9933|9932.2|9929|9928.4|1300
1662400800000|2022-09-05 18:00:00|9930.9|9930|9929.3|9928.4|9936.5|9935.7|9928.1|9927.2|1610
1662404400000|2022-09-05 19:00:00|9929.2|9928.3|9931.3|9930.4|9933.1|9932.2|9928.3|9927.4|1242
1662408000000|2022-09-05 20:00:00|9931.2|9930.3|9931.7|9925.7|9934.6|9930.9|9928.2|9925|2873
1662411600000|2022-09-05 21:00:00|9931.2|9925.2|9933.8|9927.8|9934.2|9930.1|9927.5|9921.5|2451
1662415200000|2022-09-05 22:00:00|9933.6|9927.6|9942.1|9941.2|9949.9|9949|9933|9927.4|3706
1662418800000|2022-09-05 23:00:00|9942.2|9941.3|9950.5|9949.9|9952.5|9951.6|9940.8|9939.9|3179
1662422400000|2022-09-06 00:00:00|9950.7|9949.8|9968.8|9968.2|9969.5|9968.6|9946.1|9945.3|5391
1662426000000|2022-09-06 01:00:00|9969|9968.1|9964.7|9963.8|9971.2|9970.6|9961.5|9960.8|4723
1662429600000|2022-09-06 02:00:00|9964.3|9963.7|9959.1|9958.5|9964.7|9964|9949.6|9949|4635
1662433200000|2022-09-06 03:00:00|9959|9958.4|9944.6|9943.7|9959.6|9958.9|9943|9942.4|3489
1662436800000|2022-09-06 04:00:00|9944.8|9943.9|9946.8|9945.9|9955.4|9954.5|9944.4|9943.8|4558
1662440400000|2022-09-06 05:00:00|9946.9|9946|9959.8|9958.9|9965.5|9964.6|9945.2|9944.4|5136
1662444000000|2022-09-06 06:00:00|9959.9|9959|9970|9969.4|9979.7|9979.1|9949.7|9949|6934
1662447600000|2022-09-06 07:00:00|9970.1|9969.5|9976|9975.4|9986.6|9986|9964.9|9964.1|8666
1662451200000|2022-09-06 08:00:00|9976.1|9975.5|9958.4|9957.8|9976.9|9976.1|9947.6|9946.9|7206
1662454800000|2022-09-06 09:00:00|9958.1|9957.5|9953.2|9952.3|9960.7|9960.1|9936.3|9935.7|6751
1662458400000|2022-09-06 10:00:00|9953|9952.4|9926.1|9925.5|9957.3|9956.6|9922.2|9921.6|7064
1662462000000|2022-09-06 11:00:00|9925.9|9925.3|9924.2|9923.6|9937.9|9937|9918.2|9917.5|6575
1662465600000|2022-09-06 12:00:00|9924.1|9923.5|9900.5|9899.9|9930.2|9929.6|9899.4|9898.8|7065
1662469200000|2022-09-06 13:00:00|9901|9900.4|9885.1|9884.2|9906.6|9905.7|9882|9881.2|8707
1662472800000|2022-09-06 14:00:00|9885|9883.6|9904.6|9903.7|9908.2|9907.5|9864.4|9863.6|10572
1662476400000|2022-09-06 15:00:00|9904.8|9904|9912.6|9911.7|9929.4|9928.7|9900.2|9899.3|8740
1662480000000|2022-09-06 16:00:00|9912.5|9911.9|9909.1|9908.2|9916.8|9916.1|9903.7|9903.1|7232
1662483600000|2022-09-06 17:00:00|9909|9908.4|9899.5|9898.9|9910.8|9910.2|9898.8|9898.1|6024
1662487200000|2022-09-06 18:00:00|9899.4|9898.8|9909.8|9909.2|9912.2|9911.6|9895.8|9895|5664
1662490800000|2022-09-06 19:00:00|9910.2|9909.6|9904.3|9903.7|9911.9|9911.2|9900.1|9899.4|4990
1662494400000|2022-09-06 20:00:00|9904.2|9903.6|9905.9|9903|9908.7|9906.5|9901|9900.4|1917
1662498000000|2022-09-06 21:00:00|9906.4|9902.4|9906|9902.5|9913.5|9907.5|9904.7|9899.6|2620
1662501600000|2022-09-06 22:00:00|9906.1|9902.3|9897.2|9896.3|9908.8|9905.5|9896.4|9895.2|3328
1662505200000|2022-09-06 23:00:00|9897.3|9896.4|9897.6|9896.7|9900.3|9899.2|9890.6|9889.7|2665
1662508800000|2022-09-07 00:00:00|9897.7|9896.8|9891.1|9890.2|9904.4|9903.5|9883.7|9882.8|4942
1662512400000|2022-09-07 01:00:00|9890.9|9890.3|9890|9889.1|9893.5|9892.6|9881.1|9880.4|4737
1662516000000|2022-09-07 02:00:00|9890.1|9889.2|9885|9884.1|9893.4|9892.5|9878.3|9877.4|5064
1662519600000|2022-09-07 03:00:00|9885.1|9884.2|9887.2|9886.3|9887.4|9886.5|9877.5|9876.6|4828
1662523200000|2022-09-07 04:00:00|9886.9|9886|9893|9892.1|9897.1|9896.2|9880.3|9879.5|4290
1662526800000|2022-09-07 05:00:00|9893.2|9892.6|9893.5|9892.6|9903.2|9902.3|9888.2|9887.3|3317
1662530400000|2022-09-07 06:00:00|9893.4|9892.5|9907.2|9906.3|9913.6|9912.7|9887.9|9887|5869
1662534000000|2022-09-07 07:00:00|9907|9906.1|9924.4|9923.3|9928.9|9928.1|9892.3|9891.6|6734
1662537600000|2022-09-07 08:00:00|9924.3|9923.4|9907.9|9907|9930.5|9929.8|9906.1|9905.2|6542
1662541200000|2022-09-07 09:00:00|9907.8|9906.9|9909.6|9909|9915|9914.1|9896.1|9895.2|6414
1662544800000|2022-09-07 10:00:00|9910.2|9909.3|9897.6|9896.7|9911|9910.4|9894.3|9893.4|6202
1662548400000|2022-09-07 11:00:00|9897.9|9897|9878.8|9877.9|9903|9902.3|9877.4|9876.6|7362
1662552000000|2022-09-07 12:00:00|9878.9|9878|9893.4|9892.5|9895.5|9894.7|9876.1|9875.2|7117
1662555600000|2022-09-07 13:00:00|9893|9892.1|9902|9901.1|9921|9920.4|9884.2|9883.3|7982
1662559200000|2022-09-07 14:00:00|9902.1|9901.2|9949|9948.4|9950.3|9949.6|9899.8|9898.9|9156
1662562800000|2022-09-07 15:00:00|9949.1|9948.5|9939.7|9939.1|9954.7|9953.9|9938.5|9937.7|7225
1662566400000|2022-09-07 16:00:00|9939.4|9938.8|9973.9|9973.3|9975.8|9975.2|9939.1|9938.4|5698
1662570000000|2022-09-07 17:00:00|9973.7|9973.1|9997.5|9996.3|10003.3|10002.5|9971.8|9970.9|5997
1662573600000|2022-09-07 18:00:00|9997.3|9996.4|9982.8|9981.9|9998.7|9997.8|9981.9|9981.1|4466
1662577200000|2022-09-07 19:00:00|9982.7|9981.8|10009.2|10008.3|10010.4|10009.7|9981.7|9980.9|4031
1662580800000|2022-09-07 20:00:00|10008.8|10007.9|10008.6|10002.6|10011.5|10010.6|10005.8|10001.2|2592
1662584400000|2022-09-07 21:00:00|10007.4|10001.4|10009.5|10007|10013.8|10009|10004.5|9998.5|2330
1662588000000|2022-09-07 22:00:00|10009.4|10007.1|10006.4|10005.5|10013.9|10012.5|10004.7|10003.9|4003
1662591600000|2022-09-07 23:00:00|10006.3|10005.4|9998.4|9997.5|10006.3|10005.4|9993.9|9993.1|2282
1662595200000|2022-09-08 00:00:00|9998.7|9997.8|9985.7|9985.1|10001.4|10000.5|9983.3|9982.5|4240
1662598800000|2022-09-08 01:00:00|9985.6|9985|9985.3|9984.4|9991.8|9990.9|9985.1|9984.2|4591
1662602400000|2022-09-08 02:00:00|9985.2|9984.3|9987.9|9987|9990.5|9989.9|9984.6|9983.8|3671
1662606000000|2022-09-08 03:00:00|9988|9987.1|9986.6|9985.7|9991.5|9990.6|9979.9|9979|4298
1662609600000|2022-09-08 04:00:00|9986.7|9985.8|9990.3|9989.4|9995.2|9994.3|9986.5|9985.6|3070
1662613200000|2022-09-08 05:00:00|9990.2|9989.3|9998|9997.1|10001.6|10000.7|9990.1|9989.3|4063
1662616800000|2022-09-08 06:00:00|9998.1|9997.2|9998.8|9997.9|10015.3|10014.4|9994.8|9994|6510
1662620400000|2022-09-08 07:00:00|9999.2|9998.3|9982.1|9981.2|10004.5|10003.6|9976.6|9975.7|7558
1662624000000|2022-09-08 08:00:00|9981.9|9981|9998.3|9997.4|9998.4|9997.5|9978.8|9978|6843
1662627600000|2022-09-08 09:00:00|9998|9997.1|9998.7|9998.1|10004.8|10003.9|9995.9|9995|5668
1662631200000|2022-09-08 10:00:00|9998.4|9997.8|10010.3|10009.4|10018|10017.1|9992.9|9992.3|6229
1662634800000|2022-09-08 11:00:00|10010.1|10009.5|10020.1|10019.5|10029.7|10028.8|10005.6|10004.9|6595
1662638400000|2022-09-08 12:00:00|10020.5|10019.9|10000.8|9999.9|10031.5|10028.2|9986|9984.7|11833
1662642000000|2022-09-08 13:00:00|9999.6|9998.7|9965.5|9964.6|10002|10000.9|9931.4|9930.2|12446
1662645600000|2022-09-08 14:00:00|9965.3|9964.4|9956.7|9956.1|9977.4|9976.6|9942.4|9941.6|9501
1662649200000|2022-09-08 15:00:00|9956.8|9956.2|9954.2|9953.3|9971.6|9970.9|9949.4|9948.6|7516
1662652800000|2022-09-08 16:00:00|9954.1|9953.2|9969.2|9968.3|9972.7|9972|9944.7|9944.1|7676
1662656400000|2022-09-08 17:00:00|9969.4|9968.8|9994.5|9993.9|10000.3|9999.6|9965.1|9964.3|6791
1662660000000|2022-09-08 18:00:00|9994.4|9993.8|9992.1|9991.5|10000.1|9999.5|9991.1|9990.4|5626
1662663600000|2022-09-08 19:00:00|9991.8|9991.2|9999.5|9998.6|9999.5|9998.6|9991.5|9990.6|4690
1662667200000|2022-09-08 20:00:00|9999.6|9999|10000.3|9996|10000.8|9999.5|9996.9|9995.6|2439
1662670800000|2022-09-08 21:00:00|10000.5|9995.2|9999.3|9995.7|10002|9998.6|9998.5|9992.9|2867
1662674400000|2022-09-08 22:00:00|9999.4|9995|10004.1|10003.2|10004.6|10003.7|9999.1|9994.9|2780
1662678000000|2022-09-08 23:00:00|10004|10003.1|10010.4|10009.5|10010.5|10009.8|10002|10001.1|1898
1662681600000|2022-09-09 00:00:00|10010.3|10009.4|10044.5|10043.6|10051.5|10050.8|10008.9|10008.2|4437
1662685200000|2022-09-09 01:00:00|10044.6|10043.7|10052.1|10051.2|10054.9|10054|10044.5|10043.6|3796
1662688800000|2022-09-09 02:00:00|10052.3|10051.4|10068.2|10067.3|10073.2|10072.6|10050.6|10049.7|3626
1662692400000|2022-09-09 03:00:00|10068.1|10067.2|10069.7|10068.8|10084.7|10083.8|10064.2|10063.3|4395
1662696000000|2022-09-09 04:00:00|10069.9|10069|10073.1|10072.2|10084.6|10083.7|10066.9|10066|3975
1662699600000|2022-09-09 05:00:00|10072.8|10071.9|10067.8|10066.9|10074.2|10073.4|10062|10061.2|3973
1662703200000|2022-09-09 06:00:00|10067.7|10066.8|10069.6|10068.7|10071.3|10070.6|10058.9|10058|5885
1662706800000|2022-09-09 07:00:00|10069.3|10068.4|10096.9|10096|10110.8|10110.1|10063.1|10062.2|8379
1662710400000|2022-09-09 08:00:00|10097|10096.1|10107.2|10106.3|10113.9|10113|10094.9|10094|7225
1662714000000|2022-09-09 09:00:00|10107.1|10106.2|10087.3|10086.7|10107.7|10106.9|10076.5|10075.8|6301
1662717600000|2022-09-09 10:00:00|10087.5|10086.9|10074.4|10073.5|10098|10097.1|10074.2|10073.3|5933
1662721200000|2022-09-09 11:00:00|10074.5|10073.6|10037.6|10037|10076.4|10075.5|10036.8|10036.1|7111
1662724800000|2022-09-09 12:00:00|10037.5|10036.6|10044.9|10044.3|10061.7|10060.8|10035|10034.4|7521
1662728400000|2022-09-09 13:00:00|10044.7|10044.1|10049.9|10049.3|10063.2|10062.3|10033.9|10033.2|8860
1662732000000|2022-09-09 14:00:00|10050.2|10049.4|10042.2|10041.6|10062.1|10061.2|10035.3|10034.6|8034
1662735600000|2022-09-09 15:00:00|10042.1|10041.5|10045.8|10044.9|10050.8|10049.9|10032.5|10031.8|6239
1662739200000|2022-09-09 16:00:00|10045.5|10044.8|10054.4|10053.8|10054.9|10054.1|10037.3|10036.7|5121
1662742800000|2022-09-09 17:00:00|10054.5|10053.9|10043.8|10042.9|10055.9|10055|10042.7|10042|3401
1662746400000|2022-09-09 18:00:00|10043.7|10043.1|10044.4|10043.5|10045.9|10045.1|10037.1|10036.4|3834
1662750000000|2022-09-09 19:00:00|10044.2|10043.3|10046.1|10045.2|10049.4|10048.5|10043|10042.2|3015
1662753600000|2022-09-09 20:00:00|10046|10045.1|10047.1|10046.2|10053|10047.7|10037.6|10031.6|3603
1662926400000|2022-09-11 20:00:00|10125.7|10116.6|10109.8|10103.7|10131|10124.3|10099.8|10093.5|823
1662930000000|2022-09-11 21:00:00|10109.4|10101.9|10093.2|10088.8|10109.4|10103.9|10088.6|10083.8|2407
1662933600000|2022-09-11 22:00:00|10093|10088.9|10069.5|10067.6|10097.1|10094.4|10060.8|10058.3|3647