1614178800000|2021-02-24 15:00:00|11045.3|11043.3|11046.5|11044.5|11046.5|11044.5|11045.3|11043.3|68004
1614182400000|2021-02-24 16:00:00|11046.9|11044.9|11046.9|11044.9|11046.9|11044.9|11046.9|11044.9|42122
1614186000000|2021-02-24 17:00:00|11046.5|11044.5|11046.5|11044.5|11046.9|11044.9|11046.5|11044.5|24045
1614189600000|2021-02-24 18:00:00|11046.7|11044.7|11046.9|11044.9|11046.9|11044.9|11046.1|11044.1|86809
1614193200000|2021-02-24 19:00:00|11046.5|11044.5|11046.9|11044.9|11046.9|11044.9|11046.5|11044.5|20861
1614196800000|2021-02-24 20:00:00|11047.3|11045.3|11046.9|11044.9|11047.3|11045.3|11046.9|11044.9|52444
1614200400000|2021-02-24 21:00:00|11046.5|11044.5|11046.9|11044.9|11047.3|11045.3|11046.5|11044.5|43422
1614207600000|2021-02-24 23:00:00|11046.5|11044.5|11046.9|11044.9|11046.9|11044.9|11046.5|11044.5|9033
1614211200000|2021-02-25 00:00:00|11046.5|11044.5|11046.1|11044.1|11046.5|11044.5|11046.1|11044.1|3961
1614214800000|2021-02-25 01:00:00|11045.7|11043.7|11045.3|11043.3|11046.1|11044.1|11045.3|11043.3|12965
1614218400000|2021-02-25 02:00:00|11045.7|11043.7|11045.3|11043.3|11045.7|11043.7|11045.3|11043.3|2117
1614222000000|2021-02-25 03:00:00|11045.7|11043.7|11045.7|11043.7|11045.7|11043.7|11045.7|11043.7|401
1614225600000|2021-02-25 04:00:00|||||||||338
1614229200000|2021-02-25 05:00:00|||||||||603
1614232800000|2021-02-25 06:00:00|||||||||4043
1614236400000|2021-02-25 07:00:00|11045.3|11043.3|11045.3|11043.3|11045.3|11043.3|11044.9|11042.9|5242
1614240000000|2021-02-25 08:00:00|11045.1|11043.1|11044.9|11042.9|11045.3|11043.3|11044.9|11042.9|7596
1614243600000|2021-02-25 09:00:00|11044.6|11042.6|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|9928
1614247200000|2021-02-25 10:00:00|11044.6|11042.6|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|6339
1614250800000|2021-02-25 11:00:00|11044.2|11042.2|11043.4|11041.4|11044.2|11042.2|11042.4|11040.4|25523
1614254400000|2021-02-25 12:00:00|11043|11041|11042.2|11040.2|11043.4|11041.4|11042.2|11040.2|37704
1614258000000|2021-02-25 13:00:00|11042.6|11040.6|11041.4|11039.4|11042.6|11040.6|11041.4|11039.4|32039
1614261600000|2021-02-25 14:00:00|11041|11039|11037.1|11035.1|11041|11039|11037.1|11035.1|76212
1614265200000|2021-02-25 15:00:00|11036.7|11034.7|11036.4|11034.4|11037.9|11035.9|11034.8|11032.8|83910
1614268800000|2021-02-25 16:00:00|11036.7|11034.7|11040.3|11038.3|11040.6|11038.6|11036.7|11034.7|61639
1614272400000|2021-02-25 17:00:00|11039.9|11037.9|11036.4|11034.4|11040.3|11038.3|11036.4|11034.4|58702
1614276000000|2021-02-25 18:00:00|11035.6|11033.6|11040.3|11038.3|11040.3|11038.3|11030.5|11028.5|40181
1614279600000|2021-02-25 19:00:00|11040.6|11038.6|11036.4|11034.4|11041.4|11039.4|11035.2|11033.2|28342
1614283200000|2021-02-25 20:00:00|11036|11034|11034.4|11032.4|11036.7|11034.7|11034|11032|25034
1614286800000|2021-02-25 21:00:00|11034.8|11032.8|11034.6|11032.6|11035.6|11033.6|11034|11032|20238
1614294000000|2021-02-25 23:00:00|11034.8|11032.8|11034.4|11032.4|11035.2|11033.2|11034|11032|3863
1614297600000|2021-02-26 00:00:00|11034.6|11032.6|11037.1|11035.1|11037.1|11035.1|11033.6|11031.6|13636
1614301200000|2021-02-26 01:00:00|11037.5|11035.5|11039.5|11037.5|11039.5|11037.5|11037.5|11035.5|9764
1614304800000|2021-02-26 02:00:00|11039.7|11037.7|11041|11039|11043|11041|11039.5|11037.5|8803
1614308400000|2021-02-26 03:00:00|11040.6|11038.6|11041.8|11039.8|11042.6|11040.6|11040.3|11038.3|3885
1614312000000|2021-02-26 04:00:00|11041.4|11039.4|11040.3|11038.3|11041.4|11039.4|11040.3|11038.3|3817
1614315600000|2021-02-26 05:00:00|11040.5|11038.5|11042.6|11040.6|11042.6|11040.6|11040.3|11038.3|2930
1614319200000|2021-02-26 06:00:00|11042.2|11040.2|11041|11039|11042.6|11040.6|11041|11039|4338
1614322800000|2021-02-26 07:00:00|11041.2|11039.2|11041|11039|11042.2|11040.2|11040.3|11038.3|11913
1614326400000|2021-02-26 08:00:00|11040.6|11038.6|11042.2|11040.2|11042.6|11040.6|11040.3|11038.3|13005
1614330000000|2021-02-26 09:00:00|11042.6|11040.6|11040.3|11038.3|11043|11041|11040.3|11038.3|9563
1614333600000|2021-02-26 10:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11039.1|11037.1|7781
1614337200000|2021-02-26 11:00:00|11039.9|11037.9|11039.1|11037.1|11039.9|11037.9|11037.9|11035.9|11771
1614340800000|2021-02-26 12:00:00|11039.5|11037.5|11036.7|11034.7|11039.5|11037.5|11036.4|11034.4|18858
1614344400000|2021-02-26 13:00:00|11037.1|11035.1|11041|11039|11041|11039|11036.7|11034.7|33356
1614348000000|2021-02-26 14:00:00|11040.6|11038.6|11038.7|11036.7|11041|11039|11038.7|11036.7|39584
1614351600000|2021-02-26 15:00:00|11038.3|11036.3|11037.9|11035.9|11039.1|11037.1|11036.7|11034.7|44707
1614355200000|2021-02-26 16:00:00|11037.5|11035.5|11036.4|11034.4|11038.3|11036.3|11034.8|11032.8|37817
1614358800000|2021-02-26 17:00:00|11036|11034|11038.3|11036.3|11038.7|11036.7|11036|11034|19133
1614362400000|2021-02-26 18:00:00|11037.9|11035.9|11039.5|11037.5|11040.3|11038.3|11037.9|11035.9|21355
1614366000000|2021-02-26 19:00:00|11039.1|11037.1|11039.5|11037.5|11040.6|11038.6|11039.1|11037.1|19719
1614369600000|2021-02-26 20:00:00|11039.9|11037.9|11045.3|11043.3|11045.3|11043.3|11039.1|11037.1|45786
1614373200000|2021-02-26 21:00:00|11045.7|11043.7|11044.2|11042.2|11045.7|11043.7|11043|11041|22818
1614553200000|2021-02-28 23:00:00|11045.3|11043.3|11045.3|11043.3|11045.7|11043.7|11044.6|11042.6|6025
1614556800000|2021-03-01 00:00:00|11045.7|11043.7|11045.7|11043.7|11046.9|11044.9|11045.3|11043.3|6602
1614560400000|2021-03-01 01:00:00|11046.1|11044.1|11045.3|11043.3|11046.1|11044.1|11044.9|11042.9|3193
1614564000000|2021-03-01 02:00:00|11044.9|11042.9|11044.6|11042.6|11044.9|11042.9|11044.2|11042.2|2125
1614567600000|2021-03-01 03:00:00|11044.8|11042.8|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|1527
1614571200000|2021-03-01 04:00:00|11044.8|11042.8|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|416
1614574800000|2021-03-01 05:00:00|11045.1|11043.1|11044.9|11042.9|11045.3|11043.3|11044.9|11042.9|1507
1614578400000|2021-03-01 06:00:00|11045.1|11043.1|11045.3|11043.3|11045.3|11043.3|11044.9|11042.9|749
1614582000000|2021-03-01 07:00:00|11044.9|11042.9|11044.2|11042.2|11045.3|11043.3|11044.2|11042.2|5137
1614585600000|2021-03-01 08:00:00|11043.8|11041.8|11043.4|11041.4|11044.9|11042.9|11043.4|11041.4|15708
1614589200000|2021-03-01 09:00:00|11043.8|11041.8|11042.6|11040.6|11043.8|11041.8|11042.2|11040.2|13965
1614592800000|2021-03-01 10:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|6718
1614596400000|2021-03-01 11:00:00|11042.6|11040.6|11043|11041|11043.4|11041.4|11041.8|11039.8|10101
1614600000000|2021-03-01 12:00:00|11043.4|11041.4|11042.2|11040.2|11043.4|11041.4|11041.8|11039.8|6915
1614603600000|2021-03-01 13:00:00|11041.8|11039.8|11043|11041|11043|11041|11041.4|11039.4|14582
1614607200000|2021-03-01 14:00:00|11042.6|11040.6|11041.4|11039.4|11043.8|11041.8|11041.4|11039.4|24252
1614610800000|2021-03-01 15:00:00|11041|11039|11041.8|11039.8|11043.4|11041.4|11040.6|11038.6|27468
1614614400000|2021-03-01 16:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.4|11039.4|12372
1614618000000|2021-03-01 17:00:00|11042.2|11040.2|11042.2|11040.2|11043.4|11041.4|11041.4|11039.4|21330
1614621600000|2021-03-01 18:00:00|11041.8|11039.8|11043|11041|11043.4|11041.4|11041.8|11039.8|12950
1614625200000|2021-03-01 19:00:00|11042.6|11040.6|11045.3|11043.3|11045.3|11043.3|11042.6|11040.6|23596
1614628800000|2021-03-01 20:00:00|11044.9|11042.9|11045.3|11043.3|11045.7|11043.7|11044.6|11042.6|22317
1614632400000|2021-03-01 21:00:00|11045.7|11043.7|11045.3|11043.3|11045.7|11043.7|11045.3|11043.3|13557
1614639600000|2021-03-01 23:00:00|11045.1|11043.1|11045.3|11043.3|11045.3|11043.3|11044.9|11042.9|839
1614643200000|2021-03-02 00:00:00|11045.7|11043.7|11044.9|11042.9|11045.7|11043.7|11044.9|11042.9|1009
1614646800000|2021-03-02 01:00:00|11045.3|11043.3|11044.9|11042.9|11045.3|11043.3|11044.9|11042.9|2013
1614650400000|2021-03-02 02:00:00|11045.3|11043.3|11045.3|11043.3|11045.3|11043.3|11045.3|11043.3|568
1614654000000|2021-03-02 03:00:00|11045.7|11043.7|11045.3|11043.3|11046.1|11044.1|11045.3|11043.3|1017
1614657600000|2021-03-02 04:00:00|11045.7|11043.7|11045.7|11043.7|11045.7|11043.7|11045.7|11043.7|803
1614661200000|2021-03-02 05:00:00|11046.1|11044.1|11046.1|11044.1|11046.1|11044.1|11045.7|11043.7|833
1614664800000|2021-03-02 06:00:00|11045.7|11043.7|11046.1|11044.1|11046.1|11044.1|11045.7|11043.7|1146
1614668400000|2021-03-02 07:00:00|11046.5|11044.5|11046.5|11044.5|11046.5|11044.5|11046.1|11044.1|1800
1614672000000|2021-03-02 08:00:00|11046.1|11044.1|11046.5|11044.5|11046.5|11044.5|11046.1|11044.1|5881
1614675600000|2021-03-02 09:00:00|11046.1|11044.1|11044.6|11042.6|11046.1|11044.1|11044.6|11042.6|13771
1614679200000|2021-03-02 10:00:00|11044.9|11042.9|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|648
1614682800000|2021-03-02 11:00:00|11044.2|11042.2|11044.6|11042.6|11044.6|11042.6|11044.2|11042.2|7370
1614686400000|2021-03-02 12:00:00|11044.2|11042.2|11044.6|11042.6|11044.6|11042.6|11044.2|11042.2|4677
1614690000000|2021-03-02 13:00:00|11044.2|11042.2|11043.8|11041.8|11044.6|11042.6|11043.4|11041.4|12756
1614693600000|2021-03-02 14:00:00|11043.4|11041.4|11044.2|11042.2|11044.2|11042.2|11043.4|11041.4|14430
1614697200000|2021-03-02 15:00:00|11044.6|11042.6|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|14768
1614700800000|2021-03-02 16:00:00|11044.6|11042.6|11044.9|11042.9|11045.3|11043.3|11044.2|11042.2|29250
1614704400000|2021-03-02 17:00:00|11045.3|11043.3|11044.2|11042.2|11045.3|11043.3|11043.8|11041.8|14050
1614708000000|2021-03-02 18:00:00|11044.6|11042.6|11044.9|11042.9|11044.9|11042.9|11043.8|11041.8|16039
1614711600000|2021-03-02 19:00:00|11045.3|11043.3|11045.7|11043.7|11046.1|11044.1|11045.3|11043.3|23585
1614715200000|2021-03-02 20:00:00|11046.1|11044.1|11044.9|11042.9|11046.1|11044.1|11044.9|11042.9|20819
1614718800000|2021-03-02 21:00:00|11045.3|11043.3|11045.3|11043.3|11046.1|11044.1|11044.9|11042.9|15534
1614726000000|2021-03-02 23:00:00|11045.7|11043.7|11045.7|11043.7|11045.7|11043.7|11045.7|11043.7|669
1614729600000|2021-03-03 00:00:00|11045.3|11043.3|11044.9|11042.9|11045.3|11043.3|11044.9|11042.9|615
1614733200000|2021-03-03 01:00:00|11045.3|11043.3|11045.3|11043.3|11045.3|11043.3|11045.3|11043.3|1723
1614736800000|2021-03-03 02:00:00|||||||||99
1614740400000|2021-03-03 03:00:00|||||||||58
1614744000000|2021-03-03 04:00:00|||||||||616
1614747600000|2021-03-03 05:00:00|11045.7|11043.7|11045.7|11043.7|11045.7|11043.7|11045.3|11043.3|2653
1614751200000|2021-03-03 06:00:00|||||||||1239
1614754800000|2021-03-03 07:00:00|11046.1|11044.1|11046.1|11044.1|11046.1|11044.1|11046.1|11044.1|3559
1614758400000|2021-03-03 08:00:00|11045.7|11043.7|11044.9|11042.9|11045.7|11043.7|11044.6|11042.6|6044
1614762000000|2021-03-03 09:00:00|11045.3|11043.3|11044.6|11042.6|11045.3|11043.3|11044.6|11042.6|8993
1614765600000|2021-03-03 10:00:00|11044.9|11042.9|11044.6|11042.6|11044.9|11042.9|11043.8|11041.8|4017
1614769200000|2021-03-03 11:00:00|11044.9|11042.9|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|5196
1614772800000|2021-03-03 12:00:00|11045.1|11043.1|11044.6|11042.6|11045.3|11043.3|11044.6|11042.6|8959
1614776400000|2021-03-03 13:00:00|11044.2|11042.2|11043.8|11041.8|11044.6|11042.6|11043|11041|15375
1614780000000|2021-03-03 14:00:00|11044.2|11042.2|11043|11041|11044.2|11042.2|11042.6|11040.6|24204
1614783600000|2021-03-03 15:00:00|11043.2|11041.2|11042.6|11040.6|11043.4|11041.4|11042.2|11040.2|17336
1614787200000|2021-03-03 16:00:00|11043|11041|11041|11039|11043|11041|11041|11039|19607
1614790800000|2021-03-03 17:00:00|11041.2|11039.2|11041.4|11039.4|11041.8|11039.8|11041|11039|12785
1614794400000|2021-03-03 18:00:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|19429
1614798000000|2021-03-03 19:00:00|11042.6|11040.6|11042.2|11040.2|11042.6|11040.6|11041.8|11039.8|15052
1614801600000|2021-03-03 20:00:00|11041.8|11039.8|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|14583
1614805200000|2021-03-03 21:00:00|11042.2|11040.2|11041.4|11039.4|11042.2|11040.2|11041.4|11039.4|12657
1614812400000|2021-03-03 23:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1788
1614816000000|2021-03-04 00:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|777
1614819600000|2021-03-04 01:00:00|||||||||180
1614823200000|2021-03-04 02:00:00|||||||||464
1614826800000|2021-03-04 03:00:00|||||||||324
1614830400000|2021-03-04 04:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|1367
1614834000000|2021-03-04 05:00:00|||||||||4082
1614837600000|2021-03-04 06:00:00|||||||||86
1614841200000|2021-03-04 07:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|1809
1614844800000|2021-03-04 08:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|2179
1614848400000|2021-03-04 09:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|3496
1614852000000|2021-03-04 10:00:00|11041|11039|11041|11039|11041|11039|11041|11039|2259
1614855600000|2021-03-04 11:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|6285
1614859200000|2021-03-04 12:00:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|10503
1614862800000|2021-03-04 13:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|11832
1614866400000|2021-03-04 14:00:00|11041.4|11039.4|11042.6|11040.6|11042.6|11040.6|11041.4|11039.4|7862
1614870000000|2021-03-04 15:00:00|11043|11041|11041.8|11039.8|11043.4|11041.4|11041.8|11039.8|20187
1614873600000|2021-03-04 16:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|13320
1614877200000|2021-03-04 17:00:00|11041.8|11039.8|11041|11039|11042.2|11040.2|11039.9|11037.9|46618
1614880800000|2021-03-04 18:00:00|11040.6|11038.6|11040.3|11038.3|11041.4|11039.4|11039.9|11037.9|22806
1614884400000|2021-03-04 19:00:00|11040.6|11038.6|11041.2|11039.2|11041.4|11039.4|11040.3|11038.3|29353
1614888000000|2021-03-04 20:00:00|11041|11039|11041.8|11039.8|11042.2|11040.2|11041|11039|9811
1614891600000|2021-03-04 21:00:00|11041.4|11039.4|11040.6|11038.6|11041.8|11039.8|11040.6|11038.6|14307
1614898800000|2021-03-04 23:00:00|11041|11039|11040.6|11038.6|11041.4|11039.4|11040.6|11038.6|1873
1614902400000|2021-03-05 00:00:00|11040.3|11038.3|11041|11039|11041|11039|11040.3|11038.3|2564
1614906000000|2021-03-05 01:00:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|1066
1614909600000|2021-03-05 02:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|473
1614913200000|2021-03-05 03:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|457
1614916800000|2021-03-05 04:00:00|||||||||420
1614920400000|2021-03-05 05:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|549
1614924000000|2021-03-05 06:00:00|11041.8|11039.8|11042|11040|11042.2|11040.2|11041.8|11039.8|7009
1614927600000|2021-03-05 07:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11041.8|11039.8|4330
1614931200000|2021-03-05 08:00:00|11043|11041|11043.4|11041.4|11044.2|11042.2|11043|11041|18810
1614934800000|2021-03-05 09:00:00|11043.8|11041.8|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|5778
1614938400000|2021-03-05 10:00:00|11043|11041|11043|11041|11043.4|11041.4|11043|11041|2116
1614942000000|2021-03-05 11:00:00|11043.4|11041.4|11041.8|11039.8|11043.4|11041.4|11041.8|11039.8|4459
1614945600000|2021-03-05 12:00:00|11041.4|11039.4|11041.4|11039.4|11042.6|11040.6|11041.4|11039.4|12642
1614949200000|2021-03-05 13:00:00|11041.8|11039.8|11041|11039|11042.6|11040.6|11039.5|11037.5|42388
1614952800000|2021-03-05 14:00:00|11041.4|11039.4|11040.6|11038.6|11041.8|11039.8|11039.9|11037.9|32539
1614956400000|2021-03-05 15:00:00|11040.3|11038.3|11039.9|11037.9|11041|11039|11039.9|11037.9|18824
1614960000000|2021-03-05 16:00:00|11039.5|11037.5|11039.9|11037.9|11040.3|11038.3|11039.1|11037.1|20360
1614963600000|2021-03-05 17:00:00|11039.5|11037.5|11041|11039|11041|11039|11039.5|11037.5|18241
1614967200000|2021-03-05 18:00:00|11040.6|11038.6|11041|11039|11041.8|11039.8|11040.6|11038.6|44215
1614970800000|2021-03-05 19:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041|11039|7454
1614974400000|2021-03-05 20:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|21547
1614978000000|2021-03-05 21:00:00|11042.4|11040.4|11041.8|11039.8|11042.6|11040.6|11041.8|11039.8|12146
1615158000000|2021-03-07 23:00:00|11041.4|11039.4|11040.6|11038.6|11041.4|11039.4|11040.3|11038.3|2512
1615161600000|2021-03-08 00:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|506
1615165200000|2021-03-08 01:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|510
1615168800000|2021-03-08 02:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|473
1615172400000|2021-03-08 03:00:00|||||||||2964
1615176000000|2021-03-08 04:00:00|||||||||66
1615179600000|2021-03-08 05:00:00|||||||||439
1615183200000|2021-03-08 06:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1050
1615186800000|2021-03-08 07:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|2648
1615190400000|2021-03-08 08:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|3284
1615194000000|2021-03-08 09:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|4016
1615197600000|2021-03-08 10:00:00|||||||||2033
1615201200000|2021-03-08 11:00:00|||||||||2199
1615204800000|2021-03-08 12:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|9672
1615208400000|2021-03-08 13:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|17889
1615212000000|2021-03-08 14:00:00|11040.3|11038.3|11039.1|11037.1|11040.3|11038.3|11039.1|11037.1|16230
1615215600000|2021-03-08 15:00:00|11038.7|11036.7|11038.7|11036.7|11039.5|11037.5|11038.7|11036.7|15486
1615219200000|2021-03-08 16:00:00|11038.3|11036.3|11037.1|11035.1|11038.3|11036.3|11037.1|11035.1|28944
1615222800000|2021-03-08 17:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|13327
1615226400000|2021-03-08 18:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|15324
1615230000000|2021-03-08 19:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|11707
1615233600000|2021-03-08 20:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|23991
1615237200000|2021-03-08 21:00:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.6|11033.6|19239
1615244400000|2021-03-08 23:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2586
1615248000000|2021-03-09 00:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|1300
1615251600000|2021-03-09 01:00:00|11036|11034|11036|11034|11036|11034|11036|11034|5024
1615255200000|2021-03-09 02:00:00|||||||||826
1615258800000|2021-03-09 03:00:00|||||||||1049
1615262400000|2021-03-09 04:00:00|||||||||526
1615266000000|2021-03-09 05:00:00|||||||||645
1615269600000|2021-03-09 06:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1384
1615273200000|2021-03-09 07:00:00|11035.6|11033.6|11036.7|11034.7|11037.5|11035.5|11035.6|11033.6|16475
1615276800000|2021-03-09 08:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|19987
1615280400000|2021-03-09 09:00:00|11036.7|11034.7|11037.9|11035.9|11037.9|11035.9|11036.4|11034.4|37403
1615284000000|2021-03-09 10:00:00|||||||||2522
1615287600000|2021-03-09 11:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|4545
1615291200000|2021-03-09 12:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|10773
1615294800000|2021-03-09 13:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|7043
1615298400000|2021-03-09 14:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|26808
1615302000000|2021-03-09 15:00:00|11036.4|11034.4|11034.8|11032.8|11036.4|11034.4|11034.8|11032.8|31485
1615305600000|2021-03-09 16:00:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|17822
1615309200000|2021-03-09 17:00:00|11034.4|11032.4|11034.8|11032.8|11035.2|11033.2|11034.4|11032.4|19578
1615312800000|2021-03-09 18:00:00|11035.2|11033.2|11036|11034|11036.4|11034.4|11035.2|11033.2|22870
1615316400000|2021-03-09 19:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|9595
1615320000000|2021-03-09 20:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|9841
1615323600000|2021-03-09 21:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|10119
1615330800000|2021-03-09 23:00:00|11037.1|11035.1|11037.9|11035.9|11037.9|11035.9|11036.7|11034.7|2404
1615334400000|2021-03-10 00:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1768
1615338000000|2021-03-10 01:00:00|||||||||2049
1615341600000|2021-03-10 02:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1295
1615345200000|2021-03-10 03:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1840
1615348800000|2021-03-10 04:00:00|||||||||178
1615352400000|2021-03-10 05:00:00|||||||||59
1615356000000|2021-03-10 06:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|668
1615359600000|2021-03-10 07:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2162
1615363200000|2021-03-10 08:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|2847
1615366800000|2021-03-10 09:00:00|||||||||852
1615370400000|2021-03-10 10:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|1052
1615374000000|2021-03-10 11:00:00|11036|11034|11036.7|11034.7|11036.7|11034.7|11036|11034|9865
1615377600000|2021-03-10 12:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|6388
1615381200000|2021-03-10 13:00:00|11036.4|11034.4|11035.6|11033.6|11036.7|11034.7|11034.8|11032.8|26357
1615384800000|2021-03-10 14:00:00|11036|11034|11036|11034|11036.4|11034.4|11035.2|11033.2|9646
1615388400000|2021-03-10 15:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|20270
1615392000000|2021-03-10 16:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036|11034|14512
1615395600000|2021-03-10 17:00:00|11037.1|11035.1|11037.9|11035.9|11037.9|11035.9|11036.7|11034.7|11459
1615399200000|2021-03-10 18:00:00|11037.5|11035.5|11037.9|11035.9|11038.7|11036.7|11037.1|11035.1|18134
1615402800000|2021-03-10 19:00:00|11037.5|11035.5|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|7487
1615406400000|2021-03-10 20:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|10250
1615410000000|2021-03-10 21:00:00|11037.5|11035.5|11037.5|11035.5|11038.3|11036.3|11037.5|11035.5|11031
1615417200000|2021-03-10 23:00:00|11037.3|11035.3|11037.9|11035.9|11037.9|11035.9|11037.1|11035.1|836
1615420800000|2021-03-11 00:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|259
1615424400000|2021-03-11 01:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|345
1615428000000|2021-03-11 02:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|3495
1615431600000|2021-03-11 03:00:00|||||||||89
1615435200000|2021-03-11 04:00:00|||||||||324
1615438800000|2021-03-11 05:00:00|||||||||483
1615442400000|2021-03-11 06:00:00|||||||||936
1615446000000|2021-03-11 07:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|1575
1615449600000|2021-03-11 08:00:00|11038.7|11036.7|11039.5|11037.5|11039.9|11037.9|11038.7|11036.7|5473
1615453200000|2021-03-11 09:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|6339
1615456800000|2021-03-11 10:00:00|11040.1|11038.1|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|3396
1615460400000|2021-03-11 11:00:00|11039.5|11037.5|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|2223
1615464000000|2021-03-11 12:00:00|11039.5|11037.5|11040.3|11038.3|11040.6|11038.6|11039.5|11037.5|8656
1615467600000|2021-03-11 13:00:00|11040.6|11038.6|11039.9|11037.9|11040.6|11038.6|11039.5|11037.5|11346
1615471200000|2021-03-11 14:00:00|11040.3|11038.3|11039.1|11037.1|11040.3|11038.3|11038.7|11036.7|42420
1615474800000|2021-03-11 15:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11038.7|11036.7|22184
1615478400000|2021-03-11 16:00:00|11039.1|11037.1|11039.5|11037.5|11040.3|11038.3|11039.1|11037.1|6228
1615482000000|2021-03-11 17:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.1|11037.1|10668
1615485600000|2021-03-11 18:00:00|11040.3|11038.3|11041|11039|11041.4|11039.4|11039.9|11037.9|19313
1615489200000|2021-03-11 19:00:00|11040.6|11038.6|11041.4|11039.4|11041.4|11039.4|11040.6|11038.6|17470
1615492800000|2021-03-11 20:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|13245
1615496400000|2021-03-11 21:00:00|11041|11039|11041|11039|11041.4|11039.4|11040.6|11038.6|16848
1615503600000|2021-03-11 23:00:00|11040.6|11038.6|11041.4|11039.4|11041.4|11039.4|11040.6|11038.6|1097
1615507200000|2021-03-12 00:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1109
1615510800000|2021-03-12 01:00:00|11041|11039|11041|11039|11041|11039|11041|11039|517
1615514400000|2021-03-12 02:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1264
1615518000000|2021-03-12 03:00:00|||||||||300
1615521600000|2021-03-12 04:00:00|||||||||560
1615525200000|2021-03-12 05:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|1491
1615528800000|2021-03-12 06:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11039.5|11037.5|5651
1615532400000|2021-03-12 07:00:00|11040.6|11038.6|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|5285
1615536000000|2021-03-12 08:00:00|11039.5|11037.5|11039.9|11037.9|11040.3|11038.3|11039.1|11037.1|5450
1615539600000|2021-03-12 09:00:00|11039.5|11037.5|11037.9|11035.9|11039.9|11037.9|11037.9|11035.9|15891
1615543200000|2021-03-12 10:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.1|11036.1|7490
1615546800000|2021-03-12 11:00:00|11038.7|11036.7|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|6960
1615550400000|2021-03-12 12:00:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|7418
1615554000000|2021-03-12 13:00:00|11038.3|11036.3|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|12007
1615557600000|2021-03-12 14:00:00|11038.3|11036.3|11037.1|11035.1|11038.3|11036.3|11036.7|11034.7|47294
1615561200000|2021-03-12 15:00:00|11036.9|11034.9|11038.3|11036.3|11038.3|11036.3|11036.7|11034.7|20873
1615564800000|2021-03-12 16:00:00|11038.1|11036.1|11038.7|11036.7|11038.7|11036.7|11037.9|11035.9|18084
1615568400000|2021-03-12 17:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|6697
1615572000000|2021-03-12 18:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11208
1615575600000|2021-03-12 19:00:00|||||||||11100
1615579200000|2021-03-12 20:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|16719
1615582800000|2021-03-12 21:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|7379
1615759200000|2021-03-14 22:00:00|11039.1|11037.1|11038.7|11036.7|11039.5|11037.5|11038.7|11036.7|1412
1615762800000|2021-03-14 23:00:00|11038.9|11036.9|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|442
1615766400000|2021-03-15 00:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1484
1615770000000|2021-03-15 01:00:00|11039.9|11037.9|11039.1|11037.1|11039.9|11037.9|11039.1|11037.1|1884
1615773600000|2021-03-15 02:00:00|11038.9|11036.9|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|2393
1615777200000|2021-03-15 03:00:00|11038.1|11036.1|11038.1|11036.1|11038.3|11036.3|11037.9|11035.9|868
1615780800000|2021-03-15 04:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|328
1615784400000|2021-03-15 05:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|414
1615788000000|2021-03-15 06:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|923
1615791600000|2021-03-15 07:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2282
1615795200000|2021-03-15 08:00:00|11038.7|11036.7|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|3641
1615798800000|2021-03-15 09:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1905
1615802400000|2021-03-15 10:00:00|11038.5|11036.5|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|2821
1615806000000|2021-03-15 11:00:00|11039.1|11037.1|11037.5|11035.5|11039.1|11037.1|11037.5|11035.5|3704
1615809600000|2021-03-15 12:00:00|11037.7|11035.7|11038.3|11036.3|11038.7|11036.7|11037.5|11035.5|9204
1615813200000|2021-03-15 13:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|12907
1615816800000|2021-03-15 14:00:00|11038.3|11036.3|11037.9|11035.9|11038.7|11036.7|11037.9|11035.9|5030
1615820400000|2021-03-15 15:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11037.9|11035.9|15591
1615824000000|2021-03-15 16:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|9053
1615827600000|2021-03-15 17:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|4221
1615831200000|2021-03-15 18:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|13076
1615834800000|2021-03-15 19:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|7627
1615838400000|2021-03-15 20:00:00|11038.7|11036.7|11038.1|11036.1|11038.7|11036.7|11037.9|11035.9|10734
1615845600000|2021-03-15 22:00:00|11037.9|11035.9|11038.7|11036.7|11038.7|11036.7|11037.9|11035.9|203
1615849200000|2021-03-15 23:00:00|11038.5|11036.5|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|97
1615852800000|2021-03-16 00:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|123
1615856400000|2021-03-16 01:00:00|||||||||333
1615860000000|2021-03-16 02:00:00|||||||||398
1615863600000|2021-03-16 03:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|572
1615867200000|2021-03-16 04:00:00|11038.7|11036.7|11038.7|11036.7|11038.9|11036.9|11038.7|11036.7|176
1615870800000|2021-03-16 05:00:00|||||||||389
1615874400000|2021-03-16 06:00:00|11038.5|11036.5|11038.3|11036.3|11038.5|11036.5|11038.3|11036.3|761
1615878000000|2021-03-16 07:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|3046
1615881600000|2021-03-16 08:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|4037
1615885200000|2021-03-16 09:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1062
1615888800000|2021-03-16 10:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2752
1615892400000|2021-03-16 11:00:00|11037.1|11035.1|11037.9|11035.9|11037.9|11035.9|11037.1|11035.1|8674
1615896000000|2021-03-16 12:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|11334
1615899600000|2021-03-16 13:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|11745
1615903200000|2021-03-16 14:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|9852
1615906800000|2021-03-16 15:00:00|11037.9|11035.9|11038.7|11036.7|11038.7|11036.7|11037.5|11035.5|14655
1615910400000|2021-03-16 16:00:00|||||||||8100
1615914000000|2021-03-16 17:00:00|11039.1|11037.1|11039.1|11037.1|11039.9|11037.9|11038.7|11036.7|15698
1615917600000|2021-03-16 18:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|7533
1615921200000|2021-03-16 19:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|11464
1615924800000|2021-03-16 20:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|12831
1615932000000|2021-03-16 22:00:00|11038.3|11036.3|11038.9|11036.9|11039.1|11037.1|11038.3|11036.3|1272
1615935600000|2021-03-16 23:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|561
1615939200000|2021-03-17 00:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2444
1615942800000|2021-03-17 01:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2269
1615946400000|2021-03-17 02:00:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|526
1615950000000|2021-03-17 03:00:00|||||||||39
1615953600000|2021-03-17 04:00:00|||||||||999
1615957200000|2021-03-17 05:00:00|||||||||672
1615960800000|2021-03-17 06:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|925
1615964400000|2021-03-17 07:00:00|11038.1|11036.1|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|2937
1615968000000|2021-03-17 08:00:00|||||||||1487
1615971600000|2021-03-17 09:00:00|||||||||551
1615975200000|2021-03-17 10:00:00|11038.7|11036.7|11037.9|11035.9|11038.7|11036.7|11037.9|11035.9|5016
1615978800000|2021-03-17 11:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.1|11035.1|4348
1615982400000|2021-03-17 12:00:00|11037.1|11035.1|11037.9|11035.9|11037.9|11035.9|11037.1|11035.1|13245
1615986000000|2021-03-17 13:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|10735
1615989600000|2021-03-17 14:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|8548
1615993200000|2021-03-17 15:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|13898
1615996800000|2021-03-17 16:00:00|11037.7|11035.7|11038.3|11036.3|11038.3|11036.3|11037.7|11035.7|5808
1616000400000|2021-03-17 17:00:00|11038.7|11036.7|11039.7|11037.7|11039.9|11037.9|11038.7|11036.7|11570
1616004000000|2021-03-17 18:00:00|11041.4|11039.4|11043.8|11041.8|11044.6|11042.6|11038.7|11036.7|70435
1616007600000|2021-03-17 19:00:00|11043.4|11041.4|11042.2|11040.2|11044.2|11042.2|11041.8|11039.8|23512
1616011200000|2021-03-17 20:00:00|11042.6|11040.6|11042.2|11040.2|11042.6|11040.6|11041.4|11039.4|13738
1616018400000|2021-03-17 22:00:00|11042.4|11040.4|11041.8|11039.8|11042.6|11040.6|11041.4|11039.4|779
1616022000000|2021-03-17 23:00:00|11041.6|11039.6|11042.2|11040.2|11042.2|11040.2|11041.6|11039.6|509
1616025600000|2021-03-18 00:00:00|11042.6|11040.6|11043|11041|11043.4|11041.4|11042.6|11040.6|3892
1616029200000|2021-03-18 01:00:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11042.6|11040.6|992
1616032800000|2021-03-18 02:00:00|11042.8|11040.8|11043.4|11041.4|11043.8|11041.8|11042.6|11040.6|3193
1616036400000|2021-03-18 03:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.2|11040.2|3304
1616040000000|2021-03-18 04:00:00|11043|11041|11043|11041|11043|11041|11042.6|11040.6|926
1616043600000|2021-03-18 05:00:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|1070
1616047200000|2021-03-18 06:00:00|11043.4|11041.4|11042.2|11040.2|11043.4|11041.4|11042.2|11040.2|1263
1616050800000|2021-03-18 07:00:00|11042.6|11040.6|11041|11039|11043|11041|11041|11039|9601
1616054400000|2021-03-18 08:00:00|11041.4|11039.4|11040.6|11038.6|11041.8|11039.8|11039.5|11037.5|9491
1616058000000|2021-03-18 09:00:00|11040.3|11038.3|11040.6|11038.6|11041.4|11039.4|11040.3|11038.3|11921
1616061600000|2021-03-18 10:00:00|11040.3|11038.3|11039.1|11037.1|11040.3|11038.3|11039.1|11037.1|7437
1616065200000|2021-03-18 11:00:00|11039.5|11037.5|11039.9|11037.9|11040.3|11038.3|11039.1|11037.1|11816
1616068800000|2021-03-18 12:00:00|11039.5|11037.5|11038.3|11036.3|11040.3|11038.3|11037.9|11035.9|23989
1616072400000|2021-03-18 13:00:00|11038.5|11036.5|11036|11034|11038.7|11036.7|11036|11034|45236
1616076000000|2021-03-18 14:00:00|11035.6|11033.6|11036|11034|11036|11034|11034.8|11032.8|71148
1616079600000|2021-03-18 15:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11034.8|11032.8|33359
1616083200000|2021-03-18 16:00:00|11036|11034|11036|11034|11036.7|11034.7|11036|11034|23154
1616086800000|2021-03-18 17:00:00|11036.4|11034.4|11036.4|11034.4|11037.5|11035.5|11036|11034|20688
1616090400000|2021-03-18 18:00:00|11036|11034|11036.4|11034.4|11036.7|11034.7|11036|11034|20245
1616094000000|2021-03-18 19:00:00|11036.7|11034.7|11037.1|11035.1|11037.9|11035.9|11036.4|11034.4|13818
1616097600000|2021-03-18 20:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|4558
1616104800000|2021-03-18 22:00:00|11037.5|11035.5|11036.7|11034.7|11037.5|11035.5|11036.7|11034.7|194
1616108400000|2021-03-18 23:00:00|||||||||259
1616112000000|2021-03-19 00:00:00|11036.5|11034.5|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|1747
1616115600000|2021-03-19 01:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|439
1616119200000|2021-03-19 02:00:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|822
1616122800000|2021-03-19 03:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|1941
1616126400000|2021-03-19 04:00:00|11037.1|11035.1|11036.9|11034.9|11037.5|11035.5|11036.7|11034.7|1965
1616130000000|2021-03-19 05:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|1132
1616133600000|2021-03-19 06:00:00|11036.9|11034.9|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|4916
1616137200000|2021-03-19 07:00:00|11036.9|11034.9|11037.5|11035.5|11037.9|11035.9|11036.7|11034.7|6340
1616140800000|2021-03-19 08:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|7174
1616144400000|2021-03-19 09:00:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|3078
1616148000000|2021-03-19 10:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|3469
1616151600000|2021-03-19 11:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|7069
1616155200000|2021-03-19 12:00:00|11037.3|11035.3|11037.9|11035.9|11037.9|11035.9|11037.1|11035.1|19101
1616158800000|2021-03-19 13:00:00|11037.5|11035.5|11036.7|11034.7|11037.5|11035.5|11034|11032|70102
1616162400000|2021-03-19 14:00:00|11037.1|11035.1|11039.5|11037.5|11040.6|11038.6|11036.7|11034.7|53465
1616166000000|2021-03-19 15:00:00|11039.1|11037.1|11041.4|11039.4|11041.4|11039.4|11039.1|11037.1|21848
1616169600000|2021-03-19 16:00:00|11041.8|11039.8|11039.9|11037.9|11041.8|11039.8|11039.9|11037.9|18263
1616173200000|2021-03-19 17:00:00|11039.5|11037.5|11038.7|11036.7|11039.5|11037.5|11038.3|11036.3|19260
1616176800000|2021-03-19 18:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|13963
1616180400000|2021-03-19 19:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|7448
1616184000000|2021-03-19 20:00:00|11038.7|11036.7|11037.9|11035.9|11038.7|11036.7|11037.9|11035.9|14277
1616364000000|2021-03-21 22:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|3570
1616367600000|2021-03-21 23:00:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.5|11036.5|331
1616371200000|2021-03-22 00:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|1253
1616374800000|2021-03-22 01:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|2051
1616378400000|2021-03-22 02:00:00|11039.3|11037.3|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1405
1616382000000|2021-03-22 03:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|212
1616385600000|2021-03-22 04:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1427
1616389200000|2021-03-22 05:00:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|423
1616392800000|2021-03-22 06:00:00|11040.3|11038.3|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|1561
1616396400000|2021-03-22 07:00:00|11040.3|11038.3|11040.6|11038.6|11041|11039|11039.9|11037.9|3706
1616400000000|2021-03-22 08:00:00|11040.3|11038.3|11039.9|11037.9|11041|11039|11039.9|11037.9|3810
1616403600000|2021-03-22 09:00:00|11040.1|11038.1|11041|11039|11041|11039|11040.1|11038.1|3125
1616407200000|2021-03-22 10:00:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.3|11038.3|3651
1616410800000|2021-03-22 11:00:00|11040.3|11038.3|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|4782
1616414400000|2021-03-22 12:00:00|11039.5|11037.5|11038.7|11036.7|11039.9|11037.9|11038.7|11036.7|27614
1616418000000|2021-03-22 13:00:00|11039.1|11037.1|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|14700
1616421600000|2021-03-22 14:00:00|11038.5|11036.5|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|9440
1616425200000|2021-03-22 15:00:00|11038.3|11036.3|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|7556
1616428800000|2021-03-22 16:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|9723
1616432400000|2021-03-22 17:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|7975
1616436000000|2021-03-22 18:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|10461
1616439600000|2021-03-22 19:00:00|||||||||7464
1616443200000|2021-03-22 20:00:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|9626
1616450400000|2021-03-22 22:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|1155
1616454000000|2021-03-22 23:00:00|||||||||200
1616457600000|2021-03-23 00:00:00|11038.7|11036.7|11039.5|11037.5|11039.5|11037.5|11038.7|11036.7|1582
1616461200000|2021-03-23 01:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11038.7|11036.7|1630
1616464800000|2021-03-23 02:00:00|11039.1|11037.1|11039.9|11037.9|11039.9|11037.9|11039.1|11037.1|1198
1616468400000|2021-03-23 03:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|1295
1616472000000|2021-03-23 04:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|290
1616475600000|2021-03-23 05:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|697
1616479200000|2021-03-23 06:00:00|||||||||563
1616482800000|2021-03-23 07:00:00|11039.7|11037.7|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|2925
1616486400000|2021-03-23 08:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11039.9|11037.9|5187
1616490000000|2021-03-23 09:00:00|11040.3|11038.3|11040.6|11038.6|11041|11039|11039.9|11037.9|11507
1616493600000|2021-03-23 10:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|6924
1616497200000|2021-03-23 11:00:00|11041|11039|11040.3|11038.3|11041|11039|11040.3|11038.3|7728
1616500800000|2021-03-23 12:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|10839
1616504400000|2021-03-23 13:00:00|11039.5|11037.5|11039.5|11037.5|11040.3|11038.3|11039.5|11037.5|13673
1616508000000|2021-03-23 14:00:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|7078
1616511600000|2021-03-23 15:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|12017
1616515200000|2021-03-23 16:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|10449
1616518800000|2021-03-23 17:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|13174
1616522400000|2021-03-23 18:00:00|||||||||5224
1616526000000|2021-03-23 19:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.5|11037.5|10946
1616529600000|2021-03-23 20:00:00|11040.6|11038.6|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|17050
1616536800000|2021-03-23 22:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|209
1616540400000|2021-03-23 23:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1758
1616544000000|2021-03-24 00:00:00|11040.3|11038.3|11040.6|11038.6|11041|11039|11039.9|11037.9|2363
1616547600000|2021-03-24 01:00:00|11040.5|11038.5|11040.6|11038.6|11041|11039|11040.3|11038.3|2101
1616551200000|2021-03-24 02:00:00|||||||||561
1616554800000|2021-03-24 03:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|1057
1616558400000|2021-03-24 04:00:00|||||||||1431
1616562000000|2021-03-24 05:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|161
1616565600000|2021-03-24 06:00:00|11040.6|11038.6|11041|11039|11041.4|11039.4|11040.6|11038.6|2737
1616569200000|2021-03-24 07:00:00|11040.6|11038.6|11041.4|11039.4|11041.4|11039.4|11040.6|11038.6|3565
1616572800000|2021-03-24 08:00:00|11041|11039|11041|11039|11041.4|11039.4|11040.6|11038.6|5803
1616576400000|2021-03-24 09:00:00|11040.6|11038.6|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|2349
1616580000000|2021-03-24 10:00:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|5777
1616583600000|2021-03-24 11:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|4106
1616587200000|2021-03-24 12:00:00|11039.9|11037.9|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|13306
1616590800000|2021-03-24 13:00:00|11039.9|11037.9|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|11772
1616594400000|2021-03-24 14:00:00|11040.5|11038.5|11041|11039|11041|11039|11040.3|11038.3|13438
1616598000000|2021-03-24 15:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|8392
1616601600000|2021-03-24 16:00:00|11041.2|11039.2|11040.6|11038.6|11041.4|11039.4|11040.6|11038.6|25234
1616605200000|2021-03-24 17:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|17586
1616608800000|2021-03-24 18:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|15755
1616612400000|2021-03-24 19:00:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|9275
1616616000000|2021-03-24 20:00:00|11040.6|11038.6|11040.5|11038.5|11041|11039|11040.3|11038.3|17115
1616623200000|2021-03-24 22:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|592
1616626800000|2021-03-24 23:00:00|||||||||93
1616630400000|2021-03-25 00:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|539
1616634000000|2021-03-25 01:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11039.9|11037.9|925
1616637600000|2021-03-25 02:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|715
1616641200000|2021-03-25 03:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|722
1616644800000|2021-03-25 04:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|310
1616648400000|2021-03-25 05:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|335
1616652000000|2021-03-25 06:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|2205
1616655600000|2021-03-25 07:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1744
1616659200000|2021-03-25 08:00:00|11040.3|11038.3|11040.6|11038.6|11041|11039|11040.3|11038.3|3191
1616662800000|2021-03-25 09:00:00|11040.8|11038.8|11040.6|11038.6|11041|11039|11040.6|11038.6|2173
1616666400000|2021-03-25 10:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|4221
1616670000000|2021-03-25 11:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|3135
1616673600000|2021-03-25 12:00:00|11041|11039|11041.4|11039.4|11041.8|11039.8|11040.6|11038.6|12943
1616677200000|2021-03-25 13:00:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041|11039|19034
1616680800000|2021-03-25 14:00:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11041.8|11039.8|23221
1616684400000|2021-03-25 15:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|9622
1616688000000|2021-03-25 16:00:00|11043|11041|11042.2|11040.2|11043|11041|11042.2|11040.2|21829
1616691600000|2021-03-25 17:00:00|11041.6|11039.6|11042.6|11040.6|11043|11041|11041|11039|19358
1616695200000|2021-03-25 18:00:00|11042.8|11040.8|11043.4|11041.4|11043.4|11041.4|11042.6|11040.6|9225
1616698800000|2021-03-25 19:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|7957
1616702400000|2021-03-25 20:00:00|11043|11041|11042.2|11040.2|11043|11041|11041.8|11039.8|7567
1616709600000|2021-03-25 22:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|680
1616713200000|2021-03-25 23:00:00|11042.8|11040.8|11043|11041|11043|11041|11042.6|11040.6|1091
1616716800000|2021-03-26 00:00:00|11042.6|11040.6|11043|11041|11043.4|11041.4|11042.6|11040.6|877
1616720400000|2021-03-26 01:00:00|11043.4|11041.4|11043.4|11041.4|11043.8|11041.8|11043|11041|1589
1616724000000|2021-03-26 02:00:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|1534
1616727600000|2021-03-26 03:00:00|11043|11041|11043|11041|11043|11041|11043|11041|192
1616731200000|2021-03-26 04:00:00|11042.6|11040.6|11043.8|11041.8|11043.8|11041.8|11042.6|11040.6|4472
1616734800000|2021-03-26 05:00:00|11043.4|11041.4|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|619
1616738400000|2021-03-26 06:00:00|11044.2|11042.2|11043.8|11041.8|11044.6|11042.6|11043.6|11041.6|3556
1616742000000|2021-03-26 07:00:00|11043.4|11041.4|11043.8|11041.8|11043.8|11041.8|11043|11041|3537
1616745600000|2021-03-26 08:00:00|11043.6|11041.6|11043|11041|11043.8|11041.8|11042.6|11040.6|4586
1616749200000|2021-03-26 09:00:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043|11041|2041
1616752800000|2021-03-26 10:00:00|11043.8|11041.8|11043|11041|11043.8|11041.8|11042.6|11040.6|3291
1616756400000|2021-03-26 11:00:00|11043.4|11041.4|11042.2|11040.2|11043.4|11041.4|11041.8|11039.8|11341
1616760000000|2021-03-26 12:00:00|11042.6|11040.6|11041.8|11039.8|11042.6|11040.6|11041.4|11039.4|18424
1616763600000|2021-03-26 13:00:00|11042.2|11040.2|11041.8|11039.8|11042.6|11040.6|11041.4|11039.4|7451
1616767200000|2021-03-26 14:00:00|11041.4|11039.4|11041.8|11039.8|11042.2|11040.2|11041.4|11039.4|10202
1616770800000|2021-03-26 15:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11041.8|11039.8|13782
1616774400000|2021-03-26 16:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|3287
1616778000000|2021-03-26 17:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|4838
1616781600000|2021-03-26 18:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|10653
1616785200000|2021-03-26 19:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|5875
1616788800000|2021-03-26 20:00:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|5212
1616968800000|2021-03-28 22:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1060
1616972400000|2021-03-28 23:00:00|11041.6|11039.6|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|234
1616976000000|2021-03-29 00:00:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|811
1616979600000|2021-03-29 01:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|250
1616983200000|2021-03-29 02:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|552
1616986800000|2021-03-29 03:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|444
1616990400000|2021-03-29 04:00:00|11042.6|11040.6|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|1066
1616994000000|2021-03-29 05:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|1174
1616997600000|2021-03-29 06:00:00|11042.2|11040.2|11042.6|11040.6|11043|11041|11042.2|11040.2|1995
1617001200000|2021-03-29 07:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.2|11040.2|2579
1617004800000|2021-03-29 08:00:00|11042.2|11040.2|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|2397
1617008400000|2021-03-29 09:00:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|1917
1617012000000|2021-03-29 10:00:00|11041.8|11039.8|11042.6|11040.6|11042.6|11040.6|11041.8|11039.8|2153
1617015600000|2021-03-29 11:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|2320
1617019200000|2021-03-29 12:00:00|11043|11041|11042.2|11040.2|11043|11041|11042.2|11040.2|7002
1617022800000|2021-03-29 13:00:00|11042.6|11040.6|11040.3|11038.3|11043|11041|11040.3|11038.3|34221
1617026400000|2021-03-29 14:00:00|11040.6|11038.6|11041.4|11039.4|11041.4|11039.4|11040.3|11038.3|14673
1617030000000|2021-03-29 15:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|17188
1617033600000|2021-03-29 16:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|5367
1617037200000|2021-03-29 17:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|6615
1617040800000|2021-03-29 18:00:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.3|11038.3|7188
1617044400000|2021-03-29 19:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|5788
1617048000000|2021-03-29 20:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|6119
1617055200000|2021-03-29 22:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|2604
1617058800000|2021-03-29 23:00:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|466
1617062400000|2021-03-30 00:00:00|||||||||470
1617066000000|2021-03-30 01:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|4182
1617069600000|2021-03-30 02:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|3941
1617073200000|2021-03-30 03:00:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1384
1617076800000|2021-03-30 04:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|1601
1617080400000|2021-03-30 05:00:00|||||||||375
1617084000000|2021-03-30 06:00:00|11039.9|11037.9|11038.7|11036.7|11039.9|11037.9|11038.3|11036.3|8550
1617087600000|2021-03-30 07:00:00|11039.1|11037.1|11037.9|11035.9|11039.5|11037.5|11037.9|11035.9|7793
1617091200000|2021-03-30 08:00:00|11038.3|11036.3|11037.5|11035.5|11038.3|11036.3|11037.5|11035.5|10224
1617094800000|2021-03-30 09:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.5|11035.5|2538
1617098400000|2021-03-30 10:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|10097
1617102000000|2021-03-30 11:00:00|11037.9|11035.9|11038.7|11036.7|11038.7|11036.7|11037.9|11035.9|4218
1617105600000|2021-03-30 12:00:00|11039.1|11037.1|11039.5|11037.5|11039.9|11037.9|11038.7|11036.7|19258
1617109200000|2021-03-30 13:00:00|11039.1|11037.1|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|12228
1617112800000|2021-03-30 14:00:00|11039.1|11037.1|11039.1|11037.1|11039.9|11037.9|11039.1|11037.1|11780
1617116400000|2021-03-30 15:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|8182
1617120000000|2021-03-30 16:00:00|||||||||5298
1617123600000|2021-03-30 17:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|8444
1617127200000|2021-03-30 18:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|8335
1617130800000|2021-03-30 19:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.5|11037.5|5704
1617134400000|2021-03-30 20:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|8106
1617141600000|2021-03-30 22:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|802
1617145200000|2021-03-30 23:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|839
1617148800000|2021-03-31 00:00:00|11039.5|11037.5|11039.1|11037.1|11039.9|11037.9|11039.1|11037.1|1032
1617152400000|2021-03-31 01:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11038.7|11036.7|4276
1617156000000|2021-03-31 02:00:00|||||||||181
1617159600000|2021-03-31 03:00:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|816
1617163200000|2021-03-31 04:00:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|2711
1617166800000|2021-03-31 05:00:00|11039.3|11037.3|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|3485
1617170400000|2021-03-31 06:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|7554
1617174000000|2021-03-31 07:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|4857
1617177600000|2021-03-31 08:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|4475
1617181200000|2021-03-31 09:00:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|4759
1617184800000|2021-03-31 10:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|2739
1617188400000|2021-03-31 11:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|3880
1617192000000|2021-03-31 12:00:00|11039.1|11037.1|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|9075
1617195600000|2021-03-31 13:00:00|11039.9|11037.9|11038.3|11036.3|11039.9|11037.9|11037.9|11035.9|9851
1617199200000|2021-03-31 14:00:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|25318
1617202800000|2021-03-31 15:00:00|11039.1|11037.1|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|12554
1617206400000|2021-03-31 16:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|12382
1617210000000|2021-03-31 17:00:00|11038.3|11036.3|11037.9|11035.9|11038.7|11036.7|11037.5|11035.5|11800
1617213600000|2021-03-31 18:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|19583
1617217200000|2021-03-31 19:00:00|11037.7|11035.7|11037.9|11035.9|11038.7|11036.7|11037.5|11035.5|37197
1617220800000|2021-03-31 20:00:00|11037.5|11035.5|11037.1|11035.1|11037.9|11035.9|11037.1|11035.1|13016
1617228000000|2021-03-31 22:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1435
1617231600000|2021-03-31 23:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|2828
1617235200000|2021-04-01 00:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|2507
1617238800000|2021-04-01 01:00:00|||||||||439
1617242400000|2021-04-01 02:00:00|||||||||587
1617246000000|2021-04-01 03:00:00|||||||||407
1617249600000|2021-04-01 04:00:00|||||||||357
1617253200000|2021-04-01 05:00:00|||||||||329
1617256800000|2021-04-01 06:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|4479
1617260400000|2021-04-01 07:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|7367
1617264000000|2021-04-01 08:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|4979
1617267600000|2021-04-01 09:00:00|||||||||4642
1617271200000|2021-04-01 10:00:00|||||||||1121
1617274800000|2021-04-01 11:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|14478
1617278400000|2021-04-01 12:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11036.9|11034.9|12135
1617282000000|2021-04-01 13:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|16821
1617285600000|2021-04-01 14:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.5|11035.5|12226
1617289200000|2021-04-01 15:00:00|11037.9|11035.9|11038.3|11036.3|11038.7|11036.7|11037.9|11035.9|10439
1617292800000|2021-04-01 16:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|7503
1617296400000|2021-04-01 17:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|5342
1617300000000|2021-04-01 18:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|7457
1617303600000|2021-04-01 19:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|5507
1617307200000|2021-04-01 20:00:00|11036.4|11034.4|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|11695
1617343200000|2021-04-02 06:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|7
1617346800000|2021-04-02 07:00:00|||||||||251
1617350400000|2021-04-02 08:00:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|2795
1617354000000|2021-04-02 09:00:00|||||||||23
1617357600000|2021-04-02 10:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1333
1617361200000|2021-04-02 11:00:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|3689
1617364800000|2021-04-02 12:00:00|11035.6|11033.6|11034.8|11032.8|11037.1|11035.1|11034.4|11032.4|17414
1617368400000|2021-04-02 13:00:00|11034.6|11032.6|11032.1|11030.1|11034.8|11032.8|11032.1|11030.1|31168
1617372000000|2021-04-02 14:00:00|11031.7|11029.7|11031.3|11029.3|11032.4|11030.4|11030.9|11028.9|21583
1617375600000|2021-04-02 15:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|5648
1617573600000|2021-04-04 22:00:00|11030.9|11028.9|11031.7|11029.7|11031.7|11029.7|11030.9|11028.9|1909
1617577200000|2021-04-04 23:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|697
1617580800000|2021-04-05 00:00:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|579
1617584400000|2021-04-05 01:00:00|||||||||1344
1617588000000|2021-04-05 02:00:00|11031.3|11029.3|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|1793
1617591600000|2021-04-05 03:00:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|811
1617595200000|2021-04-05 04:00:00|||||||||115
1617598800000|2021-04-05 05:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|1975
1617602400000|2021-04-05 06:00:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.5|11029.5|645
1617606000000|2021-04-05 07:00:00|11032.1|11030.1|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|2862
1617609600000|2021-04-05 08:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|811
1617613200000|2021-04-05 09:00:00|11031.9|11029.9|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|974
1617616800000|2021-04-05 10:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|1190
1617620400000|2021-04-05 11:00:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|3201
1617624000000|2021-04-05 12:00:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.3|11029.3|17458
1617627600000|2021-04-05 13:00:00|11031.7|11029.7|11032.4|11030.4|11032.4|11030.4|11031.7|11029.7|17286
1617631200000|2021-04-05 14:00:00|11032.1|11030.1|11032.8|11030.8|11033.2|11031.2|11032.1|11030.1|20139
1617634800000|2021-04-05 15:00:00|11033.2|11031.2|11034|11032|11034|11032|11033.2|11031.2|17901
1617638400000|2021-04-05 16:00:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11033.6|11031.6|14659
1617642000000|2021-04-05 17:00:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|5663
1617645600000|2021-04-05 18:00:00|11034|11032|11034|11032|11034.4|11032.4|11033.6|11031.6|8265
1617649200000|2021-04-05 19:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|6893
1617652800000|2021-04-05 20:00:00|11034.4|11032.4|11035.2|11033.2|11035.2|11033.2|11034.4|11032.4|6312
1617660000000|2021-04-05 22:00:00|||||||||557
1617663600000|2021-04-05 23:00:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1495
1617580800000|2021-04-05 00:00:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|579
1617584400000|2021-04-05 01:00:00|||||||||1344
1617588000000|2021-04-05 02:00:00|11031.3|11029.3|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|1793
1617591600000|2021-04-05 03:00:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|811
1617595200000|2021-04-05 04:00:00|||||||||115
1617598800000|2021-04-05 05:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|1975
1617602400000|2021-04-05 06:00:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.5|11029.5|645
1617606000000|2021-04-05 07:00:00|11032.1|11030.1|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|2862
1617609600000|2021-04-05 08:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|811
1617613200000|2021-04-05 09:00:00|11031.9|11029.9|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|974
1617616800000|2021-04-05 10:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|1190
1617620400000|2021-04-05 11:00:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|3201
1617624000000|2021-04-05 12:00:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.3|11029.3|17458
1617627600000|2021-04-05 13:00:00|11031.7|11029.7|11032.4|11030.4|11032.4|11030.4|11031.7|11029.7|17286
1617631200000|2021-04-05 14:00:00|11032.1|11030.1|11032.8|11030.8|11033.2|11031.2|11032.1|11030.1|20139
1617634800000|2021-04-05 15:00:00|11033.2|11031.2|11034|11032|11034|11032|11033.2|11031.2|17901
1617638400000|2021-04-05 16:00:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11033.6|11031.6|14659
1617642000000|2021-04-05 17:00:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|5663
1617645600000|2021-04-05 18:00:00|11034|11032|11034|11032|11034.4|11032.4|11033.6|11031.6|8265
1617649200000|2021-04-05 19:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|6893
1617652800000|2021-04-05 20:00:00|11034.4|11032.4|11035.2|11033.2|11035.2|11033.2|11034.4|11032.4|6312
1617660000000|2021-04-05 22:00:00|||||||||557
1617663600000|2021-04-05 23:00:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1495
1617667200000|2021-04-06 00:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|776
1617670800000|2021-04-06 01:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|1087
1617674400000|2021-04-06 02:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|1094
1617678000000|2021-04-06 03:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|241
1617681600000|2021-04-06 04:00:00|11035.4|11033.4|11035.6|11033.6|11035.6|11033.6|11035.4|11033.4|513
1617685200000|2021-04-06 05:00:00|||||||||198
1617688800000|2021-04-06 06:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.2|11033.2|1823
1617692400000|2021-04-06 07:00:00|11036|11034|11034.8|11032.8|11036|11034|11034.8|11032.8|3706
1617696000000|2021-04-06 08:00:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|3218
1617699600000|2021-04-06 09:00:00|||||||||2037
1617703200000|2021-04-06 10:00:00|||||||||1368
1617706800000|2021-04-06 11:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|3369
1617710400000|2021-04-06 12:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|8615
1617714000000|2021-04-06 13:00:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.2|11033.2|25984
1617717600000|2021-04-06 14:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11035.6|11033.6|20530
1617721200000|2021-04-06 15:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|16167
1617724800000|2021-04-06 16:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|3097
1617728400000|2021-04-06 17:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|11487
1617732000000|2021-04-06 18:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|10530
1617735600000|2021-04-06 19:00:00|||||||||5567
1617739200000|2021-04-06 20:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|8025
1617746400000|2021-04-06 22:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|1627
1617750000000|2021-04-06 23:00:00|||||||||999
1617753600000|2021-04-07 00:00:00|||||||||454
1617757200000|2021-04-07 01:00:00|||||||||278
1617760800000|2021-04-07 02:00:00|||||||||130
1617764400000|2021-04-07 03:00:00|||||||||545
1617768000000|2021-04-07 04:00:00|||||||||140
1617771600000|2021-04-07 05:00:00|||||||||99
1617775200000|2021-04-07 06:00:00|11037.1|11035.1|11037.9|11035.9|11038.3|11036.3|11036.7|11034.7|5692
1617778800000|2021-04-07 07:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.1|11035.1|5170
1617782400000|2021-04-07 08:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|3066
1617786000000|2021-04-07 09:00:00|11037.7|11035.7|11038.3|11036.3|11038.3|11036.3|11037.5|11035.5|1175
1617789600000|2021-04-07 10:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1874
1617793200000|2021-04-07 11:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|3026
1617796800000|2021-04-07 12:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|15257
1617800400000|2021-04-07 13:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|3383
1617804000000|2021-04-07 14:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|8736
1617807600000|2021-04-07 15:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|10696
1617811200000|2021-04-07 16:00:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|2771
1617814800000|2021-04-07 17:00:00|||||||||5918
1617818400000|2021-04-07 18:00:00|11039.5|11037.5|11038.7|11036.7|11039.5|11037.5|11038.7|11036.7|24025
1617822000000|2021-04-07 19:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|9903
1617825600000|2021-04-07 20:00:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|5517
1617832800000|2021-04-07 22:00:00|||||||||59
1617836400000|2021-04-07 23:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|803
1617840000000|2021-04-08 00:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|3616
1617843600000|2021-04-08 01:00:00|||||||||246
1617847200000|2021-04-08 02:00:00|||||||||103
1617850800000|2021-04-08 03:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|791
1617854400000|2021-04-08 04:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|267
1617858000000|2021-04-08 05:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|370
1617861600000|2021-04-08 06:00:00|11038.9|11036.9|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|962
1617865200000|2021-04-08 07:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|952
1617868800000|2021-04-08 08:00:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|4451
1617872400000|2021-04-08 09:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1701
1617876000000|2021-04-08 10:00:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|3676
1617879600000|2021-04-08 11:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|1574
1617883200000|2021-04-08 12:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|16802
1617886800000|2021-04-08 13:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|7272
1617890400000|2021-04-08 14:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|19016
1617894000000|2021-04-08 15:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|6067
1617897600000|2021-04-08 16:00:00|||||||||3013
1617901200000|2021-04-08 17:00:00|||||||||3920
1617904800000|2021-04-08 18:00:00|||||||||4310
1617908400000|2021-04-08 19:00:00|||||||||5190
1617912000000|2021-04-08 20:00:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|21233
1617919200000|2021-04-08 22:00:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11038.7|11036.7|1826
1617922800000|2021-04-08 23:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|360
1617926400000|2021-04-09 00:00:00|||||||||852
1617930000000|2021-04-09 01:00:00|||||||||846
1617933600000|2021-04-09 02:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|998
1617937200000|2021-04-09 03:00:00|||||||||33
1617940800000|2021-04-09 04:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|471
1617944400000|2021-04-09 05:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|638
1617948000000|2021-04-09 06:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|3411
1617951600000|2021-04-09 07:00:00|11038.3|11036.3|11037.9|11035.9|11038.7|11036.7|11037.9|11035.9|5457
1617955200000|2021-04-09 08:00:00|11038.3|11036.3|11037.5|11035.5|11038.3|11036.3|11037.5|11035.5|3059
1617958800000|2021-04-09 09:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1437
1617962400000|2021-04-09 10:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|2755
1617966000000|2021-04-09 11:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.1|11035.1|8268
1617969600000|2021-04-09 12:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|24507
1617973200000|2021-04-09 13:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|16841
1617976800000|2021-04-09 14:00:00|11037.5|11035.5|11037.9|11035.9|11038.3|11036.3|11037.1|11035.1|10330
1617980400000|2021-04-09 15:00:00|11038.3|11036.3|11039.1|11037.1|11039.1|11037.1|11037.9|11035.9|11103
1617984000000|2021-04-09 16:00:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|4003
1617987600000|2021-04-09 17:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|4160
1617991200000|2021-04-09 18:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|4598
1617994800000|2021-04-09 19:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|3759
1617998400000|2021-04-09 20:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11037.9|11035.9|11888
1618178400000|2021-04-11 22:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|445
1618182000000|2021-04-11 23:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2646
1618185600000|2021-04-12 00:00:00|||||||||309
1618189200000|2021-04-12 01:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|445
1618192800000|2021-04-12 02:00:00|||||||||573
1618196400000|2021-04-12 03:00:00|||||||||1926
1618200000000|2021-04-12 04:00:00|||||||||345
1618203600000|2021-04-12 05:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|637
1618207200000|2021-04-12 06:00:00|||||||||759
1618210800000|2021-04-12 07:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2626
1618214400000|2021-04-12 08:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|537
1618218000000|2021-04-12 09:00:00|||||||||753
1618221600000|2021-04-12 10:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|4381
1618225200000|2021-04-12 11:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1490
1618228800000|2021-04-12 12:00:00|11037.5|11035.5|11037.1|11035.1|11038.3|11036.3|11037.1|11035.1|11700
1618232400000|2021-04-12 13:00:00|11037.5|11035.5|11036.7|11034.7|11037.5|11035.5|11036.7|11034.7|19901
1618236000000|2021-04-12 14:00:00|11037.1|11035.1|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|10183
1618239600000|2021-04-12 15:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|22393
1618243200000|2021-04-12 16:00:00|||||||||6857
1618246800000|2021-04-12 17:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|17018
1618250400000|2021-04-12 18:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|13247
1618254000000|2021-04-12 19:00:00|11036|11034|11036|11034|11036|11034|11036|11034|3874
1618257600000|2021-04-12 20:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|8929
1618264800000|2021-04-12 22:00:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.6|11033.6|208
1618268400000|2021-04-12 23:00:00|||||||||488
1618272000000|2021-04-13 00:00:00|11036|11034|11036|11034|11036|11034|11036|11034|376
1618275600000|2021-04-13 01:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|109
1618279200000|2021-04-13 02:00:00|||||||||109
1618282800000|2021-04-13 03:00:00|||||||||48
1618286400000|2021-04-13 04:00:00|11035.4|11033.4|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1452
1618290000000|2021-04-13 05:00:00|||||||||756
1618293600000|2021-04-13 06:00:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|2522
1618297200000|2021-04-13 07:00:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|2745
1618300800000|2021-04-13 08:00:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|3930
1618304400000|2021-04-13 09:00:00|11034.6|11032.6|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|1184
1618308000000|2021-04-13 10:00:00|11034.4|11032.4|11035.6|11033.6|11035.6|11033.6|11034.4|11032.4|4043
1618311600000|2021-04-13 11:00:00|11035.2|11033.2|11035.6|11033.6|11036.4|11034.4|11035.2|11033.2|9657
1618315200000|2021-04-13 12:00:00|11035.4|11033.4|11036|11034|11036.4|11034.4|11034.4|11032.4|23079
1618318800000|2021-04-13 13:00:00|11036.4|11034.4|11037.1|11035.1|11037.5|11035.5|11035.6|11033.6|24832
1618322400000|2021-04-13 14:00:00|11036.7|11034.7|11036.7|11034.7|11037.5|11035.5|11036.7|11034.7|14767
1618326000000|2021-04-13 15:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|5188
1618329600000|2021-04-13 16:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11036.9|11034.9|4666
1618333200000|2021-04-13 17:00:00|11037.5|11035.5|11037.5|11035.5|11038.3|11036.3|11037.1|11035.1|14080
1618336800000|2021-04-13 18:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|8813
1618340400000|2021-04-13 19:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|9817
1618344000000|2021-04-13 20:00:00|11037.7|11035.7|11037.9|11035.9|11037.9|11035.9|11037.7|11035.7|5349
1618351200000|2021-04-13 22:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1059
1618354800000|2021-04-13 23:00:00|||||||||586
1618358400000|2021-04-14 00:00:00|||||||||950
1618362000000|2021-04-14 01:00:00|||||||||943
1618365600000|2021-04-14 02:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|306
1618369200000|2021-04-14 03:00:00|||||||||131
1618372800000|2021-04-14 04:00:00|||||||||108
1618376400000|2021-04-14 05:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|552
1618380000000|2021-04-14 06:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|1552
1618383600000|2021-04-14 07:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|2331
1618387200000|2021-04-14 08:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|3704
1618390800000|2021-04-14 09:00:00|||||||||232
1618394400000|2021-04-14 10:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1789
1618398000000|2021-04-14 11:00:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|3719
1618401600000|2021-04-14 12:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|17711
1618405200000|2021-04-14 13:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|11400
1618408800000|2021-04-14 14:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|29405
1618412400000|2021-04-14 15:00:00|11036.4|11034.4|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|10619
1618416000000|2021-04-14 16:00:00|11036.7|11034.7|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|4085
1618419600000|2021-04-14 17:00:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|6080
1618423200000|2021-04-14 18:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|7976
1618426800000|2021-04-14 19:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|8711
1618430400000|2021-04-14 20:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|5941
1618437600000|2021-04-14 22:00:00|||||||||374
1618441200000|2021-04-14 23:00:00|||||||||10
1618444800000|2021-04-15 00:00:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|264
1618448400000|2021-04-15 01:00:00|||||||||108
1618452000000|2021-04-15 02:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|635
1618455600000|2021-04-15 03:00:00|||||||||583
1618459200000|2021-04-15 04:00:00|||||||||90
1618462800000|2021-04-15 05:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|2415
1618466400000|2021-04-15 06:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|321
1618470000000|2021-04-15 07:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|4924
1618473600000|2021-04-15 08:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|2454
1618477200000|2021-04-15 09:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1335
1618480800000|2021-04-15 10:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|3017
1618484400000|2021-04-15 11:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|12825
1618488000000|2021-04-15 12:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|17513
1618491600000|2021-04-15 13:00:00|11038.3|11036.3|11037.5|11035.5|11038.3|11036.3|11037.5|11035.5|22962
1618495200000|2021-04-15 14:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|16578
1618498800000|2021-04-15 15:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11037.9|11035.9|15735
1618502400000|2021-04-15 16:00:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.3|11036.3|18075
1618506000000|2021-04-15 17:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|5006
1618509600000|2021-04-15 18:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|9870
1618513200000|2021-04-15 19:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|6441
1618516800000|2021-04-15 20:00:00|11038.7|11036.7|11037.9|11035.9|11038.7|11036.7|11037.5|11035.5|5973
1618524000000|2021-04-15 22:00:00|11038.1|11036.1|11038.1|11036.1|11038.3|11036.3|11037.9|11035.9|2620
1618527600000|2021-04-15 23:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1247
1618531200000|2021-04-16 00:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|1047
1618534800000|2021-04-16 01:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1270
1618538400000|2021-04-16 02:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1465
1618542000000|2021-04-16 03:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|323
1618545600000|2021-04-16 04:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|51
1618549200000|2021-04-16 05:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|353
1618552800000|2021-04-16 06:00:00|11037.7|11035.7|11037.1|11035.1|11037.7|11035.7|11036.9|11034.9|4431
1618556400000|2021-04-16 07:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|3304
1618560000000|2021-04-16 08:00:00|11037.5|11035.5|11037.1|11035.1|11037.9|11035.9|11037.1|11035.1|4035
1618563600000|2021-04-16 09:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1972
1618567200000|2021-04-16 10:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|3501
1618570800000|2021-04-16 11:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|5194
1618574400000|2021-04-16 12:00:00|11037.5|11035.5|11036.7|11034.7|11037.9|11035.9|11036.7|11034.7|12257
1618578000000|2021-04-16 13:00:00|11036.4|11034.4|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|16269
1618581600000|2021-04-16 14:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11036.7|11034.7|10234
1618585200000|2021-04-16 15:00:00|11037.1|11035.1|11037.9|11035.9|11037.9|11035.9|11037.1|11035.1|10587
1618588800000|2021-04-16 16:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|5501
1618592400000|2021-04-16 17:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|5234
1618596000000|2021-04-16 18:00:00|||||||||4842
1618599600000|2021-04-16 19:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|18559
1618603200000|2021-04-16 20:00:00|11036.7|11034.7|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|9262
1618783200000|2021-04-18 22:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|233
1618786800000|2021-04-18 23:00:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|609
1618790400000|2021-04-19 00:00:00|11037.7|11035.7|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1053
1618794000000|2021-04-19 01:00:00|||||||||557
1618797600000|2021-04-19 02:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|47
1618801200000|2021-04-19 03:00:00|||||||||39
1618804800000|2021-04-19 04:00:00|11037.7|11035.7|11037.5|11035.5|11037.7|11035.7|11037.5|11035.5|141
1618808400000|2021-04-19 05:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|219
1618812000000|2021-04-19 06:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|4234
1618815600000|2021-04-19 07:00:00|11037.5|11035.5|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|3146
1618819200000|2021-04-19 08:00:00|||||||||381
1618822800000|2021-04-19 09:00:00|11038.1|11036.1|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|4232
1618826400000|2021-04-19 10:00:00|||||||||591
1618830000000|2021-04-19 11:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2921
1618833600000|2021-04-19 12:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|6420
1618837200000|2021-04-19 13:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11036.7|11034.7|11976
1618840800000|2021-04-19 14:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|12504
1618844400000|2021-04-19 15:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|12162
1618848000000|2021-04-19 16:00:00|||||||||5498
1618851600000|2021-04-19 17:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|9453
1618855200000|2021-04-19 18:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|6426
1618858800000|2021-04-19 19:00:00|||||||||1852
1618862400000|2021-04-19 20:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|9735
1618869600000|2021-04-19 22:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|407
1618873200000|2021-04-19 23:00:00|||||||||509
1618876800000|2021-04-20 00:00:00|11038.1|11036.1|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|2677
1618880400000|2021-04-20 01:00:00|11038.1|11036.1|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1429
1618884000000|2021-04-20 02:00:00|11038.1|11036.1|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1671
1618887600000|2021-04-20 03:00:00|||||||||46
1618891200000|2021-04-20 04:00:00|||||||||57
1618894800000|2021-04-20 05:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1212
1618898400000|2021-04-20 06:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|3205
1618902000000|2021-04-20 07:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|2264
1618905600000|2021-04-20 08:00:00|11037.7|11035.7|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|3371
1618909200000|2021-04-20 09:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|2968
1618912800000|2021-04-20 10:00:00|||||||||1431
1618916400000|2021-04-20 11:00:00|||||||||2957
1618920000000|2021-04-20 12:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|4402
1618923600000|2021-04-20 13:00:00|11037.9|11035.9|11039.1|11037.1|11039.1|11037.1|11037.9|11035.9|10348
1618927200000|2021-04-20 14:00:00|11038.7|11036.7|11039.5|11037.5|11039.5|11037.5|11038.7|11036.7|13853
1618930800000|2021-04-20 15:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|14982
1618934400000|2021-04-20 16:00:00|||||||||2384
1618938000000|2021-04-20 17:00:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|9965
1618941600000|2021-04-20 18:00:00|11040.1|11038.1|11040.3|11038.3|11040.3|11038.3|11040.1|11038.1|8981
1618945200000|2021-04-20 19:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|8499
1618948800000|2021-04-20 20:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|6827
1618956000000|2021-04-20 22:00:00|||||||||590
1618959600000|2021-04-20 23:00:00|||||||||306
1618963200000|2021-04-21 00:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|516
1618966800000|2021-04-21 01:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|913
1618970400000|2021-04-21 02:00:00|||||||||71
1618974000000|2021-04-21 03:00:00|||||||||139
1618977600000|2021-04-21 04:00:00|||||||||189
1618981200000|2021-04-21 05:00:00|||||||||463
1618984800000|2021-04-21 06:00:00|11040.8|11038.8|11041|11039|11041|11039|11040.6|11038.6|1296
1618988400000|2021-04-21 07:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|2993
1618992000000|2021-04-21 08:00:00|||||||||153
1618995600000|2021-04-21 09:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|3938
1618999200000|2021-04-21 10:00:00|||||||||2218
1619002800000|2021-04-21 11:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|3333
1619006400000|2021-04-21 12:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11039.9|11037.9|11613
1619010000000|2021-04-21 13:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|7428
1619013600000|2021-04-21 14:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|16224
1619017200000|2021-04-21 15:00:00|||||||||6093
1619020800000|2021-04-21 16:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|8959
1619024400000|2021-04-21 17:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|6581
1619028000000|2021-04-21 18:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|6036
1619031600000|2021-04-21 19:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|3983
1619035200000|2021-04-21 20:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|6191
1619042400000|2021-04-21 22:00:00|11041|11039|11041|11039|11041|11039|11041|11039|194
1619046000000|2021-04-21 23:00:00|||||||||212
1619049600000|2021-04-22 00:00:00|||||||||328
1619053200000|2021-04-22 01:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|659
1619056800000|2021-04-22 02:00:00|||||||||178
1619060400000|2021-04-22 03:00:00|||||||||112
1619064000000|2021-04-22 04:00:00|||||||||231
1619067600000|2021-04-22 05:00:00|||||||||489
1619071200000|2021-04-22 06:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|2021
1619074800000|2021-04-22 07:00:00|11041.2|11039.2|11041|11039|11041.4|11039.4|11041|11039|2382
1619078400000|2021-04-22 08:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|2392
1619082000000|2021-04-22 09:00:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|2558
1619085600000|2021-04-22 10:00:00|||||||||689
1619089200000|2021-04-22 11:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|1346
1619092800000|2021-04-22 12:00:00|11040.3|11038.3|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|8289
1619096400000|2021-04-22 13:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|9609
1619100000000|2021-04-22 14:00:00|11040.6|11038.6|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|4833
1619103600000|2021-04-22 15:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|10138
1619107200000|2021-04-22 16:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|6190
1619110800000|2021-04-22 17:00:00|11039.9|11037.9|11040.6|11038.6|11040.6|11038.6|11039.9|11037.9|9552
1619114400000|2021-04-22 18:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|8115
1619118000000|2021-04-22 19:00:00|11040.3|11038.3|11040.6|11038.6|11041|11039|11040.3|11038.3|8119
1619121600000|2021-04-22 20:00:00|||||||||5484
1619128800000|2021-04-22 22:00:00|11041|11039|11041|11039|11041|11039|11041|11039|120
1619132400000|2021-04-22 23:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|778
1619136000000|2021-04-23 00:00:00|||||||||144
1619139600000|2021-04-23 01:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1106
1619143200000|2021-04-23 02:00:00|||||||||112
1619146800000|2021-04-23 03:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1148
1619150400000|2021-04-23 04:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|370
1619154000000|2021-04-23 05:00:00|||||||||46
1619157600000|2021-04-23 06:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|825
1619161200000|2021-04-23 07:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|2310
1619164800000|2021-04-23 08:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|1662
1619168400000|2021-04-23 09:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|1780
1619172000000|2021-04-23 10:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|765
1619175600000|2021-04-23 11:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.3|11038.3|14065
1619179200000|2021-04-23 12:00:00|11040.8|11038.8|11041|11039|11041.4|11039.4|11040.6|11038.6|10912
1619182800000|2021-04-23 13:00:00|11040.6|11038.6|11039.9|11037.9|11041|11039|11039.9|11037.9|11339
1619186400000|2021-04-23 14:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|9720
1619190000000|2021-04-23 15:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|3929
1619193600000|2021-04-23 16:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|5303
1619197200000|2021-04-23 17:00:00|||||||||3824
1619200800000|2021-04-23 18:00:00|||||||||3479
1619204400000|2021-04-23 19:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11085
1619208000000|2021-04-23 20:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|9248
1619388000000|2021-04-25 22:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|102
1619391600000|2021-04-25 23:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|752
1619395200000|2021-04-26 00:00:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|1040
1619398800000|2021-04-26 01:00:00|||||||||207
1619402400000|2021-04-26 02:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|490
1619406000000|2021-04-26 03:00:00|||||||||143
1619409600000|2021-04-26 04:00:00|||||||||782
1619413200000|2021-04-26 05:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|579
1619416800000|2021-04-26 06:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2283
1619420400000|2021-04-26 07:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|6260
1619424000000|2021-04-26 08:00:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|3353
1619427600000|2021-04-26 09:00:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|1423
1619431200000|2021-04-26 10:00:00|11039.1|11037.1|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|3488
1619434800000|2021-04-26 11:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|4292
1619438400000|2021-04-26 12:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|13870
1619442000000|2021-04-26 13:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|12166
1619445600000|2021-04-26 14:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|6839
1619449200000|2021-04-26 15:00:00|11037.9|11035.9|11037.1|11035.1|11037.9|11035.9|11037.1|11035.1|26172
1619452800000|2021-04-26 16:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|19790
1619456400000|2021-04-26 17:00:00|11037.1|11035.1|11037.5|11035.5|11037.9|11035.9|11037.1|11035.1|8823
1619460000000|2021-04-26 18:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|4864
1619463600000|2021-04-26 19:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|7047
1619467200000|2021-04-26 20:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|7977
1619474400000|2021-04-26 22:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|552
1619478000000|2021-04-26 23:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|327
1619481600000|2021-04-27 00:00:00|||||||||114
1619485200000|2021-04-27 01:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|1293
1619488800000|2021-04-27 02:00:00|||||||||2196
1619492400000|2021-04-27 03:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|1562
1619496000000|2021-04-27 04:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|619
1619499600000|2021-04-27 05:00:00|||||||||50
1619503200000|2021-04-27 06:00:00|||||||||211
1619506800000|2021-04-27 07:00:00|||||||||2157
1619510400000|2021-04-27 08:00:00|||||||||606
1619514000000|2021-04-27 09:00:00|||||||||1454
1619517600000|2021-04-27 10:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|2965
1619521200000|2021-04-27 11:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|6896
1619524800000|2021-04-27 12:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|26338
1619528400000|2021-04-27 13:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|15276
1619532000000|2021-04-27 14:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|8395
1619535600000|2021-04-27 15:00:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|9453
1619539200000|2021-04-27 16:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|10649
1619542800000|2021-04-27 17:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|7936
1619546400000|2021-04-27 18:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|7739
1619550000000|2021-04-27 19:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|13962
1619553600000|2021-04-27 20:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|4110
1619560800000|2021-04-27 22:00:00|||||||||31
1619564400000|2021-04-27 23:00:00|||||||||110
1619568000000|2021-04-28 00:00:00|11036.4|11034.4|11035.6|11033.6|11036.4|11034.4|11035.6|11033.6|2693
1619571600000|2021-04-28 01:00:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|461
1619575200000|2021-04-28 02:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|646
1619578800000|2021-04-28 03:00:00|||||||||241
1619582400000|2021-04-28 04:00:00|||||||||327
1619586000000|2021-04-28 05:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1924
1619589600000|2021-04-28 06:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1866
1619593200000|2021-04-28 07:00:00|11036|11034|11036|11034|11036.4|11034.4|11035.6|11033.6|8707
1619596800000|2021-04-28 08:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|734
1619600400000|2021-04-28 09:00:00|11035.6|11033.6|11036|11034|11036.4|11034.4|11035.6|11033.6|7282
1619604000000|2021-04-28 10:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|6168
1619607600000|2021-04-28 11:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|3421
1619611200000|2021-04-28 12:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|6286
1619614800000|2021-04-28 13:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|14834
1619618400000|2021-04-28 14:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|7750
1619622000000|2021-04-28 15:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|12613
1619625600000|2021-04-28 16:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|3360
1619629200000|2021-04-28 17:00:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036|11034|18923
1619632800000|2021-04-28 18:00:00|11036.2|11034.2|11038.7|11036.7|11038.7|11036.7|11036|11034|30610
1619636400000|2021-04-28 19:00:00|11038.3|11036.3|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|15806
1619640000000|2021-04-28 20:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|13066
1619647200000|2021-04-28 22:00:00|||||||||219
1619650800000|2021-04-28 23:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|542
1619654400000|2021-04-29 00:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|766
1619658000000|2021-04-29 01:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|853
1619661600000|2021-04-29 02:00:00|||||||||31
1619665200000|2021-04-29 03:00:00|||||||||91
1619668800000|2021-04-29 04:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|752
1619672400000|2021-04-29 05:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|522
1619676000000|2021-04-29 06:00:00|11037.9|11035.9|11037.5|11035.5|11038.1|11036.1|11037.5|11035.5|3061
1619679600000|2021-04-29 07:00:00|11037.1|11035.1|11037.9|11035.9|11037.9|11035.9|11037.1|11035.1|3807
1619683200000|2021-04-29 08:00:00|11037.5|11035.5|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|3742
1619686800000|2021-04-29 09:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1119
1619690400000|2021-04-29 10:00:00|||||||||1693
1619694000000|2021-04-29 11:00:00|11038.3|11036.3|11037.5|11035.5|11038.3|11036.3|11037.5|11035.5|4149
1619697600000|2021-04-29 12:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|13155
1619701200000|2021-04-29 13:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|23571
1619704800000|2021-04-29 14:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|15388
1619708400000|2021-04-29 15:00:00|11037.3|11035.3|11038.3|11036.3|11038.3|11036.3|11037.1|11035.1|11762
1619712000000|2021-04-29 16:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|12380
1619715600000|2021-04-29 17:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1690
1619719200000|2021-04-29 18:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|9074
1619722800000|2021-04-29 19:00:00|||||||||6388
1619726400000|2021-04-29 20:00:00|||||||||7755
1619733600000|2021-04-29 22:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|955
1619737200000|2021-04-29 23:00:00|||||||||543
1619740800000|2021-04-30 00:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|604
1619744400000|2021-04-30 01:00:00|||||||||186
1619748000000|2021-04-30 02:00:00|||||||||209
1619751600000|2021-04-30 03:00:00|||||||||152
1619755200000|2021-04-30 04:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|609
1619758800000|2021-04-30 05:00:00|||||||||154
1619762400000|2021-04-30 06:00:00|11038.9|11036.9|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|1945
1619766000000|2021-04-30 07:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|5755
1619769600000|2021-04-30 08:00:00|||||||||991
1619773200000|2021-04-30 09:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|1720
1619776800000|2021-04-30 10:00:00|||||||||752
1619780400000|2021-04-30 11:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|10596
1619784000000|2021-04-30 12:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|9637
1619787600000|2021-04-30 13:00:00|11038.3|11036.3|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|23617
1619791200000|2021-04-30 14:00:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.3|11036.3|22741
1619794800000|2021-04-30 15:00:00|||||||||6205
1619798400000|2021-04-30 16:00:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|14088
1619802000000|2021-04-30 17:00:00|||||||||2185
1619805600000|2021-04-30 18:00:00|||||||||9356
1619809200000|2021-04-30 19:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|21554
1619812800000|2021-04-30 20:00:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|17957
1619992800000|2021-05-02 22:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|63
1619996400000|2021-05-02 23:00:00|||||||||336
1620000000000|2021-05-03 00:00:00|||||||||219
1620003600000|2021-05-03 01:00:00|||||||||143
1620007200000|2021-05-03 02:00:00|||||||||359
1620010800000|2021-05-03 03:00:00|||||||||57
1620014400000|2021-05-03 04:00:00|||||||||65
1620018000000|2021-05-03 05:00:00|||||||||112
1620021600000|2021-05-03 06:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|1104
1620025200000|2021-05-03 07:00:00|11039.7|11037.7|11039.1|11037.1|11039.9|11037.9|11039.1|11037.1|2217
1620028800000|2021-05-03 08:00:00|11038.9|11036.9|11038.7|11036.7|11038.9|11036.9|11038.7|11036.7|1187
1620032400000|2021-05-03 09:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|5013
1620036000000|2021-05-03 10:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|1812
1620039600000|2021-05-03 11:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|3165
1620043200000|2021-05-03 12:00:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|11170
1620046800000|2021-05-03 13:00:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|25094
1620050400000|2021-05-03 14:00:00|11039.1|11037.1|11039.9|11037.9|11039.9|11037.9|11038.7|11036.7|17477
1620054000000|2021-05-03 15:00:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|14946
1620057600000|2021-05-03 16:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|13358
1620061200000|2021-05-03 17:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|11050
1620064800000|2021-05-03 18:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|7148
1620068400000|2021-05-03 19:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|10356
1620072000000|2021-05-03 20:00:00|11039.3|11037.3|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|5724
1620079200000|2021-05-03 22:00:00|||||||||75
1620082800000|2021-05-03 23:00:00|||||||||67
1620086400000|2021-05-04 00:00:00|||||||||276
1620090000000|2021-05-04 01:00:00|||||||||12
1620093600000|2021-05-04 02:00:00|||||||||12
1620097200000|2021-05-04 03:00:00|||||||||12
1620100800000|2021-05-04 04:00:00|||||||||46
1620104400000|2021-05-04 05:00:00|||||||||560
1620108000000|2021-05-04 06:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|4266
1620111600000|2021-05-04 07:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2685
1620115200000|2021-05-04 08:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|2129
1620118800000|2021-05-04 09:00:00|||||||||826
1620122400000|2021-05-04 10:00:00|||||||||748
1620126000000|2021-05-04 11:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|6518
1620129600000|2021-05-04 12:00:00|11038.3|11036.3|11039.1|11037.1|11039.1|11037.1|11038.3|11036.3|11554
1620133200000|2021-05-04 13:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.1|11037.1|19921
1620136800000|2021-05-04 14:00:00|11039.5|11037.5|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|18644
1620140400000|2021-05-04 15:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|14073
1620144000000|2021-05-04 16:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|6668
1620147600000|2021-05-04 17:00:00|11039.9|11037.9|11039.5|11037.5|11040.3|11038.3|11039.1|11037.1|6191
1620151200000|2021-05-04 18:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|6257
1620154800000|2021-05-04 19:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|9079
1620158400000|2021-05-04 20:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|7731
1620165600000|2021-05-04 22:00:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|710
1620169200000|2021-05-04 23:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|265
1620172800000|2021-05-05 00:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|153
1620176400000|2021-05-05 01:00:00|||||||||35
1620180000000|2021-05-05 02:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|162
1620183600000|2021-05-05 03:00:00|||||||||15
1620187200000|2021-05-05 04:00:00|||||||||58
1620190800000|2021-05-05 05:00:00|||||||||1027
1620194400000|2021-05-05 06:00:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1842
1620198000000|2021-05-05 07:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|1536
1620201600000|2021-05-05 08:00:00|||||||||834
1620205200000|2021-05-05 09:00:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|1502
1620208800000|2021-05-05 10:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|1930
1620212400000|2021-05-05 11:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|6466
1620216000000|2021-05-05 12:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11038.7|11036.7|6907
1620219600000|2021-05-05 13:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|11707
1620223200000|2021-05-05 14:00:00|11039.7|11037.7|11040.3|11038.3|11040.3|11038.3|11039.1|11037.1|14803
1620226800000|2021-05-05 15:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|7966
1620230400000|2021-05-05 16:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|8458
1620234000000|2021-05-05 17:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|10028
1620237600000|2021-05-05 18:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|2943
1620241200000|2021-05-05 19:00:00|11041|11039|11041|11039|11041|11039|11041|11039|6373
1620244800000|2021-05-05 20:00:00|||||||||5691
1620252000000|2021-05-05 22:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|5571
1620255600000|2021-05-05 23:00:00|||||||||1779
1620259200000|2021-05-06 00:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|888
1620262800000|2021-05-06 01:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|286
1620266400000|2021-05-06 02:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|300
1620270000000|2021-05-06 03:00:00|||||||||121
1620273600000|2021-05-06 04:00:00|||||||||26
1620277200000|2021-05-06 05:00:00|||||||||27
1620280800000|2021-05-06 06:00:00|11040.3|11038.3|11040.6|11038.6|11041|11039|11040.3|11038.3|3668
1620284400000|2021-05-06 07:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.3|11038.3|3736
1620288000000|2021-05-06 08:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|3157
1620291600000|2021-05-06 09:00:00|11041|11039|11041|11039|11041|11039|11041|11039|1795
1620295200000|2021-05-06 10:00:00|||||||||1627
1620298800000|2021-05-06 11:00:00|11041.4|11039.4|11040.6|11038.6|11041.4|11039.4|11040.6|11038.6|10498
1620302400000|2021-05-06 12:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|7723
1620306000000|2021-05-06 13:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|7930
1620309600000|2021-05-06 14:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|15370
1620313200000|2021-05-06 15:00:00|11040.6|11038.6|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|55107
1620316800000|2021-05-06 16:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|2975
1620320400000|2021-05-06 17:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|9534
1620324000000|2021-05-06 18:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|17021
1620327600000|2021-05-06 19:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|5994
1620331200000|2021-05-06 20:00:00|11041|11039|11040.3|11038.3|11041|11039|11040.3|11038.3|5651
1620338400000|2021-05-06 22:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|639
1620342000000|2021-05-06 23:00:00|||||||||186
1620345600000|2021-05-07 00:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1315
1620349200000|2021-05-07 01:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|677
1620352800000|2021-05-07 02:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|575
1620356400000|2021-05-07 03:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|480
1620360000000|2021-05-07 04:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|271
1620363600000|2021-05-07 05:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1145
1620367200000|2021-05-07 06:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1625
1620370800000|2021-05-07 07:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|4908
1620374400000|2021-05-07 08:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1110
1620378000000|2021-05-07 09:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1457
1620381600000|2021-05-07 10:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|2966
1620385200000|2021-05-07 11:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|5196
1620388800000|2021-05-07 12:00:00|11040.6|11038.6|11043|11041|11043.8|11041.8|11039.9|11037.9|61348
1620392400000|2021-05-07 13:00:00|11043.4|11041.4|11044.9|11042.9|11045.3|11043.3|11042.6|11040.6|97994
1620396000000|2021-05-07 14:00:00|11044.6|11042.6|11043.8|11041.8|11044.9|11042.9|11043.4|11041.4|42826
1620399600000|2021-05-07 15:00:00|11043.4|11041.4|11043|11041|11043.8|11041.8|11042.6|11040.6|12761
1620403200000|2021-05-07 16:00:00|11042.8|11040.8|11042.6|11040.6|11043|11041|11042.2|11040.2|13673
1620406800000|2021-05-07 17:00:00|11042.2|11040.2|11042.6|11040.6|11043|11041|11042.2|11040.2|7099
1620410400000|2021-05-07 18:00:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11042.6|11040.6|11715
1620414000000|2021-05-07 19:00:00|11043|11041|11043|11041|11043.4|11041.4|11042.6|11040.6|8130
1620417600000|2021-05-07 20:00:00|11043.4|11041.4|11042.6|11040.6|11043.4|11041.4|11042.6|11040.6|3564
1620597600000|2021-05-09 22:00:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|1039
1620601200000|2021-05-09 23:00:00|||||||||325
1620604800000|2021-05-10 00:00:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|3112
1620608400000|2021-05-10 01:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|1011
1620612000000|2021-05-10 02:00:00|||||||||36
1620615600000|2021-05-10 03:00:00|||||||||18
1620619200000|2021-05-10 04:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|628
1620622800000|2021-05-10 05:00:00|11043|11041|11043|11041|11043|11041|11043|11041|448
1620626400000|2021-05-10 06:00:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|1673
1620630000000|2021-05-10 07:00:00|11043|11041|11043|11041|11043.4|11041.4|11042.6|11040.6|3622
1620633600000|2021-05-10 08:00:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|2555
1620637200000|2021-05-10 09:00:00|11043.2|11041.2|11043.4|11041.4|11043.4|11041.4|11043|11041|2536
1620640800000|2021-05-10 10:00:00|11043|11041|11043.4|11041.4|11043.8|11041.8|11043|11041|4280
1620644400000|2021-05-10 11:00:00|11043.6|11041.6|11043.4|11041.4|11043.8|11041.8|11043|11041|5510
1620648000000|2021-05-10 12:00:00|11043.8|11041.8|11043|11041|11043.8|11041.8|11043|11041|11774
1620651600000|2021-05-10 13:00:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|11872
1620655200000|2021-05-10 14:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.2|11040.2|12172
1620658800000|2021-05-10 15:00:00|11043|11041|11043|11041|11043|11041|11043|11041|13009
1620662400000|2021-05-10 16:00:00|11042.6|11040.6|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|12376
1620666000000|2021-05-10 17:00:00|11041.8|11039.8|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|10108
1620669600000|2021-05-10 18:00:00|||||||||4900
1620673200000|2021-05-10 19:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|13540
1620676800000|2021-05-10 20:00:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041|11039|10981
1620684000000|2021-05-10 22:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1049
1620687600000|2021-05-10 23:00:00|||||||||153
1620691200000|2021-05-11 00:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1435
1620694800000|2021-05-11 01:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1921
1620698400000|2021-05-11 02:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|693
1620702000000|2021-05-11 03:00:00|||||||||436
1620705600000|2021-05-11 04:00:00|||||||||449
1620709200000|2021-05-11 05:00:00|||||||||77
1620712800000|2021-05-11 06:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|3171
1620716400000|2021-05-11 07:00:00|11041.2|11039.2|11041|11039|11041.4|11039.4|11041|11039|2976
1620720000000|2021-05-11 08:00:00|||||||||1694
1620723600000|2021-05-11 09:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|3518
1620727200000|2021-05-11 10:00:00|11041.2|11039.2|11041.4|11039.4|11041.8|11039.8|11041|11039|5317
1620730800000|2021-05-11 11:00:00|11041|11039|11041|11039|11041|11039|11041|11039|4321
1620734400000|2021-05-11 12:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11040.6|11038.6|12338
1620738000000|2021-05-11 13:00:00|11041.4|11039.4|11040.6|11038.6|11041.4|11039.4|11040.6|11038.6|10615
1620741600000|2021-05-11 14:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|13442
1620745200000|2021-05-11 15:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|17799
1620748800000|2021-05-11 16:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|13829
1620752400000|2021-05-11 17:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|9973
1620756000000|2021-05-11 18:00:00|11040.5|11038.5|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|9485
1620759600000|2021-05-11 19:00:00|11039.9|11037.9|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|7912
1620763200000|2021-05-11 20:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|5814
1620770400000|2021-05-11 22:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|567
1620774000000|2021-05-11 23:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|256
1620777600000|2021-05-12 00:00:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|528
1620781200000|2021-05-12 01:00:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|403
1620784800000|2021-05-12 02:00:00|||||||||305
1620788400000|2021-05-12 03:00:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|612
1620792000000|2021-05-12 04:00:00|||||||||83
1620795600000|2021-05-12 05:00:00|||||||||422
1620799200000|2021-05-12 06:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|2341
1620802800000|2021-05-12 07:00:00|||||||||389
1620806400000|2021-05-12 08:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|2698
1620810000000|2021-05-12 09:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1291
1620813600000|2021-05-12 10:00:00|||||||||681
1620817200000|2021-05-12 11:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|774
1620820800000|2021-05-12 12:00:00|11040.3|11038.3|11038.7|11036.7|11040.3|11038.3|11038.7|11036.7|32797
1620824400000|2021-05-12 13:00:00|11038.3|11036.3|11037.5|11035.5|11038.7|11036.7|11037.1|11035.1|37929
1620828000000|2021-05-12 14:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|10407
1620831600000|2021-05-12 15:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|13008
1620835200000|2021-05-12 16:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|7169
1620838800000|2021-05-12 17:00:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11038.7|11036.7|23383
1620842400000|2021-05-12 18:00:00|11039.5|11037.5|11038.7|11036.7|11039.5|11037.5|11038.7|11036.7|6629
1620846000000|2021-05-12 19:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|11832
1620849600000|2021-05-12 20:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|5488
1620856800000|2021-05-12 22:00:00|||||||||222
1620860400000|2021-05-12 23:00:00|||||||||2007
1620864000000|2021-05-13 00:00:00|||||||||1058
1620867600000|2021-05-13 01:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1522
1620871200000|2021-05-13 02:00:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|4514
1620874800000|2021-05-13 03:00:00|||||||||160
1620878400000|2021-05-13 04:00:00|||||||||219
1620882000000|2021-05-13 05:00:00|||||||||925
1620885600000|2021-05-13 06:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|2909
1620889200000|2021-05-13 07:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|3579
1620892800000|2021-05-13 08:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|3745
1620896400000|2021-05-13 09:00:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|5001
1620900000000|2021-05-13 10:00:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|3162
1620903600000|2021-05-13 11:00:00|||||||||2678
1620907200000|2021-05-13 12:00:00|11038.7|11036.7|11039.5|11037.5|11039.5|11037.5|11038.7|11036.7|16299
1620910800000|2021-05-13 13:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.5|11037.5|10753
1620914400000|2021-05-13 14:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|8427
1620918000000|2021-05-13 15:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|6527
1620921600000|2021-05-13 16:00:00|||||||||4244
1620925200000|2021-05-13 17:00:00|11040.3|11038.3|11040.6|11038.6|11041|11039|11040.3|11038.3|16238
1620928800000|2021-05-13 18:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|9393
1620932400000|2021-05-13 19:00:00|11039.9|11037.9|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|9557
1620936000000|2021-05-13 20:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|10794
1620943200000|2021-05-13 22:00:00|||||||||40
1620946800000|2021-05-13 23:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|684
1620950400000|2021-05-14 00:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|329
1620954000000|2021-05-14 01:00:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.3|11038.3|1534
1620957600000|2021-05-14 02:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|1840
1620961200000|2021-05-14 03:00:00|||||||||15
1620964800000|2021-05-14 04:00:00|||||||||46
1620968400000|2021-05-14 05:00:00|||||||||179
1620972000000|2021-05-14 06:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|792
1620975600000|2021-05-14 07:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|1746
1620979200000|2021-05-14 08:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|3773
1620982800000|2021-05-14 09:00:00|||||||||613
1620986400000|2021-05-14 10:00:00|||||||||3958
1620990000000|2021-05-14 11:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|6382
1620993600000|2021-05-14 12:00:00|11041|11039|11041|11039|11041.4|11039.4|11040.6|11038.6|12974
1620997200000|2021-05-14 13:00:00|11040.6|11038.6|11041.4|11039.4|11041.4|11039.4|11040.6|11038.6|8728
1621000800000|2021-05-14 14:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|21610
1621004400000|2021-05-14 15:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|9159
1621008000000|2021-05-14 16:00:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|9408
1621011600000|2021-05-14 17:00:00|11041|11039|11041|11039|11041|11039|11041|11039|10329
1621015200000|2021-05-14 18:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|6064
1621018800000|2021-05-14 19:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|9561
1621022400000|2021-05-14 20:00:00|||||||||4489
1621202400000|2021-05-16 22:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|316
1621206000000|2021-05-16 23:00:00|||||||||167
1621209600000|2021-05-17 00:00:00|||||||||101
1621213200000|2021-05-17 01:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|1112
1621216800000|2021-05-17 02:00:00|||||||||293
1621220400000|2021-05-17 03:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|347
1621224000000|2021-05-17 04:00:00|||||||||67
1621227600000|2021-05-17 05:00:00|||||||||292
1621231200000|2021-05-17 06:00:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|1075
1621234800000|2021-05-17 07:00:00|||||||||1882
1621238400000|2021-05-17 08:00:00|||||||||641
1621242000000|2021-05-17 09:00:00|11042.2|11040.2|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|3058
1621245600000|2021-05-17 10:00:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|3498
1621249200000|2021-05-17 11:00:00|11041.8|11039.8|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|2778
1621252800000|2021-05-17 12:00:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041|11039|11260
1621256400000|2021-05-17 13:00:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|13127
1621260000000|2021-05-17 14:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|8061
1621263600000|2021-05-17 15:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|10161
1621267200000|2021-05-17 16:00:00|||||||||2073
1621270800000|2021-05-17 17:00:00|||||||||2792
1621274400000|2021-05-17 18:00:00|||||||||5214
1621278000000|2021-05-17 19:00:00|||||||||11005
1621281600000|2021-05-17 20:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|9151
1621288800000|2021-05-17 22:00:00|||||||||104
1621292400000|2021-05-17 23:00:00|11041|11039|11041|11039|11041|11039|11041|11039|551
1621296000000|2021-05-18 00:00:00|||||||||319
1621299600000|2021-05-18 01:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|724
1621303200000|2021-05-18 02:00:00|||||||||134
1621306800000|2021-05-18 03:00:00|||||||||19
1621310400000|2021-05-18 04:00:00|||||||||16
1621314000000|2021-05-18 05:00:00|||||||||23
1621317600000|2021-05-18 06:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1532
1621321200000|2021-05-18 07:00:00|11041|11039|11041|11039|11041.4|11039.4|11040.8|11038.8|5864
1621324800000|2021-05-18 08:00:00|11040.8|11038.8|11040.6|11038.6|11041|11039|11040.6|11038.6|1223
1621328400000|2021-05-18 09:00:00|11041|11039|11041|11039|11041|11039|11041|11039|3894
1621332000000|2021-05-18 10:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|673
1621335600000|2021-05-18 11:00:00|11041|11039|11041|11039|11041|11039|11041|11039|2978
1621339200000|2021-05-18 12:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|12078
1621342800000|2021-05-18 13:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|15749
1621346400000|2021-05-18 14:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|11338
1621350000000|2021-05-18 15:00:00|||||||||7194
1621353600000|2021-05-18 16:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|8917
1621357200000|2021-05-18 17:00:00|||||||||3712
1621360800000|2021-05-18 18:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|8912
1621364400000|2021-05-18 19:00:00|||||||||4322
1621368000000|2021-05-18 20:00:00|||||||||4961
1621375200000|2021-05-18 22:00:00|||||||||111
1621378800000|2021-05-18 23:00:00|||||||||12
1621382400000|2021-05-19 00:00:00|||||||||296
1621386000000|2021-05-19 01:00:00|||||||||896
1621389600000|2021-05-19 02:00:00|||||||||198
1621393200000|2021-05-19 03:00:00|||||||||4
1621396800000|2021-05-19 04:00:00|||||||||20
1621400400000|2021-05-19 05:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|387
1621404000000|2021-05-19 06:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|4571
1621407600000|2021-05-19 07:00:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041|11039|6240
1621411200000|2021-05-19 08:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1890
1621414800000|2021-05-19 09:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|4166
1621418400000|2021-05-19 10:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1284
1621422000000|2021-05-19 11:00:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.4|11039.4|8418
1621425600000|2021-05-19 12:00:00|11041.8|11039.8|11043.4|11041.4|11043.4|11041.4|11041.8|11039.8|20402
1621429200000|2021-05-19 13:00:00|11043|11041|11042.2|11040.2|11043.4|11041.4|11042.2|11040.2|39165
1621432800000|2021-05-19 14:00:00|11042.6|11040.6|11043|11041|11043|11041|11042.2|11040.2|15361
1621436400000|2021-05-19 15:00:00|11042.6|11040.6|11042.2|11040.2|11043|11041|11042.2|11040.2|12037
1621440000000|2021-05-19 16:00:00|||||||||5784
1621443600000|2021-05-19 17:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|6032
1621447200000|2021-05-19 18:00:00|11041.4|11039.4|11040.3|11038.3|11041.4|11039.4|11039.9|11037.9|46796
1621450800000|2021-05-19 19:00:00|11039.9|11037.9|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|22826
1621454400000|2021-05-19 20:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|11644
1621461600000|2021-05-19 22:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|458
1621465200000|2021-05-19 23:00:00|||||||||102
1621468800000|2021-05-20 00:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|163
1621472400000|2021-05-20 01:00:00|||||||||267
1621476000000|2021-05-20 02:00:00|11041|11039|11041|11039|11041|11039|11041|11039|3155
1621479600000|2021-05-20 03:00:00|||||||||184
1621483200000|2021-05-20 04:00:00|||||||||134
1621486800000|2021-05-20 05:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|318
1621490400000|2021-05-20 06:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|3421
1621494000000|2021-05-20 07:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|2135
1621497600000|2021-05-20 08:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|5817
1621501200000|2021-05-20 09:00:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|5206
1621504800000|2021-05-20 10:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|2050
1621508400000|2021-05-20 11:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|8635
1621512000000|2021-05-20 12:00:00|11040.6|11038.6|11041|11039|11041.4|11039.4|11040.6|11038.6|14719
1621515600000|2021-05-20 13:00:00|11040.6|11038.6|11041.4|11039.4|11041.4|11039.4|11040.6|11038.6|32812
1621519200000|2021-05-20 14:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|10626
1621522800000|2021-05-20 15:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|17505
1621526400000|2021-05-20 16:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|20730
1621530000000|2021-05-20 17:00:00|11041.2|11039.2|11041.8|11039.8|11041.8|11039.8|11041|11039|14181
1621533600000|2021-05-20 18:00:00|||||||||5372
1621537200000|2021-05-20 19:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|22492
1621540800000|2021-05-20 20:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|7701
1621548000000|2021-05-20 22:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|1455
1621551600000|2021-05-20 23:00:00|||||||||48
1621555200000|2021-05-21 00:00:00|||||||||796
1621558800000|2021-05-21 01:00:00|||||||||774
1621562400000|2021-05-21 02:00:00|||||||||537
1621566000000|2021-05-21 03:00:00|||||||||421
1621569600000|2021-05-21 04:00:00|||||||||34
1621573200000|2021-05-21 05:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|2084
1621576800000|2021-05-21 06:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|1942
1621580400000|2021-05-21 07:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.4|11039.4|3421
1621584000000|2021-05-21 08:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|1418
1621587600000|2021-05-21 09:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|2906
1621591200000|2021-05-21 10:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|6225
1621594800000|2021-05-21 11:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|11845
1621598400000|2021-05-21 12:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|7151
1621602000000|2021-05-21 13:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|16847
1621605600000|2021-05-21 14:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|23849
1621609200000|2021-05-21 15:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|13702
1621612800000|2021-05-21 16:00:00|||||||||4358
1621616400000|2021-05-21 17:00:00|||||||||2839
1621620000000|2021-05-21 18:00:00|||||||||40037
1621623600000|2021-05-21 19:00:00|||||||||19586
1621627200000|2021-05-21 20:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|27138
1621807200000|2021-05-23 22:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|410
1621810800000|2021-05-23 23:00:00|||||||||21
1621814400000|2021-05-24 00:00:00|||||||||1639
1621818000000|2021-05-24 01:00:00|||||||||952
1621821600000|2021-05-24 02:00:00|||||||||4972
1621825200000|2021-05-24 03:00:00|||||||||408
1621828800000|2021-05-24 04:00:00|||||||||369
1621832400000|2021-05-24 05:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|3803
1621836000000|2021-05-24 06:00:00|||||||||2013
1621839600000|2021-05-24 07:00:00|||||||||3591
1621843200000|2021-05-24 08:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|12330
1621846800000|2021-05-24 09:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|8273
1621850400000|2021-05-24 10:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|20551
1621854000000|2021-05-24 11:00:00|||||||||4251
1621857600000|2021-05-24 12:00:00|||||||||91028
1621861200000|2021-05-24 13:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|42588
1621864800000|2021-05-24 14:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|26036
1621868400000|2021-05-24 15:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|36934
1621872000000|2021-05-24 16:00:00|||||||||54094
1621875600000|2021-05-24 17:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|22196
1621879200000|2021-05-24 18:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|49073
1621882800000|2021-05-24 19:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|45578
1621886400000|2021-05-24 20:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|174071
1621893600000|2021-05-24 22:00:00|||||||||337
1621897200000|2021-05-24 23:00:00|||||||||1405
1621900800000|2021-05-25 00:00:00|||||||||144
1621904400000|2021-05-25 01:00:00|||||||||1969
1621908000000|2021-05-25 02:00:00|||||||||1460
1621911600000|2021-05-25 03:00:00|||||||||5460
1621915200000|2021-05-25 04:00:00|||||||||920
1621918800000|2021-05-25 05:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|8504
1621922400000|2021-05-25 06:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|9828
1621926000000|2021-05-25 07:00:00|||||||||10275
1621929600000|2021-05-25 08:00:00|||||||||24520
1621933200000|2021-05-25 09:00:00|||||||||11782
1621936800000|2021-05-25 10:00:00|||||||||15719
1621940400000|2021-05-25 11:00:00|||||||||42413
1621944000000|2021-05-25 12:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|125687
1621947600000|2021-05-25 13:00:00|11042.2|11040.2|11043|11041|11043|11041|11042.2|11040.2|98746
1621951200000|2021-05-25 14:00:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043|11041|76339
1621954800000|2021-05-25 15:00:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|77864
1621958400000|2021-05-25 16:00:00|11043|11041|11043|11041|11043|11041|11043|11041|59708
1621962000000|2021-05-25 17:00:00|11042.6|11040.6|11043.8|11041.8|11043.8|11041.8|11042.6|11040.6|124899
1621965600000|2021-05-25 18:00:00|11044.2|11042.2|11043.8|11041.8|11044.2|11042.2|11043.8|11041.8|40308
1621969200000|2021-05-25 19:00:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|45248
1621972800000|2021-05-25 20:00:00|||||||||47290
1621980000000|2021-05-25 22:00:00|||||||||41
1621983600000|2021-05-25 23:00:00|||||||||399
1621987200000|2021-05-26 00:00:00|||||||||336
1621990800000|2021-05-26 01:00:00|||||||||2102
1621994400000|2021-05-26 02:00:00|||||||||673
1621998000000|2021-05-26 03:00:00|||||||||259
1622001600000|2021-05-26 04:00:00|||||||||1586
1622005200000|2021-05-26 05:00:00|||||||||2510
1622008800000|2021-05-26 06:00:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|6922
1622012400000|2021-05-26 07:00:00|||||||||12789
1622016000000|2021-05-26 08:00:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11043.8|11041.8|17848
1622019600000|2021-05-26 09:00:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|29208
1622023200000|2021-05-26 10:00:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11225
1622026800000|2021-05-26 11:00:00|||||||||82003
1622030400000|2021-05-26 12:00:00|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|11044.2|11042.2|99659
1622034000000|2021-05-26 13:00:00|11044.2|11042.2|11044.6|11042.6|11044.6|11042.6|11043.8|11041.8|29385
1622037600000|2021-05-26 14:00:00|11044.9|11042.9|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|49658
1622041200000|2021-05-26 15:00:00|||||||||25628
1622044800000|2021-05-26 16:00:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|80768
1622048400000|2021-05-26 17:00:00|11044.6|11042.6|11043.8|11041.8|11044.6|11042.6|11043.4|11041.4|24918
1622052000000|2021-05-26 18:00:00|11044.2|11042.2|11044.2|11042.2|11044.6|11042.6|11044.2|11042.2|67632
1629464400000|2021-08-20 13:00:00|11010.6|11008.6|11010.4|11008.4|11011.4|11009.4|11009.8|11007.8|3866
1629468000000|2021-08-20 14:00:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11009.8|11007.8|3841
1629471600000|2021-08-20 15:00:00|11010.4|11008.4|11009.8|11007.8|11010.4|11008.4|11009.8|11007.8|365
1629475200000|2021-08-20 16:00:00|11010|11008|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|700
1629478800000|2021-08-20 17:00:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|2144
1629482400000|2021-08-20 18:00:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|3863
1629486000000|2021-08-20 19:00:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|172
1629489600000|2021-08-20 20:00:00|11009.6|11007.6|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|4162
1629669600000|2021-08-22 22:00:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|197
1629676800000|2021-08-23 00:00:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11009|11007|3972
1629680400000|2021-08-23 01:00:00|||||||||579
1629684000000|2021-08-23 02:00:00|||||||||18
1629687600000|2021-08-23 03:00:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|2849
1629691200000|2021-08-23 04:00:00|||||||||32
1629694800000|2021-08-23 05:00:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|63
1629698400000|2021-08-23 06:00:00|11008.4|11006.4|11008.6|11006.6|11009|11007|11008.4|11006.4|2143
1629702000000|2021-08-23 07:00:00|11008.4|11006.4|11008.2|11006.2|11008.6|11006.6|11007.8|11005.8|875
1629705600000|2021-08-23 08:00:00|11008.4|11006.4|11007.8|11005.8|11008.4|11006.4|11007.8|11005.8|3705
1629709200000|2021-08-23 09:00:00|11008|11006|11008.2|11006.2|11008.2|11006.2|11008|11006|303
1629712800000|2021-08-23 10:00:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|1238
1629716400000|2021-08-23 11:00:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|437
1629720000000|2021-08-23 12:00:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11008.6|11006.6|9129
1629723600000|2021-08-23 13:00:00|11009.2|11007.2|11009|11007|11010.2|11008.2|11009|11007|22161
1629727200000|2021-08-23 14:00:00|11008.8|11006.8|11009.4|11007.4|11009.8|11007.8|11008.6|11006.6|8033
1629730800000|2021-08-23 15:00:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|4200
1629734400000|2021-08-23 16:00:00|11009.4|11007.4|11009.8|11007.8|11010.2|11008.2|11009.4|11007.4|7330
1629738000000|2021-08-23 17:00:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|7719
1629741600000|2021-08-23 18:00:00|||||||||6909
1629745200000|2021-08-23 19:00:00|11010.2|11008.2|11009.4|11007.4|11010.2|11008.2|11009.4|11007.4|57565
1629748800000|2021-08-23 20:00:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|11836
1629756000000|2021-08-23 22:00:00|||||||||60
1629763200000|2021-08-24 00:00:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1342
1629766800000|2021-08-24 01:00:00|11009|11007|11009|11007|11009|11007|11009|11007|1203
1629770400000|2021-08-24 02:00:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|1236
1629774000000|2021-08-24 03:00:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|2019
1629777600000|2021-08-24 04:00:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|171
1629781200000|2021-08-24 05:00:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|1682
1629784800000|2021-08-24 06:00:00|11008.8|11006.8|11008.2|11006.2|11008.8|11006.8|11008.2|11006.2|736
1629788400000|2021-08-24 07:00:00|11007.8|11005.8|11008.6|11006.6|11008.6|11006.6|11007.8|11005.8|4275
1629792000000|2021-08-24 08:00:00|11009|11007|11008.8|11006.8|11009|11007|11008.6|11006.6|639
1629795600000|2021-08-24 09:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11008.8|11006.8|6105
1629799200000|2021-08-24 10:00:00|11009|11007|11009|11007|11009|11007|11008.6|11006.6|761
1629802800000|2021-08-24 11:00:00|11009.2|11007.2|11009.6|11007.6|11009.8|11007.8|11009.2|11007.2|4200
1629806400000|2021-08-24 12:00:00|11009.4|11007.4|11010.2|11008.2|11010.2|11008.2|11009.4|11007.4|83754
1629810000000|2021-08-24 13:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009|11007|11973
1629813600000|2021-08-24 14:00:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|50693
1629817200000|2021-08-24 15:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|18527
1629820800000|2021-08-24 16:00:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009|11007|15891
1629824400000|2021-08-24 17:00:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|9415
1629828000000|2021-08-24 18:00:00|||||||||7300
1629831600000|2021-08-24 19:00:00|||||||||10360
1629835200000|2021-08-24 20:00:00|||||||||27296
1629842400000|2021-08-24 22:00:00|||||||||4
1629846000000|2021-08-24 23:00:00|11009.4|11007.4|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|430
1629849600000|2021-08-25 00:00:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|358
1629853200000|2021-08-25 01:00:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|2944
1629856800000|2021-08-25 02:00:00|11009|11007|11009|11007|11009.2|11007.2|11008.6|11006.6|974
1629860400000|2021-08-25 03:00:00|||||||||1612
1629864000000|2021-08-25 04:00:00|||||||||238
1629867600000|2021-08-25 05:00:00|11009.2|11007.2|11009.2|11007.2|11009.4|11007.4|11009|11007|874
1629871200000|2021-08-25 06:00:00|11009.4|11007.4|11009.4|11007.4|11009.6|11007.6|11009.2|11007.2|7823
1629874800000|2021-08-25 07:00:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009.2|11007.2|7477
1629878400000|2021-08-25 08:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|14944
1629882000000|2021-08-25 09:00:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|14768
1629885600000|2021-08-25 10:00:00|||||||||9599
1629889200000|2021-08-25 11:00:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|18336
1629892800000|2021-08-25 12:00:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11008.2|11006.2|17874
1629896400000|2021-08-25 13:00:00|11009.6|11007.6|11009.4|11007.4|11010.6|11008.6|11009.4|11007.4|135155
1629900000000|2021-08-25 14:00:00|11009|11007|11008.6|11006.6|11009.4|11007.4|11008.2|11006.2|103800
1629903600000|2021-08-25 15:00:00|11009|11007|11009.8|11007.8|11010.2|11008.2|11008.6|11006.6|210674
1629907200000|2021-08-25 16:00:00|11010|11008|11009.6|11007.6|11010|11008|11009.4|11007.4|19113
1629910800000|2021-08-25 17:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11008.6|11006.6|22965
1629914400000|2021-08-25 18:00:00|11010.2|11008.2|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|68579
1629918000000|2021-08-25 19:00:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11009.8|11007.8|47282
1629921600000|2021-08-25 20:00:00|11009.8|11007.8|11010.6|11008.6|11010.6|11008.6|11009.8|11007.8|24885
1629928800000|2021-08-25 22:00:00|11010.2|11008.2|11010.2|11008.2|11010.4|11008.4|11010.2|11008.2|2499
1629932400000|2021-08-25 23:00:00|||||||||992
1629936000000|2021-08-26 00:00:00|||||||||771
1629939600000|2021-08-26 01:00:00|||||||||445
1629943200000|2021-08-26 02:00:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|5035
1629946800000|2021-08-26 03:00:00|11010.4|11008.4|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|3017
1629950400000|2021-08-26 04:00:00|11010.4|11008.4|11010.2|11008.2|11010.4|11008.4|11010.2|11008.2|3177
1629954000000|2021-08-26 05:00:00|||||||||3512
1629957600000|2021-08-26 06:00:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|7683
1629961200000|2021-08-26 07:00:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|23275
1629964800000|2021-08-26 08:00:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11008.6|11006.6|36543
1629968400000|2021-08-26 09:00:00|11009.6|11007.6|11009.8|11007.8|11010.2|11008.2|11009.4|11007.4|24878
1629972000000|2021-08-26 10:00:00|11009.6|11007.6|11010.2|11008.2|11010.2|11008.2|11009.4|11007.4|45969
1629975600000|2021-08-26 11:00:00|11010.6|11008.6|11009.8|11007.8|11010.6|11008.6|11009.8|11007.8|21942
1629979200000|2021-08-26 12:00:00|11010.2|11008.2|11009.8|11007.8|11010.6|11008.6|11009|11007|52997
1629982800000|2021-08-26 13:00:00|11009.6|11007.6|11008.2|11006.2|11010.2|11008.2|11008.2|11006.2|117831
1629986400000|2021-08-26 14:00:00|11008.4|11006.4|11009.4|11007.4|11009.4|11007.4|11008.2|11006.2|26641
1629990000000|2021-08-26 15:00:00|11009.8|11007.8|11009.8|11007.8|11011.7|11009.7|11009.8|11007.8|115230
1629993600000|2021-08-26 16:00:00|11009.4|11007.4|11008.6|11006.6|11009.4|11007.4|11008.6|11006.6|51211
1629997200000|2021-08-26 17:00:00|11008.4|11006.4|11009.4|11007.4|11009.8|11007.8|11008.2|11006.2|18341
1630000800000|2021-08-26 18:00:00|11009|11007|11009.8|11007.8|11010.2|11008.2|11009|11007|28763
1630004400000|2021-08-26 19:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|36109
1630008000000|2021-08-26 20:00:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|107328
1630015200000|2021-08-26 22:00:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009|11007|2127
1630018800000|2021-08-26 23:00:00|||||||||628
1630022400000|2021-08-27 00:00:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|3797
1630026000000|2021-08-27 01:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|1505
1630029600000|2021-08-27 02:00:00|||||||||647
1630033200000|2021-08-27 03:00:00|||||||||172
1630036800000|2021-08-27 04:00:00|11009|11007|11009|11007|11009|11007|11009|11007|1114
1630040400000|2021-08-27 05:00:00|||||||||257
1630044000000|2021-08-27 06:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|3627
1630047600000|2021-08-27 07:00:00|||||||||10172
1630051200000|2021-08-27 08:00:00|||||||||2430
1630054800000|2021-08-27 09:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|9595
1630058400000|2021-08-27 10:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|6018
1630062000000|2021-08-27 11:00:00|||||||||52312
1630065600000|2021-08-27 12:00:00|11009|11007|11010.6|11008.6|11011.4|11009.4|11009|11007|42609
1630069200000|2021-08-27 13:00:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11008.6|11006.6|62512
1630072800000|2021-08-27 14:00:00|11009.4|11007.4|11013.3|11011.3|11014.5|11012.5|11009|11007|58534
1630076400000|2021-08-27 15:00:00|11013.5|11011.5|11015.3|11013.3|11015.6|11013.6|11013.5|11011.5|32800
1630080000000|2021-08-27 16:00:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11014.9|11012.9|17875
1630083600000|2021-08-27 17:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|12954
1630087200000|2021-08-27 18:00:00|11014.9|11012.9|11015.6|11013.6|11015.6|11013.6|11014.9|11012.9|11716
1630090800000|2021-08-27 19:00:00|11016|11014|11015.3|11013.3|11016|11014|11015.3|11013.3|15201
1630094400000|2021-08-27 20:00:00|11015.6|11013.6|11014.9|11012.9|11015.6|11013.6|11014.5|11012.5|14878
1630285200000|2021-08-30 01:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1
1630288800000|2021-08-30 02:00:00|||||||||1303
1630292400000|2021-08-30 03:00:00|||||||||446
1630296000000|2021-08-30 04:00:00|||||||||138
1630299600000|2021-08-30 05:00:00|||||||||298
1630303200000|2021-08-30 06:00:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|1056
1630306800000|2021-08-30 07:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|4235
1630310400000|2021-08-30 08:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|3697
1630314000000|2021-08-30 09:00:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|2606
1630317600000|2021-08-30 10:00:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1994
1630321200000|2021-08-30 11:00:00|||||||||7216
1630324800000|2021-08-30 12:00:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|11402
1630328400000|2021-08-30 13:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|30006
1630332000000|2021-08-30 14:00:00|11015.6|11013.6|11016.8|11014.8|11016.8|11014.8|11015.6|11013.6|29631
1630335600000|2021-08-30 15:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|25459
1630339200000|2021-08-30 16:00:00|11016.8|11014.8|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|15038
1630342800000|2021-08-30 17:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|7941
1630346400000|2021-08-30 18:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|5229
1630350000000|2021-08-30 19:00:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|9643
1630353600000|2021-08-30 20:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|14335
1630360800000|2021-08-30 22:00:00|||||||||209
1630364400000|2021-08-30 23:00:00|||||||||240
1630368000000|2021-08-31 00:00:00|||||||||366
1630371600000|2021-08-31 01:00:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|5807
1630375200000|2021-08-31 02:00:00|11018.8|11016.8|11018.8|11016.8|11019|11017|11018.8|11016.8|2640
1630378800000|2021-08-31 03:00:00|||||||||457
1630382400000|2021-08-31 04:00:00|||||||||243
1630386000000|2021-08-31 05:00:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|2469
1630389600000|2021-08-31 06:00:00|11018|11016|11018|11016|11018.4|11016.4|11018|11016|2276
1630393200000|2021-08-31 07:00:00|11018.2|11016.2|11018.4|11016.4|11018.4|11016.4|11018|11016|2890
1630396800000|2021-08-31 08:00:00|11018.2|11016.2|11018|11016|11018.4|11016.4|11018|11016|1553
1630400400000|2021-08-31 09:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1308
1630404000000|2021-08-31 10:00:00|11017.2|11015.2|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|5926
1630407600000|2021-08-31 11:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|5179
1630411200000|2021-08-31 12:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|12236
1630414800000|2021-08-31 13:00:00|11016.8|11014.8|11017.6|11015.6|11018|11016|11016.8|11014.8|76920
1630418400000|2021-08-31 14:00:00|11018|11016|11017.2|11015.2|11018|11016|11016.8|11014.8|10862
1630422000000|2021-08-31 15:00:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|18271
1630425600000|2021-08-31 16:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|14052
1630429200000|2021-08-31 17:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|11285
1630432800000|2021-08-31 18:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|12406
1630436400000|2021-08-31 19:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|28371
1630440000000|2021-08-31 20:00:00|11017.6|11015.6|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|23484
1630447200000|2021-08-31 22:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|714
1630450800000|2021-08-31 23:00:00|||||||||950
1630454400000|2021-09-01 00:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|2103
1630458000000|2021-09-01 01:00:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|1156
1630461600000|2021-09-01 02:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11015.6|11013.6|851
1630465200000|2021-09-01 03:00:00|||||||||183
1630468800000|2021-09-01 04:00:00|||||||||663
1630472400000|2021-09-01 05:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|428
1630476000000|2021-09-01 06:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|8080
1630479600000|2021-09-01 07:00:00|11016.4|11014.4|11016.2|11014.2|11016.8|11014.8|11016|11014|4828
1630483200000|2021-09-01 08:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|2754
1630486800000|2021-09-01 09:00:00|11016.2|11014.2|11016.8|11014.8|11016.8|11014.8|11016|11014|2324
1630490400000|2021-09-01 10:00:00|||||||||1015
1630494000000|2021-09-01 11:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.4|11014.4|7993
1630497600000|2021-09-01 12:00:00|11016.4|11014.4|11018.4|11016.4|11018.8|11016.8|11016.4|11014.4|16894
1630501200000|2021-09-01 13:00:00|11018|11016|11017.2|11015.2|11018.4|11016.4|11017.2|11015.2|10458
1630504800000|2021-09-01 14:00:00|11016.8|11014.8|11016.4|11014.4|11018|11016|11016|11014|15557
1630508400000|2021-09-01 15:00:00|11016|11014|11016.8|11014.8|11016.8|11014.8|11016|11014|6591
1630512000000|2021-09-01 16:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|4664
1630515600000|2021-09-01 17:00:00|||||||||1232
1630519200000|2021-09-01 18:00:00|||||||||6233
1630522800000|2021-09-01 19:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|7615
1630526400000|2021-09-01 20:00:00|||||||||5824
1630533600000|2021-09-01 22:00:00|||||||||452
1630537200000|2021-09-01 23:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|113
1630540800000|2021-09-02 00:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|53
1630544400000|2021-09-02 01:00:00|||||||||223
1630548000000|2021-09-02 02:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|616
1630551600000|2021-09-02 03:00:00|||||||||29
1630555200000|2021-09-02 04:00:00|||||||||287
1630558800000|2021-09-02 05:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|367
1630562400000|2021-09-02 06:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|2601
1630566000000|2021-09-02 07:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1226
1630569600000|2021-09-02 08:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1256
1630573200000|2021-09-02 09:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|2580
1630576800000|2021-09-02 10:00:00|||||||||403
1630580400000|2021-09-02 11:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1356
1630584000000|2021-09-02 12:00:00|11018|11016|11017.6|11015.6|11018|11016|11017.2|11015.2|12238
1630587600000|2021-09-02 13:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|5146
1630591200000|2021-09-02 14:00:00|11017|11015|11016.8|11014.8|11017.2|11015.2|11016.4|11014.4|9568
1630594800000|2021-09-02 15:00:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|12945
1630598400000|2021-09-02 16:00:00|||||||||5215
1630602000000|2021-09-02 17:00:00|||||||||4719
1630605600000|2021-09-02 18:00:00|||||||||5204
1630609200000|2021-09-02 19:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|4746
1630612800000|2021-09-02 20:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|4976
1630620000000|2021-09-02 22:00:00|||||||||138
1630623600000|2021-09-02 23:00:00|||||||||85
1630627200000|2021-09-03 00:00:00|||||||||1560
1630630800000|2021-09-03 01:00:00|||||||||176
1630634400000|2021-09-03 02:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|31
1630638000000|2021-09-03 03:00:00|||||||||111
1630641600000|2021-09-03 04:00:00|||||||||75
1630645200000|2021-09-03 05:00:00|||||||||628
1630648800000|2021-09-03 06:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|810
1630652400000|2021-09-03 07:00:00|||||||||590
1630656000000|2021-09-03 08:00:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1984
1630659600000|2021-09-03 09:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1006
1630663200000|2021-09-03 10:00:00|||||||||1344
1630666800000|2021-09-03 11:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2714
1630670400000|2021-09-03 12:00:00|11017.2|11015.2|11017.6|11015.6|11020.3|11018.3|11016.4|11014.4|40318
1630674000000|2021-09-03 13:00:00|11018|11016|11018|11016|11018|11016|11017.2|11015.2|22055
1630677600000|2021-09-03 14:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|12668
1630681200000|2021-09-03 15:00:00|||||||||4478
1630684800000|2021-09-03 16:00:00|||||||||1812
1630688400000|2021-09-03 17:00:00|||||||||1024
1630692000000|2021-09-03 18:00:00|||||||||3433
1630695600000|2021-09-03 19:00:00|||||||||3759
1630699200000|2021-09-03 20:00:00|||||||||3054
1630890000000|2021-09-06 01:00:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|0
1630893600000|2021-09-06 02:00:00|||||||||101
1630897200000|2021-09-06 03:00:00|||||||||2
1630900800000|2021-09-06 04:00:00|||||||||24
1630904400000|2021-09-06 05:00:00|||||||||86
1630908000000|2021-09-06 06:00:00|||||||||1351
1630911600000|2021-09-06 07:00:00|||||||||86
1630915200000|2021-09-06 08:00:00|||||||||719
1630918800000|2021-09-06 09:00:00|||||||||329
1630922400000|2021-09-06 10:00:00|||||||||283
1630926000000|2021-09-06 11:00:00|||||||||1185
1630929600000|2021-09-06 12:00:00|||||||||259
1630933200000|2021-09-06 13:00:00|11018.8|11016.8|11018.4|11016.4|11019.2|11017.2|11018.4|11016.4|17414
1630936800000|2021-09-06 14:00:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|6585
1630940400000|2021-09-06 15:00:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|718
1630944000000|2021-09-06 16:00:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1643
1630947600000|2021-09-06 17:00:00|||||||||5
1630965600000|2021-09-06 22:00:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1692
1630969200000|2021-09-06 23:00:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|487
1630972800000|2021-09-07 00:00:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|567
1630976400000|2021-09-07 01:00:00|11018.4|11016.4|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|1228
1630980000000|2021-09-07 02:00:00|||||||||409
1630983600000|2021-09-07 03:00:00|11018|11016|11018|11016|11018|11016|11018|11016|358
1630987200000|2021-09-07 04:00:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|817
1630990800000|2021-09-07 05:00:00|||||||||549
1630994400000|2021-09-07 06:00:00|11018|11016|11018.4|11016.4|11018.4|11016.4|11018|11016|9485
1630998000000|2021-09-07 07:00:00|11018|11016|11018.4|11016.4|11018.4|11016.4|11018|11016|4630
1631001600000|2021-09-07 08:00:00|11018.2|11016.2|11018|11016|11018.2|11016.2|11017.6|11015.6|4814
1631005200000|2021-09-07 09:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|2229
1631008800000|2021-09-07 10:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1798
1631012400000|2021-09-07 11:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|4919
1631016000000|2021-09-07 12:00:00|11017.2|11015.2|11016.4|11014.4|11017.6|11015.6|11016.4|11014.4|9698
1631019600000|2021-09-07 13:00:00|11016|11014|11015.6|11013.6|11016.4|11014.4|11015.6|11013.6|15643
1631023200000|2021-09-07 14:00:00|11015.3|11013.3|11015.6|11013.6|11016|11014|11015.3|11013.3|8989
1631026800000|2021-09-07 15:00:00|11016|11014|11016|11014|11016|11014|11016|11014|6189
1631030400000|2021-09-07 16:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|6551
1631034000000|2021-09-07 17:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|7688
1631037600000|2021-09-07 18:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|6312
1631041200000|2021-09-07 19:00:00|||||||||3001
1631044800000|2021-09-07 20:00:00|||||||||8000
1631052000000|2021-09-07 22:00:00|||||||||60
1631055600000|2021-09-07 23:00:00|||||||||1206
1631059200000|2021-09-08 00:00:00|||||||||1238
1631062800000|2021-09-08 01:00:00|||||||||48
1631066400000|2021-09-08 02:00:00|||||||||234
1631070000000|2021-09-08 03:00:00|||||||||29
1631073600000|2021-09-08 04:00:00|||||||||498
1631077200000|2021-09-08 05:00:00|||||||||559
1631080800000|2021-09-08 06:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1330
1631084400000|2021-09-08 07:00:00|11016|11014|11016|11014|11016.4|11014.4|11015.6|11013.6|2193
1631088000000|2021-09-08 08:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|2809
1631091600000|2021-09-08 09:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1251
1631095200000|2021-09-08 10:00:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|5711
1631098800000|2021-09-08 11:00:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|2473
1631102400000|2021-09-08 12:00:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|8539
1631106000000|2021-09-08 13:00:00|11015.6|11013.6|11015.3|11013.3|11016|11014|11015.3|11013.3|5888
1631109600000|2021-09-08 14:00:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|4197
1631113200000|2021-09-08 15:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|6597
1631116800000|2021-09-08 16:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|5300
1631120400000|2021-09-08 17:00:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|7650
1631124000000|2021-09-08 18:00:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|9030
1631127600000|2021-09-08 19:00:00|||||||||2220
1631131200000|2021-09-08 20:00:00|||||||||5246
1631138400000|2021-09-08 22:00:00|||||||||68
1631142000000|2021-09-08 23:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|104
1631145600000|2021-09-09 00:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|103
1631149200000|2021-09-09 01:00:00|||||||||143
1631152800000|2021-09-09 02:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|900
1631156400000|2021-09-09 03:00:00|||||||||74
1631160000000|2021-09-09 04:00:00|||||||||365
1631163600000|2021-09-09 05:00:00|||||||||1877
1631167200000|2021-09-09 06:00:00|||||||||2130
1631170800000|2021-09-09 07:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|4158
1631174400000|2021-09-09 08:00:00|||||||||467
1631178000000|2021-09-09 09:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1775
1631181600000|2021-09-09 10:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|852
1631185200000|2021-09-09 11:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|20145
1631188800000|2021-09-09 12:00:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|9796
1631192400000|2021-09-09 13:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|19274
1631196000000|2021-09-09 14:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|14406
1631199600000|2021-09-09 15:00:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|7717
1631203200000|2021-09-09 16:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.2|11014.2|7012
1631206800000|2021-09-09 17:00:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.4|11014.4|11631
1631210400000|2021-09-09 18:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|7647
1631214000000|2021-09-09 19:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|3924
1631217600000|2021-09-09 20:00:00|||||||||4403
1631224800000|2021-09-09 22:00:00|||||||||217
1631228400000|2021-09-09 23:00:00|||||||||12
1631232000000|2021-09-10 00:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1392
1631235600000|2021-09-10 01:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|319
1631239200000|2021-09-10 02:00:00|||||||||156
1631242800000|2021-09-10 03:00:00|||||||||79
1631246400000|2021-09-10 04:00:00|||||||||116
1631250000000|2021-09-10 05:00:00|11016|11014|11016|11014|11016|11014|11016|11014|446
1631253600000|2021-09-10 06:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|645
1631257200000|2021-09-10 07:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|2572
1631260800000|2021-09-10 08:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|2273
1631264400000|2021-09-10 09:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|801
1631268000000|2021-09-10 10:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|2706
1631271600000|2021-09-10 11:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|2170
1631275200000|2021-09-10 12:00:00|11015.3|11013.3|11015.6|11013.6|11016|11014|11015.3|11013.3|13283
1631278800000|2021-09-10 13:00:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|5507
1631282400000|2021-09-10 14:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|16570
1631286000000|2021-09-10 15:00:00|11016.4|11014.4|11015.3|11013.3|11016.4|11014.4|11014.9|11012.9|6915
1631289600000|2021-09-10 16:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|7767
1631293200000|2021-09-10 17:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|4442
1631296800000|2021-09-10 18:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|8747
1631300400000|2021-09-10 19:00:00|||||||||5511
1631304000000|2021-09-10 20:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|3339
1631487600000|2021-09-12 23:00:00|11016|11014|11016|11014|11016|11014|11016|11014|0
1631491200000|2021-09-13 00:00:00|11015.8|11013.8|11016|11014|11016|11014|11015.6|11013.6|2971
1631494800000|2021-09-13 01:00:00|||||||||298
1631498400000|2021-09-13 02:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1677
1631502000000|2021-09-13 03:00:00|||||||||43
1631505600000|2021-09-13 04:00:00|||||||||43
1631509200000|2021-09-13 05:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|1279
1631512800000|2021-09-13 06:00:00|11015.8|11013.8|11015.3|11013.3|11015.8|11013.8|11015.3|11013.3|1473
1631516400000|2021-09-13 07:00:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|2181
1631520000000|2021-09-13 08:00:00|||||||||1167
1631523600000|2021-09-13 09:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|615
1631527200000|2021-09-13 10:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|2512
1631530800000|2021-09-13 11:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|2061
1631534400000|2021-09-13 12:00:00|11015.3|11013.3|11016.4|11014.4|11016.4|11014.4|11015.3|11013.3|10486
1631538000000|2021-09-13 13:00:00|11016.2|11014.2|11016.8|11014.8|11017.2|11015.2|11016|11014|6171
1631541600000|2021-09-13 14:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|9068
1631545200000|2021-09-13 15:00:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|5194
1631548800000|2021-09-13 16:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|2213
1631552400000|2021-09-13 17:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|4526
1631556000000|2021-09-13 18:00:00|||||||||2848
1631559600000|2021-09-13 19:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|5172
1631563200000|2021-09-13 20:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|5387
1631570400000|2021-09-13 22:00:00|||||||||210
1631574000000|2021-09-13 23:00:00|||||||||5
1631577600000|2021-09-14 00:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|985
1631581200000|2021-09-14 01:00:00|||||||||349
1631584800000|2021-09-14 02:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|938
1631588400000|2021-09-14 03:00:00|11016|11014|11016|11014|11016|11014|11016|11014|284
1631592000000|2021-09-14 04:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|564
1631595600000|2021-09-14 05:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|322
1631599200000|2021-09-14 06:00:00|||||||||635
1631602800000|2021-09-14 07:00:00|11016|11014|11016|11014|11016|11014|11016|11014|2373
1631606400000|2021-09-14 08:00:00|||||||||1523
1631610000000|2021-09-14 09:00:00|||||||||1045
1631613600000|2021-09-14 10:00:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|6049
1631617200000|2021-09-14 11:00:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|9276
1631620800000|2021-09-14 12:00:00|11016|11014|11018|11016|11018.4|11016.4|11015.6|11013.6|25494
1631624400000|2021-09-14 13:00:00|11017.6|11015.6|11018.8|11016.8|11019.2|11017.2|11017.6|11015.6|14257
1631628000000|2021-09-14 14:00:00|11018.4|11016.4|11018.8|11016.8|11019.2|11017.2|11018|11016|19321
1631631600000|2021-09-14 15:00:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|8416
1631635200000|2021-09-14 16:00:00|11018.4|11016.4|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|2913
1631638800000|2021-09-14 17:00:00|11018|11016|11018|11016|11018|11016|11018|11016|3765
1631642400000|2021-09-14 18:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|8182
1631646000000|2021-09-14 19:00:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|5005
1631649600000|2021-09-14 20:00:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|2341
1631656800000|2021-09-14 22:00:00|||||||||8
1631660400000|2021-09-14 23:00:00|||||||||9
1631664000000|2021-09-15 00:00:00|11018|11016|11018|11016|11018|11016|11018|11016|1728
1631667600000|2021-09-15 01:00:00|||||||||94
1631671200000|2021-09-15 02:00:00|||||||||218
1631674800000|2021-09-15 03:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|311
1631678400000|2021-09-15 04:00:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|753
1631682000000|2021-09-15 05:00:00|||||||||1082
1631685600000|2021-09-15 06:00:00|11018|11016|11017.8|11015.8|11018|11016|11017.6|11015.6|2023
1631689200000|2021-09-15 07:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2200
1631692800000|2021-09-15 08:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1703
1631696400000|2021-09-15 09:00:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1088
1631700000000|2021-09-15 10:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2631
1631703600000|2021-09-15 11:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1925
1631707200000|2021-09-15 12:00:00|11016.8|11014.8|11016.4|11014.4|11017.6|11015.6|11016|11014|24497
1631710800000|2021-09-15 13:00:00|11016.8|11014.8|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|12376
1631714400000|2021-09-15 14:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|17598
1631718000000|2021-09-15 15:00:00|11017.6|11015.6|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|16194
1631721600000|2021-09-15 16:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|5081
1631725200000|2021-09-15 17:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|2196
1631728800000|2021-09-15 18:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|21578
1631732400000|2021-09-15 19:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|12822
1631736000000|2021-09-15 20:00:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|6356
1631743200000|2021-09-15 22:00:00|||||||||10
1631746800000|2021-09-15 23:00:00|||||||||17
1631750400000|2021-09-16 00:00:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|3095
1631754000000|2021-09-16 01:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|286
1631757600000|2021-09-16 02:00:00|||||||||83
1631761200000|2021-09-16 03:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|757
1631764800000|2021-09-16 04:00:00|||||||||597
1631768400000|2021-09-16 05:00:00|||||||||50
1631772000000|2021-09-16 06:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|2245
1631775600000|2021-09-16 07:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|2405
1631779200000|2021-09-16 08:00:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|4170
1631782800000|2021-09-16 09:00:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|2952
1631786400000|2021-09-16 10:00:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1763
1631790000000|2021-09-16 11:00:00|||||||||3020
1631793600000|2021-09-16 12:00:00|11016.8|11014.8|11015.3|11013.3|11016.8|11014.8|11014.9|11012.9|17418
1631797200000|2021-09-16 13:00:00|11015.6|11013.6|11014.9|11012.9|11015.6|11013.6|11014.1|11012.1|18166
1631800800000|2021-09-16 14:00:00|11014.7|11012.7|11015.3|11013.3|11015.3|11013.3|11014.5|11012.5|10007
1631804400000|2021-09-16 15:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|8034
1631808000000|2021-09-16 16:00:00|||||||||3003
1631811600000|2021-09-16 17:00:00|||||||||1812
1631815200000|2021-09-16 18:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|5607
1631818800000|2021-09-16 19:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|4967
1631822400000|2021-09-16 20:00:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|5029
1631829600000|2021-09-16 22:00:00|||||||||161
1631833200000|2021-09-16 23:00:00|||||||||72
1631836800000|2021-09-17 00:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|1388
1631840400000|2021-09-17 01:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|131
1631844000000|2021-09-17 02:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|233
1631847600000|2021-09-17 03:00:00|||||||||28
1631851200000|2021-09-17 04:00:00|||||||||134
1631854800000|2021-09-17 05:00:00|||||||||318
1631858400000|2021-09-17 06:00:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|1281
1631862000000|2021-09-17 07:00:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|3834
1631865600000|2021-09-17 08:00:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|1409
1631869200000|2021-09-17 09:00:00|||||||||2284
1631872800000|2021-09-17 10:00:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1635
1631876400000|2021-09-17 11:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|8425
1631880000000|2021-09-17 12:00:00|11014.5|11012.5|11013.7|11011.7|11014.5|11012.5|11013.7|11011.7|21742
1631883600000|2021-09-17 13:00:00|11013.3|11011.3|11013.3|11011.3|11013.7|11011.7|11012.5|11010.5|13236
1631887200000|2021-09-17 14:00:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11012.9|11010.9|11657
1631890800000|2021-09-17 15:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|11731
1631894400000|2021-09-17 16:00:00|||||||||2264
1631898000000|2021-09-17 17:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|1742
1631901600000|2021-09-17 18:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|6546
1631905200000|2021-09-17 19:00:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|6571
1631908800000|2021-09-17 20:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|5355
1632088800000|2021-09-19 22:00:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|267
1632092400000|2021-09-19 23:00:00|||||||||115
1632096000000|2021-09-20 00:00:00|||||||||28
1632099600000|2021-09-20 01:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|411
1632103200000|2021-09-20 02:00:00|||||||||37
1632106800000|2021-09-20 03:00:00|||||||||7
1632110400000|2021-09-20 04:00:00|||||||||45
1632114000000|2021-09-20 05:00:00|||||||||111
1632117600000|2021-09-20 06:00:00|11013.7|11011.7|11014.5|11012.5|11014.5|11012.5|11013.7|11011.7|789
1632121200000|2021-09-20 07:00:00|11014.1|11012.1|11014.9|11012.9|11014.9|11012.9|11014.1|11012.1|1919
1632124800000|2021-09-20 08:00:00|11015.3|11013.3|11014.9|11012.9|11015.6|11013.6|11014.9|11012.9|4112
1632128400000|2021-09-20 09:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11014.9|11012.9|3334
1632132000000|2021-09-20 10:00:00|11015.5|11013.5|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|2185
1632135600000|2021-09-20 11:00:00|11015.5|11013.5|11016|11014|11016|11014|11015.3|11013.3|3205
1632139200000|2021-09-20 12:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11015.6|11013.6|8701
1632142800000|2021-09-20 13:00:00|11015.6|11013.6|11015.3|11013.3|11016|11014|11015.3|11013.3|7057
1632146400000|2021-09-20 14:00:00|11015.6|11013.6|11016|11014|11016.4|11014.4|11015.3|11013.3|7837
1632150000000|2021-09-20 15:00:00|||||||||2818
1632153600000|2021-09-20 16:00:00|||||||||3078
1632157200000|2021-09-20 17:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|2226
1632160800000|2021-09-20 18:00:00|||||||||7001
1632164400000|2021-09-20 19:00:00|11016|11014|11016|11014|11016|11014|11016|11014|11552
1632168000000|2021-09-20 20:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|8158
1632175200000|2021-09-20 22:00:00|11016|11014|11016|11014|11016|11014|11016|11014|660
1632178800000|2021-09-20 23:00:00|11015.6|11013.6|11015.6|11013.6|11015.8|11013.8|11015.6|11013.6|64
1632182400000|2021-09-21 00:00:00|||||||||154
1632186000000|2021-09-21 01:00:00|||||||||73
1632189600000|2021-09-21 02:00:00|||||||||589
1632193200000|2021-09-21 03:00:00|||||||||542
1632196800000|2021-09-21 04:00:00|||||||||3895
1632200400000|2021-09-21 05:00:00|11016|11014|11016|11014|11016|11014|11016|11014|405
1632204000000|2021-09-21 06:00:00|11016.4|11014.4|11015.6|11013.6|11016.4|11014.4|11015.6|11013.6|1279
1632207600000|2021-09-21 07:00:00|11015.3|11013.3|11014.9|11012.9|11015.6|11013.6|11014.9|11012.9|2403
1632211200000|2021-09-21 08:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|1487
1632214800000|2021-09-21 09:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|933
1632218400000|2021-09-21 10:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1376
1632222000000|2021-09-21 11:00:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.5|11013.5|3616
1632225600000|2021-09-21 12:00:00|11016|11014|11016.8|11014.8|11016.8|11014.8|11015.6|11013.6|15307
1632229200000|2021-09-21 13:00:00|11016.4|11014.4|11017.2|11015.2|11017.6|11015.6|11016.4|11014.4|13792
1632232800000|2021-09-21 14:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.2|11015.2|9396
1632236400000|2021-09-21 15:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|3948
1632240000000|2021-09-21 16:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|7950
1632243600000|2021-09-21 17:00:00|11017.2|11015.2|11016.8|11014.8|11017.6|11015.6|11016.4|11014.4|8732
1632247200000|2021-09-21 18:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|11753
1632250800000|2021-09-21 19:00:00|||||||||7419
1632254400000|2021-09-21 20:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|7871
1632261600000|2021-09-21 22:00:00|||||||||155
1632265200000|2021-09-21 23:00:00|||||||||308
1632268800000|2021-09-22 00:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1148
1632272400000|2021-09-22 01:00:00|11016.4|11014.4|11015.6|11013.6|11016.8|11014.8|11014.9|11012.9|5080
1632276000000|2021-09-22 02:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|533
1632279600000|2021-09-22 03:00:00|11016|11014|11016|11014|11016|11014|11016|11014|100
1632283200000|2021-09-22 04:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|198
1632286800000|2021-09-22 05:00:00|11015.8|11013.8|11015.6|11013.6|11016|11014|11015.6|11013.6|621
1632290400000|2021-09-22 06:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|322
1632294000000|2021-09-22 07:00:00|11015.3|11013.3|11016|11014|11016|11014|11015.3|11013.3|2562
1632297600000|2021-09-22 08:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|5178
1632301200000|2021-09-22 09:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|2177
1632304800000|2021-09-22 10:00:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|2739
1632308400000|2021-09-22 11:00:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|4290
1632312000000|2021-09-22 12:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|22640
1632315600000|2021-09-22 13:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|11512
1632319200000|2021-09-22 14:00:00|11015.6|11013.6|11014.9|11012.9|11015.6|11013.6|11014.9|11012.9|19608
1632322800000|2021-09-22 15:00:00|11015.3|11013.3|11015.6|11013.6|11016|11014|11014.9|11012.9|7530
1632326400000|2021-09-22 16:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|7848
1632330000000|2021-09-22 17:00:00|11015.6|11013.6|11016|11014|11016.4|11014.4|11015.6|11013.6|5639
1632333600000|2021-09-22 18:00:00|11013.9|11011.9|11011.4|11009.4|11016.8|11014.8|11009.8|11007.8|66444
1632337200000|2021-09-22 19:00:00|11011.5|11009.5|11011|11009|11013.3|11011.3|11010.6|11008.6|52584
1632340800000|2021-09-22 20:00:00|11010.6|11008.6|11011|11009|11011|11009|11010.6|11008.6|12186
1632348000000|2021-09-22 22:00:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|1506
1632351600000|2021-09-22 23:00:00|||||||||57
1632355200000|2021-09-23 00:00:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|222
1632358800000|2021-09-23 01:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|1207
1632362400000|2021-09-23 02:00:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11008.8|11006.8|1877
1632366000000|2021-09-23 03:00:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|515
1632369600000|2021-09-23 04:00:00|||||||||501
1632373200000|2021-09-23 05:00:00|||||||||814
1632376800000|2021-09-23 06:00:00|11008.2|11006.2|11009|11007|11009|11007|11008.2|11006.2|3815
1632380400000|2021-09-23 07:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|5871
1632384000000|2021-09-23 08:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|3725
1632387600000|2021-09-23 09:00:00|11009|11007|11009|11007|11009.4|11007.4|11008.6|11006.6|6974
1632391200000|2021-09-23 10:00:00|11009.4|11007.4|11009.4|11007.4|11010.2|11008.2|11009|11007|11003
1632394800000|2021-09-23 11:00:00|11009.6|11007.6|11008.6|11006.6|11009.8|11007.8|11008.2|11006.2|8000
1632398400000|2021-09-23 12:00:00|11009|11007|11009|11007|11009.4|11007.4|11008.2|11006.2|34813
1632402000000|2021-09-23 13:00:00|11008.8|11006.8|11008.6|11006.6|11009|11007|11008.2|11006.2|25156
1632405600000|2021-09-23 14:00:00|11008.2|11006.2|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|18480
1632409200000|2021-09-23 15:00:00|11007.8|11005.8|11007.8|11005.8|11008.2|11006.2|11006.7|11004.7|26356
1632412800000|2021-09-23 16:00:00|11007.4|11005.4|11007.4|11005.4|11007.8|11005.8|11007.1|11005.1|12174
1632416400000|2021-09-23 17:00:00|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|3745
1632420000000|2021-09-23 18:00:00|11007.4|11005.4|11006.7|11004.7|11007.4|11005.4|11006.7|11004.7|10286
1632423600000|2021-09-23 19:00:00|||||||||3709
1632427200000|2021-09-23 20:00:00|11006.3|11004.3|11005.5|11003.5|11006.3|11004.3|11005.5|11003.5|17349
1632434400000|2021-09-23 22:00:00|||||||||636
1632438000000|2021-09-23 23:00:00|||||||||745
1632441600000|2021-09-24 00:00:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|1480
1632445200000|2021-09-24 01:00:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|3038
1632448800000|2021-09-24 02:00:00|||||||||1066
1632452400000|2021-09-24 03:00:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|1437
1632456000000|2021-09-24 04:00:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|1398
1632459600000|2021-09-24 05:00:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.5|11003.5|4547
1632463200000|2021-09-24 06:00:00|11005.9|11003.9|11005.9|11003.9|11006.3|11004.3|11005.5|11003.5|2119
1632466800000|2021-09-24 07:00:00|11005.5|11003.5|11006.3|11004.3|11006.3|11004.3|11005.5|11003.5|3721
1632470400000|2021-09-24 08:00:00|11006.7|11004.7|11007.1|11005.1|11007.1|11005.1|11006.3|11004.3|8403
1632474000000|2021-09-24 09:00:00|11007.4|11005.4|11007.8|11005.8|11007.8|11005.8|11007.1|11005.1|1698
1632477600000|2021-09-24 10:00:00|11007.4|11005.4|11007.4|11005.4|11007.8|11005.8|11007.1|11005.1|5129
1632481200000|2021-09-24 11:00:00|11007.1|11005.1|11006.7|11004.7|11007.1|11005.1|11006.3|11004.3|6499
1632484800000|2021-09-24 12:00:00|11007.1|11005.1|11005.9|11003.9|11007.1|11005.1|11005.5|11003.5|14275
1632488400000|2021-09-24 13:00:00|11005.5|11003.5|11003.9|11001.9|11005.5|11003.5|11003.9|11001.9|22368
1632492000000|2021-09-24 14:00:00|11004.3|11002.3|11003.9|11001.9|11005.1|11003.1|11003.5|11001.5|21506
1632495600000|2021-09-24 15:00:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|10478
1632499200000|2021-09-24 16:00:00|11003.9|11001.9|11003.5|11001.5|11004.3|11002.3|11003.5|11001.5|11389
1632502800000|2021-09-24 17:00:00|11003.1|11001.1|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|11775
1632506400000|2021-09-24 18:00:00|11002.6|11000.6|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|13095
1632510000000|2021-09-24 19:00:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|7454
1632513600000|2021-09-24 20:00:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|9396
1632693600000|2021-09-26 22:00:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|758
1632697200000|2021-09-26 23:00:00|||||||||479
1632700800000|2021-09-27 00:00:00|11002.4|11000.4|11003.1|11001.1|11003.5|11001.5|11002.4|11000.4|984
1632704400000|2021-09-27 01:00:00|11003.5|11001.5|11003.1|11001.1|11003.5|11001.5|11003.1|11001.1|1097
1632708000000|2021-09-27 02:00:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|1415
1632711600000|2021-09-27 03:00:00|||||||||122
1632715200000|2021-09-27 04:00:00|||||||||64
1632718800000|2021-09-27 05:00:00|||||||||113
1632722400000|2021-09-27 06:00:00|11003.1|11001.1|11003.5|11001.5|11003.9|11001.9|11002.8|11000.8|8843
1632726000000|2021-09-27 07:00:00|11003.9|11001.9|11003.1|11001.1|11003.9|11001.9|11003.1|11001.1|2176
1632729600000|2021-09-27 08:00:00|11002.8|11000.8|11000.4|10998.4|11002.8|11000.8|11000.4|10998.4|5463
1632733200000|2021-09-27 09:00:00|11000|10998|10999.6|10997.6|11000.4|10998.4|10999.2|10997.2|8115
1632736800000|2021-09-27 10:00:00|10999.8|10997.8|11000.4|10998.4|11000.4|10998.4|10999.2|10997.2|5103
1632740400000|2021-09-27 11:00:00|11000|10998|11000.4|10998.4|11000.4|10998.4|11000|10998|3097
1632744000000|2021-09-27 12:00:00|11000.8|10998.8|11000.8|10998.8|11001.2|10999.2|10999.6|10997.6|34124
1632747600000|2021-09-27 13:00:00|11001|10999|11000.8|10998.8|11001|10999|11000|10998|20219
1632751200000|2021-09-27 14:00:00|11001.2|10999.2|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|16231
1632754800000|2021-09-27 15:00:00|11001.6|10999.6|11000|10998|11002|11000|10999.6|10997.6|32136
1632758400000|2021-09-27 16:00:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|10015
1632762000000|2021-09-27 17:00:00|11000.2|10998.2|11000.8|10998.8|11000.8|10998.8|11000|10998|7196
1632765600000|2021-09-27 18:00:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|10268
1632769200000|2021-09-27 19:00:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|4825
1632772800000|2021-09-27 20:00:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|16476
1632780000000|2021-09-27 22:00:00|11000|10998|11000|10998|11000.4|10998.4|11000|10998|1997
1632783600000|2021-09-27 23:00:00|11000.2|10998.2|11000.4|10998.4|11000.4|10998.4|11000|10998|1206
1632787200000|2021-09-28 00:00:00|||||||||1570
1632790800000|2021-09-28 01:00:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|1830
1632794400000|2021-09-28 02:00:00|11000.8|10998.8|11000|10998|11000.8|10998.8|11000|10998|626
1632798000000|2021-09-28 03:00:00|10999.6|10997.6|10999.2|10997.2|10999.6|10997.6|10999.2|10997.2|1273
1632801600000|2021-09-28 04:00:00|||||||||1728
1632805200000|2021-09-28 05:00:00|10998.9|10996.9|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|2777
1632808800000|2021-09-28 06:00:00|10998.9|10996.9|10997.7|10995.7|10999.2|10997.2|10997.7|10995.7|8035
1632812400000|2021-09-28 07:00:00|10997.9|10995.9|10997.7|10995.7|10998.3|10996.3|10997.7|10995.7|7996
1632816000000|2021-09-28 08:00:00|10997.9|10995.9|10998.5|10996.5|10998.5|10996.5|10997.3|10995.3|7108
1632819600000|2021-09-28 09:00:00|10998.3|10996.3|10998.9|10996.9|10999.2|10997.2|10998.1|10996.1|3649
1632823200000|2021-09-28 10:00:00|10998.5|10996.5|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|3978
1632826800000|2021-09-28 11:00:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|9701
1632830400000|2021-09-28 12:00:00|10999.2|10997.2|10998.5|10996.5|10999.2|10997.2|10998.1|10996.1|31226
1632834000000|2021-09-28 13:00:00|10998.9|10996.9|10998.5|10996.5|10998.9|10996.9|10998.1|10996.1|21368
1632837600000|2021-09-28 14:00:00|10998.9|10996.9|11000|10998|11000|10998|10998.5|10996.5|27419
1632841200000|2021-09-28 15:00:00|11000.4|10998.4|11000|10998|11000.8|10998.8|11000|10998|22426
1632844800000|2021-09-28 16:00:00|11000.4|10998.4|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|13075
1632848400000|2021-09-28 17:00:00|11000.6|10998.6|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|15214
1632852000000|2021-09-28 18:00:00|11000.8|10998.8|11000|10998|11000.8|10998.8|11000|10998|15936
1632855600000|2021-09-28 19:00:00|10999.6|10997.6|11000.8|10998.8|11000.8|10998.8|10999.6|10997.6|6423
1632859200000|2021-09-28 20:00:00|11000.4|10998.4|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|8234
1632866400000|2021-09-28 22:00:00|11000|10998|11000|10998|11000|10998|11000|10998|463
1632870000000|2021-09-28 23:00:00|||||||||213
1632873600000|2021-09-29 00:00:00|10999.6|10997.6|10999.6|10997.6|11000|10998|10999.6|10997.6|1542
1632877200000|2021-09-29 01:00:00|10999.8|10997.8|11000.4|10998.4|11000.8|10998.8|10999.6|10997.6|2955
1632880800000|2021-09-29 02:00:00|11000.8|10998.8|11000.8|10998.8|11001.2|10999.2|11000.4|10998.4|3819
1632884400000|2021-09-29 03:00:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11000.8|10998.8|1849
1632888000000|2021-09-29 04:00:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|1120
1632891600000|2021-09-29 05:00:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|490
1632895200000|2021-09-29 06:00:00|11000.6|10998.6|11001.6|10999.6|11001.6|10999.6|11000.4|10998.4|6243
1632898800000|2021-09-29 07:00:00|11002|11000|11001.6|10999.6|11002.4|11000.4|11001.6|10999.6|9456
1632902400000|2021-09-29 08:00:00|11002|11000|11002.4|11000.4|11002.4|11000.4|11001.6|10999.6|7983
1632906000000|2021-09-29 09:00:00|11002|11000|11002|11000|11002|11000|11002|11000|2047
1632909600000|2021-09-29 10:00:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002|11000|5831
1632913200000|2021-09-29 11:00:00|11002|11000|11002|11000|11002|11000|11001.6|10999.6|4105
1632916800000|2021-09-29 12:00:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.2|10999.2|12921
1632920400000|2021-09-29 13:00:00|11001.2|10999.2|11002.4|11000.4|11002.4|11000.4|11001.2|10999.2|14327
1632924000000|2021-09-29 14:00:00|11002.8|11000.8|11002|11000|11002.8|11000.8|11002|11000|18060
1632927600000|2021-09-29 15:00:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|21134
1632931200000|2021-09-29 16:00:00|11002.4|11000.4|11001.6|10999.6|11002.4|11000.4|11001.6|10999.6|15114
1632934800000|2021-09-29 17:00:00|11002|11000|11001.6|10999.6|11002|11000|11001.2|10999.2|9370
1632938400000|2021-09-29 18:00:00|||||||||5766
1632942000000|2021-09-29 19:00:00|11002|11000|11002.4|11000.4|11002.4|11000.4|11002|11000|10138
1632945600000|2021-09-29 20:00:00|11002|11000|11003.1|11001.1|11003.1|11001.1|11002|11000|10911
1632952800000|2021-09-29 22:00:00|||||||||384
1632956400000|2021-09-29 23:00:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|588
1632960000000|2021-09-30 00:00:00|||||||||1181
1632963600000|2021-09-30 01:00:00|||||||||355
1632967200000|2021-09-30 02:00:00|||||||||582
1632970800000|2021-09-30 03:00:00|||||||||14
1632974400000|2021-09-30 04:00:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|251
1632978000000|2021-09-30 05:00:00|||||||||44
1632981600000|2021-09-30 06:00:00|11002.8|11000.8|11002|11000|11003.1|11001.1|11002|11000|5294
1632985200000|2021-09-30 07:00:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002|11000|7149
1632988800000|2021-09-30 08:00:00|11002.8|11000.8|11002.4|11000.4|11002.8|11000.8|11002.4|11000.4|1385
1632992400000|2021-09-30 09:00:00|11002.8|11000.8|11002.4|11000.4|11002.8|11000.8|11002.4|11000.4|1404
1632996000000|2021-09-30 10:00:00|11002|11000|11002.4|11000.4|11002.4|11000.4|11002|11000|9569
1632999600000|2021-09-30 11:00:00|11002|11000|11002.4|11000.4|11002.4|11000.4|11002|11000|3692
1633003200000|2021-09-30 12:00:00|11002.2|11000.2|11001.2|10999.2|11002.4|11000.4|11001.2|10999.2|15699
1633006800000|2021-09-30 13:00:00|11001.6|10999.6|11002|11000|11002|11000|11001.2|10999.2|18785
1633010400000|2021-09-30 14:00:00|11002.4|11000.4|11003.5|11001.5|11003.5|11001.5|11002|11000|26569
1633014000000|2021-09-30 15:00:00|11003.9|11001.9|11003.5|11001.5|11003.9|11001.9|11003.1|11001.1|12726
1633017600000|2021-09-30 16:00:00|11003.7|11001.7|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|12411
1633021200000|2021-09-30 17:00:00|11003.5|11001.5|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|6494
1633024800000|2021-09-30 18:00:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|9308
1633028400000|2021-09-30 19:00:00|11003.9|11001.9|11004.7|11002.7|11004.7|11002.7|11003.9|11001.9|32214
1633032000000|2021-09-30 20:00:00|11005.1|11003.1|11006.3|11004.3|11006.3|11004.3|11004.7|11002.7|28111
1633039200000|2021-09-30 22:00:00|||||||||654
1633042800000|2021-09-30 23:00:00|||||||||767
1633046400000|2021-10-01 00:00:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|3119
1633050000000|2021-10-01 01:00:00|11006.7|11004.7|11006.7|11004.7|11007.1|11005.1|11006.3|11004.3|3312
1633053600000|2021-10-01 02:00:00|||||||||716
1633057200000|2021-10-01 03:00:00|||||||||370
1633060800000|2021-10-01 04:00:00|||||||||193
1633064400000|2021-10-01 05:00:00|||||||||915
1633068000000|2021-10-01 06:00:00|11006.3|11004.3|11006.3|11004.3|11006.7|11004.7|11005.9|11003.9|4870
1633071600000|2021-10-01 07:00:00|11006.5|11004.5|11005.5|11003.5|11006.7|11004.7|11005.5|11003.5|9061
1633075200000|2021-10-01 08:00:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|7083
1633078800000|2021-10-01 09:00:00|11005.5|11003.5|11006.3|11004.3|11006.3|11004.3|11005.5|11003.5|3411
1633082400000|2021-10-01 10:00:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|1277
1633086000000|2021-10-01 11:00:00|11006.1|11004.1|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|2791
1633089600000|2021-10-01 12:00:00|11005.5|11003.5|11008.2|11006.2|11008.2|11006.2|11005.1|11003.1|24584
1633093200000|2021-10-01 13:00:00|11008.4|11006.4|11008.6|11006.6|11009.4|11007.4|11007.8|11005.8|43157
1633096800000|2021-10-01 14:00:00|11008.2|11006.2|11007.8|11005.8|11009|11007|11007.1|11005.1|25103
1633100400000|2021-10-01 15:00:00|11007.4|11005.4|11008.6|11006.6|11009|11007|11007.1|11005.1|25503
1633104000000|2021-10-01 16:00:00|11009|11007|11009|11007|11009|11007|11008.6|11006.6|9086
1633107600000|2021-10-01 17:00:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|7379
1633111200000|2021-10-01 18:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|13702
1633114800000|2021-10-01 19:00:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|12153
1633118400000|2021-10-01 20:00:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11008.6|11006.6|10702
1633298400000|2021-10-03 22:00:00|11009|11007|11009.6|11007.6|11010.2|11008.2|11009|11007|642
1633302000000|2021-10-03 23:00:00|11009.4|11007.4|11010.2|11008.2|11010.2|11008.2|11009.4|11007.4|601
1633305600000|2021-10-04 00:00:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1824
1633309200000|2021-10-04 01:00:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|460
1633312800000|2021-10-04 02:00:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009|11007|985
1633316400000|2021-10-04 03:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|887
1633320000000|2021-10-04 04:00:00|||||||||23
1633323600000|2021-10-04 05:00:00|||||||||119
1633327200000|2021-10-04 06:00:00|11009.2|11007.2|11009.4|11007.4|11010.2|11008.2|11008.8|11006.8|5009
1633330800000|2021-10-04 07:00:00|11009|11007|11009|11007|11009.4|11007.4|11008.2|11006.2|3722
1633334400000|2021-10-04 08:00:00|11008.6|11006.6|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|3940
1633338000000|2021-10-04 09:00:00|11008.6|11006.6|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|5450
1633341600000|2021-10-04 10:00:00|11007.8|11005.8|11007.1|11005.1|11008.2|11006.2|11007.1|11005.1|6481
1633345200000|2021-10-04 11:00:00|11007.4|11005.4|11007.4|11005.4|11007.8|11005.8|11007.1|11005.1|7059
1633348800000|2021-10-04 12:00:00|11007.1|11005.1|11006.7|11004.7|11007.4|11005.4|11006.7|11004.7|15413
1633352400000|2021-10-04 13:00:00|11006.3|11004.3|11005.5|11003.5|11006.7|11004.7|11005.5|11003.5|15960
1633356000000|2021-10-04 14:00:00|11005.1|11003.1|11006.3|11004.3|11007.4|11005.4|11005.1|11003.1|26290
1633359600000|2021-10-04 15:00:00|11006.7|11004.7|11005.9|11003.9|11006.7|11004.7|11005.9|11003.9|11457
1633363200000|2021-10-04 16:00:00|11006.3|11004.3|11006.3|11004.3|11006.7|11004.7|11005.9|11003.9|6689
1633366800000|2021-10-04 17:00:00|||||||||2316
1633370400000|2021-10-04 18:00:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|9568
1633374000000|2021-10-04 19:00:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|8258
1633377600000|2021-10-04 20:00:00|||||||||5198
1633384800000|2021-10-04 22:00:00|11006.7|11004.7|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|2353
1633388400000|2021-10-04 23:00:00|||||||||597
1633392000000|2021-10-05 00:00:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|1257
1633395600000|2021-10-05 01:00:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|453
1633399200000|2021-10-05 02:00:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|1304
1633402800000|2021-10-05 03:00:00|11005.5|11003.5|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|1187
1633406400000|2021-10-05 04:00:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|822
1633410000000|2021-10-05 05:00:00|11005.3|11003.3|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|948
1633413600000|2021-10-05 06:00:00|11005.7|11003.7|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|913
1633417200000|2021-10-05 07:00:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.1|11003.1|3024
1633420800000|2021-10-05 08:00:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|707
1633424400000|2021-10-05 09:00:00|11006.3|11004.3|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|1469
1633428000000|2021-10-05 10:00:00|11005.5|11003.5|11005.1|11003.1|11005.5|11003.5|11005.1|11003.1|4395
1633431600000|2021-10-05 11:00:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|3597
1633435200000|2021-10-05 12:00:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|3640
1633438800000|2021-10-05 13:00:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|22925
1633442400000|2021-10-05 14:00:00|11005.1|11003.1|11004.7|11002.7|11005.5|11003.5|11004.3|11002.3|17064
1633446000000|2021-10-05 15:00:00|11004.3|11002.3|11005.1|11003.1|11005.1|11003.1|11004.3|11002.3|9229
1633449600000|2021-10-05 16:00:00|11004.7|11002.7|11005.1|11003.1|11005.1|11003.1|11004.7|11002.7|3800
1633453200000|2021-10-05 17:00:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|4131
1633456800000|2021-10-05 18:00:00|11004.3|11002.3|11004.7|11002.7|11004.7|11002.7|11004.3|11002.3|3681
1633460400000|2021-10-05 19:00:00|11004.3|11002.3|11004.7|11002.7|11004.7|11002.7|11004.3|11002.3|7345
1633464000000|2021-10-05 20:00:00|11004.3|11002.3|11005.1|11003.1|11005.1|11003.1|11004.3|11002.3|6039
1633471200000|2021-10-05 22:00:00|11004.7|11002.7|11004.7|11002.7|11005.1|11003.1|11004.7|11002.7|1164
1633474800000|2021-10-05 23:00:00|||||||||112
1633478400000|2021-10-06 00:00:00|11004.3|11002.3|11003.9|11001.9|11004.7|11002.7|11003.9|11001.9|584
1633482000000|2021-10-06 01:00:00|11004.1|11002.1|11004.3|11002.3|11004.7|11002.7|11003.9|11001.9|1422
1633485600000|2021-10-06 02:00:00|11003.9|11001.9|11004.3|11002.3|11004.3|11002.3|11003.9|11001.9|471
1633489200000|2021-10-06 03:00:00|||||||||576
1633492800000|2021-10-06 04:00:00|11003.9|11001.9|11003.9|11001.9|11004.3|11002.3|11003.9|11001.9|1154
1633496400000|2021-10-06 05:00:00|11003.5|11001.5|11003.1|11001.1|11003.5|11001.5|11003.1|11001.1|879
1633500000000|2021-10-06 06:00:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|1979
1633503600000|2021-10-06 07:00:00|11003.9|11001.9|11003.1|11001.1|11003.9|11001.9|11003.1|11001.1|2177
1633507200000|2021-10-06 08:00:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|1475
1633510800000|2021-10-06 09:00:00|11003.9|11001.9|11003.9|11001.9|11004.3|11002.3|11003.9|11001.9|2119
1633514400000|2021-10-06 10:00:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|1400
1633518000000|2021-10-06 11:00:00|11003.7|11001.7|11002.8|11000.8|11003.9|11001.9|11002.8|11000.8|3971
1633521600000|2021-10-06 12:00:00|11002.4|11000.4|11002.8|11000.8|11003.1|11001.1|11001.6|10999.6|12722
1633525200000|2021-10-06 13:00:00|11003.1|11001.1|11003.9|11001.9|11003.9|11001.9|11002.8|11000.8|8024
1633528800000|2021-10-06 14:00:00|11003.5|11001.5|11002|11000|11003.9|11001.9|11001.6|10999.6|39321
1633532400000|2021-10-06 15:00:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|21065
1633536000000|2021-10-06 16:00:00|11002|11000|11002|11000|11002|11000|11002|11000|12529
1633539600000|2021-10-06 17:00:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|12891
1633543200000|2021-10-06 18:00:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|9402
1633546800000|2021-10-06 19:00:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|7449
1633550400000|2021-10-06 20:00:00|11002.4|11000.4|11002.8|11000.8|11003.1|11001.1|11002.4|11000.4|7787
1633557600000|2021-10-06 22:00:00|||||||||35
1633561200000|2021-10-06 23:00:00|11002.4|11000.4|11002.6|11000.6|11002.6|11000.6|11002.4|11000.4|280
1633564800000|2021-10-07 00:00:00|11002.4|11000.4|11002|11000|11002.8|11000.8|11002|11000|307
1633568400000|2021-10-07 01:00:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.2|10999.2|1552
1633572000000|2021-10-07 02:00:00|11001.4|10999.4|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|554
1633575600000|2021-10-07 03:00:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|159
1633579200000|2021-10-07 04:00:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|606
1633582800000|2021-10-07 05:00:00|11001.2|10999.2|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|598
1633586400000|2021-10-07 06:00:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.2|10999.2|1591
1633590000000|2021-10-07 07:00:00|11002|11000|11002|11000|11002.4|11000.4|11001.6|10999.6|3703
1633593600000|2021-10-07 08:00:00|11002.4|11000.4|11001.6|10999.6|11002.4|11000.4|11001.6|10999.6|1081
1633597200000|2021-10-07 09:00:00|11002|11000|11002|11000|11002|11000|11001.6|10999.6|2077
1633600800000|2021-10-07 10:00:00|||||||||1379
1633604400000|2021-10-07 11:00:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|3934
1633608000000|2021-10-07 12:00:00|11002|11000|11001.6|10999.6|11002|11000|11001.2|10999.2|10776
1633611600000|2021-10-07 13:00:00|11001.2|10999.2|11000.8|10998.8|11001.2|10999.2|11000.8|10998.8|11130
1633615200000|2021-10-07 14:00:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|9574
1633618800000|2021-10-07 15:00:00|10999.6|10997.6|10999.6|10997.6|11000|10998|10999.6|10997.6|7722
1633622400000|2021-10-07 16:00:00|11000|10998|11000|10998|11000|10998|10999.6|10997.6|1960
1633626000000|2021-10-07 17:00:00|10999.6|10997.6|11000|10998|11000|10998|10999.6|10997.6|2097
1633629600000|2021-10-07 18:00:00|||||||||5533
1633633200000|2021-10-07 19:00:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|6269
1633636800000|2021-10-07 20:00:00|||||||||6360
1633644000000|2021-10-07 22:00:00|10999.2|10997.2|10999.2|10997.2|10999.4|10997.4|10999.2|10997.2|849
1633647600000|2021-10-07 23:00:00|||||||||73
1633651200000|2021-10-08 00:00:00|10999.6|10997.6|10998.9|10996.9|10999.6|10997.6|10998.9|10996.9|877
1633654800000|2021-10-08 01:00:00|||||||||369
1633658400000|2021-10-08 02:00:00|||||||||355
1633662000000|2021-10-08 03:00:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|1489
1633665600000|2021-10-08 04:00:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|604
1633669200000|2021-10-08 05:00:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.1|10996.1|1450
1633672800000|2021-10-08 06:00:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|3171
1633676400000|2021-10-08 07:00:00|10998.5|10996.5|10997.7|10995.7|10998.5|10996.5|10997.7|10995.7|5336
1633680000000|2021-10-08 08:00:00|10997.3|10995.3|10997.3|10995.3|10997.7|10995.7|10997.3|10995.3|6076
1633683600000|2021-10-08 09:00:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|1749
1633687200000|2021-10-08 10:00:00|10997.3|10995.3|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|2360
1633690800000|2021-10-08 11:00:00|10998.1|10996.1|10999.2|10997.2|10999.2|10997.2|10997.7|10995.7|11226
1633694400000|2021-10-08 12:00:00|10999.6|10997.6|11002|11000|11002.8|11000.8|10999.2|10997.2|46463
1633698000000|2021-10-08 13:00:00|11001.8|10999.8|10999.2|10997.2|11002|11000|10998.5|10996.5|33562
1633701600000|2021-10-08 14:00:00|10999.6|10997.6|10998.1|10996.1|10999.6|10997.6|10998.1|10996.1|31912
1633705200000|2021-10-08 15:00:00|10997.7|10995.7|10998.1|10996.1|10998.1|10996.1|10996.5|10994.5|15254
1633708800000|2021-10-08 16:00:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.3|10995.3|5128
1633712400000|2021-10-08 17:00:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10996.9|10994.9|3073
1633716000000|2021-10-08 18:00:00|10996.9|10994.9|10997.3|10995.3|10997.3|10995.3|10996.5|10994.5|10495
1633719600000|2021-10-08 19:00:00|10996.9|10994.9|10997.7|10995.7|10997.7|10995.7|10996.9|10994.9|9334
1633723200000|2021-10-08 20:00:00|10997.3|10995.3|10996.9|10994.9|10997.7|10995.7|10996.9|10994.9|5778
1633903200000|2021-10-10 22:00:00|10996.9|10994.9|10995.7|10993.7|10996.9|10994.9|10995.7|10993.7|2133
1633906800000|2021-10-10 23:00:00|10996.1|10994.1|10996.1|10994.1|10996.1|10994.1|10995.7|10993.7|1263
1633910400000|2021-10-11 00:00:00|10995.7|10993.7|10995.3|10993.3|10995.7|10993.7|10995.3|10993.3|292
1633914000000|2021-10-11 01:00:00|10994.9|10992.9|10994.6|10992.6|10994.9|10992.9|10994.6|10992.6|3075
1633917600000|2021-10-11 02:00:00|10994.2|10992.2|10993.8|10991.8|10994.2|10992.2|10993.8|10991.8|534
1633921200000|2021-10-11 03:00:00|10993.4|10991.4|10993|10991|10993.8|10991.8|10993|10991|2279
1633924800000|2021-10-11 04:00:00|10993.4|10991.4|10993.6|10991.6|10993.6|10991.6|10993.4|10991.4|1285
1633928400000|2021-10-11 05:00:00|10993.4|10991.4|10993.6|10991.6|10993.6|10991.6|10993.4|10991.4|596
1633932000000|2021-10-11 06:00:00|10993.8|10991.8|10993.4|10991.4|10993.8|10991.8|10993.4|10991.4|1688
1633935600000|2021-10-11 07:00:00|||||||||982
1633939200000|2021-10-11 08:00:00|||||||||2131
1633942800000|2021-10-11 09:00:00|||||||||956
1633946400000|2021-10-11 10:00:00|10993.2|10991.2|10993|10991|10993.2|10991.2|10993|10991|2668
1633950000000|2021-10-11 11:00:00|||||||||1352
1633953600000|2021-10-11 12:00:00|10992.6|10990.6|10992.2|10990.2|10992.6|10990.6|10992.2|10990.2|7105
1633957200000|2021-10-11 13:00:00|10992.6|10990.6|10992.6|10990.6|10993|10991|10992.6|10990.6|5307
1633960800000|2021-10-11 14:00:00|10992.2|10990.2|10991|10989|10992.2|10990.2|10991|10989|18528
1633964400000|2021-10-11 15:00:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|4177
1633968000000|2021-10-11 16:00:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|6846
1633971600000|2021-10-11 17:00:00|||||||||549
1633975200000|2021-10-11 18:00:00|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|11182
1633978800000|2021-10-11 19:00:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|4376
1633982400000|2021-10-11 20:00:00|||||||||3070
1633989600000|2021-10-11 22:00:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|160
1633993200000|2021-10-11 23:00:00|10989.3|10987.3|10989.5|10987.5|10989.5|10987.5|10989.1|10987.1|3723
1633996800000|2021-10-12 00:00:00|10989.1|10987.1|10989.9|10987.9|10989.9|10987.9|10989.1|10987.1|3370
1634000400000|2021-10-12 01:00:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10989.9|10987.9|7790
1634004000000|2021-10-12 02:00:00|||||||||776
1634007600000|2021-10-12 03:00:00|||||||||259
1634011200000|2021-10-12 04:00:00|||||||||576
1634014800000|2021-10-12 05:00:00|||||||||1213
1634018400000|2021-10-12 06:00:00|10990.6|10988.6|10991|10989|10991.4|10989.4|10990.5|10988.5|13509
1634022000000|2021-10-12 07:00:00|10991.4|10989.4|10989.9|10987.9|10991.4|10989.4|10989.9|10987.9|10406
1634025600000|2021-10-12 08:00:00|10990.3|10988.3|10990.6|10988.6|10990.6|10988.6|10989.9|10987.9|5744
1634029200000|2021-10-12 09:00:00|10990.3|10988.3|10991.4|10989.4|10991.8|10989.8|10990.3|10988.3|4534
1634032800000|2021-10-12 10:00:00|10991.8|10989.8|10991|10989|10991.8|10989.8|10991|10989|3453
1634036400000|2021-10-12 11:00:00|10991.4|10989.4|10992.2|10990.2|10992.2|10990.2|10991|10989|8515
1634040000000|2021-10-12 12:00:00|10992.6|10990.6|10991.4|10989.4|10992.6|10990.6|10991|10989|18871
1634043600000|2021-10-12 13:00:00|10991|10989|10991.8|10989.8|10992.2|10990.2|10991|10989|27619
1634047200000|2021-10-12 14:00:00|10992.2|10990.2|10991.4|10989.4|10993|10991|10991|10989|28472
1634050800000|2021-10-12 15:00:00|10991|10989|10988.7|10986.7|10991|10989|10988.3|10986.3|35387
1634054400000|2021-10-12 16:00:00|10988.3|10986.3|10989.1|10987.1|10989.5|10987.5|10988.3|10986.3|16363
1634058000000|2021-10-12 17:00:00|10988.7|10986.7|10989.5|10987.5|10989.5|10987.5|10988.3|10986.3|23337
1634061600000|2021-10-12 18:00:00|10989.9|10987.9|10989.9|10987.9|10990.3|10988.3|10989.5|10987.5|16716
1634065200000|2021-10-12 19:00:00|10990.3|10988.3|10990.6|10988.6|10991|10989|10989.9|10987.9|8844
1634068800000|2021-10-12 20:00:00|10990.3|10988.3|10990.6|10988.6|10991|10989|10990.3|10988.3|12717
1634076000000|2021-10-12 22:00:00|||||||||85
1634079600000|2021-10-12 23:00:00|10991|10989|10991|10989|10991.4|10989.4|10990.6|10988.6|2121
1634083200000|2021-10-13 00:00:00|10991.4|10989.4|10990.6|10988.6|10991.4|10989.4|10990.6|10988.6|2985
1634086800000|2021-10-13 01:00:00|10991|10989|10990.6|10988.6|10991|10989|10990.6|10988.6|1272
1634090400000|2021-10-13 02:00:00|10990.3|10988.3|10989.9|10987.9|10990.3|10988.3|10989.9|10987.9|824
1634094000000|2021-10-13 03:00:00|||||||||1686
1634097600000|2021-10-13 04:00:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|781
1634101200000|2021-10-13 05:00:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|502
1634104800000|2021-10-13 06:00:00|10988.7|10986.7|10989.1|10987.1|10989.5|10987.5|10988.7|10986.7|6180
1634108400000|2021-10-13 07:00:00|10988.7|10986.7|10989.1|10987.1|10989.5|10987.5|10988.7|10986.7|3506
1634112000000|2021-10-13 08:00:00|10989.3|10987.3|10989.9|10987.9|10990.3|10988.3|10989.1|10987.1|3348
1634115600000|2021-10-13 09:00:00|10990.1|10988.1|10989.5|10987.5|10990.3|10988.3|10989.5|10987.5|3917
1634119200000|2021-10-13 10:00:00|10989.1|10987.1|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|1842
1634122800000|2021-10-13 11:00:00|10988.7|10986.7|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|8643
1634126400000|2021-10-13 12:00:00|10988.9|10986.9|10982.1|10980.1|10989.1|10987.1|10977|10975|91491
1634130000000|2021-10-13 13:00:00|10981.7|10979.7|10985.6|10983.6|10986.7|10984.7|10981.7|10979.7|61538
1634133600000|2021-10-13 14:00:00|10986|10984|10986|10984|10987.1|10985.1|10985.2|10983.2|30385
1634137200000|2021-10-13 15:00:00|10986.2|10984.2|10986|10984|10986.4|10984.4|10985.2|10983.2|15979
1634140800000|2021-10-13 16:00:00|10985.8|10983.8|10985.2|10983.2|10985.8|10983.8|10984.8|10982.8|10298
1634144400000|2021-10-13 17:00:00|10985.4|10983.4|10986.4|10984.4|10986.5|10984.5|10985.2|10983.2|10741
1634148000000|2021-10-13 18:00:00|10986.2|10984.2|10984|10982|10986.4|10984.4|10983.6|10981.6|15418
1634151600000|2021-10-13 19:00:00|10983.6|10981.6|10985.6|10983.6|10985.6|10983.6|10983.6|10981.6|10176
1634155200000|2021-10-13 20:00:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|4313
1634162400000|2021-10-13 22:00:00|10986|10984|10986|10984|10986|10984|10985.6|10983.6|1455
1634166000000|2021-10-13 23:00:00|10985.8|10983.8|10984.8|10982.8|10985.8|10983.8|10984.4|10982.4|1277
1634169600000|2021-10-14 00:00:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10984.4|10982.4|1511
1634173200000|2021-10-14 01:00:00|10985.6|10983.6|10986.4|10984.4|10986.7|10984.7|10985.6|10983.6|3190
1634176800000|2021-10-14 02:00:00|10986.2|10984.2|10986.4|10984.4|10986.4|10984.4|10986.2|10984.2|3902
1634180400000|2021-10-14 03:00:00|10986|10984|10986|10984|10986|10984|10986|10984|350
1634184000000|2021-10-14 04:00:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|356
1634187600000|2021-10-14 05:00:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|694
1634191200000|2021-10-14 06:00:00|10986|10984|10987.1|10985.1|10987.5|10985.5|10986|10984|5301
1634194800000|2021-10-14 07:00:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10986.7|10984.7|4843
1634198400000|2021-10-14 08:00:00|10987.1|10985.1|10986.4|10984.4|10987.5|10985.5|10986.4|10984.4|5918
1634202000000|2021-10-14 09:00:00|10986.2|10984.2|10986.4|10984.4|10986.4|10984.4|10986|10984|4533
1634205600000|2021-10-14 10:00:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|1773
1634209200000|2021-10-14 11:00:00|10986.7|10984.7|10986|10984|10987.1|10985.1|10986|10984|3286
1634212800000|2021-10-14 12:00:00|10985.8|10983.8|10988.7|10986.7|10989.5|10987.5|10985.2|10983.2|51105
1634216400000|2021-10-14 13:00:00|10988.3|10986.3|10987.1|10985.1|10988.3|10986.3|10986.4|10984.4|23688
1634220000000|2021-10-14 14:00:00|10986.7|10984.7|10986.7|10984.7|10987.1|10985.1|10986.4|10984.4|11249
1634223600000|2021-10-14 15:00:00|10986.4|10984.4|10987.5|10985.5|10987.9|10985.9|10986.4|10984.4|15075
1634227200000|2021-10-14 16:00:00|10987.9|10985.9|10987.1|10985.1|10988.3|10986.3|10987.1|10985.1|5306
1634230800000|2021-10-14 17:00:00|10986.7|10984.7|10986.7|10984.7|10987.1|10985.1|10986.4|10984.4|8843
1634234400000|2021-10-14 18:00:00|10987.1|10985.1|10987.5|10985.5|10987.5|10985.5|10987.1|10985.1|7108
1634238000000|2021-10-14 19:00:00|10987.9|10985.9|10984.8|10982.8|10987.9|10985.9|10912.7|10910.7|42767
1634241600000|2021-10-14 20:00:00|10984.4|10982.4|10985.2|10983.2|10985.6|10983.6|10982.6|10980.6|71638
1634248800000|2021-10-14 22:00:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.4|10982.4|4831
1634252400000|2021-10-14 23:00:00|||||||||1907
1634256000000|2021-10-15 00:00:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|6028
1634259600000|2021-10-15 01:00:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|6708
1634263200000|2021-10-15 02:00:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|1539
1634266800000|2021-10-15 03:00:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|2569
1634270400000|2021-10-15 04:00:00|||||||||2182
1634274000000|2021-10-15 05:00:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|4447
1634277600000|2021-10-15 06:00:00|||||||||14711
1634281200000|2021-10-15 07:00:00|10985.8|10983.8|10985.6|10983.6|10986|10984|10985.2|10983.2|12451
1634284800000|2021-10-15 08:00:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10985.6|10983.6|11446
1634288400000|2021-10-15 09:00:00|10986|10984|10986|10984|10986|10984|10985.6|10983.6|7151
1634292000000|2021-10-15 10:00:00|10986.4|10984.4|10986.7|10984.7|10987.1|10985.1|10986|10984|17651
1634295600000|2021-10-15 11:00:00|10986.4|10984.4|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|16069
1634299200000|2021-10-15 12:00:00|10986.7|10984.7|10980.9|10978.9|10986.7|10984.7|10980.5|10978.5|49945
1634302800000|2021-10-15 13:00:00|10980.5|10978.5|10982.1|10980.1|10982.4|10980.4|10979.7|10977.7|39335
1634306400000|2021-10-15 14:00:00|10982.4|10980.4|10983.6|10981.6|10984|10982|10981.7|10979.7|24444
1634310000000|2021-10-15 15:00:00|10983.2|10981.2|10980.9|10978.9|10983.6|10981.6|10980.5|10978.5|12766
1634313600000|2021-10-15 16:00:00|10980.5|10978.5|10980.1|10978.1|10980.5|10978.5|10979.3|10977.3|10973
1634317200000|2021-10-15 17:00:00|10979.7|10977.7|10979.3|10977.3|10980.1|10978.1|10979.3|10977.3|3233
1634320800000|2021-10-15 18:00:00|10979.7|10977.7|10977|10975|10979.7|10977.7|10977|10975|8813
1634324400000|2021-10-15 19:00:00|10976.6|10974.6|10978.1|10976.1|10978.1|10976.1|10976.6|10974.6|15443
1634328000000|2021-10-15 20:00:00|10978.5|10976.5|10977.4|10975.4|10978.5|10976.5|10977.4|10975.4|7654
1634508000000|2021-10-17 22:00:00|10977|10975|10973.9|10971.9|10977|10975|10973.5|10971.5|3343
1634511600000|2021-10-17 23:00:00|10973.7|10971.7|10974.6|10972.6|10974.6|10972.6|10973.1|10971.1|2616
1634515200000|2021-10-18 00:00:00|10974.4|10972.4|10974.6|10972.6|10975|10973|10973.9|10971.9|3329
1634518800000|2021-10-18 01:00:00|10974.8|10972.8|10975|10973|10975.8|10973.8|10974.6|10972.6|3015
1634522400000|2021-10-18 02:00:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|882
1634526000000|2021-10-18 03:00:00|10974.2|10972.2|10972.3|10970.3|10974.2|10972.2|10972.3|10970.3|3057
1634529600000|2021-10-18 04:00:00|10972.7|10970.7|10972.7|10970.7|10973.1|10971.1|10972.3|10970.3|1276
1634533200000|2021-10-18 05:00:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10972.3|10970.3|1574
1634536800000|2021-10-18 06:00:00|10972.7|10970.7|10973.9|10971.9|10974.2|10972.2|10972.7|10970.7|6938
1634540400000|2021-10-18 07:00:00|10973.7|10971.7|10971.9|10969.9|10973.9|10971.9|10971.5|10969.5|11382
1634544000000|2021-10-18 08:00:00|10972.3|10970.3|10969.2|10967.2|10972.7|10970.7|10967.2|10965.2|15696
1634547600000|2021-10-18 09:00:00|10968.8|10966.8|10969.2|10967.2|10970.7|10968.7|10968.4|10966.4|12042
1634551200000|2021-10-18 10:00:00|10968.8|10966.8|10967.6|10965.6|10969.2|10967.2|10966.4|10964.4|18601
1634554800000|2021-10-18 11:00:00|10968|10966|10966.8|10964.8|10969.9|10967.9|10966|10964|15683
1634558400000|2021-10-18 12:00:00|10966.4|10964.4|10967.2|10965.2|10969.6|10967.6|10965.3|10963.3|43104
1634562000000|2021-10-18 13:00:00|10967.6|10965.6|10971.9|10969.9|10971.9|10969.9|10967.6|10965.6|46216
1634565600000|2021-10-18 14:00:00|10971.5|10969.5|10973.5|10971.5|10974.6|10972.6|10971.1|10969.1|33383
1634569200000|2021-10-18 15:00:00|10973.1|10971.1|10972.7|10970.7|10973.5|10971.5|10972.3|10970.3|13990
1634572800000|2021-10-18 16:00:00|10972.3|10970.3|10971.5|10969.5|10972.3|10970.3|10970.3|10968.3|8057
1634576400000|2021-10-18 17:00:00|10971.1|10969.1|10972.3|10970.3|10973.1|10971.1|10970.3|10968.3|6109
1634580000000|2021-10-18 18:00:00|10972.7|10970.7|10971.5|10969.5|10972.7|10970.7|10971.5|10969.5|11679
1634583600000|2021-10-18 19:00:00|10971.9|10969.9|10971.9|10969.9|10972.7|10970.7|10971.9|10969.9|9697
1634587200000|2021-10-18 20:00:00|10971.5|10969.5|10970.1|10968.1|10971.9|10969.9|10970.1|10968.1|8495
1634594400000|2021-10-18 22:00:00|10970.3|10968.3|10971.1|10969.1|10971.1|10969.1|10970.3|10968.3|1034
1634598000000|2021-10-18 23:00:00|||||||||458
1634601600000|2021-10-19 00:00:00|10971.5|10969.5|10973.9|10971.9|10973.9|10971.9|10971.5|10969.5|8596
1634605200000|2021-10-19 01:00:00|10974.2|10972.2|10975|10973|10975.4|10973.4|10974.2|10972.2|3694
1634608800000|2021-10-19 02:00:00|10974.6|10972.6|10974.8|10972.8|10975|10973|10974.6|10972.6|1394
1634612400000|2021-10-19 03:00:00|10974.6|10972.6|10975|10973|10975.4|10973.4|10974.6|10972.6|860
1634616000000|2021-10-19 04:00:00|10974.8|10972.8|10973.9|10971.9|10975|10973|10973.9|10971.9|2180
1634619600000|2021-10-19 05:00:00|10974|10972|10975.4|10973.4|10975.4|10973.4|10973.9|10971.9|2022
1634623200000|2021-10-19 06:00:00|10975.2|10973.2|10977.4|10975.4|10977.4|10975.4|10974.6|10972.6|9204
1634626800000|2021-10-19 07:00:00|10977|10975|10977.4|10975.4|10978.5|10976.5|10976.6|10974.6|15184
1634630400000|2021-10-19 08:00:00|10977|10975|10977|10975|10978.1|10976.1|10977|10975|6948
1634634000000|2021-10-19 09:00:00|10977.2|10975.2|10977|10975|10978.1|10976.1|10976.2|10974.2|4549
1634637600000|2021-10-19 10:00:00|10976.8|10974.8|10976.2|10974.2|10977|10975|10975|10973|9072
1634641200000|2021-10-19 11:00:00|10976|10974|10976.6|10974.6|10977|10975|10975|10973|10782
1634644800000|2021-10-19 12:00:00|10976.4|10974.4|10975.4|10973.4|10977.8|10975.8|10975|10973|29049
1634648400000|2021-10-19 13:00:00|10975|10973|10975.4|10973.4|10976.6|10974.6|10974.2|10972.2|28722
1634652000000|2021-10-19 14:00:00|10975.8|10973.8|10976.6|10974.6|10977|10975|10975.4|10973.4|72172
1634655600000|2021-10-19 15:00:00|10976.2|10974.2|10976.2|10974.2|10977|10975|10975.8|10973.8|21392
1634659200000|2021-10-19 16:00:00|10976.6|10974.6|10975.8|10973.8|10976.6|10974.6|10975.8|10973.8|7924
1634662800000|2021-10-19 17:00:00|10976.2|10974.2|10976.6|10974.6|10977.4|10975.4|10976.2|10974.2|11861
1634666400000|2021-10-19 18:00:00|10976.2|10974.2|10977|10975|10977.4|10975.4|10976.2|10974.2|9071
1634670000000|2021-10-19 19:00:00|10976.6|10974.6|10976.6|10974.6|10977|10975|10976.6|10974.6|7838
1634673600000|2021-10-19 20:00:00|10976.2|10974.2|10975.4|10973.4|10976.2|10974.2|10974.2|10972.2|16339
1634680800000|2021-10-19 22:00:00|10975|10973|10975.6|10973.6|10976.2|10974.2|10975|10973|2673
1634684400000|2021-10-19 23:00:00|10975.4|10973.4|10973.5|10971.5|10975.4|10973.4|10973.1|10971.1|2122
1634688000000|2021-10-20 00:00:00|10973.3|10971.3|10972.7|10970.7|10973.5|10971.5|10971.5|10969.5|5753
1634691600000|2021-10-20 01:00:00|10973.1|10971.1|10973.9|10971.9|10974.2|10972.2|10973.1|10971.1|2343
1634695200000|2021-10-20 02:00:00|10974.2|10972.2|10974.6|10972.6|10975|10973|10973.9|10971.9|2392
1634698800000|2021-10-20 03:00:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|577
1634702400000|2021-10-20 04:00:00|10974.8|10972.8|10975.8|10973.8|10975.8|10973.8|10974.6|10972.6|1941
1634706000000|2021-10-20 05:00:00|10975.4|10973.4|10975|10973|10975.8|10973.8|10975|10973|2112
1634709600000|2021-10-20 06:00:00|10975.4|10973.4|10976.2|10974.2|10977|10975|10975|10973|9532
1634713200000|2021-10-20 07:00:00|10976.6|10974.6|10976.6|10974.6|10977.4|10975.4|10975.4|10973.4|5232
1634716800000|2021-10-20 08:00:00|10976.2|10974.2|10977|10975|10977.6|10975.6|10975.8|10973.8|7229
1634720400000|2021-10-20 09:00:00|10976.6|10974.6|10976.2|10974.2|10977.4|10975.4|10975.8|10973.8|4002
1634724000000|2021-10-20 10:00:00|10976.6|10974.6|10976.2|10974.2|10977.8|10975.8|10976.2|10974.2|7267
1634727600000|2021-10-20 11:00:00|10976.6|10974.6|10977|10975|10977.4|10975.4|10976|10974|8849
1634731200000|2021-10-20 12:00:00|10976.8|10974.8|10979.7|10977.7|10980.9|10978.9|10976.6|10974.6|50607
1634734800000|2021-10-20 13:00:00|10979.5|10977.5|10978.9|10976.9|10980.9|10978.9|10978.5|10976.5|33387
1634738400000|2021-10-20 14:00:00|10978.7|10976.7|10978.9|10976.9|10980.5|10978.5|10978.5|10976.5|13678
1634742000000|2021-10-20 15:00:00|10978.5|10976.5|10978.9|10976.9|10979.7|10977.7|10978.1|10976.1|10283
1634745600000|2021-10-20 16:00:00|10978.5|10976.5|10979.3|10977.3|10979.3|10977.3|10978.1|10976.1|14845
1634749200000|2021-10-20 17:00:00|10979.7|10977.7|10978.9|10976.9|10980.1|10978.1|10977.8|10975.8|27234
1634752800000|2021-10-20 18:00:00|10978.7|10976.7|10978.9|10976.9|10979.3|10977.3|10978.5|10976.5|9250
1634756400000|2021-10-20 19:00:00|10978.5|10976.5|10977.4|10975.4|10978.9|10976.9|10977|10975|15393
1634760000000|2021-10-20 20:00:00|10977.6|10975.6|10975.6|10973.6|10977.8|10975.8|10975.4|10973.4|12368
1634767200000|2021-10-20 22:00:00|10975.8|10973.8|10975|10973|10975.8|10973.8|10975|10973|1212
1634770800000|2021-10-20 23:00:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|572
1634774400000|2021-10-21 00:00:00|10975.4|10973.4|10975|10973|10975.8|10973.8|10975|10973|1343
1634778000000|2021-10-21 01:00:00|10974.6|10972.6|10975.4|10973.4|10975.8|10973.8|10974.2|10972.2|1813
1634781600000|2021-10-21 02:00:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|2234
1634785200000|2021-10-21 03:00:00|10974.2|10972.2|10974.2|10972.2|10974.6|10972.6|10973.9|10971.9|2176
1634788800000|2021-10-21 04:00:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|1209
1634792400000|2021-10-21 05:00:00|10975|10973|10975.4|10973.4|10975.8|10973.8|10974.2|10972.2|1947
1634796000000|2021-10-21 06:00:00|10975.6|10973.6|10975|10973|10975.8|10973.8|10975|10973|2611
1634799600000|2021-10-21 07:00:00|10975.4|10973.4|10973.5|10971.5|10975.4|10973.4|10973.5|10971.5|5427
1634803200000|2021-10-21 08:00:00|10973.9|10971.9|10974.6|10972.6|10975|10973|10973.5|10971.5|6342
1634806800000|2021-10-21 09:00:00|10974.4|10972.4|10974.6|10972.6|10975|10973|10973.9|10971.9|3502
1634810400000|2021-10-21 10:00:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.6|10972.6|3834
1634814000000|2021-10-21 11:00:00|10975|10973|10972.9|10970.9|10975|10973|10972.7|10970.7|16068
1634817600000|2021-10-21 12:00:00|10973.1|10971.1|10971.1|10969.1|10973.5|10971.5|10970.7|10968.7|46486
1634821200000|2021-10-21 13:00:00|10971.5|10969.5|10970.3|10968.3|10972.1|10970.1|10969.2|10967.2|29468
1634824800000|2021-10-21 14:00:00|10969.9|10967.9|10969.6|10967.6|10970.3|10968.3|10968.4|10966.4|46593
1634828400000|2021-10-21 15:00:00|10969.4|10967.4|10970.3|10968.3|10970.7|10968.7|10968.4|10966.4|16515
1634832000000|2021-10-21 16:00:00|10970.7|10968.7|10968.4|10966.4|10970.7|10968.7|10968|10966|17483
1634835600000|2021-10-21 17:00:00|10968.2|10966.2|10966.8|10964.8|10968.8|10966.8|10966.8|10964.8|17795
1634839200000|2021-10-21 18:00:00|10967|10965|10967.2|10965.2|10968|10966|10966|10964|14833
1634842800000|2021-10-21 19:00:00|10966.8|10964.8|10966.8|10964.8|10967.2|10965.2|10966.4|10964.4|10300
1634846400000|2021-10-21 20:00:00|10966.4|10964.4|10962.9|10960.9|10966.4|10964.4|10962.5|10960.5|16461
1634853600000|2021-10-21 22:00:00|10963.3|10961.3|10964.1|10962.1|10964.5|10962.5|10962.9|10960.9|4426
1634857200000|2021-10-21 23:00:00|10964.3|10962.3|10964.9|10962.9|10964.9|10962.9|10964.1|10962.1|1806
1634860800000|2021-10-22 00:00:00|10964.5|10962.5|10964.9|10962.9|10966|10964|10964.3|10962.3|3081
1634864400000|2021-10-22 01:00:00|10965.1|10963.1|10965.3|10963.3|10965.6|10963.6|10964.5|10962.5|1301
1634868000000|2021-10-22 02:00:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.3|10962.3|889
1634871600000|2021-10-22 03:00:00|10965.1|10963.1|10965.6|10963.6|10966|10964|10964.9|10962.9|1238
1634875200000|2021-10-22 04:00:00|10966|10964|10965.3|10963.3|10966|10964|10964.9|10962.9|1335
1634878800000|2021-10-22 05:00:00|10965.6|10963.6|10965.6|10963.6|10966.4|10964.4|10965.6|10963.6|1456
1634882400000|2021-10-22 06:00:00|10966|10964|10965.6|10963.6|10966.4|10964.4|10964.5|10962.5|9643
1634886000000|2021-10-22 07:00:00|10965.3|10963.3|10966.4|10964.4|10966.4|10964.4|10964.1|10962.1|13738
1634889600000|2021-10-22 08:00:00|10966.2|10964.2|10962.5|10960.5|10967.2|10965.2|10962.1|10960.1|8469
1634893200000|2021-10-22 09:00:00|10962.1|10960.1|10964.5|10962.5|10964.5|10962.5|10961.7|10959.7|8114
1634896800000|2021-10-22 10:00:00|10964.1|10962.1|10964.5|10962.5|10964.9|10962.9|10962.9|10960.9|7659
1634900400000|2021-10-22 11:00:00|10964.3|10962.3|10962.1|10960.1|10965.3|10963.3|10961.7|10959.7|15469
1634904000000|2021-10-22 12:00:00|10961.7|10959.7|10964.9|10962.9|10964.9|10962.9|10960.2|10958.2|42003
1634907600000|2021-10-22 13:00:00|10965.1|10963.1|10964.1|10962.1|10965.6|10963.6|10963.5|10961.5|25486
1634911200000|2021-10-22 14:00:00|10963.7|10961.7|10963.3|10961.3|10964.5|10962.5|10961|10959|43682
1634914800000|2021-10-22 15:00:00|10963.5|10961.5|10963.3|10961.3|10965.3|10963.3|10957.1|10955.1|65049
1634918400000|2021-10-22 16:00:00|10963.7|10961.7|10964.5|10962.5|10964.9|10962.9|10961.7|10959.7|26715
1634922000000|2021-10-22 17:00:00|10964.1|10962.1|10962.9|10960.9|10964.5|10962.5|10961.7|10959.7|18352
1634925600000|2021-10-22 18:00:00|10962.5|10960.5|10963.3|10961.3|10964.1|10962.1|10962.1|10960.1|12006
1634929200000|2021-10-22 19:00:00|10963.7|10961.7|10964.5|10962.5|10964.5|10962.5|10962.9|10960.9|13378
1634932800000|2021-10-22 20:00:00|10964.9|10962.9|10965.1|10963.1|10965.3|10963.3|10964.1|10962.1|8720
1635112800000|2021-10-24 22:00:00|10965.3|10963.3|10964.9|10962.9|10966|10964|10964.5|10962.5|5138
1635116400000|2021-10-24 23:00:00|10965.1|10963.1|10964.5|10962.5|10965.1|10963.1|10964.5|10962.5|1160
1635120000000|2021-10-25 00:00:00|10964.9|10962.9|10966|10964|10966|10964|10964.1|10962.1|2489
1635123600000|2021-10-25 01:00:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|1439
1635127200000|2021-10-25 02:00:00|10965.6|10963.6|10964.9|10962.9|10966|10964|10964.5|10962.5|2180
1635130800000|2021-10-25 03:00:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|346
1635134400000|2021-10-25 04:00:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.5|10963.5|591
1635138000000|2021-10-25 05:00:00|||||||||183
1635141600000|2021-10-25 06:00:00|10966|10964|10964.5|10962.5|10966.4|10964.4|10964.5|10962.5|5169
1635145200000|2021-10-25 07:00:00|10964.1|10962.1|10964.9|10962.9|10964.9|10962.9|10964.1|10962.1|6476
1635148800000|2021-10-25 08:00:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|4273
1635152400000|2021-10-25 09:00:00|10965.6|10963.6|10964.9|10962.9|10965.6|10963.6|10964.9|10962.9|2320
1635156000000|2021-10-25 10:00:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|4600
1635159600000|2021-10-25 11:00:00|10964.9|10962.9|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|4680
1635163200000|2021-10-25 12:00:00|10965.3|10963.3|10965.6|10963.6|10966.4|10964.4|10965.3|10963.3|29579
1635166800000|2021-10-25 13:00:00|10966|10964|10971.3|10969.3|10972.3|10970.3|10965.6|10963.6|39885
1635170400000|2021-10-25 14:00:00|10971.1|10969.1|10971.9|10969.9|10972.3|10970.3|10970.3|10968.3|18878
1635174000000|2021-10-25 15:00:00|10971.5|10969.5|10971.1|10969.1|10972.3|10970.3|10971.1|10969.1|13405
1635177600000|2021-10-25 16:00:00|10971.3|10969.3|10971.5|10969.5|10971.5|10969.5|10970.7|10968.7|7412
1635181200000|2021-10-25 17:00:00|10971.1|10969.1|10970.3|10968.3|10971.5|10969.5|10970.3|10968.3|10939
1635184800000|2021-10-25 18:00:00|10970.7|10968.7|10969.9|10967.9|10971.1|10969.1|10969.9|10967.9|12923
1635188400000|2021-10-25 19:00:00|10969.6|10967.6|10969.9|10967.9|10970.3|10968.3|10969.2|10967.2|14184
1635192000000|2021-10-25 20:00:00|10969.6|10967.6|10970.3|10968.3|10970.3|10968.3|10969.6|10967.6|8763
1635199200000|2021-10-25 22:00:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|41
1635202800000|2021-10-25 23:00:00|||||||||75
1635206400000|2021-10-26 00:00:00|10969.6|10967.6|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|1072
1635210000000|2021-10-26 01:00:00|10969.6|10967.6|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|1808
1635213600000|2021-10-26 02:00:00|10970.1|10968.1|10969.9|10967.9|10970.3|10968.3|10969.6|10967.6|1312
1635217200000|2021-10-26 03:00:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10969.9|10967.9|1281
1635220800000|2021-10-26 04:00:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|389
1635224400000|2021-10-26 05:00:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|114
1635228000000|2021-10-26 06:00:00|10969.9|10967.9|10969.9|10967.9|10970.9|10968.9|10969.2|10967.2|10171
1635231600000|2021-10-26 07:00:00|10969.6|10967.6|10968|10966|10969.6|10967.6|10967.4|10965.4|10591
1635235200000|2021-10-26 08:00:00|10968.8|10966.8|10970.7|10968.7|10970.7|10968.7|10968.4|10966.4|7013
1635238800000|2021-10-26 09:00:00|10970.3|10968.3|10969.2|10967.2|10971.1|10969.1|10969.2|10967.2|6593
1635242400000|2021-10-26 10:00:00|10969.4|10967.4|10968.4|10966.4|10969.6|10967.6|10968|10966|6815
1635246000000|2021-10-26 11:00:00|10968.8|10966.8|10969.6|10967.6|10969.9|10967.9|10968.4|10966.4|7061
1635249600000|2021-10-26 12:00:00|10969.2|10967.2|10968|10966|10969.9|10967.9|10967.6|10965.6|16114
1635253200000|2021-10-26 13:00:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10967.6|10965.6|18407
1635256800000|2021-10-26 14:00:00|10968.2|10966.2|10967.6|10965.6|10968.4|10966.4|10967.2|10965.2|26876
1635260400000|2021-10-26 15:00:00|10967.2|10965.2|10966.4|10964.4|10967.6|10965.6|10966.4|10964.4|37620
1635264000000|2021-10-26 16:00:00|10966|10964|10968.4|10966.4|10968.4|10966.4|10966|10964|12416
1635267600000|2021-10-26 17:00:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|8601
1635271200000|2021-10-26 18:00:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|6852
1635274800000|2021-10-26 19:00:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|5175
1635278400000|2021-10-26 20:00:00|10968.8|10966.8|10969.2|10967.2|10969.6|10967.6|10968.4|10966.4|6504
1635285600000|2021-10-26 22:00:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10968.8|10966.8|570
1635289200000|2021-10-26 23:00:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|524
1635292800000|2021-10-27 00:00:00|10968.8|10966.8|10965.6|10963.6|10969.2|10967.2|10965.6|10963.6|3190
1635296400000|2021-10-27 01:00:00|10965.5|10963.5|10964.9|10962.9|10966|10964|10964.5|10962.5|5264
1635300000000|2021-10-27 02:00:00|10965.3|10963.3|10964.1|10962.1|10965.3|10963.3|10964.1|10962.1|2400
1635303600000|2021-10-27 03:00:00|10964.3|10962.3|10964.9|10962.9|10964.9|10962.9|10964.1|10962.1|1522
1635307200000|2021-10-27 04:00:00|10964.5|10962.5|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|1222
1635310800000|2021-10-27 05:00:00|10964.5|10962.5|10964.1|10962.1|10964.9|10962.9|10964.1|10962.1|1339
1635314400000|2021-10-27 06:00:00|10964.5|10962.5|10965.3|10963.3|10966|10964|10964.1|10962.1|6715
1635318000000|2021-10-27 07:00:00|10965.1|10963.1|10964.1|10962.1|10965.3|10963.3|10962.9|10960.9|14400
1635321600000|2021-10-27 08:00:00|10963.7|10961.7|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|8795
1635325200000|2021-10-27 09:00:00|10963.5|10961.5|10967.6|10965.6|10968|10966|10963.3|10961.3|14500
1635328800000|2021-10-27 10:00:00|10967.2|10965.2|10965.6|10963.6|10967.2|10965.2|10965.6|10963.6|4647
1635332400000|2021-10-27 11:00:00|10965.3|10963.3|10965.6|10963.6|10966.4|10964.4|10965.3|10963.3|18802
1635336000000|2021-10-27 12:00:00|10966|10964|10966.8|10964.8|10968.4|10966.4|10965.6|10963.6|23495
1635339600000|2021-10-27 13:00:00|10966.4|10964.4|10969.6|10967.6|10970.3|10968.3|10966.4|10964.4|34184
1635343200000|2021-10-27 14:00:00|10969.2|10967.2|10959.8|10957.8|10969.2|10967.2|10957.4|10955.4|78213
1635346800000|2021-10-27 15:00:00|10960|10958|10961.4|10959.4|10963.3|10961.3|10959.8|10957.8|21738
1635350400000|2021-10-27 16:00:00|10961.7|10959.7|10962.9|10960.9|10964.9|10962.9|10961.4|10959.4|36967
1635354000000|2021-10-27 17:00:00|10963.1|10961.1|10966.4|10964.4|10966.8|10964.8|10962.9|10960.9|40358
1635357600000|2021-10-27 18:00:00|10966.2|10964.2|10965.6|10963.6|10966.8|10964.8|10964.9|10962.9|17273
1635361200000|2021-10-27 19:00:00|10965.3|10963.3|10964.1|10962.1|10965.3|10963.3|10964.1|10962.1|14388
1635364800000|2021-10-27 20:00:00|10963.7|10961.7|10962.9|10960.9|10964.5|10962.5|10962.5|10960.5|8240
1635372000000|2021-10-27 22:00:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|1392
1635375600000|2021-10-27 23:00:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.1|10960.1|1670
1635379200000|2021-10-28 00:00:00|10963.3|10961.3|10960.6|10958.6|10963.3|10961.3|10960.2|10958.2|6708
1635382800000|2021-10-28 01:00:00|10960.2|10958.2|10959|10957|10960.2|10958.2|10958.6|10956.6|3750
1635386400000|2021-10-28 02:00:00|10959.4|10957.4|10958.6|10956.6|10959.8|10957.8|10958.2|10956.2|3217
1635390000000|2021-10-28 03:00:00|10959|10957|10957.1|10955.1|10959|10957|10957.1|10955.1|4881
1635393600000|2021-10-28 04:00:00|10956.9|10954.9|10956.7|10954.7|10957.1|10955.1|10956.3|10954.3|7453
1635397200000|2021-10-28 05:00:00|10956.3|10954.3|10957.1|10955.1|10957.1|10955.1|10955.9|10953.9|2689
1635400800000|2021-10-28 06:00:00|10956.7|10954.7|10953.5|10951.5|10959|10957|10952.8|10950.8|26566
1635404400000|2021-10-28 07:00:00|10953.9|10951.9|10950.8|10948.8|10955.5|10953.5|10950|10948|21265
1635408000000|2021-10-28 08:00:00|10950.4|10948.4|10952.8|10950.8|10953.9|10951.9|10950.4|10948.4|21758
1635411600000|2021-10-28 09:00:00|10952.4|10950.4|10953.1|10951.1|10953.9|10951.9|10952.4|10950.4|7337
1635415200000|2021-10-28 10:00:00|10953.5|10951.5|10953.1|10951.1|10953.9|10951.9|10952.4|10950.4|11741
1635418800000|2021-10-28 11:00:00|10952.8|10950.8|10957.1|10955.1|10957.1|10955.1|10951.6|10949.6|37352
1635422400000|2021-10-28 12:00:00|10957.4|10955.4|10953.5|10951.5|10960.2|10958.2|10953.3|10951.3|59531
1635426000000|2021-10-28 13:00:00|10953.3|10951.3|10958.6|10956.6|10960.2|10958.2|10953.3|10951.3|48329
1635429600000|2021-10-28 14:00:00|10959|10957|10966.4|10964.4|10968.4|10966.4|10958.2|10956.2|65825
1635433200000|2021-10-28 15:00:00|10966|10964|10965.3|10963.3|10969.6|10967.6|10965.3|10963.3|34421
1635436800000|2021-10-28 16:00:00|10964.9|10962.9|10962.9|10960.9|10965.3|10963.3|10962.9|10960.9|18799
1635440400000|2021-10-28 17:00:00|10963.3|10961.3|10962.1|10960.1|10963.3|10961.3|10961.4|10959.4|20356
1635444000000|2021-10-28 18:00:00|10962.3|10960.3|10962.9|10960.9|10963.3|10961.3|10961.4|10959.4|16804
1635447600000|2021-10-28 19:00:00|10963.3|10961.3|10963.7|10961.7|10964.1|10962.1|10962.9|10960.9|20129
1635451200000|2021-10-28 20:00:00|10963.3|10961.3|10966|10964|10966.8|10964.8|10962.9|10960.9|21717
1635458400000|2021-10-28 22:00:00|10966.4|10964.4|10967.2|10965.2|10967.2|10965.2|10965.8|10963.8|2686
1635462000000|2021-10-28 23:00:00|10967.6|10965.6|10970.7|10968.7|10971.5|10969.5|10967.6|10965.6|5452
1635465600000|2021-10-29 00:00:00|10970.3|10968.3|10967.6|10965.6|10970.3|10968.3|10966|10964|7350
1635469200000|2021-10-29 01:00:00|10968|10966|10967.2|10965.2|10969.2|10967.2|10967.2|10965.2|2188
1635472800000|2021-10-29 02:00:00|10967.4|10965.4|10966.4|10964.4|10967.6|10965.6|10966|10964|1296
1635476400000|2021-10-29 03:00:00|10966|10964|10964.9|10962.9|10966.4|10964.4|10964.9|10962.9|4653
1635480000000|2021-10-29 04:00:00|10964.5|10962.5|10963.7|10961.7|10964.5|10962.5|10963.3|10961.3|4438
1635483600000|2021-10-29 05:00:00|10963.3|10961.3|10963.3|10961.3|10964.5|10962.5|10963.3|10961.3|2226
1635487200000|2021-10-29 06:00:00|10962.9|10960.9|10962.1|10960.1|10963.3|10961.3|10962.1|10960.1|5963
1635490800000|2021-10-29 07:00:00|10962.3|10960.3|10961.7|10959.7|10964.1|10962.1|10961.4|10959.4|9485
1635494400000|2021-10-29 08:00:00|10962.1|10960.1|10960.6|10958.6|10962.5|10960.5|10960.2|10958.2|6943
1635498000000|2021-10-29 09:00:00|10960.2|10958.2|10962.1|10960.1|10962.1|10960.1|10960.2|10958.2|6646
1635501600000|2021-10-29 10:00:00|10961.7|10959.7|10960.2|10958.2|10962.1|10960.1|10959.4|10957.4|17221
1635505200000|2021-10-29 11:00:00|10960.6|10958.6|10959.8|10957.8|10961|10959|10959.4|10957.4|10053
1635508800000|2021-10-29 12:00:00|10960|10958|10954.3|10952.3|10961.4|10959.4|10952.4|10950.4|50524
1635512400000|2021-10-29 13:00:00|10954.5|10952.5|10956.3|10954.3|10957.3|10955.3|10953.3|10951.3|41606
1635516000000|2021-10-29 14:00:00|10955.9|10953.9|10961|10959|10961.4|10959.4|10955.9|10953.9|45180
1635519600000|2021-10-29 15:00:00|10960.6|10958.6|10961.4|10959.4|10962.1|10960.1|10958.6|10956.6|29545
1635523200000|2021-10-29 16:00:00|10961.7|10959.7|10963.1|10961.1|10963.3|10961.3|10961|10959|12225
1635526800000|2021-10-29 17:00:00|10963.3|10961.3|10963.3|10961.3|10964.5|10962.5|10962.5|10960.5|11807
1635530400000|2021-10-29 18:00:00|10963.5|10961.5|10962.9|10960.9|10964.5|10962.5|10962.9|10960.9|18784
1635534000000|2021-10-29 19:00:00|10963.3|10961.3|10962.5|10960.5|10967.6|10965.6|10961.7|10959.7|62920
1635537600000|2021-10-29 20:00:00|10963.1|10961.1|10962.7|10960.7|10965.3|10963.3|10961.4|10959.4|25988
1635717600000|2021-10-31 22:00:00|10961.7|10959.7|10957.4|10955.4|10961.7|10959.7|10956.1|10954.1|4974
1635721200000|2021-10-31 23:00:00|10957.8|10955.8|10957.4|10955.4|10958.6|10956.6|10957.4|10955.4|3523
1635724800000|2021-11-01 00:00:00|10957.6|10955.6|10958.2|10956.2|10958.2|10956.2|10957.1|10955.1|2584
1635728400000|2021-11-01 01:00:00|10958.6|10956.6|10958.4|10956.4|10959|10957|10957.8|10955.8|763
1635732000000|2021-11-01 02:00:00|10958.6|10956.6|10958.2|10956.2|10959|10957|10958.2|10956.2|543
1635735600000|2021-11-01 03:00:00|10957.8|10955.8|10958.6|10956.6|10958.6|10956.6|10957.1|10955.1|2380
1635739200000|2021-11-01 04:00:00|10958.2|10956.2|10959.2|10957.2|10959.6|10957.6|10958.2|10956.2|1445
1635742800000|2021-11-01 05:00:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10958.2|10956.2|740
1635746400000|2021-11-01 06:00:00|10959.6|10957.6|10959|10957|10959.8|10957.8|10958.2|10956.2|1458
1635750000000|2021-11-01 07:00:00|10959.4|10957.4|10961.4|10959.4|10961.7|10959.7|10959.2|10957.2|7851
1635753600000|2021-11-01 08:00:00|10961.7|10959.7|10961.4|10959.4|10962.5|10960.5|10961.2|10959.2|8875
1635757200000|2021-11-01 09:00:00|10961.2|10959.2|10960.2|10958.2|10961.4|10959.4|10959.4|10957.4|3309
1635760800000|2021-11-01 10:00:00|10960.6|10958.6|10961|10959|10961.7|10959.7|10960.2|10958.2|2753
1635764400000|2021-11-01 11:00:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10959.4|10957.4|11486
1635768000000|2021-11-01 12:00:00|10959.8|10957.8|10959|10957|10959.8|10957.8|10957.8|10955.8|21779
1635771600000|2021-11-01 13:00:00|10958.8|10956.8|10959.4|10957.4|10959.8|10957.8|10958.6|10956.6|16446
1635775200000|2021-11-01 14:00:00|10959.8|10957.8|10957.8|10955.8|10961|10959|10957.4|10955.4|27323
1635778800000|2021-11-01 15:00:00|10957.4|10955.4|10959.8|10957.8|10959.8|10957.8|10957.4|10955.4|11096
1635782400000|2021-11-01 16:00:00|10959.4|10957.4|10958.2|10956.2|10959.8|10957.8|10958.2|10956.2|8899
1635786000000|2021-11-01 17:00:00|10958.6|10956.6|10960.6|10958.6|10961|10959|10958.6|10956.6|16100
1635789600000|2021-11-01 18:00:00|10961|10959|10960.2|10958.2|10963.7|10961.7|10960.2|10958.2|21648
1635793200000|2021-11-01 19:00:00|10960.6|10958.6|10961.7|10959.7|10962.1|10960.1|10959.8|10957.8|9665
1635796800000|2021-11-01 20:00:00|10962.1|10960.1|10963.5|10961.5|10964.1|10962.1|10961.9|10959.9|11441
1635804000000|2021-11-01 22:00:00|10963.7|10961.7|10961.7|10959.7|10963.7|10961.7|10961.7|10959.7|909
1635807600000|2021-11-01 23:00:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961|10959|566
1635811200000|2021-11-02 00:00:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10961.2|10959.2|1082
1635814800000|2021-11-02 01:00:00|10962.1|10960.1|10962.1|10960.1|10962.3|10960.3|10961.4|10959.4|765
1635818400000|2021-11-02 02:00:00|10961.7|10959.7|10963.3|10961.3|10963.3|10961.3|10961.7|10959.7|389
1635822000000|2021-11-02 03:00:00|10962.9|10960.9|10964.1|10962.1|10966|10964|10962.9|10960.9|3406
1635825600000|2021-11-02 04:00:00|10964.5|10962.5|10965.6|10963.6|10965.6|10963.6|10964.5|10962.5|1633
1635829200000|2021-11-02 05:00:00|10966|10964|10967.6|10965.6|10968.4|10966.4|10966|10964|4070
1635832800000|2021-11-02 06:00:00|10968|10966|10966.8|10964.8|10968|10966|10966|10964|3376
1635836400000|2021-11-02 07:00:00|10967.2|10965.2|10969.6|10967.6|10969.9|10967.9|10967.2|10965.2|7698
1635840000000|2021-11-02 08:00:00|10969.2|10967.2|10968.8|10966.8|10969.6|10967.6|10967.6|10965.6|7433
1635843600000|2021-11-02 09:00:00|10969|10967|10968.8|10966.8|10969.9|10967.9|10968.4|10966.4|4664
1635847200000|2021-11-02 10:00:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|2001
1635850800000|2021-11-02 11:00:00|10968.8|10966.8|10967.6|10965.6|10969.2|10967.2|10966.4|10964.4|11034
1635854400000|2021-11-02 12:00:00|10967.2|10965.2|10967.6|10965.6|10968|10966|10966.4|10964.4|14976
1635858000000|2021-11-02 13:00:00|10967.2|10965.2|10968.4|10966.4|10969.2|10967.2|10967.2|10965.2|23694
1635861600000|2021-11-02 14:00:00|10968.8|10966.8|10971.1|10969.1|10972.7|10970.7|10967.6|10965.6|35157
1635865200000|2021-11-02 15:00:00|10971.5|10969.5|10973.1|10971.1|10975.4|10973.4|10971.5|10969.5|49667
1635868800000|2021-11-02 16:00:00|10973.3|10971.3|10972.7|10970.7|10973.5|10971.5|10971.5|10969.5|22657
1635872400000|2021-11-02 17:00:00|10972.5|10970.5|10972.3|10970.3|10973.5|10971.5|10972.3|10970.3|19790
1635876000000|2021-11-02 18:00:00|10972.7|10970.7|10973.1|10971.1|10973.9|10971.9|10972.7|10970.7|13012
1635879600000|2021-11-02 19:00:00|10973.5|10971.5|10974.2|10972.2|10974.2|10972.2|10972.7|10970.7|18216
1635883200000|2021-11-02 20:00:00|10974.6|10972.6|10973.5|10971.5|10975|10973|10973.5|10971.5|28376
1635890400000|2021-11-02 22:00:00|10973.1|10971.1|10971.9|10969.9|10973.1|10971.1|10971.9|10969.9|1444
1635894000000|2021-11-02 23:00:00|10972.1|10970.1|10972.3|10970.3|10972.7|10970.7|10971.9|10969.9|438
1635897600000|2021-11-03 00:00:00|10972.7|10970.7|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|1061
1635901200000|2021-11-03 01:00:00|10972.7|10970.7|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|528
1635904800000|2021-11-03 02:00:00|10973.3|10971.3|10972.7|10970.7|10973.5|10971.5|10972.7|10970.7|492
1635908400000|2021-11-03 03:00:00|10973.1|10971.1|10972.7|10970.7|10973.1|10971.1|10972.7|10970.7|411
1635912000000|2021-11-03 04:00:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|1377
1635915600000|2021-11-03 05:00:00|10972.3|10970.3|10970.7|10968.7|10972.3|10970.3|10970.7|10968.7|5077
1635919200000|2021-11-03 06:00:00|10970.9|10968.9|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|842
1635922800000|2021-11-03 07:00:00|10970.7|10968.7|10972.3|10970.3|10972.3|10970.3|10970.7|10968.7|6439
1635926400000|2021-11-03 08:00:00|10972.7|10970.7|10973.1|10971.1|10975|10973|10972.7|10970.7|7269
1635930000000|2021-11-03 09:00:00|10973.3|10971.3|10973.5|10971.5|10974.2|10972.2|10973.1|10971.1|4377
1635933600000|2021-11-03 10:00:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10972.7|10970.7|3778
1635937200000|2021-11-03 11:00:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.1|10971.1|4827
1635940800000|2021-11-03 12:00:00|10974|10972|10968.8|10966.8|10974.2|10972.2|10968.4|10966.4|34371
1635944400000|2021-11-03 13:00:00|10968.4|10966.4|10968|10966|10970.3|10968.3|10968|10966|25501
1635948000000|2021-11-03 14:00:00|10967|10965|10967.6|10965.6|10968.8|10966.8|10964.1|10962.1|35392
1635951600000|2021-11-03 15:00:00|10967.4|10965.4|10966.8|10964.8|10967.6|10965.6|10965.6|10963.6|16687
1635955200000|2021-11-03 16:00:00|10966.4|10964.4|10967.2|10965.2|10967.6|10965.6|10966|10964|14399
1635958800000|2021-11-03 17:00:00|10967.6|10965.6|10968.2|10966.2|10969.2|10967.2|10967.2|10965.2|11878
1635962400000|2021-11-03 18:00:00|10968|10966|10967.6|10965.6|10972.9|10970.9|10960.6|10958.6|70377
1635966000000|2021-11-03 19:00:00|10968|10966|10971.9|10969.9|10973.1|10971.1|10966.4|10964.4|21764
1635969600000|2021-11-03 20:00:00|10972.3|10970.3|10969.6|10967.6|10972.3|10970.3|10968|10966|10862
1635976800000|2021-11-03 22:00:00|10969.2|10967.2|10969.4|10967.4|10969.9|10967.9|10968.8|10966.8|826
1635980400000|2021-11-03 23:00:00|10969.6|10967.6|10969.9|10967.9|10969.9|10967.9|10968.8|10966.8|940
1635984000000|2021-11-04 00:00:00|10970.3|10968.3|10968.4|10966.4|10970.7|10968.7|10968.4|10966.4|1014
1635987600000|2021-11-04 01:00:00|10968.2|10966.2|10968.8|10966.8|10969.2|10967.2|10968|10966|2428
1635991200000|2021-11-04 02:00:00|10968.4|10966.4|10969.2|10967.2|10969.6|10967.6|10968.4|10966.4|618
1635994800000|2021-11-04 03:00:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|365
1635998400000|2021-11-04 04:00:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|71
1636002000000|2021-11-04 05:00:00|10969.6|10967.6|10969.6|10967.6|10969.9|10967.9|10969.2|10967.2|760
1636005600000|2021-11-04 06:00:00|10969.2|10967.2|10969.9|10967.9|10971.1|10969.1|10968.8|10966.8|3247
1636009200000|2021-11-04 07:00:00|10970.1|10968.1|10969.9|10967.9|10970.3|10968.3|10968.8|10966.8|7015
1636012800000|2021-11-04 08:00:00|10970.1|10968.1|10971.5|10969.5|10974.2|10972.2|10969.9|10967.9|13811
1636016400000|2021-11-04 09:00:00|10971.3|10969.3|10971.5|10969.5|10972.3|10970.3|10971.1|10969.1|1717
1636020000000|2021-11-04 10:00:00|10971.1|10969.1|10971.5|10969.5|10972.3|10970.3|10970.3|10968.3|5887
1636023600000|2021-11-04 11:00:00|10971.7|10969.7|10972.7|10970.7|10972.7|10970.7|10969.9|10967.9|9218
1636027200000|2021-11-04 12:00:00|10973.1|10971.1|10978.1|10976.1|10980.5|10978.5|10973.1|10971.1|73203
1636030800000|2021-11-04 13:00:00|10977.8|10975.8|10979.9|10977.9|10980.1|10978.1|10977.8|10975.8|29510
1636034400000|2021-11-04 14:00:00|10979.7|10977.7|10985.8|10983.8|10986.4|10984.4|10979.3|10977.3|60939
1636038000000|2021-11-04 15:00:00|10985.6|10983.6|10983.6|10981.6|10986|10984|10982.8|10980.8|33126
1636041600000|2021-11-04 16:00:00|10984|10982|10980.9|10978.9|10984|10982|10980.1|10978.1|15717
1636045200000|2021-11-04 17:00:00|10981.3|10979.3|10982.1|10980.1|10983.2|10981.2|10980.5|10978.5|13505
1636048800000|2021-11-04 18:00:00|10982.4|10980.4|10981.3|10979.3|10982.4|10980.4|10980.5|10978.5|17867
1636052400000|2021-11-04 19:00:00|10981.7|10979.7|10981.3|10979.3|10982.1|10980.1|10980.9|10978.9|9458
1636056000000|2021-11-04 20:00:00|10981.5|10979.5|10978.9|10976.9|10981.7|10979.7|10978.5|10976.5|10627
1636063200000|2021-11-04 22:00:00|10978.5|10976.5|10978.5|10976.5|10978.9|10976.9|10978.1|10976.1|1148
1636066800000|2021-11-04 23:00:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|952
1636070400000|2021-11-05 00:00:00|10978.1|10976.1|10976.6|10974.6|10978.1|10976.1|10976.6|10974.6|2096
1636074000000|2021-11-05 01:00:00|10977|10975|10978.5|10976.5|10978.5|10976.5|10977|10975|2205
1636077600000|2021-11-05 02:00:00|10978.7|10976.7|10977.4|10975.4|10978.9|10976.9|10977.4|10975.4|1393
1636081200000|2021-11-05 03:00:00|10977.8|10975.8|10978.1|10976.1|10978.1|10976.1|10977.6|10975.6|412
1636084800000|2021-11-05 04:00:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|887
1636088400000|2021-11-05 05:00:00|10978.7|10976.7|10977.4|10975.4|10978.9|10976.9|10977.4|10975.4|608
1636092000000|2021-11-05 06:00:00|10977.8|10975.8|10977|10975|10978.1|10976.1|10976.6|10974.6|1777
1636095600000|2021-11-05 07:00:00|10976.8|10974.8|10977.4|10975.4|10978.1|10976.1|10976.6|10974.6|5875
1636099200000|2021-11-05 08:00:00|10977|10975|10977.4|10975.4|10979.7|10977.7|10977|10975|8823
1636102800000|2021-11-05 09:00:00|10977.2|10975.2|10977.4|10975.4|10978.9|10976.9|10977|10975|3785
1636106400000|2021-11-05 10:00:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977|10975|2541
1636110000000|2021-11-05 11:00:00|10977|10975|10977.4|10975.4|10977.4|10975.4|10975.4|10973.4|7025
1636113600000|2021-11-05 12:00:00|10977.8|10975.8|10974.6|10972.6|10980.1|10978.1|10973.5|10971.5|45854
1636117200000|2021-11-05 13:00:00|10974.2|10972.2|10980.9|10978.9|10980.9|10978.9|10974.2|10972.2|36897
1636120800000|2021-11-05 14:00:00|10980.5|10978.5|10982.8|10980.8|10983.6|10981.6|10977.8|10975.8|30856
1636124400000|2021-11-05 15:00:00|10983|10981|10985.2|10983.2|10987.1|10985.1|10982.4|10980.4|54984
1636128000000|2021-11-05 16:00:00|10984.8|10982.8|10985.2|10983.2|10985.6|10983.6|10982.1|10980.1|15039
1636131600000|2021-11-05 17:00:00|10985.4|10983.4|10984.8|10982.8|10986.7|10984.7|10984|10982|8199
1636135200000|2021-11-05 18:00:00|10985|10983|10985.2|10983.2|10986|10984|10984.4|10982.4|9116
1636138800000|2021-11-05 19:00:00|10984.8|10982.8|10984.6|10982.6|10986.7|10984.7|10984.4|10982.4|13602
1636142400000|2021-11-05 20:00:00|10984.8|10982.8|10983.6|10981.6|10985|10983|10983.6|10981.6|6086
1636326000000|2021-11-07 23:00:00|10983.2|10981.2|10983.6|10981.6|10983.6|10981.6|10982.8|10980.8|1533
1636329600000|2021-11-08 00:00:00|10983.2|10981.2|10982.1|10980.1|10983.2|10981.2|10981.7|10979.7|2630
1636333200000|2021-11-08 01:00:00|10981.9|10979.9|10981.3|10979.3|10982.1|10980.1|10980.9|10978.9|1807
1636336800000|2021-11-08 02:00:00|10981.5|10979.5|10981.3|10979.3|10981.7|10979.7|10980.9|10978.9|1473
1636340400000|2021-11-08 03:00:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|692
1636344000000|2021-11-08 04:00:00|10981.3|10979.3|10981.7|10979.7|10982.1|10980.1|10981.3|10979.3|1564
1636347600000|2021-11-08 05:00:00|10981.3|10979.3|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|322
1636351200000|2021-11-08 06:00:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10980.7|10978.7|3929
1636354800000|2021-11-08 07:00:00|10981.5|10979.5|10979.7|10977.7|10981.9|10979.9|10979.3|10977.3|4330
1636358400000|2021-11-08 08:00:00|10979.3|10977.3|10977.8|10975.8|10980.1|10978.1|10977|10975|11635
1636362000000|2021-11-08 09:00:00|10978|10976|10978.9|10976.9|10979.3|10977.3|10977.8|10975.8|4577
1636365600000|2021-11-08 10:00:00|10979.3|10977.3|10978.5|10976.5|10979.3|10977.3|10977.8|10975.8|14133
1636369200000|2021-11-08 11:00:00|10978.1|10976.1|10977.4|10975.4|10978.1|10976.1|10977.4|10975.4|6170
1636372800000|2021-11-08 12:00:00|10977.8|10975.8|10978.5|10976.5|10979.3|10977.3|10977.8|10975.8|9522
1636376400000|2021-11-08 13:00:00|10978.3|10976.3|10979.3|10977.3|10979.7|10977.7|10978.1|10976.1|11881
1636380000000|2021-11-08 14:00:00|10979.1|10977.1|10980.5|10978.5|10982.4|10980.4|10977.8|10975.8|15045
1636383600000|2021-11-08 15:00:00|10980.9|10978.9|10978.1|10976.1|10980.9|10978.9|10977.8|10975.8|8268
1636387200000|2021-11-08 16:00:00|10978|10976|10978.5|10976.5|10978.5|10976.5|10977.4|10975.4|12352
1636390800000|2021-11-08 17:00:00|10978.1|10976.1|10977|10975|10978.5|10976.5|10977|10975|15617
1636394400000|2021-11-08 18:00:00|10977.4|10975.4|10977.8|10975.8|10977.8|10975.8|10974.6|10972.6|26744
1636398000000|2021-11-08 19:00:00|10977.4|10975.4|10975.8|10973.8|10977.4|10975.4|10975.4|10973.4|8476
1636401600000|2021-11-08 20:00:00|10975.4|10973.4|10975.4|10973.4|10976.2|10974.2|10974.6|10972.6|11930
1636405200000|2021-11-08 21:00:00|10975.8|10973.8|10975.8|10973.8|10976.2|10974.2|10975.2|10973.2|7686
1636412400000|2021-11-08 23:00:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|279
1636416000000|2021-11-09 00:00:00|10976.4|10974.4|10976.6|10974.6|10977|10975|10976.2|10974.2|2081
1636419600000|2021-11-09 01:00:00|10977|10975|10978.5|10976.5|10978.5|10976.5|10977|10975|2906
1636423200000|2021-11-09 02:00:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.5|10976.5|1406
1636426800000|2021-11-09 03:00:00|10979.3|10977.3|10980.9|10978.9|10981.3|10979.3|10979.3|10977.3|840
1636430400000|2021-11-09 04:00:00|10980.5|10978.5|10980.9|10978.9|10981.3|10979.3|10980.1|10978.1|4402
1636434000000|2021-11-09 05:00:00|10981.3|10979.3|10981.3|10979.3|10982.1|10980.1|10980.9|10978.9|7018
1636437600000|2021-11-09 06:00:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10980.9|10978.9|1539
1636441200000|2021-11-09 07:00:00|10981.7|10979.7|10978.9|10976.9|10983.2|10981.2|10978.9|10976.9|6327
1636444800000|2021-11-09 08:00:00|10979.1|10977.1|10979.7|10977.7|10980.5|10978.5|10978.5|10976.5|6329
1636448400000|2021-11-09 09:00:00|10980.1|10978.1|10980.9|10978.9|10981.7|10979.7|10979.7|10977.7|4960
1636452000000|2021-11-09 10:00:00|10981.1|10979.1|10982.1|10980.1|10982.4|10980.4|10980.5|10978.5|3994
1636455600000|2021-11-09 11:00:00|10981.9|10979.9|10980.1|10978.1|10983.6|10981.6|10980.1|10978.1|10537
1636459200000|2021-11-09 12:00:00|10979.9|10977.9|10978.5|10976.5|10981.3|10979.3|10977.8|10975.8|16574
1636462800000|2021-11-09 13:00:00|10978.7|10976.7|10982.8|10980.8|10983.6|10981.6|10977.8|10975.8|27929
1636466400000|2021-11-09 14:00:00|10982.6|10980.6|10982.1|10980.1|10982.6|10980.6|10979.7|10977.7|22259
1636470000000|2021-11-09 15:00:00|10981.7|10979.7|10980.5|10978.5|10982.1|10980.1|10980.1|10978.1|16394
1636473600000|2021-11-09 16:00:00|10980.7|10978.7|10982.3|10980.3|10982.8|10980.8|10980.1|10978.1|13572
1636477200000|2021-11-09 17:00:00|10982.4|10980.4|10982.4|10980.4|10983.6|10981.6|10981.7|10979.7|8410
1636480800000|2021-11-09 18:00:00|10982.8|10980.8|10982.8|10980.8|10983.2|10981.2|10981.3|10979.3|10404
1636484400000|2021-11-09 19:00:00|10983.2|10981.2|10983.6|10981.6|10983.6|10981.6|10982.8|10980.8|11389
1636488000000|2021-11-09 20:00:00|10984|10982|10981.7|10979.7|10984|10982|10981.7|10979.7|10629
1636491600000|2021-11-09 21:00:00|10981.3|10979.3|10980.5|10978.5|10982.1|10980.1|10980.5|10978.5|5407
1636498800000|2021-11-09 23:00:00|10980.1|10978.1|10980.5|10978.5|10980.9|10978.9|10980.1|10978.1|455
1636502400000|2021-11-10 00:00:00|10980.1|10978.1|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|498
1636506000000|2021-11-10 01:00:00|10979.7|10977.7|10979.3|10977.3|10980.5|10978.5|10979.3|10977.3|1197
1636509600000|2021-11-10 02:00:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|771
1636513200000|2021-11-10 03:00:00|10979.7|10977.7|10978.9|10976.9|10980.1|10978.1|10978.9|10976.9|2809
1636516800000|2021-11-10 04:00:00|10979.1|10977.1|10978.5|10976.5|10979.3|10977.3|10978.5|10976.5|2012
1636520400000|2021-11-10 05:00:00|10978.7|10976.7|10979.3|10977.3|10979.7|10977.7|10978.5|10976.5|1238
1636524000000|2021-11-10 06:00:00|10978.9|10976.9|10978.1|10976.1|10979.3|10977.3|10978.1|10976.1|1024
1636527600000|2021-11-10 07:00:00|10978.5|10976.5|10973.5|10971.5|10978.5|10976.5|10973.5|10971.5|12112
1636531200000|2021-11-10 08:00:00|10973.7|10971.7|10975|10973|10976.2|10974.2|10973.1|10971.1|9461
1636534800000|2021-11-10 09:00:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.2|10972.2|4840
1636538400000|2021-11-10 10:00:00|10975|10973|10975.4|10973.4|10975.4|10973.4|10974.6|10972.6|3819
1636542000000|2021-11-10 11:00:00|10975|10973|10975|10973|10975.8|10973.8|10974.6|10972.6|8293
1636545600000|2021-11-10 12:00:00|10975.4|10973.4|10974.6|10972.6|10975.8|10973.8|10974.2|10972.2|10491
1636549200000|2021-11-10 13:00:00|10975|10973|10968|10966|10975.4|10973.4|10966.4|10964.4|40946
1636552800000|2021-11-10 14:00:00|10968.4|10966.4|10964.9|10962.9|10969.2|10967.2|10963.7|10961.7|61781
1636556400000|2021-11-10 15:00:00|10965.1|10963.1|10962.1|10960.1|10965.3|10963.3|10962.1|10960.1|37493
1636560000000|2021-11-10 16:00:00|10962.5|10960.5|10965.3|10963.3|10966|10964|10962.5|10960.5|23247
1636563600000|2021-11-10 17:00:00|10965.6|10963.6|10964.1|10962.1|10965.6|10963.6|10962.9|10960.9|10649
1636567200000|2021-11-10 18:00:00|10964.5|10962.5|10968|10966|10968|10966|10962.1|10960.1|28314
1636570800000|2021-11-10 19:00:00|10967.6|10965.6|10963.7|10961.7|10969.2|10967.2|10963.3|10961.3|22443
1636574400000|2021-11-10 20:00:00|10963.9|10961.9|10960.6|10958.6|10964.9|10962.9|10960.6|10958.6|19416
1636578000000|2021-11-10 21:00:00|10960.8|10958.8|10961.2|10959.2|10962.1|10960.1|10959.8|10957.8|13647
1636585200000|2021-11-10 23:00:00|10961.9|10959.9|10961|10959|10962.1|10960.1|10960.2|10958.2|2182
1636588800000|2021-11-11 00:00:00|10960.8|10958.8|10961|10959|10961.7|10959.7|10960.2|10958.2|3902
1636592400000|2021-11-11 01:00:00|10960.8|10958.8|10957.4|10955.4|10960.8|10958.8|10957.4|10955.4|2342
1636596000000|2021-11-11 02:00:00|10957.3|10955.3|10956.7|10954.7|10957.4|10955.4|10955.9|10953.9|2796
1636599600000|2021-11-11 03:00:00|10957.1|10955.1|10958|10956|10958.6|10956.6|10956.7|10954.7|1566
1636603200000|2021-11-11 04:00:00|10958.2|10956.2|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|451
1636606800000|2021-11-11 05:00:00|10959|10957|10958.6|10956.6|10959.6|10957.6|10957.6|10955.6|1275
1636610400000|2021-11-11 06:00:00|10958.4|10956.4|10959.8|10957.8|10960|10958|10957.8|10955.8|3426
1636614000000|2021-11-11 07:00:00|10960.2|10958.2|10957.4|10955.4|10960.2|10958.2|10957.1|10955.1|4592
1636617600000|2021-11-11 08:00:00|10957.6|10955.6|10957.1|10955.1|10957.8|10955.8|10956.7|10954.7|5541
1636621200000|2021-11-11 09:00:00|10957.3|10955.3|10960.6|10958.6|10961|10959|10957.3|10955.3|5081
1636624800000|2021-11-11 10:00:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10959|10957|3889
1636628400000|2021-11-11 11:00:00|10961|10959|10960|10958|10961|10959|10959.8|10957.8|3960
1636632000000|2021-11-11 12:00:00|10960.2|10958.2|10959.8|10957.8|10960.6|10958.6|10959.4|10957.4|3912
1636635600000|2021-11-11 13:00:00|10959.4|10957.4|10958.6|10956.6|10960.2|10958.2|10958.2|10956.2|6173
1636639200000|2021-11-11 14:00:00|10958.2|10956.2|10957.4|10955.4|10958.6|10956.6|10957.1|10955.1|5150
1636642800000|2021-11-11 15:00:00|10957.6|10955.6|10958.6|10956.6|10959.4|10957.4|10957.4|10955.4|6014
1636646400000|2021-11-11 16:00:00|10958.4|10956.4|10958.2|10956.2|10958.6|10956.6|10957.4|10955.4|3528
1636650000000|2021-11-11 17:00:00|10958.6|10956.6|10957.1|10955.1|10958.6|10956.6|10957.1|10955.1|3347
1636653600000|2021-11-11 18:00:00|10956.7|10954.7|10955.9|10953.9|10956.7|10954.7|10954.7|10952.7|5188
1636657200000|2021-11-11 19:00:00|10956.1|10954.1|10954.3|10952.3|10956.3|10954.3|10954.3|10952.3|5841
1636660800000|2021-11-11 20:00:00|10954.7|10952.7|10955.1|10953.1|10955.1|10953.1|10954.7|10952.7|4675
1636664400000|2021-11-11 21:00:00|10954.7|10952.7|10955.7|10953.7|10955.9|10953.9|10954.7|10952.7|892
1636671600000|2021-11-11 23:00:00|10955.9|10953.9|10957.1|10955.1|10957.1|10955.1|10955.5|10953.5|2015
1636675200000|2021-11-12 00:00:00|10957.3|10955.3|10957.8|10955.8|10957.8|10955.8|10955.9|10953.9|2484
1636678800000|2021-11-12 01:00:00|10957.6|10955.6|10958.2|10956.2|10958.6|10956.6|10957.4|10955.4|1537
1636682400000|2021-11-12 02:00:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10957.8|10955.8|1683
1636686000000|2021-11-12 03:00:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|769
1636689600000|2021-11-12 04:00:00|10957.8|10955.8|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|687
1636693200000|2021-11-12 05:00:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10957.8|10955.8|1847
1636696800000|2021-11-12 06:00:00|10958.6|10956.6|10957.4|10955.4|10958.6|10956.6|10957.1|10955.1|2138
1636700400000|2021-11-12 07:00:00|10957.8|10955.8|10957.1|10955.1|10957.8|10955.8|10956.3|10954.3|5239
1636704000000|2021-11-12 08:00:00|10956.7|10954.7|10956.3|10954.3|10957.4|10955.4|10955.9|10953.9|5487
1636707600000|2021-11-12 09:00:00|10956.5|10954.5|10957.1|10955.1|10957.4|10955.4|10955.9|10953.9|7622
1636711200000|2021-11-12 10:00:00|10956.7|10954.7|10955.7|10953.7|10956.7|10954.7|10955.1|10953.1|9060
1636714800000|2021-11-12 11:00:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.1|10953.1|6614
1636718400000|2021-11-12 12:00:00|10955.9|10953.9|10958.6|10956.6|10959.4|10957.4|10955.9|10953.9|10023
1636722000000|2021-11-12 13:00:00|10958.2|10956.2|10960.8|10958.8|10961.4|10959.4|10958.2|10956.2|27462
1636725600000|2021-11-12 14:00:00|10961|10959|10959|10957|10962.5|10960.5|10959|10957|22594
1636729200000|2021-11-12 15:00:00|10959.4|10957.4|10963.3|10961.3|10964.5|10962.5|10959.4|10957.4|24765
1636732800000|2021-11-12 16:00:00|10962.9|10960.9|10961.4|10959.4|10963.7|10961.7|10960.6|10958.6|8625
1636736400000|2021-11-12 17:00:00|10961|10959|10961.7|10959.7|10962.9|10960.9|10959.8|10957.8|10444
1636740000000|2021-11-12 18:00:00|10961.9|10959.9|10961.4|10959.4|10962.5|10960.5|10961.4|10959.4|5972
1636743600000|2021-11-12 19:00:00|10961.2|10959.2|10960.2|10958.2|10961.4|10959.4|10960.2|10958.2|8503
1636747200000|2021-11-12 20:00:00|10960|10958|10961|10959|10961.4|10959.4|10959.8|10957.8|8455
1636750800000|2021-11-12 21:00:00|10960.6|10958.6|10961.4|10959.4|10961.7|10959.7|10960.2|10958.2|5498
1636930800000|2021-11-14 23:00:00|10960.6|10958.6|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|2238
1636934400000|2021-11-15 00:00:00|10960.2|10958.2|10961.4|10959.4|10962.1|10960.1|10960|10958|1605
1636938000000|2021-11-15 01:00:00|10961.7|10959.7|10964.1|10962.1|10964.1|10962.1|10961.7|10959.7|1883
1636941600000|2021-11-15 02:00:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.3|10961.3|1116
1636945200000|2021-11-15 03:00:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|504
1636948800000|2021-11-15 04:00:00|10962.7|10960.7|10962.1|10960.1|10962.9|10960.9|10962.1|10960.1|858
1636952400000|2021-11-15 05:00:00|10961.9|10959.9|10963.3|10961.3|10963.7|10961.7|10961.7|10959.7|464
1636956000000|2021-11-15 06:00:00|10963.5|10961.5|10962.1|10960.1|10963.7|10961.7|10962.1|10960.1|1171
1636959600000|2021-11-15 07:00:00|10961.7|10959.7|10963.3|10961.3|10963.7|10961.7|10961|10959|3265
1636963200000|2021-11-15 08:00:00|10962.9|10960.9|10961.7|10959.7|10963.3|10961.3|10961|10959|3586
1636966800000|2021-11-15 09:00:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10961.4|10959.4|3305
1636970400000|2021-11-15 10:00:00|10962.5|10960.5|10962.9|10960.9|10963.7|10961.7|10962.5|10960.5|3219
1636974000000|2021-11-15 11:00:00|10962.5|10960.5|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|1615
1636977600000|2021-11-15 12:00:00|10962.7|10960.7|10963.3|10961.3|10963.3|10961.3|10962.1|10960.1|4172
1636981200000|2021-11-15 13:00:00|10962.9|10960.9|10963.3|10961.3|10964.5|10962.5|10962.9|10960.9|10812
1636984800000|2021-11-15 14:00:00|10962.9|10960.9|10957.8|10955.8|10962.9|10960.9|10957.8|10955.8|32913
1636988400000|2021-11-15 15:00:00|10957.4|10955.4|10962.1|10960.1|10962.1|10960.1|10956.3|10954.3|32985
1636992000000|2021-11-15 16:00:00|10961.7|10959.7|10960.6|10958.6|10962.5|10960.5|10960.6|10958.6|27507
1636995600000|2021-11-15 17:00:00|10961|10959|10960.2|10958.2|10962.1|10960.1|10959.8|10957.8|8547
1636999200000|2021-11-15 18:00:00|10959.8|10957.8|10961|10959|10961.7|10959.7|10959.8|10957.8|5554
1637002800000|2021-11-15 19:00:00|10961.4|10959.4|10959.8|10957.8|10961.7|10959.7|10959.4|10957.4|9572
1637006400000|2021-11-15 20:00:00|10959.4|10957.4|10960.2|10958.2|10960.6|10958.6|10959.4|10957.4|12002
1637010000000|2021-11-15 21:00:00|10960.6|10958.6|10960.2|10958.2|10961.7|10959.7|10959.8|10957.8|9134
1637017200000|2021-11-15 23:00:00|10959.8|10957.8|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|642
1637020800000|2021-11-16 00:00:00|10960|10958|10962.9|10960.9|10963.3|10961.3|10959.8|10957.8|2557
1637024400000|2021-11-16 01:00:00|10962.5|10960.5|10961|10959|10963.3|10961.3|10961|10959|2142
1637028000000|2021-11-16 02:00:00|10961.4|10959.4|10961|10959|10961.7|10959.7|10961|10959|601
1637031600000|2021-11-16 03:00:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.6|10958.6|888
1637035200000|2021-11-16 04:00:00|10961|10959|10961|10959|10961|10959|10961|10959|446
1637038800000|2021-11-16 05:00:00|10961.2|10959.2|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|1056
1637042400000|2021-11-16 06:00:00|10960.2|10958.2|10961|10959|10961|10959|10959.8|10957.8|1440
1637046000000|2021-11-16 07:00:00|10960.6|10958.6|10958.2|10956.2|10960.6|10958.6|10957.8|10955.8|6491
1637049600000|2021-11-16 08:00:00|10958.4|10956.4|10959.4|10957.4|10959.8|10957.8|10957.8|10955.8|5407
1637053200000|2021-11-16 09:00:00|10959.8|10957.8|10959.4|10957.4|10960.6|10958.6|10958.2|10956.2|3513
1637056800000|2021-11-16 10:00:00|10959.6|10957.6|10961.7|10959.7|10961.7|10959.7|10959.4|10957.4|3214
1637060400000|2021-11-16 11:00:00|10961.4|10959.4|10960.6|10958.6|10961.7|10959.7|10960.6|10958.6|3041
1637064000000|2021-11-16 12:00:00|10960.2|10958.2|10959.4|10957.4|10960.6|10958.6|10959|10957|3253
1637067600000|2021-11-16 13:00:00|10959.8|10957.8|10956.3|10954.3|10960.2|10958.2|10956.3|10954.3|20335
1637071200000|2021-11-16 14:00:00|10956.5|10954.5|10958.2|10956.2|10959|10957|10955.9|10953.9|20356
1637074800000|2021-11-16 15:00:00|10958.6|10956.6|10961.2|10959.2|10961.7|10959.7|10958.6|10956.6|16465
1637078400000|2021-11-16 16:00:00|10961.4|10959.4|10959.4|10957.4|10961.7|10959.7|10959|10957|16072
1637082000000|2021-11-16 17:00:00|10959.2|10957.2|10959.4|10957.4|10960.2|10958.2|10958.6|10956.6|7404
1637085600000|2021-11-16 18:00:00|10959.6|10957.6|10960.6|10958.6|10960.6|10958.6|10959.4|10957.4|4197
1637089200000|2021-11-16 19:00:00|10960.4|10958.4|10959.4|10957.4|10961|10959|10959.4|10957.4|8542
1637092800000|2021-11-16 20:00:00|10959|10957|10960.6|10958.6|10961|10959|10959|10957|15372
1637096400000|2021-11-16 21:00:00|10960.2|10958.2|10959.8|10957.8|10960.6|10958.6|10959.4|10957.4|8330
1637103600000|2021-11-16 23:00:00|10959.4|10957.4|10958.6|10956.6|10959.8|10957.8|10958.6|10956.6|1064
1637107200000|2021-11-17 00:00:00|10959|10957|10959.8|10957.8|10960.2|10958.2|10959|10957|2310
1637110800000|2021-11-17 01:00:00|10960.2|10958.2|10960.2|10958.2|10961|10959|10960|10958|503
1637114400000|2021-11-17 02:00:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1186
1637118000000|2021-11-17 03:00:00|10958.6|10956.6|10957.8|10955.8|10958.6|10956.6|10957.4|10955.4|1682
1637121600000|2021-11-17 04:00:00|10958|10956|10958.6|10956.6|10958.6|10956.6|10957.8|10955.8|1226
1637125200000|2021-11-17 05:00:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10958.6|10956.6|634
1637128800000|2021-11-17 06:00:00|10959.8|10957.8|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|2108
1637132400000|2021-11-17 07:00:00|10959.4|10957.4|10960.2|10958.2|10960.2|10958.2|10958.6|10956.6|2168
1637136000000|2021-11-17 08:00:00|10959.8|10957.8|10961|10959|10961.4|10959.4|10959.4|10957.4|2476
1637139600000|2021-11-17 09:00:00|10960.6|10958.6|10959.8|10957.8|10961|10959|10959|10957|2899
1637143200000|2021-11-17 10:00:00|10959.4|10957.4|10959.8|10957.8|10960.6|10958.6|10959.4|10957.4|1650
1637146800000|2021-11-17 11:00:00|10959.4|10957.4|10960.6|10958.6|10960.6|10958.6|10959.4|10957.4|2368
1637150400000|2021-11-17 12:00:00|10960.4|10958.4|10959.8|10957.8|10960.6|10958.6|10959.4|10957.4|6424
1637154000000|2021-11-17 13:00:00|10960|10958|10959.4|10957.4|10960.6|10958.6|10958.8|10956.8|16415
1637157600000|2021-11-17 14:00:00|10959.2|10957.2|10960.6|10958.6|10960.6|10958.6|10959.2|10957.2|11255
1637161200000|2021-11-17 15:00:00|10960.2|10958.2|10961.4|10959.4|10961.4|10959.4|10959.8|10957.8|16098
1637164800000|2021-11-17 16:00:00|10961|10959|10963.7|10961.7|10963.7|10961.7|10961|10959|22452
1637168400000|2021-11-17 17:00:00|10963.3|10961.3|10964.1|10962.1|10964.5|10962.5|10963.3|10961.3|16095
1637172000000|2021-11-17 18:00:00|10963.7|10961.7|10964.1|10962.1|10964.9|10962.9|10962.9|10960.9|6219
1637175600000|2021-11-17 19:00:00|10963.9|10961.9|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|8951
1637179200000|2021-11-17 20:00:00|10963.7|10961.7|10965.6|10963.6|10965.6|10963.6|10963.3|10961.3|10393
1637182800000|2021-11-17 21:00:00|10965.5|10963.5|10964.9|10962.9|10965.6|10963.6|10964.5|10962.5|12647
1637190000000|2021-11-17 23:00:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|319
1637193600000|2021-11-18 00:00:00|10964.9|10962.9|10964.5|10962.5|10965.3|10963.3|10964.5|10962.5|1268
1637197200000|2021-11-18 01:00:00|10964.7|10962.7|10966|10964|10966|10964|10964.7|10962.7|906
1637200800000|2021-11-18 02:00:00|10966.4|10964.4|10965.6|10963.6|10966.8|10964.8|10965.6|10963.6|4660
1637204400000|2021-11-18 03:00:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|2823
1637208000000|2021-11-18 04:00:00|10965.6|10963.6|10964.9|10962.9|10965.6|10963.6|10964.9|10962.9|572
1637211600000|2021-11-18 05:00:00|10965.1|10963.1|10964.5|10962.5|10965.1|10963.1|10964.1|10962.1|704
1637215200000|2021-11-18 06:00:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|722
1637218800000|2021-11-18 07:00:00|10964.5|10962.5|10966.4|10964.4|10966.8|10964.8|10964.1|10962.1|3564
1637222400000|2021-11-18 08:00:00|10966.8|10964.8|10965.6|10963.6|10966.8|10964.8|10964.9|10962.9|3274
1637226000000|2021-11-18 09:00:00|10965.3|10963.3|10964.5|10962.5|10965.3|10963.3|10964.1|10962.1|2899
1637229600000|2021-11-18 10:00:00|10964.9|10962.9|10965.6|10963.6|10965.6|10963.6|10964.5|10962.5|4386
1637233200000|2021-11-18 11:00:00|10966|10964|10965.6|10963.6|10966|10964|10964.9|10962.9|9346
1637236800000|2021-11-18 12:00:00|10965.3|10963.3|10966.8|10964.8|10967.2|10965.2|10964.9|10962.9|4900
1637240400000|2021-11-18 13:00:00|10966.6|10964.6|10964.1|10962.1|10967.2|10965.2|10964.1|10962.1|14881
1637244000000|2021-11-18 14:00:00|10963.7|10961.7|10965.3|10963.3|10965.3|10963.3|10963.7|10961.7|20906
1637247600000|2021-11-18 15:00:00|10965.6|10963.6|10966.8|10964.8|10966.8|10964.8|10964.9|10962.9|20669
1637251200000|2021-11-18 16:00:00|10967.2|10965.2|10966.8|10964.8|10968|10966|10966|10964|33400
1637254800000|2021-11-18 17:00:00|10966.4|10964.4|10967.2|10965.2|10967.2|10965.2|10966.4|10964.4|6455
1637258400000|2021-11-18 18:00:00|10967.4|10965.4|10967.2|10965.2|10967.6|10965.6|10966.4|10964.4|11145
1637262000000|2021-11-18 19:00:00|10966.8|10964.8|10965.6|10963.6|10966.8|10964.8|10965.6|10963.6|11904
1637265600000|2021-11-18 20:00:00|10965.3|10963.3|10966.4|10964.4|10966.8|10964.8|10965.3|10963.3|13442
1637269200000|2021-11-18 21:00:00|10966.8|10964.8|10965.8|10963.8|10966.8|10964.8|10965.6|10963.6|11223
1637276400000|2021-11-18 23:00:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.3|10963.3|823
1637280000000|2021-11-19 00:00:00|10965.5|10963.5|10965.6|10963.6|10966|10964|10965.3|10963.3|649
1637283600000|2021-11-19 01:00:00|10965.3|10963.3|10964.3|10962.3|10965.3|10963.3|10964.1|10962.1|757
1637287200000|2021-11-19 02:00:00|10964.1|10962.1|10964.5|10962.5|10964.9|10962.9|10963.9|10961.9|1571
1637290800000|2021-11-19 03:00:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|441
1637294400000|2021-11-19 04:00:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|71
1637298000000|2021-11-19 05:00:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|580
1637301600000|2021-11-19 06:00:00|10964.5|10962.5|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|1174
1637305200000|2021-11-19 07:00:00|10964.5|10962.5|10965.3|10963.3|10965.3|10963.3|10964.1|10962.1|11397
1637308800000|2021-11-19 08:00:00|10965.6|10963.6|10966.4|10964.4|10966.4|10964.4|10965.3|10963.3|6202
1637312400000|2021-11-19 09:00:00|10966|10964|10971.9|10969.9|10972.3|10970.3|10966|10964|14713
1637316000000|2021-11-19 10:00:00|10972.3|10970.3|10972.7|10970.7|10974|10972|10971.1|10969.1|20750
1637319600000|2021-11-19 11:00:00|10973.1|10971.1|10977|10975|10977.4|10975.4|10973.1|10971.1|29085
1637323200000|2021-11-19 12:00:00|10977.4|10975.4|10976.6|10974.6|10978.5|10976.5|10974.6|10972.6|31205
1637326800000|2021-11-19 13:00:00|10977|10975|10976.6|10974.6|10977.4|10975.4|10975|10973|37385
1637330400000|2021-11-19 14:00:00|10977|10975|10976.6|10974.6|10977.8|10975.8|10973.1|10971.1|62479
1637334000000|2021-11-19 15:00:00|10976.2|10974.2|10973.5|10971.5|10977.8|10975.8|10971.5|10969.5|37687
1637337600000|2021-11-19 16:00:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10971.5|10969.5|61086
1637341200000|2021-11-19 17:00:00|10973.1|10971.1|10967.2|10965.2|10973.5|10971.5|10966.8|10964.8|25621
1637344800000|2021-11-19 18:00:00|10966.8|10964.8|10968.4|10966.4|10969.9|10967.9|10965.5|10963.5|37482
1637348400000|2021-11-19 19:00:00|10968|10966|10967.2|10965.2|10968.4|10966.4|10967.2|10965.2|17948
1637352000000|2021-11-19 20:00:00|10966.8|10964.8|10966|10964|10966.8|10964.8|10964.5|10962.5|20920
1637355600000|2021-11-19 21:00:00|10966.4|10964.4|10965.8|10963.8|10966.8|10964.8|10964.9|10962.9|9259
1637535600000|2021-11-21 23:00:00|10965.3|10963.3|10962.9|10960.9|10965.3|10963.3|10962.1|10960.1|3684
1637539200000|2021-11-22 00:00:00|10963.1|10961.1|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|4089
1637542800000|2021-11-22 01:00:00|10963.1|10961.1|10962.5|10960.5|10963.3|10961.3|10962.1|10960.1|2055
1637546400000|2021-11-22 02:00:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10961.7|10959.7|2847
1637550000000|2021-11-22 03:00:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|1277
1637553600000|2021-11-22 04:00:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.3|10961.3|2120
1637557200000|2021-11-22 05:00:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|781
1637560800000|2021-11-22 06:00:00|10963.3|10961.3|10961.7|10959.7|10963.3|10961.3|10960.6|10958.6|3729
1637564400000|2021-11-22 07:00:00|10961.4|10959.4|10959.8|10957.8|10962.1|10960.1|10957.8|10955.8|14430
1637568000000|2021-11-22 08:00:00|10960.2|10958.2|10962.5|10960.5|10962.9|10960.9|10959.4|10957.4|11608
1637571600000|2021-11-22 09:00:00|10962.9|10960.9|10961.7|10959.7|10963.3|10961.3|10961.7|10959.7|5096
1637575200000|2021-11-22 10:00:00|10962.1|10960.1|10961.4|10959.4|10962.5|10960.5|10961|10959|5168
1637578800000|2021-11-22 11:00:00|10961|10959|10961.7|10959.7|10962.1|10960.1|10959.8|10957.8|4377
1637582400000|2021-11-22 12:00:00|10962.1|10960.1|10960.6|10958.6|10962.1|10960.1|10960.2|10958.2|8966
1637586000000|2021-11-22 13:00:00|10960.2|10958.2|10960.2|10958.2|10962.5|10960.5|10960.2|10958.2|31535
1637589600000|2021-11-22 14:00:00|10959.8|10957.8|10957.4|10955.4|10959.8|10957.8|10953|10951|156185
1637593200000|2021-11-22 15:00:00|10957.3|10955.3|10956.3|10954.3|10957.4|10955.4|10955.5|10953.5|58123
1637596800000|2021-11-22 16:00:00|10956.7|10954.7|10954.7|10952.7|10956.7|10954.7|10952.8|10950.8|169225
1637600400000|2021-11-22 17:00:00|10955.1|10953.1|10953.9|10951.9|10955.1|10953.1|10953.1|10951.1|68254
1637604000000|2021-11-22 18:00:00|10953.5|10951.5|10953.1|10951.1|10953.9|10951.9|10952.4|10950.4|15170
1637607600000|2021-11-22 19:00:00|10953.5|10951.5|10953.1|10951.1|10953.9|10951.9|10952.8|10950.8|34227
1637611200000|2021-11-22 20:00:00|10952.8|10950.8|10952.4|10950.4|10953.1|10951.1|10951.2|10949.2|25121
1637614800000|2021-11-22 21:00:00|10952|10950|10952.4|10950.4|10952.4|10950.4|10950.8|10948.8|12051
1637622000000|2021-11-22 23:00:00|10952|10950|10952.8|10950.8|10953.1|10951.1|10952|10950|1441
1637625600000|2021-11-23 00:00:00|10953.1|10951.1|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|1035
1637629200000|2021-11-23 01:00:00|10953.1|10951.1|10952.4|10950.4|10953.5|10951.5|10952.4|10950.4|2069
1637632800000|2021-11-23 02:00:00|10952|10950|10951.6|10949.6|10952|10950|10950.8|10948.8|5137
1637636400000|2021-11-23 03:00:00|10951.4|10949.4|10951.2|10949.2|10951.6|10949.6|10951.2|10949.2|588
1637640000000|2021-11-23 04:00:00|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|10950.4|10948.4|2709
1637643600000|2021-11-23 05:00:00|10951.2|10949.2|10951.6|10949.6|10951.6|10949.6|10950.8|10948.8|1521
1637647200000|2021-11-23 06:00:00|10951.2|10949.2|10952|10950|10952|10950|10951.2|10949.2|2614
1637650800000|2021-11-23 07:00:00|10951.8|10949.8|10954.7|10952.7|10954.7|10952.7|10951.8|10949.8|11104
1637654400000|2021-11-23 08:00:00|10955.1|10953.1|10952|10950|10956.3|10954.3|10951.6|10949.6|24785
1637658000000|2021-11-23 09:00:00|10952.4|10950.4|10953.1|10951.1|10953.1|10951.1|10951.2|10949.2|15061
1637661600000|2021-11-23 10:00:00|10953.5|10951.5|10953.9|10951.9|10954.3|10952.3|10953.1|10951.1|8132
1637665200000|2021-11-23 11:00:00|10953.5|10951.5|10951.6|10949.6|10954.3|10952.3|10951.2|10949.2|17984
1637668800000|2021-11-23 12:00:00|10951.4|10949.4|10950.4|10948.4|10952.8|10950.8|10949.6|10947.6|22089
1637672400000|2021-11-23 13:00:00|10950|10948|10954.3|10952.3|10955.5|10953.5|10950|10948|140053
1637676000000|2021-11-23 14:00:00|10954.7|10952.7|10954.3|10952.3|10955.9|10953.9|10953.9|10951.9|264228
1637679600000|2021-11-23 15:00:00|10954.5|10952.5|10957.4|10955.4|10957.4|10955.4|10953.5|10951.5|54375
1637683200000|2021-11-23 16:00:00|10957.8|10955.8|10956.7|10954.7|10958.2|10956.2|10955.9|10953.9|198890
1637686800000|2021-11-23 17:00:00|10957.1|10955.1|10955.5|10953.5|10958.2|10956.2|10955.5|10953.5|77886
1637690400000|2021-11-23 18:00:00|10955.9|10953.9|10956.7|10954.7|10957.8|10955.8|10955.5|10953.5|48490
1637694000000|2021-11-23 19:00:00|10957.1|10955.1|10957.1|10955.1|10957.4|10955.4|10956.3|10954.3|62758
1637697600000|2021-11-23 20:00:00|10956.7|10954.7|10955.9|10953.9|10957.1|10955.1|10955.1|10953.1|22655
1637701200000|2021-11-23 21:00:00|10956.1|10954.1|10955.5|10953.5|10956.3|10954.3|10955.1|10953.1|19660
1637708400000|2021-11-23 23:00:00|10955.9|10953.9|10956.5|10954.5|10956.7|10954.7|10955.5|10953.5|5232
1637712000000|2021-11-24 00:00:00|10956.3|10954.3|10955.9|10953.9|10956.7|10954.7|10955.9|10953.9|2054
1637715600000|2021-11-24 01:00:00|10956.3|10954.3|10957.4|10955.4|10957.8|10955.8|10955.9|10953.9|6324
1637719200000|2021-11-24 02:00:00|10957.6|10955.6|10958.2|10956.2|10958.6|10956.6|10957.4|10955.4|1447
1637722800000|2021-11-24 03:00:00|10958.6|10956.6|10959|10957|10959|10957|10957.8|10955.8|1289
1637726400000|2021-11-24 04:00:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10958.6|10956.6|5845
1637730000000|2021-11-24 05:00:00|10959.8|10957.8|10961|10959|10961|10959|10959.8|10957.8|11894
1637733600000|2021-11-24 06:00:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10959.4|10957.4|2584
1637737200000|2021-11-24 07:00:00|10960.6|10958.6|10960.2|10958.2|10961.4|10959.4|10959.8|10957.8|10521
1637740800000|2021-11-24 08:00:00|10960|10958|10957.4|10955.4|10960.2|10958.2|10957.1|10955.1|12859
1637744400000|2021-11-24 09:00:00|10957.3|10955.3|10959.4|10957.4|10960.8|10958.8|10956.7|10954.7|24960
1637748000000|2021-11-24 10:00:00|10959.8|10957.8|10959|10957|10961|10959|10959|10957|7728
1637751600000|2021-11-24 11:00:00|10959.2|10957.2|10959.4|10957.4|10960.2|10958.2|10958.6|10956.6|12073
1637755200000|2021-11-24 12:00:00|10959.2|10957.2|10956.3|10954.3|10959.4|10957.4|10955.5|10953.5|50250
1637758800000|2021-11-24 13:00:00|10955.9|10953.9|10953.1|10951.1|10956.7|10954.7|10952.4|10950.4|148948
1637762400000|2021-11-24 14:00:00|10953.5|10951.5|10948.7|10946.7|10953.9|10951.9|10948.5|10946.5|78806
1637766000000|2021-11-24 15:00:00|10948.5|10946.5|10948.5|10946.5|10950.8|10948.8|10947.7|10945.7|45107
1637769600000|2021-11-24 16:00:00|10948.1|10946.1|10950.8|10948.8|10950.8|10948.8|10946.9|10944.9|24571
1637773200000|2021-11-24 17:00:00|10950.6|10948.6|10950.4|10948.4|10951.6|10949.6|10950.4|10948.4|25749
1637776800000|2021-11-24 18:00:00|10950.6|10948.6|10949.2|10947.2|10950.8|10948.8|10949.2|10947.2|23367
1637780400000|2021-11-24 19:00:00|10949|10947|10948.9|10946.9|10950.6|10948.6|10948.5|10946.5|26626
1637784000000|2021-11-24 20:00:00|10948.5|10946.5|10949.2|10947.2|10949.2|10947.2|10947.7|10945.7|25707
1637787600000|2021-11-24 21:00:00|10949|10947|10948.5|10946.5|10949.2|10947.2|10947.7|10945.7|6878
1637794800000|2021-11-24 23:00:00|10948.7|10946.7|10949|10947|10949.2|10947.2|10948.5|10946.5|217
1637798400000|2021-11-25 00:00:00|10948.9|10946.9|10948.5|10946.5|10949|10947|10948.5|10946.5|318
1637802000000|2021-11-25 01:00:00|10948.1|10946.1|10946.9|10944.9|10948.5|10946.5|10946.5|10944.5|2969
1637805600000|2021-11-25 02:00:00|10947.1|10945.1|10947.7|10945.7|10947.7|10945.7|10947.1|10945.1|5326
1637809200000|2021-11-25 03:00:00|10948.1|10946.1|10948.7|10946.7|10948.9|10946.9|10947.7|10945.7|585
1637812800000|2021-11-25 04:00:00|10948.9|10946.9|10948.7|10946.7|10948.9|10946.9|10948.3|10946.3|327
1637816400000|2021-11-25 05:00:00|10948.5|10946.5|10948.7|10946.7|10948.9|10946.9|10947.7|10945.7|994
1637820000000|2021-11-25 06:00:00|10948.5|10946.5|10948.1|10946.1|10948.9|10946.9|10948.1|10946.1|2609
1637823600000|2021-11-25 07:00:00|10948.5|10946.5|10947.7|10945.7|10948.5|10946.5|10947.7|10945.7|7412
1637827200000|2021-11-25 08:00:00|10947.3|10945.3|10947.5|10945.5|10948.1|10946.1|10947.3|10945.3|4006
1637830800000|2021-11-25 09:00:00|10947.7|10945.7|10947.5|10945.5|10947.7|10945.7|10947.3|10945.3|2023
1637834400000|2021-11-25 10:00:00|10947.3|10945.3|10947.7|10945.7|10947.7|10945.7|10947.3|10945.3|4229
1637838000000|2021-11-25 11:00:00|10947.3|10945.3|10946.9|10944.9|10947.3|10945.3|10946.5|10944.5|13588
1637841600000|2021-11-25 12:00:00|10946.7|10944.7|10946.5|10944.5|10947.3|10945.3|10946.5|10944.5|1477
1637845200000|2021-11-25 13:00:00|10946.9|10944.9|10947.3|10945.3|10947.3|10945.3|10946.9|10944.9|891
1637848800000|2021-11-25 14:00:00|10947.7|10945.7|10948.5|10946.5|10948.9|10946.9|10947.7|10945.7|2435
1637852400000|2021-11-25 15:00:00|10948.1|10946.1|10948.1|10946.1|10948.5|10946.5|10948.1|10946.1|6135
1637856000000|2021-11-25 16:00:00|10948.5|10946.5|10947.7|10945.7|10948.5|10946.5|10947.7|10945.7|1189
1637859600000|2021-11-25 17:00:00|10948.1|10946.1|10947.7|10945.7|10948.1|10946.1|10947.3|10945.3|1244
1637881200000|2021-11-25 23:00:00|10949.2|10947.2|10955.1|10953.1|10955.1|10953.1|10949.2|10947.2|17262
1637884800000|2021-11-26 00:00:00|10954.9|10952.9|10955.5|10953.5|10957.1|10955.1|10954.1|10952.1|5171
1637888400000|2021-11-26 01:00:00|10955.9|10953.9|10956.7|10954.7|10957.1|10955.1|10954.7|10952.7|6748
1637892000000|2021-11-26 02:00:00|10956.9|10954.9|10962.1|10960.1|10962.1|10960.1|10956.7|10954.7|11049
1637895600000|2021-11-26 03:00:00|10962.5|10960.5|10962.5|10960.5|10963.1|10961.1|10961|10959|4701
1637899200000|2021-11-26 04:00:00|10962.3|10960.3|10962.5|10960.5|10963.3|10961.3|10961.7|10959.7|4623
1637902800000|2021-11-26 05:00:00|10962.1|10960.1|10964.9|10962.9|10964.9|10962.9|10962.1|10960.1|2713
1637906400000|2021-11-26 06:00:00|10965.3|10963.3|10964.1|10962.1|10967|10965|10964.1|10962.1|8265
1637910000000|2021-11-26 07:00:00|10964.5|10962.5|10967.2|10965.2|10968|10966|10963.7|10961.7|14706
1637913600000|2021-11-26 08:00:00|10966.8|10964.8|10969.2|10967.2|10972.7|10970.7|10966.8|10964.8|25976
1637917200000|2021-11-26 09:00:00|10969|10967|10973.9|10971.9|10974.6|10972.6|10968.4|10966.4|13544
1637920800000|2021-11-26 10:00:00|10973.5|10971.5|10972.3|10970.3|10973.9|10971.9|10970.3|10968.3|7484
1637924400000|2021-11-26 11:00:00|10972.7|10970.7|10975.4|10973.4|10979.3|10977.3|10972.7|10970.7|12025
1637928000000|2021-11-26 12:00:00|10975.8|10973.8|10968.8|10966.8|10975.8|10973.8|10967.2|10965.2|10072
1637931600000|2021-11-26 13:00:00|10968.6|10966.6|10968.8|10966.8|10969.6|10967.6|10963.7|10961.7|21474
1637935200000|2021-11-26 14:00:00|10968.6|10966.6|10974|10972|10974.2|10972.2|10967.6|10965.6|22313
1637938800000|2021-11-26 15:00:00|10974.2|10972.2|10975|10973|10975.4|10973.4|10972.3|10970.3|30654
1637942400000|2021-11-26 16:00:00|10974.6|10972.6|10971.9|10969.9|10977.4|10975.4|10971.7|10969.7|21807
1637946000000|2021-11-26 17:00:00|10971.5|10969.5|10971.5|10969.5|10972.3|10970.3|10969.9|10967.9|25506
1637949600000|2021-11-26 18:00:00|10971.3|10969.3|10970.7|10968.7|10972.3|10970.3|10968.8|10966.8|3556
1645542000000|2022-02-22 15:00:00|10733.8|10731.8|10734.4|10732.4|10734.4|10732.4|10732.8|10730.8|114163
1645545600000|2022-02-22 16:00:00|10734.8|10732.8|10732.1|10730.1|10736.4|10734.4|10731.7|10729.7|106078
1645549200000|2022-02-22 17:00:00|10731.7|10729.7|10734.4|10732.4|10734.8|10732.8|10729.7|10727.7|62078
1645552800000|2022-02-22 18:00:00|10734.2|10732.2|10734.8|10732.8|10735.4|10733.4|10734|10732|49289
1645556400000|2022-02-22 19:00:00|10735|10733|10728.5|10726.5|10735.2|10733.2|10728.3|10726.3|37434
1645560000000|2022-02-22 20:00:00|10728.9|10726.9|10733.6|10731.6|10733.6|10731.6|10727.4|10725.4|19922
1645563600000|2022-02-22 21:00:00|10733.2|10731.2|10729.7|10727.7|10733.2|10731.2|10728.1|10726.1|6362
1645570800000|2022-02-22 23:00:00|10728.7|10726.7|10728.9|10726.9|10729.9|10727.9|10728.5|10726.5|3672
1645574400000|2022-02-23 00:00:00|10729.1|10727.1|10730.5|10728.5|10730.9|10728.9|10728.9|10726.9|3214
1645578000000|2022-02-23 01:00:00|10730.7|10728.7|10728.9|10726.9|10730.9|10728.9|10728.9|10726.9|3213
1645581600000|2022-02-23 02:00:00|10729.1|10727.1|10729.7|10727.7|10729.7|10727.7|10728.5|10726.5|1634
1645585200000|2022-02-23 03:00:00|10730.1|10728.1|10730.5|10728.5|10730.5|10728.5|10729.9|10727.9|765
1645588800000|2022-02-23 04:00:00|10730.1|10728.1|10730.1|10728.1|10730.5|10728.5|10730.1|10728.1|641
1645592400000|2022-02-23 05:00:00|10729.7|10727.7|10728.5|10726.5|10730.1|10728.1|10728.5|10726.5|3872
1645596000000|2022-02-23 06:00:00|10728.3|10726.3|10723.5|10721.5|10728.3|10726.3|10723.5|10721.5|13500
1645599600000|2022-02-23 07:00:00|10723.7|10721.7|10719.9|10717.9|10724.2|10722.2|10718.8|10716.8|25349
1645603200000|2022-02-23 08:00:00|10719.6|10717.6|10720.7|10718.7|10722.3|10720.3|10718.4|10716.4|20246
1645606800000|2022-02-23 09:00:00|10721.1|10719.1|10721.5|10719.5|10722.3|10720.3|10719.6|10717.6|40818
1645610400000|2022-02-23 10:00:00|10721.9|10719.9|10725.8|10723.8|10726.2|10724.2|10721.1|10719.1|50333
1645614000000|2022-02-23 11:00:00|10726.2|10724.2|10724.6|10722.6|10726.2|10724.2|10722.3|10720.3|56229
1645617600000|2022-02-23 12:00:00|10724.2|10722.2|10721.9|10719.9|10725|10723|10720.7|10718.7|17146
1645621200000|2022-02-23 13:00:00|10722.3|10720.3|10727.8|10725.8|10727.8|10725.8|10722.3|10720.3|215699
1645624800000|2022-02-23 14:00:00|10727.6|10725.6|10725.4|10723.4|10728.9|10726.9|10722.7|10720.7|257232
1645628400000|2022-02-23 15:00:00|10725.8|10723.8|10730.5|10728.5|10730.9|10728.9|10725|10723|98840
1645632000000|2022-02-23 16:00:00|10730.9|10728.9|10727|10725|10732.1|10730.1|10726.6|10724.6|130799
1645635600000|2022-02-23 17:00:00|10726.6|10724.6|10728.1|10726.1|10729.3|10727.3|10726.6|10724.6|59586
1645639200000|2022-02-23 18:00:00|10728.5|10726.5|10728.5|10726.5|10730.1|10728.1|10727|10725|46870
1645642800000|2022-02-23 19:00:00|10728.1|10726.1|10725.8|10723.8|10728.5|10726.5|10725.8|10723.8|33499
1645646400000|2022-02-23 20:00:00|10726.2|10724.2|10725.4|10723.4|10727.8|10725.8|10725|10723|45049
1645650000000|2022-02-23 21:00:00|10725.8|10723.8|10725.4|10723.4|10726.6|10724.6|10724.6|10722.6|73042
1645657200000|2022-02-23 23:00:00|10726.2|10724.2|10730.9|10728.9|10730.9|10728.9|10726|10724|2230
1645660800000|2022-02-24 00:00:00|10730.7|10728.7|10735.6|10733.6|10736.5|10734.5|10730.5|10728.5|8755
1645664400000|2022-02-24 01:00:00|10736|10734|10729.7|10727.7|10736|10734|10728.9|10726.9|33399
1645668000000|2022-02-24 02:00:00|10730.1|10728.1|10734.2|10732.2|10736|10734|10729.9|10727.9|11032
1645671600000|2022-02-24 03:00:00|10734.4|10732.4|10744.6|10742.6|10746.1|10744.1|10733.2|10731.2|24392
1645675200000|2022-02-24 04:00:00|10744.8|10742.8|10742.6|10740.6|10750.8|10748.8|10742.2|10740.2|17455
1645678800000|2022-02-24 05:00:00|10742.2|10740.2|10746.9|10744.9|10747.3|10745.3|10742.2|10740.2|13309
1645682400000|2022-02-24 06:00:00|10746.7|10744.7|10748.5|10746.5|10748.9|10746.9|10744.8|10742.8|10081
1645686000000|2022-02-24 07:00:00|10748.3|10746.3|10743.4|10741.4|10748.3|10746.3|10742.6|10740.6|12536
1645689600000|2022-02-24 08:00:00|10743.8|10741.8|10742.6|10740.6|10743.8|10741.8|10735.2|10733.2|43235
1645693200000|2022-02-24 09:00:00|10743|10741|10743.8|10741.8|10745.7|10743.7|10739.9|10737.9|28483
1645696800000|2022-02-24 10:00:00|10743.4|10741.4|10750|10748|10750.8|10748.8|10743.4|10741.4|18228
1645700400000|2022-02-24 11:00:00|10749.6|10747.6|10744.9|10742.9|10753.5|10751.5|10744.6|10742.6|32305
1645704000000|2022-02-24 12:00:00|10745.3|10743.3|10746.5|10744.5|10749.6|10747.6|10744.2|10742.2|44553
1645707600000|2022-02-24 13:00:00|10746.1|10744.1|10748.5|10746.5|10748.5|10746.5|10742.6|10740.6|75143
1645711200000|2022-02-24 14:00:00|10748.9|10746.9|10745.3|10743.3|10751.6|10749.6|10742.2|10740.2|69673
1645714800000|2022-02-24 15:00:00|10745.5|10743.5|10740.3|10738.3|10745.7|10743.7|10739.1|10737.1|79470
1645718400000|2022-02-24 16:00:00|10740.6|10738.6|10738.7|10736.7|10743.8|10741.8|10737.1|10735.1|116648
1645722000000|2022-02-24 17:00:00|10739.1|10737.1|10744|10742|10746.5|10744.5|10739.1|10737.1|26682
1645725600000|2022-02-24 18:00:00|10743.8|10741.8|10744|10742|10747.3|10745.3|10741.4|10739.4|43716
1645729200000|2022-02-24 19:00:00|10743.8|10741.8|10736.7|10734.7|10745.7|10743.7|10736.7|10734.7|48889
1645732800000|2022-02-24 20:00:00|10737.1|10735.1|10732.8|10730.8|10737.1|10735.1|10730.5|10728.5|42939
1645736400000|2022-02-24 21:00:00|10733.2|10731.2|10729.3|10727.3|10733.2|10731.2|10728.5|10726.5|25478
1645743600000|2022-02-24 23:00:00|10730.3|10728.3|10731.3|10729.3|10733.2|10731.2|10730.1|10728.1|3713
1645747200000|2022-02-25 00:00:00|10731.5|10729.5|10733.2|10731.2|10733.2|10731.2|10728.9|10726.9|4963
1645750800000|2022-02-25 01:00:00|10733|10731|10725|10723|10735.6|10733.6|10723.1|10721.1|16219
1645754400000|2022-02-25 02:00:00|10724.6|10722.6|10730.9|10728.9|10731.1|10729.1|10724.6|10722.6|7783
1645758000000|2022-02-25 03:00:00|10730.5|10728.5|10727.8|10725.8|10730.9|10728.9|10727.4|10725.4|3545
1645761600000|2022-02-25 04:00:00|10728|10726|10727.8|10725.8|10729.9|10727.9|10727.4|10725.4|2957
1645765200000|2022-02-25 05:00:00|10727.4|10725.4|10726.6|10724.6|10728.1|10726.1|10726.6|10724.6|9765
1645768800000|2022-02-25 06:00:00|10726.2|10724.2|10727|10725|10728.5|10726.5|10725.4|10723.4|5954
1645772400000|2022-02-25 07:00:00|10727.2|10725.2|10729.3|10727.3|10729.9|10727.9|10725.8|10723.8|9305
1645776000000|2022-02-25 08:00:00|10729.7|10727.7|10732.6|10730.6|10735.2|10733.2|10728.5|10726.5|12336
1645779600000|2022-02-25 09:00:00|10732.8|10730.8|10730.5|10728.5|10733.6|10731.6|10729.7|10727.7|7449
1645783200000|2022-02-25 10:00:00|10730.7|10728.7|10728.5|10726.5|10731.7|10729.7|10726.6|10724.6|11055
1645786800000|2022-02-25 11:00:00|10728.9|10726.9|10726.2|10724.2|10729.9|10727.9|10725.8|10723.8|17395
1645790400000|2022-02-25 12:00:00|10726|10724|10719.9|10717.9|10727.4|10725.4|10719.6|10717.6|23815
1645794000000|2022-02-25 13:00:00|10720.1|10718.1|10721.7|10719.7|10724.2|10722.2|10719.6|10717.6|46020
1645797600000|2022-02-25 14:00:00|10721.5|10719.5|10723.3|10721.3|10727.8|10725.8|10721.5|10719.5|38480
1645801200000|2022-02-25 15:00:00|10723.1|10721.1|10726.6|10724.6|10727.4|10725.4|10722.3|10720.3|47393
1645804800000|2022-02-25 16:00:00|10726.4|10724.4|10722.3|10720.3|10727.4|10725.4|10722.3|10720.3|46285
1645808400000|2022-02-25 17:00:00|10722.7|10720.7|10720.3|10718.3|10723.5|10721.5|10719.6|10717.6|32633
1645812000000|2022-02-25 18:00:00|10720.1|10718.1|10721.9|10719.9|10723.1|10721.1|10720.1|10718.1|28148
1645815600000|2022-02-25 19:00:00|10721.5|10719.5|10727.4|10725.4|10727.4|10725.4|10721.5|10719.5|25333
1645819200000|2022-02-25 20:00:00|10727|10725|10730.9|10728.9|10731.7|10729.7|10727|10725|18184
1645822800000|2022-02-25 21:00:00|10730.5|10728.5|10729.3|10727.3|10731.3|10729.3|10729.3|10727.3|11661
1646002800000|2022-02-27 23:00:00|10747.1|10745.1|10748.1|10746.1|10755.9|10753.9|10746.1|10744.1|14514
1646006400000|2022-02-28 00:00:00|10748.3|10746.3|10749.2|10747.2|10751.2|10749.2|10743.6|10741.6|14027
1646010000000|2022-02-28 01:00:00|10748.9|10746.9|10745.3|10743.3|10748.9|10746.9|10743.4|10741.4|9537
1646013600000|2022-02-28 02:00:00|10745.1|10743.1|10750.8|10748.8|10750.8|10748.8|10744.9|10742.9|5562
1646017200000|2022-02-28 03:00:00|10750.6|10748.6|10750.4|10748.4|10752|10750|10748.5|10746.5|3458
1646020800000|2022-02-28 04:00:00|10750.2|10748.2|10750|10748|10752.4|10750.4|10748.9|10746.9|4660
1646024400000|2022-02-28 05:00:00|10750.2|10748.2|10747.7|10745.7|10750.4|10748.4|10747.7|10745.7|3906
1646028000000|2022-02-28 06:00:00|10747.9|10745.9|10748.9|10746.9|10751.2|10749.2|10747.7|10745.7|6113
1646031600000|2022-02-28 07:00:00|10749|10747|10745.5|10743.5|10750|10748|10743.8|10741.8|13500
1646035200000|2022-02-28 08:00:00|10745.3|10743.3|10746.9|10744.9|10748.9|10746.9|10744|10742|12175
1646038800000|2022-02-28 09:00:00|10746.7|10744.7|10745.7|10743.7|10748.1|10746.1|10745.5|10743.5|5141
1646042400000|2022-02-28 10:00:00|10745.5|10743.5|10744.2|10742.2|10746.5|10744.5|10743.4|10741.4|7732
1646046000000|2022-02-28 11:00:00|10744.4|10742.4|10744.9|10742.9|10746.5|10744.5|10743.8|10741.8|5247
1646049600000|2022-02-28 12:00:00|10745.1|10743.1|10744.6|10742.6|10745.7|10743.7|10743.8|10741.8|14324
1646053200000|2022-02-28 13:00:00|10744.4|10742.4|10753.9|10751.9|10756.7|10754.7|10744.4|10742.4|42466
1646056800000|2022-02-28 14:00:00|10754.3|10752.3|10755.7|10753.7|10758.2|10756.2|10750|10748|46644
1646060400000|2022-02-28 15:00:00|10755.5|10753.5|10755.5|10753.5|10760.2|10758.2|10753.1|10751.1|46310
1646064000000|2022-02-28 16:00:00|10755.1|10753.1|10757.8|10755.8|10759|10757|10752|10750|40646
1646067600000|2022-02-28 17:00:00|10758|10756|10758.2|10756.2|10758.2|10756.2|10755.9|10753.9|19928
1646071200000|2022-02-28 18:00:00|10757.8|10755.8|10754.3|10752.3|10759.4|10757.4|10753.1|10751.1|23045
1646074800000|2022-02-28 19:00:00|10754.7|10752.7|10763.3|10761.3|10763.3|10761.3|10754.3|10752.3|34016
1646078400000|2022-02-28 20:00:00|10764.1|10762.1|10756.3|10754.3|10765.3|10763.3|10755.1|10753.1|68050
1646082000000|2022-02-28 21:00:00|10756.7|10754.7|10761.4|10759.4|10762.5|10760.5|10755.9|10753.9|31432
1646089200000|2022-02-28 23:00:00|10760.6|10758.6|10757.4|10755.4|10760.6|10758.6|10756.7|10754.7|3256
1646092800000|2022-03-01 00:00:00|10757.3|10755.3|10753.9|10751.9|10757.3|10755.3|10752.8|10750.8|4886
1646096400000|2022-03-01 01:00:00|10753.5|10751.5|10753.5|10751.5|10753.9|10751.9|10752.8|10750.8|3414
1646100000000|2022-03-01 02:00:00|10753.3|10751.3|10755.1|10753.1|10755.5|10753.5|10752|10750|5946
1646103600000|2022-03-01 03:00:00|10754.9|10752.9|10755.9|10753.9|10757.4|10755.4|10754.7|10752.7|2640
1646107200000|2022-03-01 04:00:00|10755.5|10753.5|10757.1|10755.1|10757.1|10755.1|10753.9|10751.9|6530
1646110800000|2022-03-01 05:00:00|10757.3|10755.3|10756.1|10754.1|10757.3|10755.3|10755.5|10753.5|2461
1646114400000|2022-03-01 06:00:00|10755.9|10753.9|10755.1|10753.1|10756.3|10754.3|10753.9|10751.9|2015
1646118000000|2022-03-01 07:00:00|10754.7|10752.7|10754.7|10752.7|10756.7|10754.7|10753.9|10751.9|4797
1646121600000|2022-03-01 08:00:00|10754.9|10752.9|10757.4|10755.4|10757.6|10755.6|10753.5|10751.5|10586
1646125200000|2022-03-01 09:00:00|10757.3|10755.3|10766.8|10764.8|10769.9|10767.9|10756.3|10754.3|36530
1646128800000|2022-03-01 10:00:00|10767.2|10765.2|10786|10784|10786.4|10784.4|10767.2|10765.2|40478
1646132400000|2022-03-01 11:00:00|10786.4|10784.4|10790.6|10788.6|10799.2|10797.2|10784|10782|36162
1646136000000|2022-03-01 12:00:00|10790.8|10788.8|10784.8|10782.8|10797.7|10795.7|10780.9|10778.9|38248
1646139600000|2022-03-01 13:00:00|10784.4|10782.4|10778.1|10776.1|10790.3|10788.3|10772.7|10770.7|55443
1646143200000|2022-03-01 14:00:00|10778|10776|10782.6|10780.6|10783.2|10781.2|10775.8|10773.8|37567
1646146800000|2022-03-01 15:00:00|10782.4|10780.4|10786.7|10784.7|10787.9|10785.9|10780.1|10778.1|40110
1646150400000|2022-03-01 16:00:00|10787.1|10785.1|10787.3|10785.3|10794.6|10792.6|10782.4|10780.4|43261
1646154000000|2022-03-01 17:00:00|10787.5|10785.5|10786.7|10784.7|10788.7|10786.7|10784.4|10782.4|24393
1646157600000|2022-03-01 18:00:00|10787.1|10785.1|10798.1|10796.1|10798.9|10796.9|10785.6|10783.6|26689
1646161200000|2022-03-01 19:00:00|10797.7|10795.7|10790.3|10788.3|10799.2|10797.2|10784.6|10782.6|36290
1646164800000|2022-03-01 20:00:00|10790.6|10788.6|10781.3|10779.3|10790.6|10788.6|10780.5|10778.5|30260
1646168400000|2022-03-01 21:00:00|10781.5|10779.5|10780.3|10778.3|10783.6|10781.6|10780.1|10778.1|15135
1646175600000|2022-03-01 23:00:00|10778.9|10776.9|10776.6|10774.6|10778.9|10776.9|10776.2|10774.2|4029
1646179200000|2022-03-02 00:00:00|10776.8|10774.8|10774|10772|10777|10775|10772.7|10770.7|6319
1646182800000|2022-03-02 01:00:00|10774.2|10772.2|10771.5|10769.5|10775.8|10773.8|10771.1|10769.1|4704
1646186400000|2022-03-02 02:00:00|10771.1|10769.1|10776|10774|10777.4|10775.4|10770.5|10768.5|4621
1646190000000|2022-03-02 03:00:00|10775.8|10773.8|10777.4|10775.4|10777.4|10775.4|10774.6|10772.6|1901
1646193600000|2022-03-02 04:00:00|10777.6|10775.6|10778.5|10776.5|10781.3|10779.3|10777.4|10775.4|2785
1646197200000|2022-03-02 05:00:00|10778.9|10776.9|10787.1|10785.1|10787.1|10785.1|10778.3|10776.3|8259
1646200800000|2022-03-02 06:00:00|10787.7|10785.7|10794.2|10792.2|10795.7|10793.7|10785|10783|11152
1646204400000|2022-03-02 07:00:00|10793.6|10791.6|10782.8|10780.8|10796.9|10794.9|10782.8|10780.8|19193
1646208000000|2022-03-02 08:00:00|10782.6|10780.6|10778|10776|10783.6|10781.6|10775|10773|15519
1646211600000|2022-03-02 09:00:00|10778.1|10776.1|10774.8|10772.8|10781.3|10779.3|10774.8|10772.8|14431
1646215200000|2022-03-02 10:00:00|10774.6|10772.6|10769.9|10767.9|10775|10773|10767.6|10765.6|13613
1646218800000|2022-03-02 11:00:00|10769.6|10767.6|10769.6|10767.6|10772.7|10770.7|10766|10764|17581
1646222400000|2022-03-02 12:00:00|10769.2|10767.2|10772.3|10770.3|10773.1|10771.1|10766.4|10764.4|21056
1646226000000|2022-03-02 13:00:00|10772.7|10770.7|10765.3|10763.3|10773.3|10771.3|10764.5|10762.5|45108
1646229600000|2022-03-02 14:00:00|10765.6|10763.6|10765.1|10763.1|10768.8|10766.8|10762.3|10760.3|32310
1646233200000|2022-03-02 15:00:00|10765.3|10763.3|10750.8|10748.8|10766|10764|10750|10748|68855
1646236800000|2022-03-02 16:00:00|10751|10749|10755.5|10753.5|10755.9|10753.9|10746.9|10744.9|42656
1646240400000|2022-03-02 17:00:00|10755.3|10753.3|10751.6|10749.6|10755.5|10753.5|10750|10748|16331
1646244000000|2022-03-02 18:00:00|10752|10750|10748.9|10746.9|10752.4|10750.4|10748.1|10746.1|14901
1646247600000|2022-03-02 19:00:00|10748.5|10746.5|10746.1|10744.1|10750|10748|10745.7|10743.7|18295
1646251200000|2022-03-02 20:00:00|10746.5|10744.5|10743.4|10741.4|10748.9|10746.9|10742.6|10740.6|21380
1646254800000|2022-03-02 21:00:00|10743.8|10741.8|10746.9|10744.9|10747.7|10745.7|10742.6|10740.6|21407
1646262000000|2022-03-02 23:00:00|10749.8|10747.8|10756.7|10754.7|10758.6|10756.6|10749.8|10747.8|6086
1646265600000|2022-03-03 00:00:00|10757.1|10755.1|10753.9|10751.9|10759|10757|10753.1|10751.1|5932
1646269200000|2022-03-03 01:00:00|10753.7|10751.7|10756.3|10754.3|10758.2|10756.2|10753.1|10751.1|5711
1646272800000|2022-03-03 02:00:00|10755.9|10753.9|10753.5|10751.5|10757.1|10755.1|10752.8|10750.8|3418
1646276400000|2022-03-03 03:00:00|10753.7|10751.7|10755.1|10753.1|10756.7|10754.7|10753.7|10751.7|1608
1646280000000|2022-03-03 04:00:00|10754.9|10752.9|10754.3|10752.3|10755.1|10753.1|10753.9|10751.9|1052
1646283600000|2022-03-03 05:00:00|10754.7|10752.7|10755.9|10753.9|10756.3|10754.3|10754.5|10752.5|910
1646287200000|2022-03-03 06:00:00|10755.7|10753.7|10751.8|10749.8|10755.9|10753.9|10751.2|10749.2|4171
1646290800000|2022-03-03 07:00:00|10752|10750|10752.4|10750.4|10755.5|10753.5|10750.8|10748.8|9187
1646294400000|2022-03-03 08:00:00|10752|10750|10748.1|10746.1|10752.8|10750.8|10745.7|10743.7|17769
1646298000000|2022-03-03 09:00:00|10747.7|10745.7|10747.3|10745.3|10749.6|10747.6|10744.6|10742.6|13073
1646301600000|2022-03-03 10:00:00|10747.5|10745.5|10751.6|10749.6|10753.5|10751.5|10747.3|10745.3|11333
1646305200000|2022-03-03 11:00:00|10751.4|10749.4|10750.8|10748.8|10753.5|10751.5|10750|10748|5273
1646308800000|2022-03-03 12:00:00|10751|10749|10751.4|10749.4|10755.9|10753.9|10750.2|10748.2|9013
1646312400000|2022-03-03 13:00:00|10751.6|10749.6|10750|10748|10755.5|10753.5|10749.4|10747.4|17847
1646316000000|2022-03-03 14:00:00|10749.8|10747.8|10743.2|10741.2|10750|10748|10741.4|10739.4|27188
1646319600000|2022-03-03 15:00:00|10743|10741|10744.2|10742.2|10746.5|10744.5|10741.8|10739.8|28965
1646323200000|2022-03-03 16:00:00|10744.6|10742.6|10746.9|10744.9|10750.8|10748.8|10743|10741|25510
1646326800000|2022-03-03 17:00:00|10747.3|10745.3|10743|10741|10747.7|10745.7|10741.4|10739.4|22182
1646330400000|2022-03-03 18:00:00|10743.4|10741.4|10740.6|10738.6|10744.2|10742.2|10739.5|10737.5|14273
1646334000000|2022-03-03 19:00:00|10741|10739|10742.6|10740.6|10743|10741|10736.7|10734.7|13529
1646337600000|2022-03-03 20:00:00|10742.4|10740.4|10742.2|10740.2|10745.3|10743.3|10741.8|10739.8|24092
1646341200000|2022-03-03 21:00:00|10742.4|10740.4|10742.4|10740.4|10744.9|10742.9|10741.8|10739.8|14497
1646348400000|2022-03-03 23:00:00|10742|10740|10738.7|10736.7|10742.4|10740.4|10737.9|10735.9|2097
1646352000000|2022-03-04 00:00:00|10739.1|10737.1|10764.9|10762.9|10769.6|10767.6|10739.1|10737.1|17187
1646355600000|2022-03-04 01:00:00|10765.3|10763.3|10750.2|10748.2|10765.6|10763.6|10746.1|10744.1|10378
1646359200000|2022-03-04 02:00:00|10750.4|10748.4|10754.7|10752.7|10755.5|10753.5|10749.4|10747.4|3192
1646362800000|2022-03-04 03:00:00|10754.9|10752.9|10754.5|10752.5|10757.8|10755.8|10751.6|10749.6|3501
1646366400000|2022-03-04 04:00:00|10754.3|10752.3|10747.9|10745.9|10755.5|10753.5|10747.7|10745.7|13001
1646370000000|2022-03-04 05:00:00|10748.1|10746.1|10746.9|10744.9|10749.8|10747.8|10746.7|10744.7|1719
1646373600000|2022-03-04 06:00:00|10746.7|10744.7|10752.2|10750.2|10752.2|10750.2|10746.3|10744.3|2174
1646377200000|2022-03-04 07:00:00|10752|10750|10749.2|10747.2|10753.9|10751.9|10747.7|10745.7|3956
1646380800000|2022-03-04 08:00:00|10749|10747|10753.5|10751.5|10754.7|10752.7|10745.3|10743.3|6989
1646384400000|2022-03-04 09:00:00|10753.9|10751.9|10751.6|10749.6|10758.2|10756.2|10749.6|10747.6|7095
1646388000000|2022-03-04 10:00:00|10751.8|10749.8|10753.7|10751.7|10755.1|10753.1|10748.9|10746.9|3561
1646391600000|2022-03-04 11:00:00|10753.5|10751.5|10752.4|10750.4|10754.3|10752.3|10749.6|10747.6|4411
1646395200000|2022-03-04 12:00:00|10752|10750|10751.2|10749.2|10753.3|10751.3|10750.4|10748.4|6601
1646398800000|2022-03-04 13:00:00|10751|10749|10753.9|10751.9|10759.8|10757.8|10746.5|10744.5|34342
1646402400000|2022-03-04 14:00:00|10754.1|10752.1|10760.2|10758.2|10762.1|10760.1|10749.2|10747.2|26275
1646406000000|2022-03-04 15:00:00|10759.8|10757.8|10761.7|10759.7|10763.3|10761.3|10757.8|10755.8|28974
1646409600000|2022-03-04 16:00:00|10762.1|10760.1|10760.6|10758.6|10762.1|10760.1|10757.8|10755.8|23380
1646413200000|2022-03-04 17:00:00|10760.2|10758.2|10755.1|10753.1|10760.2|10758.2|10753.5|10751.5|19384
1646416800000|2022-03-04 18:00:00|10754.7|10752.7|10756.7|10754.7|10757.4|10755.4|10751.6|10749.6|8837
1646420400000|2022-03-04 19:00:00|10756.5|10754.5|10754.3|10752.3|10757.4|10755.4|10752.4|10750.4|14670
1646424000000|2022-03-04 20:00:00|10753.9|10751.9|10754.7|10752.7|10755.1|10753.1|10752.4|10750.4|14855
1646427600000|2022-03-04 21:00:00|10754.5|10752.5|10756.1|10754.1|10756.3|10754.3|10750.8|10748.8|7694
1646607600000|2022-03-06 23:00:00|10755.9|10753.9|10768.2|10766.2|10768.8|10766.8|10754.1|10752.1|7771
1646611200000|2022-03-07 00:00:00|10768.4|10766.4|10764.5|10762.5|10769.2|10767.2|10761|10759|3072
1646614800000|2022-03-07 01:00:00|10764.3|10762.3|10768.6|10766.6|10769.2|10767.2|10764.1|10762.1|2616
1646618400000|2022-03-07 02:00:00|10768.8|10766.8|10764.1|10762.1|10769.6|10767.6|10764.1|10762.1|2928
1646622000000|2022-03-07 03:00:00|10764.3|10762.3|10763.1|10761.1|10765.6|10763.6|10761.4|10759.4|3990
1646625600000|2022-03-07 04:00:00|10762.9|10760.9|10762.1|10760.1|10763.7|10761.7|10761.7|10759.7|1346
1646629200000|2022-03-07 05:00:00|10761.9|10759.9|10761.5|10759.5|10762.5|10760.5|10759.8|10757.8|1690
1646632800000|2022-03-07 06:00:00|10761.7|10759.7|10761.7|10759.7|10762.9|10760.9|10760.2|10758.2|1853
1646636400000|2022-03-07 07:00:00|10761.4|10759.4|10761.4|10759.4|10761.7|10759.7|10757.4|10755.4|5680
1646640000000|2022-03-07 08:00:00|10761.2|10759.2|10756.7|10754.7|10761.7|10759.7|10756.7|10754.7|7123
1646643600000|2022-03-07 09:00:00|10756.9|10754.9|10755.9|10753.9|10759|10757|10753.3|10751.3|8232
1646647200000|2022-03-07 10:00:00|10755.7|10753.7|10755.9|10753.9|10758.2|10756.2|10753.5|10751.5|4234
1646650800000|2022-03-07 11:00:00|10756.1|10754.1|10754.3|10752.3|10758.2|10756.2|10753|10751|5070
1646654400000|2022-03-07 12:00:00|10754.1|10752.1|10748.5|10746.5|10754.3|10752.3|10744.9|10742.9|15470
1646658000000|2022-03-07 13:00:00|10748.9|10746.9|10741|10739|10751.2|10749.2|10739.5|10737.5|23352
1646661600000|2022-03-07 14:00:00|10740.6|10738.6|10746.9|10744.9|10749.8|10747.8|10740.6|10738.6|15780
1646665200000|2022-03-07 15:00:00|10747.3|10745.3|10747.1|10745.1|10752|10750|10746.5|10744.5|16365
1646668800000|2022-03-07 16:00:00|10747.3|10745.3|10745.7|10743.7|10748.5|10746.5|10743.4|10741.4|14553
1646672400000|2022-03-07 17:00:00|10746.1|10744.1|10747.7|10745.7|10750|10748|10744.9|10742.9|13049
1646676000000|2022-03-07 18:00:00|10747.9|10745.9|10744.6|10742.6|10750|10748|10744.2|10742.2|15285
1646679600000|2022-03-07 19:00:00|10744.2|10742.2|10743.4|10741.4|10745.3|10743.3|10741.8|10739.8|16027
1646683200000|2022-03-07 20:00:00|10743.2|10741.2|10742.2|10740.2|10746.1|10744.1|10741.6|10739.6|19881
1646686800000|2022-03-07 21:00:00|10741.8|10739.8|10740.5|10738.5|10743.8|10741.8|10739.3|10737.3|20487
1646694000000|2022-03-07 23:00:00|10740.6|10738.6|10741.2|10739.2|10742.2|10740.2|10740.5|10738.5|1943
1646697600000|2022-03-08 00:00:00|10741|10739|10741.4|10739.4|10741.8|10739.8|10740.3|10738.3|583
1646701200000|2022-03-08 01:00:00|10741.8|10739.8|10737.9|10735.9|10741.8|10739.8|10734.8|10732.8|5259
1646704800000|2022-03-08 02:00:00|10738.3|10736.3|10739.9|10737.9|10740.3|10738.3|10737.1|10735.1|2930
1646708400000|2022-03-08 03:00:00|10740.3|10738.3|10738.9|10736.9|10740.6|10738.6|10737.5|10735.5|1021
1646712000000|2022-03-08 04:00:00|10738.7|10736.7|10738.7|10736.7|10740.5|10738.5|10737.9|10735.9|1191
1646715600000|2022-03-08 05:00:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10737.1|10735.1|1580
1646719200000|2022-03-08 06:00:00|10739.5|10737.5|10739.5|10737.5|10742|10740|10738.3|10736.3|3572
1646722800000|2022-03-08 07:00:00|10739.7|10737.7|10736.7|10734.7|10742|10740|10735.4|10733.4|5577
1646726400000|2022-03-08 08:00:00|10736.4|10734.4|10730.9|10728.9|10737.1|10735.1|10726.2|10724.2|15638
1646730000000|2022-03-08 09:00:00|10731.3|10729.3|10732.4|10730.4|10734.8|10732.8|10730.1|10728.1|10048
1646733600000|2022-03-08 10:00:00|10732.6|10730.6|10731.7|10729.7|10734.8|10732.8|10731.1|10729.1|5729
1646737200000|2022-03-08 11:00:00|10731.3|10729.3|10730.5|10728.5|10731.7|10729.7|10728.1|10726.1|6444
1646740800000|2022-03-08 12:00:00|10730.1|10728.1|10732.8|10730.8|10733.2|10731.2|10726.6|10724.6|11301
1646744400000|2022-03-08 13:00:00|10733.2|10731.2|10734|10732|10738.1|10736.1|10731.7|10729.7|18122
1646748000000|2022-03-08 14:00:00|10734.4|10732.4|10733.6|10731.6|10737.5|10735.5|10732.1|10730.1|22641
1646751600000|2022-03-08 15:00:00|10734|10732|10734|10732|10737.5|10735.5|10732.8|10730.8|21301
1646755200000|2022-03-08 16:00:00|10733.6|10731.6|10730.1|10728.1|10733.6|10731.6|10729.7|10727.7|13456
1646758800000|2022-03-08 17:00:00|10729.9|10727.9|10729.7|10727.7|10733.2|10731.2|10728.5|10726.5|30891
1646762400000|2022-03-08 18:00:00|10729.5|10727.5|10727.4|10725.4|10729.7|10727.7|10722.3|10720.3|26049
1646766000000|2022-03-08 19:00:00|10728.1|10726.1|10725.4|10723.4|10728.9|10726.9|10724.6|10722.6|16602
1646769600000|2022-03-08 20:00:00|10725|10723|10726.2|10724.2|10726.6|10724.6|10723.9|10721.9|13516
1646773200000|2022-03-08 21:00:00|10726.4|10724.4|10730.9|10728.9|10732.4|10730.4|10726.2|10724.2|11921
1646780400000|2022-03-08 23:00:00|10731.1|10729.1|10728.5|10726.5|10734|10732|10728.1|10726.1|1300
1646784000000|2022-03-09 00:00:00|10728.7|10726.7|10727.8|10725.8|10730.1|10728.1|10727.4|10725.4|1292
1646787600000|2022-03-09 01:00:00|10728|10726|10730.5|10728.5|10730.5|10728.5|10727.2|10725.2|2173
1646791200000|2022-03-09 02:00:00|10730.7|10728.7|10732.8|10730.8|10733.2|10731.2|10730.5|10728.5|1599
1646794800000|2022-03-09 03:00:00|10732.4|10730.4|10731.7|10729.7|10733.2|10731.2|10731.3|10729.3|1248
1646798400000|2022-03-09 04:00:00|10731.5|10729.5|10730.5|10728.5|10731.7|10729.7|10730.5|10728.5|1772
1646802000000|2022-03-09 05:00:00|10730.3|10728.3|10730.5|10728.5|10730.5|10728.5|10729.3|10727.3|917
1646805600000|2022-03-09 06:00:00|10730.3|10728.3|10729.7|10727.7|10730.9|10728.9|10729.3|10727.3|998
1646809200000|2022-03-09 07:00:00|10729.9|10727.9|10728.1|10726.1|10730.9|10728.9|10726.6|10724.6|6153
1646812800000|2022-03-09 08:00:00|10728.5|10726.5|10723.5|10721.5|10729.3|10727.3|10723.1|10721.1|7706
1646816400000|2022-03-09 09:00:00|10723.1|10721.1|10718.8|10716.8|10723.5|10721.5|10716.4|10714.4|13646
1646820000000|2022-03-09 10:00:00|10718.4|10716.4|10721.3|10719.3|10721.5|10719.5|10717.6|10715.6|13429
1646823600000|2022-03-09 11:00:00|10721.1|10719.1|10718.8|10716.8|10721.9|10719.9|10717.8|10715.8|5987
1646827200000|2022-03-09 12:00:00|10718.4|10716.4|10720.3|10718.3|10721.1|10719.1|10716.4|10714.4|14244
1646830800000|2022-03-09 13:00:00|10720.5|10718.5|10721.5|10719.5|10722.7|10720.7|10719.6|10717.6|16867
1646834400000|2022-03-09 14:00:00|10721.1|10719.1|10719.6|10717.6|10721.1|10719.1|10714.5|10712.5|25328
1646838000000|2022-03-09 15:00:00|10719.8|10717.8|10719.2|10717.2|10721.9|10719.9|10719.2|10717.2|24718
1646841600000|2022-03-09 16:00:00|10719.6|10717.6|10716.4|10714.4|10721.9|10719.9|10716.4|10714.4|19116
1646845200000|2022-03-09 17:00:00|10716|10714|10718|10716|10719.6|10717.6|10716|10714|17521
1646848800000|2022-03-09 18:00:00|10718.4|10716.4|10717.6|10715.6|10719.9|10717.9|10716.8|10714.8|15284
1646852400000|2022-03-09 19:00:00|10717.2|10715.2|10714.9|10712.9|10717.6|10715.6|10714.1|10712.1|20162
1646856000000|2022-03-09 20:00:00|10714.7|10712.7|10717.2|10715.2|10718.4|10716.4|10714.5|10712.5|16233
1646859600000|2022-03-09 21:00:00|10716.8|10714.8|10714.3|10712.3|10717.6|10715.6|10714.1|10712.1|14469
1646866800000|2022-03-09 23:00:00|10715.1|10713.1|10715.8|10713.8|10717.2|10715.2|10714.7|10712.7|1099
1646870400000|2022-03-10 00:00:00|10715.6|10713.6|10717.8|10715.8|10718|10716|10715.6|10713.6|1470
1646874000000|2022-03-10 01:00:00|10717.6|10715.6|10716.8|10714.8|10718.4|10716.4|10716.8|10714.8|1747
1646877600000|2022-03-10 02:00:00|10717|10715|10718.4|10716.4|10719.6|10717.6|10715.6|10713.6|2567
1646881200000|2022-03-10 03:00:00|10718.2|10716.2|10717.2|10715.2|10718.2|10716.2|10716.4|10714.4|1519
1646884800000|2022-03-10 04:00:00|10717|10715|10716.8|10714.8|10718.6|10716.6|10716.8|10714.8|1976
1646888400000|2022-03-10 05:00:00|10717.2|10715.2|10716.4|10714.4|10718.2|10716.2|10716|10714|940
1646892000000|2022-03-10 06:00:00|10716.2|10714.2|10718.2|10716.2|10718.6|10716.6|10716.2|10714.2|1073
1646895600000|2022-03-10 07:00:00|10718.4|10716.4|10716.8|10714.8|10719.2|10717.2|10714.9|10712.9|4497
1646899200000|2022-03-10 08:00:00|10716.4|10714.4|10719.9|10717.9|10720.7|10718.7|10716.4|10714.4|5062
1646902800000|2022-03-10 09:00:00|10719.8|10717.8|10718.4|10716.4|10720.7|10718.7|10715.3|10713.3|11849
1646906400000|2022-03-10 10:00:00|10718.8|10716.8|10716|10714|10719.6|10717.6|10716|10714|5020
1646910000000|2022-03-10 11:00:00|10715.8|10713.8|10715.6|10713.6|10717.4|10715.4|10713.3|10711.3|24726
1646913600000|2022-03-10 12:00:00|10715.1|10713.1|10708.6|10706.6|10715.3|10713.3|10704.9|10702.9|18945
1646917200000|2022-03-10 13:00:00|10709|10707|10706.3|10704.3|10713.7|10711.7|10702.8|10700.8|35904
1646920800000|2022-03-10 14:00:00|10705.5|10703.5|10706.3|10704.3|10710.6|10708.6|10703.1|10701.1|60308
1646924400000|2022-03-10 15:00:00|10705.9|10703.9|10705.5|10703.5|10706.7|10704.7|10703.1|10701.1|21744
1646928000000|2022-03-10 16:00:00|10705.7|10703.7|10705.1|10703.1|10707.8|10705.8|10703.9|10701.9|16701
1646931600000|2022-03-10 17:00:00|10704.7|10702.7|10704.3|10702.3|10705.9|10703.9|10703.5|10701.5|22494
1646935200000|2022-03-10 18:00:00|10704.1|10702.1|10705.5|10703.5|10705.5|10703.5|10703.1|10701.1|11727
1646938800000|2022-03-10 19:00:00|10705.1|10703.1|10705.1|10703.1|10707.4|10705.4|10705.1|10703.1|13031
1646942400000|2022-03-10 20:00:00|10705.5|10703.5|10709.8|10707.8|10709.8|10707.8|10704.9|10702.9|15530
1646946000000|2022-03-10 21:00:00|10709.6|10707.6|10709|10707|10709.8|10707.8|10707.8|10705.8|7700
1646953200000|2022-03-10 23:00:00|10709.6|10707.6|10709.2|10707.2|10711.7|10709.7|10708.2|10706.2|1436
1646956800000|2022-03-11 00:00:00|10709|10707|10711.4|10709.4|10713.7|10711.7|10709|10707|2563
1646960400000|2022-03-11 01:00:00|10711|10709|10714.3|10712.3|10716.4|10714.4|10710.6|10708.6|7682
1646964000000|2022-03-11 02:00:00|10714.5|10712.5|10714.1|10712.1|10715.5|10713.5|10713.7|10711.7|2460
1646967600000|2022-03-11 03:00:00|10713.9|10711.9|10712.9|10710.9|10714.1|10712.1|10712.9|10710.9|1324
1646971200000|2022-03-11 04:00:00|10712.7|10710.7|10711|10709|10713.3|10711.3|10710.6|10708.6|1903
1646974800000|2022-03-11 05:00:00|10711.2|10709.2|10710|10708|10711.4|10709.4|10707.4|10705.4|6515
1646978400000|2022-03-11 06:00:00|10710.2|10708.2|10709.4|10707.4|10711.4|10709.4|10708.8|10706.8|1665
1646982000000|2022-03-11 07:00:00|10709.6|10707.6|10709.4|10707.4|10710.6|10708.6|10707.8|10705.8|5613
1646985600000|2022-03-11 08:00:00|10709.2|10707.2|10707.8|10705.8|10710.6|10708.6|10707.4|10705.4|6440
1646989200000|2022-03-11 09:00:00|10708.2|10706.2|10706.7|10704.7|10708.6|10706.6|10705.5|10703.5|4602
1646992800000|2022-03-11 10:00:00|10707.1|10705.1|10707.6|10705.6|10708.6|10706.6|10706.3|10704.3|3544
1646996400000|2022-03-11 11:00:00|10707.8|10705.8|10702|10700|10708.6|10706.6|10699.2|10697.2|12986
1647000000000|2022-03-11 12:00:00|10702.2|10700.2|10702|10700|10702.8|10700.8|10700|10698|8988
1647003600000|2022-03-11 13:00:00|10701.6|10699.6|10702.4|10700.4|10706.1|10704.1|10701.2|10699.2|15069
1647007200000|2022-03-11 14:00:00|10702.8|10700.8|10701.2|10699.2|10705.1|10703.1|10701.2|10699.2|13056
1647010800000|2022-03-11 15:00:00|10701.4|10699.4|10698.1|10696.1|10703.1|10701.1|10697.3|10695.3|20644
1647014400000|2022-03-11 16:00:00|10698.5|10696.5|10701.2|10699.2|10703.1|10701.1|10696.5|10694.5|25506
1647018000000|2022-03-11 17:00:00|10701.6|10699.6|10700|10698|10701.6|10699.6|10698.9|10696.9|14125
1647021600000|2022-03-11 18:00:00|10700.4|10698.4|10702.2|10700.2|10702.4|10700.4|10698.5|10696.5|10064
1647025200000|2022-03-11 19:00:00|10702.4|10700.4|10698.9|10696.9|10702.4|10700.4|10698.5|10696.5|10137
1647028800000|2022-03-11 20:00:00|10699|10697|10702|10700|10702.4|10700.4|10698.9|10696.9|10022
1647032400000|2022-03-11 21:00:00|10701.6|10699.6|10699|10697|10702|10700|10698.9|10696.9|5897
1647208800000|2022-03-13 22:00:00|10700.2|10698.2|10693|10691|10701.2|10699.2|10692.2|10690.2|1955
1647212400000|2022-03-13 23:00:00|10692.8|10690.8|10691.4|10689.4|10693.8|10691.8|10689.5|10687.5|1583
1647216000000|2022-03-14 00:00:00|10691|10689|10691|10689|10692.4|10690.4|10687.1|10685.1|5508
1647219600000|2022-03-14 01:00:00|10691.2|10689.2|10689.1|10687.1|10691.4|10689.4|10688.7|10686.7|4798
1647223200000|2022-03-14 02:00:00|10688.7|10686.7|10689.5|10687.5|10690.6|10688.6|10687.9|10685.9|2830
1647226800000|2022-03-14 03:00:00|10689.9|10687.9|10688.7|10686.7|10690.3|10688.3|10687.7|10685.7|2003
1647230400000|2022-03-14 04:00:00|10688.3|10686.3|10688.7|10686.7|10689.1|10687.1|10687.9|10685.9|1937
1647234000000|2022-03-14 05:00:00|10688.3|10686.3|10687.9|10685.9|10689.1|10687.1|10687.5|10685.5|2219
1647237600000|2022-03-14 06:00:00|10688.1|10686.1|10689.9|10687.9|10690.3|10688.3|10687.9|10685.9|2095
1647241200000|2022-03-14 07:00:00|10690.1|10688.1|10690.6|10688.6|10691.8|10689.8|10689.1|10687.1|8831
1647244800000|2022-03-14 08:00:00|10690.5|10688.5|10689.9|10687.9|10690.6|10688.6|10687.9|10685.9|7921
1647248400000|2022-03-14 09:00:00|10689.7|10687.7|10684|10682|10690.1|10688.1|10683.2|10681.2|12277
1647252000000|2022-03-14 10:00:00|10684.2|10682.2|10684.8|10682.8|10685.2|10683.2|10682.1|10680.1|11956
1647255600000|2022-03-14 11:00:00|10684.4|10682.4|10684|10682|10686.4|10684.4|10683.6|10681.6|11911
1647259200000|2022-03-14 12:00:00|10684.8|10682.8|10686.4|10684.4|10687.9|10685.9|10683.2|10681.2|15943
1647262800000|2022-03-14 13:00:00|10686.7|10684.7|10684|10682|10686.7|10684.7|10682.8|10680.8|18669
1647266400000|2022-03-14 14:00:00|10684.2|10682.2|10685.6|10683.6|10686|10684|10682.8|10680.8|20435
1647270000000|2022-03-14 15:00:00|10686|10684|10684.4|10682.4|10686|10684|10684|10682|15145
1647273600000|2022-03-14 16:00:00|10684|10682|10683.6|10681.6|10684.4|10682.4|10682.8|10680.8|13528
1647277200000|2022-03-14 17:00:00|10684|10682|10683.6|10681.6|10684|10682|10682.1|10680.1|11377
1647280800000|2022-03-14 18:00:00|10684|10682|10677.4|10675.4|10684.4|10682.4|10677.4|10675.4|16752
1647284400000|2022-03-14 19:00:00|10677.8|10675.8|10674.2|10672.2|10678.1|10676.1|10673.9|10671.9|18122
1647288000000|2022-03-14 20:00:00|10674.6|10672.6|10674.6|10672.6|10675.8|10673.8|10673.9|10671.9|10339
1647295200000|2022-03-14 22:00:00|10675|10673|10674.8|10672.8|10676.6|10674.6|10674.2|10672.2|1158
1647298800000|2022-03-14 23:00:00|10675|10673|10675.4|10673.4|10675.8|10673.8|10673.9|10671.9|834
1647302400000|2022-03-15 00:00:00|10675|10673|10674.6|10672.6|10676.6|10674.6|10673.1|10671.1|2347
1647306000000|2022-03-15 01:00:00|10674.4|10672.4|10672.3|10670.3|10674.6|10672.6|10668.4|10666.4|5301
1647309600000|2022-03-15 02:00:00|10672.1|10670.1|10671.7|10669.7|10672.7|10670.7|10669.6|10667.6|1700
1647313200000|2022-03-15 03:00:00|10671.9|10669.9|10673.5|10671.5|10673.9|10671.9|10671.1|10669.1|1478
1647316800000|2022-03-15 04:00:00|10673.7|10671.7|10674.4|10672.4|10675.8|10673.8|10672.7|10670.7|3320
1647320400000|2022-03-15 05:00:00|10674.2|10672.2|10673.9|10671.9|10675.2|10673.2|10673.9|10671.9|1687
1647324000000|2022-03-15 06:00:00|10674.2|10672.2|10678.9|10676.9|10678.9|10676.9|10673.5|10671.5|4696
1647327600000|2022-03-15 07:00:00|10678.5|10676.5|10680.1|10678.1|10684.4|10682.4|10678.3|10676.3|10987
1647331200000|2022-03-15 08:00:00|10679.7|10677.7|10687.1|10685.1|10687.5|10685.5|10677.6|10675.6|9448
1647334800000|2022-03-15 09:00:00|10687.5|10685.5|10684|10682|10687.7|10685.7|10681.3|10679.3|5511
1647338400000|2022-03-15 10:00:00|10683.6|10681.6|10682.1|10680.1|10684.4|10682.4|10681.7|10679.7|5286
1647342000000|2022-03-15 11:00:00|10682.3|10680.3|10682.4|10680.4|10682.8|10680.8|10679.7|10677.7|10884
1647345600000|2022-03-15 12:00:00|10682.8|10680.8|10687.9|10685.9|10688.3|10686.3|10682.1|10680.1|24054
1647349200000|2022-03-15 13:00:00|10687.5|10685.5|10689.5|10687.5|10690.3|10688.3|10685.6|10683.6|32591
1647352800000|2022-03-15 14:00:00|10689.1|10687.1|10685.2|10683.2|10689.1|10687.1|10684|10682|33289
1647356400000|2022-03-15 15:00:00|10684.8|10682.8|10684.8|10682.8|10687.1|10685.1|10682.8|10680.8|20963
1647360000000|2022-03-15 16:00:00|10685.2|10683.2|10684|10682|10686|10684|10683.6|10681.6|9530
1647363600000|2022-03-15 17:00:00|10684.4|10682.4|10678.5|10676.5|10684.4|10682.4|10678.1|10676.1|14510
1647367200000|2022-03-15 18:00:00|10678.3|10676.3|10676.2|10674.2|10681.3|10679.3|10675.8|10673.8|49348
1647370800000|2022-03-15 19:00:00|10675.8|10673.8|10675.4|10673.4|10678.1|10676.1|10675.4|10673.4|32323
1647374400000|2022-03-15 20:00:00|10675.8|10673.8|10675.8|10673.8|10676.6|10674.6|10675|10673|12632
1647381600000|2022-03-15 22:00:00|10675.2|10673.2|10676.6|10674.6|10677|10675|10674.4|10672.4|1349
1647385200000|2022-03-15 23:00:00|10676.8|10674.8|10675.4|10673.4|10677|10675|10675.2|10673.2|520
1647388800000|2022-03-16 00:00:00|10675.6|10673.6|10676.6|10674.6|10678.5|10676.5|10673.7|10671.7|3801
1647392400000|2022-03-16 01:00:00|10676.4|10674.4|10677.4|10675.4|10678.1|10676.1|10675|10673|1680
1647396000000|2022-03-16 02:00:00|10677|10675|10678.5|10676.5|10679.3|10677.3|10676.4|10674.4|1518
1647399600000|2022-03-16 03:00:00|10678.7|10676.7|10680.1|10678.1|10680.1|10678.1|10677.8|10675.8|859
1647403200000|2022-03-16 04:00:00|10679.7|10677.7|10678.1|10676.1|10680.1|10678.1|10677.8|10675.8|7770
1647406800000|2022-03-16 05:00:00|10678|10676|10680.3|10678.3|10680.3|10678.3|10677.4|10675.4|4059
1647410400000|2022-03-16 06:00:00|10680.1|10678.1|10675|10673|10680.1|10678.1|10675|10673|5539
1647414000000|2022-03-16 07:00:00|10675.2|10673.2|10674.6|10672.6|10675.8|10673.8|10672.3|10670.3|7741
1647417600000|2022-03-16 08:00:00|10674.4|10672.4|10676.6|10674.6|10676.6|10674.6|10672.5|10670.5|9967
1647421200000|2022-03-16 09:00:00|10676.2|10674.2|10677.8|10675.8|10678.1|10676.1|10675|10673|6133
1647424800000|2022-03-16 10:00:00|10678.1|10676.1|10677.4|10675.4|10679.3|10677.3|10675|10673|9480
1647428400000|2022-03-16 11:00:00|10677.6|10675.6|10675.4|10673.4|10678.1|10676.1|10675.4|10673.4|6647
1647432000000|2022-03-16 12:00:00|10675.8|10673.8|10673.9|10671.9|10677|10675|10672.3|10670.3|21867
1647435600000|2022-03-16 13:00:00|10673.5|10671.5|10675.8|10673.8|10676.2|10674.2|10672.3|10670.3|33910
1647439200000|2022-03-16 14:00:00|10675.6|10673.6|10673.9|10671.9|10676.4|10674.4|10670.3|10668.3|25388
1647442800000|2022-03-16 15:00:00|10673.5|10671.5|10674.6|10672.6|10675.4|10673.4|10671.5|10669.5|35681
1647446400000|2022-03-16 16:00:00|10675|10673|10671.1|10669.1|10675|10673|10671.1|10669.1|24481
1647450000000|2022-03-16 17:00:00|10671.5|10669.5|10669.8|10667.8|10673.5|10671.5|10668.8|10666.8|34696
1647453600000|2022-03-16 18:00:00|10667.6|10665.6|10652|10650|10668.8|10666.8|10645.7|10643.7|79046
1647457200000|2022-03-16 19:00:00|10651.6|10649.6|10662.9|10660.9|10663.5|10661.5|10648.9|10646.9|45266
1647460800000|2022-03-16 20:00:00|10663.3|10661.3|10656.5|10654.5|10663.3|10661.3|10654.3|10652.3|18538
1647468000000|2022-03-16 22:00:00|10656.1|10654.1|10657.8|10655.8|10658|10656|10653.1|10651.1|1082
1647471600000|2022-03-16 23:00:00|10658|10656|10657.8|10655.8|10659.8|10657.8|10656.7|10654.7|1244
1647475200000|2022-03-17 00:00:00|10657.6|10655.6|10661.7|10659.7|10662.9|10660.9|10657.4|10655.4|5093
1647478800000|2022-03-17 01:00:00|10661.9|10659.9|10661.4|10659.4|10662.3|10660.3|10660|10658|3215
1647482400000|2022-03-17 02:00:00|10661.7|10659.7|10660.6|10658.6|10663.3|10661.3|10660.4|10658.4|2885
1647486000000|2022-03-17 03:00:00|10661|10659|10664.9|10662.9|10668|10666|10660.6|10658.6|6595
1647489600000|2022-03-17 04:00:00|10664.7|10662.7|10663.9|10661.9|10665.6|10663.6|10663.7|10661.7|2821
1647493200000|2022-03-17 05:00:00|10664.1|10662.1|10662.5|10660.5|10664.1|10662.1|10661.2|10659.2|3707
1647496800000|2022-03-17 06:00:00|10662.3|10660.3|10657.3|10655.3|10662.5|10660.5|10655.7|10653.7|7857
1647500400000|2022-03-17 07:00:00|10657.1|10655.1|10657.4|10655.4|10657.8|10655.8|10652.4|10650.4|9954
1647504000000|2022-03-17 08:00:00|10657.1|10655.1|10659.8|10657.8|10660.6|10658.6|10655.5|10653.5|10521
1647507600000|2022-03-17 09:00:00|10659.6|10657.6|10660.6|10658.6|10661.4|10659.4|10657.4|10655.4|8536
1647511200000|2022-03-17 10:00:00|10661|10659|10661.4|10659.4|10663.7|10661.7|10660.2|10658.2|9827
1647514800000|2022-03-17 11:00:00|10661.7|10659.7|10657.8|10655.8|10662.7|10660.7|10657.1|10655.1|8034
1647518400000|2022-03-17 12:00:00|10659|10657|10657.4|10655.4|10662.5|10660.5|10655.9|10653.9|29026
1647522000000|2022-03-17 13:00:00|10657.3|10655.3|10657.8|10655.8|10658.2|10656.2|10656.1|10654.1|17981
1647525600000|2022-03-17 14:00:00|10657.6|10655.6|10661.4|10659.4|10662.9|10660.9|10657.4|10655.4|20257
1647529200000|2022-03-17 15:00:00|10661.2|10659.2|10659.8|10657.8|10662.1|10660.1|10659|10657|17920
1647532800000|2022-03-17 16:00:00|10659.6|10657.6|10659|10657|10661.4|10659.4|10657.8|10655.8|17291
1647536400000|2022-03-17 17:00:00|10659.4|10657.4|10656.7|10654.7|10660.2|10658.2|10656.3|10654.3|12094
1647540000000|2022-03-17 18:00:00|10656.3|10654.3|10655.9|10653.9|10657.8|10655.8|10653.9|10651.9|17156
1647543600000|2022-03-17 19:00:00|10655.5|10653.5|10655.9|10653.9|10658.2|10656.2|10655.1|10653.1|27722
1647547200000|2022-03-17 20:00:00|10656.3|10654.3|10660.6|10658.6|10661|10659|10653.9|10651.9|14299
1647554400000|2022-03-17 22:00:00|10660.8|10658.8|10660.8|10658.8|10664.5|10662.5|10660.2|10658.2|1261
1647558000000|2022-03-17 23:00:00|10661|10659|10662.1|10660.1|10662.7|10660.7|10660.6|10658.6|430
1647561600000|2022-03-18 00:00:00|10662.5|10660.5|10659.8|10657.8|10663.9|10661.9|10659.2|10657.2|1985
1647565200000|2022-03-18 01:00:00|10659.4|10657.4|10658|10656|10660.2|10658.2|10657.4|10655.4|2493
1647568800000|2022-03-18 02:00:00|10658.2|10656.2|10658.2|10656.2|10658.6|10656.6|10657.4|10655.4|1542
1647572400000|2022-03-18 03:00:00|10658.6|10656.6|10659.4|10657.4|10660.2|10658.2|10657.8|10655.8|1198
1647576000000|2022-03-18 04:00:00|10659.8|10657.8|10658.8|10656.8|10660.2|10658.2|10658.6|10656.6|1148
1647579600000|2022-03-18 05:00:00|10658.6|10656.6|10659.4|10657.4|10659.4|10657.4|10658.2|10656.2|427
1647583200000|2022-03-18 06:00:00|10659.2|10657.2|10658.2|10656.2|10661|10659|10658.2|10656.2|3264
1647586800000|2022-03-18 07:00:00|10657.8|10655.8|10660.6|10658.6|10661.4|10659.4|10656.7|10654.7|6943
1647590400000|2022-03-18 08:00:00|10661|10659|10660.6|10658.6|10661.4|10659.4|10659|10657|4354
1647594000000|2022-03-18 09:00:00|10660.8|10658.8|10663.3|10661.3|10663.3|10661.3|10660.2|10658.2|5388
1647597600000|2022-03-18 10:00:00|10663.1|10661.1|10664.5|10662.5|10666.4|10664.4|10662.9|10660.9|8180
1647601200000|2022-03-18 11:00:00|10664.9|10662.9|10663.7|10661.7|10666.4|10664.4|10663.3|10661.3|11190
1647604800000|2022-03-18 12:00:00|10664.1|10662.1|10655.9|10653.9|10665.3|10663.3|10651.6|10649.6|32585
1647608400000|2022-03-18 13:00:00|10655.7|10653.7|10655.1|10653.1|10655.9|10653.9|10650.8|10648.8|40236
1647612000000|2022-03-18 14:00:00|10655.3|10653.3|10654.7|10652.7|10655.9|10653.9|10652.4|10650.4|29193
1647615600000|2022-03-18 15:00:00|10655.1|10653.1|10653.5|10651.5|10657.4|10655.4|10652.8|10650.8|24415
1647619200000|2022-03-18 16:00:00|10653.9|10651.9|10654.3|10652.3|10655.1|10653.1|10653.1|10651.1|13295
1647622800000|2022-03-18 17:00:00|10654.7|10652.7|10652.4|10650.4|10655.5|10653.5|10652.4|10650.4|16036
1647626400000|2022-03-18 18:00:00|10652|10650|10652.8|10650.8|10653.5|10651.5|10650.8|10648.8|17857
1647630000000|2022-03-18 19:00:00|10653.1|10651.1|10655.5|10653.5|10657.4|10655.4|10652.4|10650.4|26124
1647633600000|2022-03-18 20:00:00|10655.1|10653.1|10656.7|10654.7|10658.2|10656.2|10655.1|10653.1|12188
1647813600000|2022-03-20 22:00:00|10653.3|10651.3|10653.5|10651.5|10654.3|10652.3|10650.8|10648.8|666
1647817200000|2022-03-20 23:00:00|10653.9|10651.9|10652.8|10650.8|10653.9|10651.9|10652.8|10650.8|452
1647820800000|2022-03-21 00:00:00|10652.4|10650.4|10651.6|10649.6|10653.9|10651.9|10651.6|10649.6|797
1647824400000|2022-03-21 01:00:00|10652|10650|10652.8|10650.8|10653|10651|10651.2|10649.2|824
1647828000000|2022-03-21 02:00:00|10653|10651|10652.8|10650.8|10653.1|10651.1|10652.4|10650.4|244
1647831600000|2022-03-21 03:00:00|10652.6|10650.6|10650|10648|10652.8|10650.8|10649.8|10647.8|2089
1647835200000|2022-03-21 04:00:00|10649.6|10647.6|10646.7|10644.7|10650.2|10648.2|10646.7|10644.7|2868
1647838800000|2022-03-21 05:00:00|10646.9|10644.9|10647.7|10645.7|10648.7|10646.7|10646.9|10644.9|1446
1647842400000|2022-03-21 06:00:00|10647.5|10645.5|10645.5|10643.5|10647.7|10645.7|10645.3|10643.3|1808
1647846000000|2022-03-21 07:00:00|10645.7|10643.7|10649.2|10647.2|10650|10648|10645.7|10643.7|6442
1647849600000|2022-03-21 08:00:00|10649.4|10647.4|10646.9|10644.9|10649.6|10647.6|10645.7|10643.7|8044
1647853200000|2022-03-21 09:00:00|10647.7|10645.7|10646.9|10644.9|10648.5|10646.5|10645.5|10643.5|4896
1647856800000|2022-03-21 10:00:00|10647.1|10645.1|10648.5|10646.5|10648.9|10646.9|10646.9|10644.9|2108
1647860400000|2022-03-21 11:00:00|10648.3|10646.3|10643.8|10641.8|10648.5|10646.5|10643.4|10641.4|8377
1647864000000|2022-03-21 12:00:00|10644|10642|10641.8|10639.8|10644.2|10642.2|10639.1|10637.1|34041
1647867600000|2022-03-21 13:00:00|10642.2|10640.2|10643|10641|10643.4|10641.4|10640.6|10638.6|16188
1647871200000|2022-03-21 14:00:00|10642.6|10640.6|10636.7|10634.7|10642.6|10640.6|10636.7|10634.7|20068
1647874800000|2022-03-21 15:00:00|10637.1|10635.1|10639.9|10637.9|10639.9|10637.9|10636.5|10634.5|22637
1647878400000|2022-03-21 16:00:00|10639.5|10637.5|10627.8|10625.8|10639.5|10637.5|10622.7|10620.7|30013
1647882000000|2022-03-21 17:00:00|10628|10626|10622.3|10620.3|10628.1|10626.1|10619.6|10617.6|28796
1647885600000|2022-03-21 18:00:00|10621.9|10619.9|10616.8|10614.8|10623.5|10621.5|10616.4|10614.4|17660
1647889200000|2022-03-21 19:00:00|10616.6|10614.6|10617.6|10615.6|10619.9|10617.9|10616.4|10614.4|24735
1647892800000|2022-03-21 20:00:00|10618|10616|10620.3|10618.3|10622.3|10620.3|10618|10616|10835
1647900000000|2022-03-21 22:00:00|10618.4|10616.4|10619.2|10617.2|10620.5|10618.5|10618.4|10616.4|1127
1647903600000|2022-03-21 23:00:00|10618.8|10616.8|10620.3|10618.3|10620.3|10618.3|10618|10616|1577
1647907200000|2022-03-22 00:00:00|10620.1|10618.1|10609|10607|10620.1|10618.1|10609|10607|9226
1647910800000|2022-03-22 01:00:00|10609.8|10607.8|10609.8|10607.8|10611.7|10609.7|10605.9|10603.9|6363
1647914400000|2022-03-22 02:00:00|10609.4|10607.4|10608.6|10606.6|10609.8|10607.8|10607.1|10605.1|2797
1647918000000|2022-03-22 03:00:00|10608.4|10606.4|10611|10609|10612.1|10610.1|10605.5|10603.5|3675
1647921600000|2022-03-22 04:00:00|10611.4|10609.4|10608.2|10606.2|10611.4|10609.4|10607.4|10605.4|2552
1647925200000|2022-03-22 05:00:00|10608.4|10606.4|10609.8|10607.8|10610.2|10608.2|10608.2|10606.2|1440
1647928800000|2022-03-22 06:00:00|10610.2|10608.2|10606.3|10604.3|10610.6|10608.6|10605.7|10603.7|5274
1647932400000|2022-03-22 07:00:00|10606.5|10604.5|10611.7|10609.7|10614.1|10612.1|10606.5|10604.5|11058
1647936000000|2022-03-22 08:00:00|10611.5|10609.5|10608.6|10606.6|10612.7|10610.7|10606.3|10604.3|10526
1647939600000|2022-03-22 09:00:00|10608.4|10606.4|10605.9|10603.9|10609|10607|10604.7|10602.7|8444
1647943200000|2022-03-22 10:00:00|10606.3|10604.3|10611|10609|10611|10609|10605.9|10603.9|7730
1647946800000|2022-03-22 11:00:00|10611.2|10609.2|10611.4|10609.4|10611.7|10609.7|10609.8|10607.8|10691
1647950400000|2022-03-22 12:00:00|10611.2|10609.2|10610.2|10608.2|10612.5|10610.5|10607.8|10605.8|22381
1647954000000|2022-03-22 13:00:00|10609.8|10607.8|10606.3|10604.3|10610.6|10608.6|10605.5|10603.5|22864
1647957600000|2022-03-22 14:00:00|10606.7|10604.7|10606.3|10604.3|10609|10607|10605.1|10603.1|21006
1647961200000|2022-03-22 15:00:00|10606.7|10604.7|10608.2|10606.2|10608.2|10606.2|10604.3|10602.3|18642
1647964800000|2022-03-22 16:00:00|10608|10606|10610.6|10608.6|10611.4|10609.4|10607.4|10605.4|20359
1647968400000|2022-03-22 17:00:00|10610.2|10608.2|10611|10609|10611.7|10609.7|10609.4|10607.4|9583
1647972000000|2022-03-22 18:00:00|10611.4|10609.4|10613.3|10611.3|10615.6|10613.6|10611|10609|17592
1647975600000|2022-03-22 19:00:00|10613.7|10611.7|10610.2|10608.2|10613.7|10611.7|10609.4|10607.4|25249
1647979200000|2022-03-22 20:00:00|10609.8|10607.8|10610.2|10608.2|10612.9|10610.9|10609.8|10607.8|10261
1647986400000|2022-03-22 22:00:00|10611.5|10609.5|10610.6|10608.6|10613.3|10611.3|10610.6|10608.6|1078
1647990000000|2022-03-22 23:00:00|10610.2|10608.2|10609.6|10607.6|10611.7|10609.7|10609.4|10607.4|1166
1647993600000|2022-03-23 00:00:00|10609.8|10607.8|10606.7|10604.7|10610.6|10608.6|10605.1|10603.1|5887
1647997200000|2022-03-23 01:00:00|10606.5|10604.5|10605.5|10603.5|10609.4|10607.4|10605.1|10603.1|4401
1648000800000|2022-03-23 02:00:00|10605.9|10603.9|10605.9|10603.9|10606.7|10604.7|10605.5|10603.5|2287
1648004400000|2022-03-23 03:00:00|10606.1|10604.1|10606.3|10604.3|10607.4|10605.4|10605.7|10603.7|2078
1648008000000|2022-03-23 04:00:00|10606.7|10604.7|10607.1|10605.1|10607.1|10605.1|10605.9|10603.9|1320
1648011600000|2022-03-23 05:00:00|10606.9|10604.9|10609.8|10607.8|10610.2|10608.2|10606.7|10604.7|2135
1648015200000|2022-03-23 06:00:00|10609.6|10607.6|10608.2|10606.2|10610.6|10608.6|10607.8|10605.8|4792
1648018800000|2022-03-23 07:00:00|10608.4|10606.4|10611.4|10609.4|10611.4|10609.4|10607.8|10605.8|6240
1648022400000|2022-03-23 08:00:00|10611|10609|10614.5|10612.5|10614.9|10612.9|10610.2|10608.2|8299
1648026000000|2022-03-23 09:00:00|10614.3|10612.3|10620.3|10618.3|10620.7|10618.7|10613.5|10611.5|9910
1648029600000|2022-03-23 10:00:00|10620.7|10618.7|10616.4|10614.4|10621.1|10619.1|10616|10614|7359
1648033200000|2022-03-23 11:00:00|10616|10614|10619.9|10617.9|10619.9|10617.9|10613.7|10611.7|13022
1648036800000|2022-03-23 12:00:00|10620.1|10618.1|10616.8|10614.8|10620.3|10618.3|10615.3|10613.3|22610
1648040400000|2022-03-23 13:00:00|10616.6|10614.6|10618.8|10616.8|10620.7|10618.7|10616.4|10614.4|17110
1648044000000|2022-03-23 14:00:00|10618.6|10616.6|10614.5|10612.5|10619.2|10617.2|10614.5|10612.5|20961
1648047600000|2022-03-23 15:00:00|10614.9|10612.9|10614.5|10612.5|10615.6|10613.6|10612.5|10610.5|17990
1648051200000|2022-03-23 16:00:00|10614.1|10612.1|10617.6|10615.6|10618.8|10616.8|10613.7|10611.7|17761
1648054800000|2022-03-23 17:00:00|10618|10616|10621.9|10619.9|10622.7|10620.7|10617.6|10615.6|24273
1648058400000|2022-03-23 18:00:00|10621.7|10619.7|10621.5|10619.5|10624.6|10622.6|10621.1|10619.1|13420
1648062000000|2022-03-23 19:00:00|10621.9|10619.9|10622.3|10620.3|10624|10622|10621.1|10619.1|14833
1648065600000|2022-03-23 20:00:00|10621.9|10619.9|10623.5|10621.5|10625|10623|10621.9|10619.9|22200
1648072800000|2022-03-23 22:00:00|10623.3|10621.3|10621.5|10619.5|10623.9|10621.9|10621.5|10619.5|828
1648076400000|2022-03-23 23:00:00|10621.7|10619.7|10621.5|10619.5|10622.7|10620.7|10621.1|10619.1|872
1648080000000|2022-03-24 00:00:00|10621.3|10619.3|10619.9|10617.9|10623.5|10621.5|10619.2|10617.2|3875
1648083600000|2022-03-24 01:00:00|10619.6|10617.6|10615.6|10613.6|10619.6|10617.6|10613.7|10611.7|6215
1648087200000|2022-03-24 02:00:00|10615.5|10613.5|10614.7|10612.7|10617.2|10615.2|10613.3|10611.3|2608
1648090800000|2022-03-24 03:00:00|10614.9|10612.9|10615.3|10613.3|10616.4|10614.4|10614.1|10612.1|2494
1648094400000|2022-03-24 04:00:00|10615.1|10613.1|10617.2|10615.2|10617.6|10615.6|10614.9|10612.9|5268
1648098000000|2022-03-24 05:00:00|10617.6|10615.6|10615.5|10613.5|10617.6|10615.6|10614.5|10612.5|3480
1648101600000|2022-03-24 06:00:00|10615.6|10613.6|10618|10616|10618.6|10616.6|10615.3|10613.3|2878
1648105200000|2022-03-24 07:00:00|10617.8|10615.8|10617.6|10615.6|10618|10616|10615.3|10613.3|3477
1648108800000|2022-03-24 08:00:00|10617.8|10615.8|10616.2|10614.2|10619.9|10617.9|10615.3|10613.3|4962
1648112400000|2022-03-24 09:00:00|10616.4|10614.4|10614.5|10612.5|10616.4|10614.4|10613.7|10611.7|3888
1648116000000|2022-03-24 10:00:00|10614.9|10612.9|10611.2|10609.2|10614.9|10612.9|10610.2|10608.2|8623
1648119600000|2022-03-24 11:00:00|10611|10609|10614.5|10612.5|10617.6|10615.6|10611|10609|10383
1648123200000|2022-03-24 12:00:00|10614.9|10612.9|10618|10616|10618.8|10616.8|10613.7|10611.7|15869
1648126800000|2022-03-24 13:00:00|10617.6|10615.6|10611|10609|10617.6|10615.6|10609.8|10607.8|30381
1648130400000|2022-03-24 14:00:00|10611.4|10609.4|10612.9|10610.9|10613.3|10611.3|10609|10607|21017
1648134000000|2022-03-24 15:00:00|10612.7|10610.7|10616.4|10614.4|10616.4|10614.4|10609.8|10607.8|21386
1648137600000|2022-03-24 16:00:00|10616.8|10614.8|10617.6|10615.6|10618|10616|10615.6|10613.6|15421
1648141200000|2022-03-24 17:00:00|10618|10616|10617.2|10615.2|10618.4|10616.4|10616.4|10614.4|10643
1648144800000|2022-03-24 18:00:00|10617.6|10615.6|10616.8|10614.8|10617.6|10615.6|10616.4|10614.4|10360
1648148400000|2022-03-24 19:00:00|10617.2|10615.2|10615.5|10613.5|10617.2|10615.2|10614.9|10612.9|11743
1648152000000|2022-03-24 20:00:00|10615.3|10613.3|10612.1|10610.1|10616|10614|10612.1|10610.1|9805
1648159200000|2022-03-24 22:00:00|10613.1|10611.1|10613.3|10611.3|10614.9|10612.9|10612.1|10610.1|959
1648162800000|2022-03-24 23:00:00|10613.7|10611.7|10612.5|10610.5|10614.9|10612.9|10612.5|10610.5|1073
1648166400000|2022-03-25 00:00:00|10612.3|10610.3|10616.4|10614.4|10616.8|10614.8|10611.7|10609.7|2810
1648170000000|2022-03-25 01:00:00|10616|10614|10612.5|10610.5|10616.4|10614.4|10611.4|10609.4|3593
1648173600000|2022-03-25 02:00:00|10612.7|10610.7|10613.5|10611.5|10613.7|10611.7|10612.1|10610.1|784
1648177200000|2022-03-25 03:00:00|10613.7|10611.7|10614.5|10612.5|10614.9|10612.9|10612.9|10610.9|973
1648180800000|2022-03-25 04:00:00|10614.7|10612.7|10612.9|10610.9|10616.2|10614.2|10612.5|10610.5|870
1648184400000|2022-03-25 05:00:00|10613.1|10611.1|10613.5|10611.5|10614.1|10612.1|10611.7|10609.7|1394
1648188000000|2022-03-25 06:00:00|10613.7|10611.7|10613.3|10611.3|10614.5|10612.5|10612.5|10610.5|2661
1648191600000|2022-03-25 07:00:00|10613.1|10611.1|10613.5|10611.5|10614.1|10612.1|10612.5|10610.5|1557
1648195200000|2022-03-25 08:00:00|10613.7|10611.7|10614.9|10612.9|10616|10614|10613.7|10611.7|4248
1648198800000|2022-03-25 09:00:00|10615.1|10613.1|10610.6|10608.6|10615.6|10613.6|10610.6|10608.6|5190
1648202400000|2022-03-25 10:00:00|10611|10609|10611.4|10609.4|10613.3|10611.3|10610.2|10608.2|3683
1648206000000|2022-03-25 11:00:00|10611|10609|10613.3|10611.3|10614.5|10612.5|10611|10609|9307
1648209600000|2022-03-25 12:00:00|10612.9|10610.9|10613.3|10611.3|10615.6|10613.6|10611.7|10609.7|16224
1648213200000|2022-03-25 13:00:00|10612.9|10610.9|10597.9|10595.9|10612.9|10610.9|10595.7|10593.7|36703
1648216800000|2022-03-25 14:00:00|10597.7|10595.7|10587.1|10585.1|10600.4|10598.4|10586.4|10584.4|36107
1648220400000|2022-03-25 15:00:00|10587.5|10585.5|10590.3|10588.3|10594.9|10592.9|10584|10582|36163
1648224000000|2022-03-25 16:00:00|10589.9|10587.9|10584|10582|10590.3|10588.3|10578.9|10576.9|27566
1648227600000|2022-03-25 17:00:00|10584.4|10582.4|10585.6|10583.6|10589.1|10587.1|10583.2|10581.2|15421
1648231200000|2022-03-25 18:00:00|10586|10584|10586.4|10584.4|10588.7|10586.7|10585.6|10583.6|28555
1648234800000|2022-03-25 19:00:00|10586.7|10584.7|10587.9|10585.9|10591.8|10589.8|10584.8|10582.8|23371
1648238400000|2022-03-25 20:00:00|10587.5|10585.5|10591.4|10589.4|10591.4|10589.4|10586.9|10584.9|8247
1648418400000|2022-03-27 22:00:00|10590.3|10588.3|10588.7|10586.7|10590.5|10588.5|10584|10582|4203
1648422000000|2022-03-27 23:00:00|10588.3|10586.3|10591|10589|10591|10589|10587.9|10585.9|2174
1648425600000|2022-03-28 00:00:00|10590.6|10588.6|10591|10589|10592.2|10590.2|10589.9|10587.9|4480
1648429200000|2022-03-28 01:00:00|10590.6|10588.6|10581.3|10579.3|10591.4|10589.4|10581.3|10579.3|7734
1648432800000|2022-03-28 02:00:00|10581.1|10579.1|10577.4|10575.4|10582.8|10580.8|10577|10575|6127
1648436400000|2022-03-28 03:00:00|10577.2|10575.2|10572.3|10570.3|10578.5|10576.5|10571.1|10569.1|4939
1648440000000|2022-03-28 04:00:00|10572.7|10570.7|10573.1|10571.1|10575|10573|10570.5|10568.5|5263
1648443600000|2022-03-28 05:00:00|10573.3|10571.3|10565.3|10563.3|10573.9|10571.9|10564.1|10562.1|7858
1648447200000|2022-03-28 06:00:00|10565.5|10563.5|10566.4|10564.4|10573.1|10571.1|10565.5|10563.5|14933
1648450800000|2022-03-28 07:00:00|10566.8|10564.8|10566.4|10564.4|10571.5|10569.5|10563.7|10561.7|15394
1648454400000|2022-03-28 08:00:00|10566|10564|10568.8|10566.8|10570.7|10568.7|10564.5|10562.5|11302
1648458000000|2022-03-28 09:00:00|10568.4|10566.4|10571.1|10569.1|10571.9|10569.9|10568.4|10566.4|6781
1648461600000|2022-03-28 10:00:00|10571.3|10569.3|10577.4|10575.4|10577.6|10575.6|10570.7|10568.7|7766
1648465200000|2022-03-28 11:00:00|10577.2|10575.2|10580.5|10578.5|10585.6|10583.6|10577.2|10575.2|15724
1648468800000|2022-03-28 12:00:00|10580.1|10578.1|10586.4|10584.4|10589.5|10587.5|10580.1|10578.1|30876
1648472400000|2022-03-28 13:00:00|10586.7|10584.7|10582.8|10580.8|10587.5|10585.5|10582.1|10580.1|28503
1648476000000|2022-03-28 14:00:00|10582.4|10580.4|10584.8|10582.8|10587.1|10585.1|10581.5|10579.5|32057
1648479600000|2022-03-28 15:00:00|10584.6|10582.6|10581.3|10579.3|10586|10584|10577|10575|32370
1648483200000|2022-03-28 16:00:00|10581.7|10579.7|10580.3|10578.3|10584.8|10582.8|10580.1|10578.1|18153
1648486800000|2022-03-28 17:00:00|10580.1|10578.1|10580.1|10578.1|10584|10582|10579.7|10577.7|16653
1648490400000|2022-03-28 18:00:00|10580.5|10578.5|10577.8|10575.8|10580.5|10578.5|10577.4|10575.4|19812
1648494000000|2022-03-28 19:00:00|10577.4|10575.4|10578.1|10576.1|10580.9|10578.9|10577.4|10575.4|15563
1648497600000|2022-03-28 20:00:00|10578.5|10576.5|10578.5|10576.5|10579.7|10577.7|10577.8|10575.8|12131
1648504800000|2022-03-28 22:00:00|10578.7|10576.7|10581.7|10579.7|10583|10581|10577.8|10575.8|1208
1648508400000|2022-03-28 23:00:00|10582.1|10580.1|10582.8|10580.8|10584.4|10582.4|10581.5|10579.5|1192
1648512000000|2022-03-29 00:00:00|10582.4|10580.4|10571.9|10569.9|10582.4|10580.4|10571.1|10569.1|7146
1648515600000|2022-03-29 01:00:00|10571.5|10569.5|10578|10576|10579.7|10577.7|10570.3|10568.3|6257
1648519200000|2022-03-29 02:00:00|10577.8|10575.8|10577.8|10575.8|10578.1|10576.1|10575.4|10573.4|2843
1648522800000|2022-03-29 03:00:00|10578.5|10576.5|10572.9|10570.9|10578.5|10576.5|10572.7|10570.7|2194
1648526400000|2022-03-29 04:00:00|10572.7|10570.7|10571.7|10569.7|10572.7|10570.7|10570.7|10568.7|1895
1648530000000|2022-03-29 05:00:00|10571.9|10569.9|10574.2|10572.2|10576.2|10574.2|10570.7|10568.7|2830
1648533600000|2022-03-29 06:00:00|10574.4|10572.4|10575.4|10573.4|10577|10575|10573.5|10571.5|5212
1648537200000|2022-03-29 07:00:00|10575|10573|10571.5|10569.5|10575|10573|10568|10566|10598
1648540800000|2022-03-29 08:00:00|10571.9|10569.9|10569.9|10567.9|10573.1|10571.1|10569.2|10567.2|4161
1648544400000|2022-03-29 09:00:00|10570.3|10568.3|10565.6|10563.6|10570.3|10568.3|10564.9|10562.9|10553
1648548000000|2022-03-29 10:00:00|10565.8|10563.8|10570.3|10568.3|10570.3|10568.3|10565.6|10563.6|3941
1648551600000|2022-03-29 11:00:00|10570.5|10568.5|10566.8|10564.8|10571.1|10569.1|10562.1|10560.1|18559
1648555200000|2022-03-29 12:00:00|10566.6|10564.6|10582.1|10580.1|10584.4|10582.4|10566.6|10564.6|41334
1648558800000|2022-03-29 13:00:00|10581.9|10579.9|10586.4|10584.4|10587.1|10585.1|10580.9|10578.9|40399
1648562400000|2022-03-29 14:00:00|10586|10584|10574.6|10572.6|10588.3|10586.3|10573.5|10571.5|43167
1648566000000|2022-03-29 15:00:00|10574.4|10572.4|10580.5|10578.5|10580.9|10578.9|10573.9|10571.9|26143
1648569600000|2022-03-29 16:00:00|10580.1|10578.1|10577.2|10575.2|10580.1|10578.1|10573.9|10571.9|32613
1648573200000|2022-03-29 17:00:00|10577.4|10575.4|10579.7|10577.7|10580.5|10578.5|10573.9|10571.9|16670
1648576800000|2022-03-29 18:00:00|10580.1|10578.1|10584|10582|10584.4|10582.4|10577.8|10575.8|51949
1648580400000|2022-03-29 19:00:00|10583.6|10581.6|10581.3|10579.3|10583.6|10581.6|10579.1|10577.1|14497
1648584000000|2022-03-29 20:00:00|10581.7|10579.7|10579.7|10577.7|10581.9|10579.9|10578.1|10576.1|10324
1648591200000|2022-03-29 22:00:00|10580.9|10578.9|10577.8|10575.8|10581.7|10579.7|10577.4|10575.4|2006
1648594800000|2022-03-29 23:00:00|10578|10576|10580.1|10578.1|10580.9|10578.9|10577.8|10575.8|2049
1648598400000|2022-03-30 00:00:00|10580.3|10578.3|10584|10582|10584|10582|10580.1|10578.1|3320
1648602000000|2022-03-30 01:00:00|10583.6|10581.6|10585.2|10583.2|10588.3|10586.3|10583.6|10581.6|7814
1648605600000|2022-03-30 02:00:00|10586|10584|10588.7|10586.7|10589.1|10587.1|10585.2|10583.2|3820
1648609200000|2022-03-30 03:00:00|10588.3|10586.3|10590.1|10588.1|10591.4|10589.4|10588.3|10586.3|5691
1648612800000|2022-03-30 04:00:00|10590.3|10588.3|10591.4|10589.4|10593|10591|10590.1|10588.1|5572
1648616400000|2022-03-30 05:00:00|10591|10589|10588.3|10586.3|10591.4|10589.4|10588.3|10586.3|3906
1648620000000|2022-03-30 06:00:00|10587.9|10585.9|10586|10584|10592.6|10590.6|10584.4|10582.4|7568
1648623600000|2022-03-30 07:00:00|10585.6|10583.6|10588.7|10586.7|10589.5|10587.5|10582.1|10580.1|12234
1648627200000|2022-03-30 08:00:00|10588.3|10586.3|10590.8|10588.8|10594.6|10592.6|10587.9|10585.9|13707
1648630800000|2022-03-30 09:00:00|10591|10589|10588.9|10586.9|10591.8|10589.8|10588.3|10586.3|10056
1648634400000|2022-03-30 10:00:00|10589.1|10587.1|10586.4|10584.4|10590.6|10588.6|10586.4|10584.4|6139
1648638000000|2022-03-30 11:00:00|10586|10584|10587.1|10585.1|10588.3|10586.3|10584.4|10582.4|7769
1648641600000|2022-03-30 12:00:00|10586.9|10584.9|10585.2|10583.2|10586.9|10584.9|10581.9|10579.9|23302
1648645200000|2022-03-30 13:00:00|10585|10583|10581.7|10579.7|10585.6|10583.6|10578.9|10576.9|25654
1648648800000|2022-03-30 14:00:00|10582.1|10580.1|10584|10582|10589.9|10587.9|10581.7|10579.7|29433
1648652400000|2022-03-30 15:00:00|10584.4|10582.4|10587.1|10585.1|10588.7|10586.7|10583.6|10581.6|14864
1648656000000|2022-03-30 16:00:00|10587.5|10585.5|10590.6|10588.6|10591|10589|10587.3|10585.3|16009
1648659600000|2022-03-30 17:00:00|10590.3|10588.3|10588.7|10586.7|10591|10589|10587.9|10585.9|17391
1648663200000|2022-03-30 18:00:00|10588.9|10586.9|10589.1|10587.1|10591|10589|10587.9|10585.9|13909
1648666800000|2022-03-30 19:00:00|10588.7|10586.7|10591.6|10589.6|10592.2|10590.2|10588.7|10586.7|13567
1648670400000|2022-03-30 20:00:00|10591.8|10589.8|10592.6|10590.6|10594.2|10592.2|10591.4|10589.4|11339
1648677600000|2022-03-30 22:00:00|10593.4|10591.4|10593.4|10591.4|10594.9|10592.9|10593|10591|625
1648681200000|2022-03-30 23:00:00|10593.2|10591.2|10595.3|10593.3|10595.7|10593.7|10593|10591|1050
1648684800000|2022-03-31 00:00:00|10594.9|10592.9|10597.3|10595.3|10598.5|10596.5|10591|10589|5333
1648688400000|2022-03-31 01:00:00|10597.5|10595.5|10598.9|10596.9|10599.2|10597.2|10596.1|10594.1|2347
1648692000000|2022-03-31 02:00:00|10599|10597|10596.9|10594.9|10599.2|10597.2|10596.5|10594.5|1631
1648695600000|2022-03-31 03:00:00|10596.5|10594.5|10596.1|10594.1|10597.7|10595.7|10596.1|10594.1|3314
1648699200000|2022-03-31 04:00:00|10596.5|10594.5|10594|10592|10596.5|10594.5|10593|10591|5478
1648702800000|2022-03-31 05:00:00|10593.8|10591.8|10593|10591|10593.8|10591.8|10589.9|10587.9|4351
1648706400000|2022-03-31 06:00:00|10592.6|10590.6|10595.7|10593.7|10597.3|10595.3|10592.6|10590.6|7907
1648710000000|2022-03-31 07:00:00|10595.9|10593.9|10597.7|10595.7|10600.4|10598.4|10594.9|10592.9|12629
1648713600000|2022-03-31 08:00:00|10597.3|10595.3|10597.3|10595.3|10599.6|10597.6|10594.9|10592.9|7213
1648717200000|2022-03-31 09:00:00|10597.7|10595.7|10599.2|10597.2|10599.4|10597.4|10595.3|10593.3|5618
1648720800000|2022-03-31 10:00:00|10599.4|10597.4|10600.8|10598.8|10600.8|10598.8|10597.3|10595.3|4340
1648724400000|2022-03-31 11:00:00|10600.4|10598.4|10597.7|10595.7|10602|10600|10597.3|10595.3|11225
1648728000000|2022-03-31 12:00:00|10598.1|10596.1|10592.6|10590.6|10598.1|10596.1|10591.8|10589.8|20193
1648731600000|2022-03-31 13:00:00|10592.4|10590.4|10589.5|10587.5|10594.2|10592.2|10589.5|10587.5|16882
1648735200000|2022-03-31 14:00:00|10589.9|10587.9|10594.6|10592.6|10594.6|10592.6|10589.5|10587.5|19625
1648738800000|2022-03-31 15:00:00|10594.9|10592.9|10595.7|10593.7|10596.5|10594.5|10593.8|10591.8|18929
1648742400000|2022-03-31 16:00:00|10595.3|10593.3|10593.4|10591.4|10595.7|10593.7|10592.6|10590.6|13453
1648746000000|2022-03-31 17:00:00|10593|10591|10595.3|10593.3|10595.7|10593.7|10592.6|10590.6|14554
1648749600000|2022-03-31 18:00:00|10594.9|10592.9|10597.3|10595.3|10598.1|10596.1|10594.2|10592.2|22776
1648753200000|2022-03-31 19:00:00|10597.7|10595.7|10590.3|10588.3|10597.7|10595.7|10589.1|10587.1|34119
1648756800000|2022-03-31 20:00:00|10590.6|10588.6|10586.7|10584.7|10592.6|10590.6|10586.4|10584.4|30721
1648764000000|2022-03-31 22:00:00|10587.1|10585.1|10584.8|10582.8|10587.1|10585.1|10580.5|10578.5|4208
1648767600000|2022-03-31 23:00:00|10585|10583|10587.1|10585.1|10587.5|10585.5|10584.8|10582.8|1101
1648771200000|2022-04-01 00:00:00|10586.7|10584.7|10582.4|10580.4|10586.7|10584.7|10579.7|10577.7|5127
1648774800000|2022-04-01 01:00:00|10582.8|10580.8|10583.6|10581.6|10584|10582|10581.3|10579.3|3470
1648778400000|2022-04-01 02:00:00|10583.2|10581.2|10580.1|10578.1|10584.4|10582.4|10579.7|10577.7|3590
1648782000000|2022-04-01 03:00:00|10580.5|10578.5|10580.3|10578.3|10580.9|10578.9|10578.1|10576.1|1926
1648785600000|2022-04-01 04:00:00|10580.5|10578.5|10580.5|10578.5|10580.9|10578.9|10580.1|10578.1|1062
1648789200000|2022-04-01 05:00:00|10580.3|10578.3|10582.1|10580.1|10582.1|10580.1|10579.3|10577.3|1284
1648792800000|2022-04-01 06:00:00|10581.9|10579.9|10582.1|10580.1|10584.6|10582.6|10580.7|10578.7|4474
1648796400000|2022-04-01 07:00:00|10582.3|10580.3|10573.5|10571.5|10582.4|10580.4|10572.3|10570.3|14571
1648800000000|2022-04-01 08:00:00|10573.7|10571.7|10576.2|10574.2|10578.1|10576.1|10573.1|10571.1|8949
1648803600000|2022-04-01 09:00:00|10576.4|10574.4|10577.8|10575.8|10580.5|10578.5|10576.2|10574.2|7091
1648807200000|2022-04-01 10:00:00|10577.6|10575.6|10578.9|10576.9|10581.3|10579.3|10576.2|10574.2|5476
1648810800000|2022-04-01 11:00:00|10579.3|10577.3|10579.7|10577.7|10580.1|10578.1|10576.2|10574.2|13288
1648814400000|2022-04-01 12:00:00|10579.5|10577.5|10564.9|10562.9|10580.1|10578.1|10564.9|10562.9|40920
1648818000000|2022-04-01 13:00:00|10565.3|10563.3|10566.2|10564.2|10568.8|10566.8|10563.7|10561.7|35318
1648821600000|2022-04-01 14:00:00|10567|10565|10565.3|10563.3|10568.8|10566.8|10562.5|10560.5|26934
1648825200000|2022-04-01 15:00:00|10565.1|10563.1|10568.4|10566.4|10569.2|10567.2|10560.6|10558.6|30550
1648828800000|2022-04-01 16:00:00|10568|10566|10569.2|10567.2|10570.3|10568.3|10566.8|10564.8|14126
1648832400000|2022-04-01 17:00:00|10568.8|10566.8|10567.2|10565.2|10570.7|10568.7|10566|10564|19472
1648836000000|2022-04-01 18:00:00|10567|10565|10568.8|10566.8|10570.7|10568.7|10566|10564|21822
1648839600000|2022-04-01 19:00:00|10569.2|10567.2|10562.9|10560.9|10569.2|10567.2|10562.5|10560.5|17382
1648843200000|2022-04-01 20:00:00|10562.5|10560.5|10562.5|10560.5|10564.9|10562.9|10561|10559|15139
1649023200000|2022-04-03 22:00:00|10561.5|10559.5|10559.4|10557.4|10561.7|10559.7|10555.5|10553.5|3503
1649026800000|2022-04-03 23:00:00|10559|10557|10556.9|10554.9|10559.4|10557.4|10556.9|10554.9|1295
1649030400000|2022-04-04 00:00:00|10557.1|10555.1|10559.8|10557.8|10560.6|10558.6|10556.3|10554.3|2765
1649034000000|2022-04-04 01:00:00|10559.6|10557.6|10557.8|10555.8|10559.8|10557.8|10557.4|10555.4|3158
1649037600000|2022-04-04 02:00:00|10557.4|10555.4|10557.8|10555.8|10558.6|10556.6|10556.3|10554.3|2180
1649041200000|2022-04-04 03:00:00|10558|10556|10557.8|10555.8|10559|10557|10557.8|10555.8|1076
1649044800000|2022-04-04 04:00:00|10558.2|10556.2|10559.4|10557.4|10560.2|10558.2|10558.2|10556.2|1357
1649048400000|2022-04-04 05:00:00|10559.2|10557.2|10559|10557|10560.6|10558.6|10558.6|10556.6|3897
1649052000000|2022-04-04 06:00:00|10558.8|10556.8|10563.3|10561.3|10563.7|10561.7|10557.4|10555.4|7071
1649055600000|2022-04-04 07:00:00|10562.9|10560.9|10562.5|10560.5|10565.6|10563.6|10559|10557|8389
1649059200000|2022-04-04 08:00:00|10562.9|10560.9|10567.2|10565.2|10569|10567|10562.9|10560.9|7273
1649062800000|2022-04-04 09:00:00|10567.6|10565.6|10564.5|10562.5|10567.6|10565.6|10563.3|10561.3|5644
1649066400000|2022-04-04 10:00:00|10564.7|10562.7|10566|10564|10566.8|10564.8|10564.1|10562.1|8168
1649070000000|2022-04-04 11:00:00|10565.8|10563.8|10571.9|10569.9|10573.1|10571.1|10565.1|10563.1|15847
1649073600000|2022-04-04 12:00:00|10572.3|10570.3|10573.5|10571.5|10575|10573|10569.2|10567.2|20320
1649077200000|2022-04-04 13:00:00|10573.1|10571.1|10563.7|10561.7|10575|10573|10563.7|10561.7|39107
1649080800000|2022-04-04 14:00:00|10563.1|10561.1|10565.6|10563.6|10567.6|10565.6|10562.1|10560.1|24186
1649084400000|2022-04-04 15:00:00|10566|10564|10566.8|10564.8|10568.8|10566.8|10564.5|10562.5|19044
1649088000000|2022-04-04 16:00:00|10567.2|10565.2|10564.1|10562.1|10567.6|10565.6|10563.7|10561.7|7834
1649091600000|2022-04-04 17:00:00|10564.5|10562.5|10568.4|10566.4|10568.8|10566.8|10563.7|10561.7|15148
1649095200000|2022-04-04 18:00:00|10568|10566|10570.3|10568.3|10571.9|10569.9|10568|10566|45774
1649098800000|2022-04-04 19:00:00|10570.7|10568.7|10572.7|10570.7|10572.7|10570.7|10569.6|10567.6|17576
1649102400000|2022-04-04 20:00:00|10571.5|10569.5|10570.3|10568.3|10573.5|10571.5|10569.9|10567.9|15088
1649109600000|2022-04-04 22:00:00|10569.9|10567.9|10573.1|10571.1|10573.5|10571.5|10569.8|10567.8|1916
1649113200000|2022-04-04 23:00:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10572.7|10570.7|1216
1649116800000|2022-04-05 00:00:00|10573.7|10571.7|10574.6|10572.6|10575.8|10573.8|10573.1|10571.1|2530
1649120400000|2022-04-05 01:00:00|10575|10573|10571.9|10569.9|10575|10573|10571.1|10569.1|2306
1649124000000|2022-04-05 02:00:00|10572.3|10570.3|10572.3|10570.3|10573.9|10571.9|10571.5|10569.5|3445
1649127600000|2022-04-05 03:00:00|10572.7|10570.7|10571.5|10569.5|10573.5|10571.5|10571.1|10569.1|2400
1649131200000|2022-04-05 04:00:00|10571.3|10569.3|10567.4|10565.4|10571.3|10569.3|10566.8|10564.8|3040
1649134800000|2022-04-05 05:00:00|10567.2|10565.2|10568|10566|10570.1|10568.1|10566.4|10564.4|2265
1649138400000|2022-04-05 06:00:00|10567.6|10565.6|10568|10566|10568.8|10566.8|10564.9|10562.9|6277
1649142000000|2022-04-05 07:00:00|10567.6|10565.6|10564.9|10562.9|10567.6|10565.6|10563.3|10561.3|5869
1649145600000|2022-04-05 08:00:00|10565.1|10563.1|10564.9|10562.9|10566|10564|10562.1|10560.1|6874
1649149200000|2022-04-05 09:00:00|10565.1|10563.1|10563.3|10561.3|10566.4|10564.4|10562.7|10560.7|3614
1649152800000|2022-04-05 10:00:00|10563.5|10561.5|10562.9|10560.9|10564.5|10562.5|10558.6|10556.6|8100
1649156400000|2022-04-05 11:00:00|10562.5|10560.5|10562.5|10560.5|10563.3|10561.3|10561|10559|8278
1649160000000|2022-04-05 12:00:00|10562.7|10560.7|10561.7|10559.7|10563.3|10561.3|10559.4|10557.4|23132
1649163600000|2022-04-05 13:00:00|10562.1|10560.1|10562.5|10560.5|10566|10564|10561.7|10559.7|24689
1649167200000|2022-04-05 14:00:00|10562.1|10560.1|10551.6|10549.6|10563.3|10561.3|10549.8|10547.8|56283
1649170800000|2022-04-05 15:00:00|10551.2|10549.2|10550.8|10548.8|10551.6|10549.6|10548.9|10546.9|27039
1649174400000|2022-04-05 16:00:00|10551.2|10549.2|10552.8|10550.8|10553.9|10551.9|10550|10548|18657
1649178000000|2022-04-05 17:00:00|10553.1|10551.1|10553.9|10551.9|10554.7|10552.7|10552.8|10550.8|12946
1649181600000|2022-04-05 18:00:00|10554.3|10552.3|10554.3|10552.3|10555.1|10553.1|10552.4|10550.4|12235
1649185200000|2022-04-05 19:00:00|10554.7|10552.7|10551.2|10549.2|10555.5|10553.5|10551.2|10549.2|13870
1649188800000|2022-04-05 20:00:00|10551.6|10549.6|10551.4|10549.4|10551.6|10549.6|10548.9|10546.9|18191
1649196000000|2022-04-05 22:00:00|10550|10548|10552.4|10550.4|10552.4|10550.4|10549.4|10547.4|2026
1649199600000|2022-04-05 23:00:00|10552.2|10550.2|10548.1|10546.1|10552.4|10550.4|10548.1|10546.1|2863
1649203200000|2022-04-06 00:00:00|10547.7|10545.7|10539.1|10537.1|10548.1|10546.1|10537.3|10535.3|13634
1649206800000|2022-04-06 01:00:00|10539.5|10537.5|10540.6|10538.6|10542.6|10540.6|10538.3|10536.3|5634
1649210400000|2022-04-06 02:00:00|10540.8|10538.8|10539.5|10537.5|10541.4|10539.4|10537.5|10535.5|3081
1649214000000|2022-04-06 03:00:00|10539.9|10537.9|10539.5|10537.5|10541|10539|10538.7|10536.7|1964
1649217600000|2022-04-06 04:00:00|10539.7|10537.7|10536|10534|10539.9|10537.9|10535.2|10533.2|4084
1649221200000|2022-04-06 05:00:00|10535.8|10533.8|10538.7|10536.7|10540.3|10538.3|10535.2|10533.2|2329
1649224800000|2022-04-06 06:00:00|10538.9|10536.9|10543.8|10541.8|10546.1|10544.1|10538.9|10536.9|9319
1649228400000|2022-04-06 07:00:00|10544|10542|10541.8|10539.8|10544.9|10542.9|10539.3|10537.3|11485
1649232000000|2022-04-06 08:00:00|10542.2|10540.2|10543.8|10541.8|10543.8|10541.8|10539.5|10537.5|6430
1649235600000|2022-04-06 09:00:00|10544|10542|10544.2|10542.2|10545.3|10543.3|10543|10541|5787
1649239200000|2022-04-06 10:00:00|10543.8|10541.8|10542.6|10540.6|10544.9|10542.9|10539.1|10537.1|10873
1649242800000|2022-04-06 11:00:00|10542.8|10540.8|10544|10542|10546.9|10544.9|10542.2|10540.2|13427
1649246400000|2022-04-06 12:00:00|10543.8|10541.8|10546.5|10544.5|10552|10550|10543.8|10541.8|52021
1649250000000|2022-04-06 13:00:00|10546.7|10544.7|10550|10548|10550|10548|10544.9|10542.9|22021
1649253600000|2022-04-06 14:00:00|10550.4|10548.4|10549.6|10547.6|10553.5|10551.5|10548.1|10546.1|34890
1649257200000|2022-04-06 15:00:00|10549.4|10547.4|10556.7|10554.7|10559.4|10557.4|10549.2|10547.2|35647
1649260800000|2022-04-06 16:00:00|10556.5|10554.5|10557.4|10555.4|10559.4|10557.4|10555.5|10553.5|19377
1649264400000|2022-04-06 17:00:00|10557.3|10555.3|10557.4|10555.4|10558.6|10556.6|10555.5|10553.5|20331
1649268000000|2022-04-06 18:00:00|10557.6|10555.6|10555.9|10553.9|10567.4|10565.4|10548.5|10546.5|60006
1649271600000|2022-04-06 19:00:00|10555.7|10553.7|10557.4|10555.4|10559|10557|10554.7|10552.7|15008
1649275200000|2022-04-06 20:00:00|10557.1|10555.1|10561.7|10559.7|10562.5|10560.5|10557.1|10555.1|13363
1649282400000|2022-04-06 22:00:00|10562.5|10560.5|10561.7|10559.7|10565.6|10563.6|10560.6|10558.6|3038
1649286000000|2022-04-06 23:00:00|10561.5|10559.5|10564.7|10562.7|10565.6|10563.6|10561|10559|2961
1649289600000|2022-04-07 00:00:00|10564.9|10562.9|10571.1|10569.1|10575.8|10573.8|10564.9|10562.9|9942
1649293200000|2022-04-07 01:00:00|10570.9|10568.9|10569.6|10567.6|10570.9|10568.9|10564.5|10562.5|6939
1649296800000|2022-04-07 02:00:00|10569.2|10567.2|10566.8|10564.8|10569.6|10567.6|10565.3|10563.3|1614
1649300400000|2022-04-07 03:00:00|10566.4|10564.4|10566.8|10564.8|10567.2|10565.2|10565.6|10563.6|2566
1649304000000|2022-04-07 04:00:00|10567.2|10565.2|10566.8|10564.8|10567.4|10565.4|10564.5|10562.5|3461
1649307600000|2022-04-07 05:00:00|10567.2|10565.2|10569.2|10567.2|10569.2|10567.2|10566|10564|3149
1649311200000|2022-04-07 06:00:00|10568.8|10566.8|10571.1|10569.1|10574.2|10572.2|10568.4|10566.4|13678
1649314800000|2022-04-07 07:00:00|10571.5|10569.5|10569.6|10567.6|10573.5|10571.5|10568.4|10566.4|12149
1649318400000|2022-04-07 08:00:00|10569.4|10567.4|10571.1|10569.1|10571.9|10569.9|10568.8|10566.8|6396
1649322000000|2022-04-07 09:00:00|10570.7|10568.7|10568.8|10566.8|10571.1|10569.1|10568.4|10566.4|6998
1649325600000|2022-04-07 10:00:00|10568.6|10566.6|10568.4|10566.4|10569.6|10567.6|10567.2|10565.2|5822
1649329200000|2022-04-07 11:00:00|10568.2|10566.2|10564.9|10562.9|10568.4|10566.4|10562.5|10560.5|17646
1649332800000|2022-04-07 12:00:00|10564.7|10562.7|10564.1|10562.1|10568.4|10566.4|10562.9|10560.9|46955
1649336400000|2022-04-07 13:00:00|10564.5|10562.5|10570.7|10568.7|10571.1|10569.1|10562.9|10560.9|29982
1649340000000|2022-04-07 14:00:00|10570.3|10568.3|10567.6|10565.6|10574.2|10572.2|10566.8|10564.8|79994
1649343600000|2022-04-07 15:00:00|10567.2|10565.2|10564.9|10562.9|10568.4|10566.4|10563.7|10561.7|97773
1649347200000|2022-04-07 16:00:00|10564.5|10562.5|10564.1|10562.1|10565.3|10563.3|10562.9|10560.9|23905
1649350800000|2022-04-07 17:00:00|10564.5|10562.5|10564.1|10562.1|10567.6|10565.6|10564.1|10562.1|16895
1649354400000|2022-04-07 18:00:00|10563.7|10561.7|10564.9|10562.9|10566|10564|10562.1|10560.1|15215
1649358000000|2022-04-07 19:00:00|10564.5|10562.5|10566.8|10564.8|10567.2|10565.2|10563.3|10561.3|11267
1649361600000|2022-04-07 20:00:00|10567.2|10565.2|10564.1|10562.1|10567.8|10565.8|10562.9|10560.9|9261
1649368800000|2022-04-07 22:00:00|10563.7|10561.7|10563.3|10561.3|10566.4|10564.4|10562.9|10560.9|1161
1649372400000|2022-04-07 23:00:00|10563.7|10561.7|10564.9|10562.9|10565.6|10563.6|10563.3|10561.3|1398
1649376000000|2022-04-08 00:00:00|10564.5|10562.5|10564.1|10562.1|10568.4|10566.4|10563.5|10561.5|5802
1649379600000|2022-04-08 01:00:00|10563.7|10561.7|10563.7|10561.7|10566.2|10564.2|10563.5|10561.5|2332
1649383200000|2022-04-08 02:00:00|10563.5|10561.5|10559.4|10557.4|10565.3|10563.3|10559.4|10557.4|4458
1649386800000|2022-04-08 03:00:00|10559.6|10557.6|10557.1|10555.1|10559.8|10557.8|10554.3|10552.3|7897
1649390400000|2022-04-08 04:00:00|10556.7|10554.7|10557.1|10555.1|10557.4|10555.4|10555.9|10553.9|2635
1649394000000|2022-04-08 05:00:00|10557.3|10555.3|10558|10556|10558.2|10556.2|10555.9|10553.9|2066
1649397600000|2022-04-08 06:00:00|10558.2|10556.2|10557.4|10555.4|10558.2|10556.2|10555.1|10553.1|4907
1649401200000|2022-04-08 07:00:00|10557.8|10555.8|10557.8|10555.8|10558.6|10556.6|10555.5|10553.5|6921
1649404800000|2022-04-08 08:00:00|10557.6|10555.6|10554.1|10552.1|10557.8|10555.8|10552.4|10550.4|9508
1649408400000|2022-04-08 09:00:00|10554.3|10552.3|10554.3|10552.3|10555.1|10553.1|10553.1|10551.1|7739
1649412000000|2022-04-08 10:00:00|10554.7|10552.7|10553.9|10551.9|10556.3|10554.3|10553.9|10551.9|4831
1649415600000|2022-04-08 11:00:00|10553.5|10551.5|10556.3|10554.3|10556.3|10554.3|10548.5|10546.5|15542
1649419200000|2022-04-08 12:00:00|10556.7|10554.7|10553.9|10551.9|10557.3|10555.3|10550.8|10548.8|23335
1649422800000|2022-04-08 13:00:00|10554.1|10552.1|10556.3|10554.3|10558.6|10556.6|10550.4|10548.4|27136
1649426400000|2022-04-08 14:00:00|10556.7|10554.7|10558.6|10556.6|10561|10559|10555.9|10553.9|25391
1649430000000|2022-04-08 15:00:00|10559|10557|10558.4|10556.4|10560|10558|10557.1|10555.1|14281
1649433600000|2022-04-08 16:00:00|10558.2|10556.2|10556.7|10554.7|10558.6|10556.6|10555.9|10553.9|10991
1649437200000|2022-04-08 17:00:00|10556.3|10554.3|10555.9|10553.9|10557.4|10555.4|10555.5|10553.5|9780
1649440800000|2022-04-08 18:00:00|10556.1|10554.1|10553.1|10551.1|10556.3|10554.3|10552.8|10550.8|12814
1649444400000|2022-04-08 19:00:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10552|10550|9337
1649448000000|2022-04-08 20:00:00|10553.3|10551.3|10553.3|10551.3|10554.3|10552.3|10552.8|10550.8|9943
1649628000000|2022-04-10 22:00:00|10548.9|10546.9|10550.2|10548.2|10550.2|10548.2|10546.3|10544.3|3071
1649631600000|2022-04-10 23:00:00|10550|10548|10549|10547|10550.4|10548.4|10548.1|10546.1|1208
1649635200000|2022-04-11 00:00:00|10549.2|10547.2|10549|10547|10550.8|10548.8|10547.1|10545.1|2850
1649638800000|2022-04-11 01:00:00|10548.9|10546.9|10546.9|10544.9|10550.8|10548.8|10546.5|10544.5|2324
1649642400000|2022-04-11 02:00:00|10546.7|10544.7|10541|10539|10546.7|10544.7|10539.7|10537.7|7080
1649646000000|2022-04-11 03:00:00|10540.6|10538.6|10539.1|10537.1|10542.2|10540.2|10538.7|10536.7|13719
1649649600000|2022-04-11 04:00:00|10539.3|10537.3|10540.3|10538.3|10542.2|10540.2|10538.7|10536.7|2000
1649653200000|2022-04-11 05:00:00|10540.1|10538.1|10542.8|10540.8|10543|10541|10539.5|10537.5|2369
1649656800000|2022-04-11 06:00:00|10543|10541|10543|10541|10545.1|10543.1|10542.6|10540.6|5875
1649660400000|2022-04-11 07:00:00|10543.4|10541.4|10543.4|10541.4|10545.9|10543.9|10542.2|10540.2|7235
1649664000000|2022-04-11 08:00:00|10543|10541|10543.4|10541.4|10544.2|10542.2|10541|10539|8342
1649667600000|2022-04-11 09:00:00|10543.8|10541.8|10542.2|10540.2|10545.7|10543.7|10542.2|10540.2|3994
1649671200000|2022-04-11 10:00:00|10542.4|10540.4|10542|10540|10542.6|10540.6|10539.5|10537.5|4365
1649674800000|2022-04-11 11:00:00|10541.8|10539.8|10544.9|10542.9|10545.3|10543.3|10541|10539|10607
1649678400000|2022-04-11 12:00:00|10545.3|10543.3|10548.5|10546.5|10549.2|10547.2|10542.2|10540.2|19179
1649682000000|2022-04-11 13:00:00|10548.9|10546.9|10550|10548|10552|10550|10548.1|10546.1|17172
1649685600000|2022-04-11 14:00:00|10550.2|10548.2|10555.5|10553.5|10557.4|10555.4|10550|10548|36379
1649689200000|2022-04-11 15:00:00|10555.9|10553.9|10558.6|10556.6|10562.1|10560.1|10555.5|10553.5|93967
1649692800000|2022-04-11 16:00:00|10558.4|10556.4|10559.8|10557.8|10561.7|10559.7|10558.2|10556.2|17883
1649696400000|2022-04-11 17:00:00|10559.6|10557.6|10559|10557|10561|10559|10558.2|10556.2|24766
1649700000000|2022-04-11 18:00:00|10559.4|10557.4|10558.2|10556.2|10559.8|10557.8|10557.8|10555.8|15293
1649703600000|2022-04-11 19:00:00|10558.6|10556.6|10559.4|10557.4|10559.8|10557.8|10557.4|10555.4|14293
1649707200000|2022-04-11 20:00:00|10559.8|10557.8|10559|10557|10560.6|10558.6|10557.8|10555.8|14539
1649714400000|2022-04-11 22:00:00|10558.8|10556.8|10557.4|10555.4|10561.7|10559.7|10556.7|10554.7|1775
1649718000000|2022-04-11 23:00:00|10557.6|10555.6|10556.1|10554.1|10558.2|10556.2|10554.5|10552.5|1658
1649721600000|2022-04-12 00:00:00|10556.3|10554.3|10554.3|10552.3|10556.5|10554.5|10551.2|10549.2|5104
1649725200000|2022-04-12 01:00:00|10554.1|10552.1|10552|10550|10554.7|10552.7|10550.4|10548.4|10225
1649728800000|2022-04-12 02:00:00|10551.6|10549.6|10552.8|10550.8|10553.7|10551.7|10551.6|10549.6|1981
1649732400000|2022-04-12 03:00:00|10553|10551|10553.9|10551.9|10553.9|10551.9|10552|10550|1437
1649736000000|2022-04-12 04:00:00|10554.3|10552.3|10553.9|10551.9|10555.9|10553.9|10553.5|10551.5|2606
1649739600000|2022-04-12 05:00:00|10553.7|10551.7|10553.1|10551.1|10553.9|10551.9|10551.2|10549.2|2689
1649743200000|2022-04-12 06:00:00|10553.5|10551.5|10552.4|10550.4|10553.9|10551.9|10550.4|10548.4|6218
1649746800000|2022-04-12 07:00:00|10552.6|10550.6|10550.8|10548.8|10553.5|10551.5|10550.4|10548.4|7131
1649750400000|2022-04-12 08:00:00|10551|10549|10550.4|10548.4|10553.1|10551.1|10549.6|10547.6|8874
1649754000000|2022-04-12 09:00:00|10550.2|10548.2|10555.5|10553.5|10555.5|10553.5|10549.2|10547.2|7243
1649757600000|2022-04-12 10:00:00|10555.7|10553.7|10555.5|10553.5|10557.4|10555.4|10555.1|10553.1|6837
1649761200000|2022-04-12 11:00:00|10555.9|10553.9|10558.6|10556.6|10559|10557|10555.1|10553.1|14189
1649764800000|2022-04-12 12:00:00|10558.4|10556.4|10578.7|10576.7|10583.6|10581.6|10553.7|10551.7|76749
1649768400000|2022-04-12 13:00:00|10578.5|10576.5|10573.7|10571.7|10579.7|10577.7|10572.3|10570.3|41777
1649772000000|2022-04-12 14:00:00|10573.5|10571.5|10576.6|10574.6|10577|10575|10573.5|10571.5|27894
1649775600000|2022-04-12 15:00:00|10577|10575|10578.9|10576.9|10579.7|10577.7|10575.8|10573.8|24769
1649779200000|2022-04-12 16:00:00|10578.5|10576.5|10583|10581|10587.9|10585.9|10577.8|10575.8|34656
1649782800000|2022-04-12 17:00:00|10582.8|10580.8|10584|10582|10586.4|10584.4|10580.1|10578.1|76965
1649786400000|2022-04-12 18:00:00|10584.4|10582.4|10584.4|10582.4|10585.2|10583.2|10582.1|10580.1|29882
1649790000000|2022-04-12 19:00:00|10584|10582|10585.2|10583.2|10588.3|10586.3|10584|10582|22018
1649793600000|2022-04-12 20:00:00|10584.8|10582.8|10579.9|10577.9|10586.4|10584.4|10578.5|10576.5|30915
1649800800000|2022-04-12 22:00:00|10580.7|10578.7|10581.7|10579.7|10582.8|10580.8|10580.1|10578.1|1836
1649804400000|2022-04-12 23:00:00|10581.9|10579.9|10582.1|10580.1|10582.4|10580.4|10578.9|10576.9|1461
1649808000000|2022-04-13 00:00:00|10582.3|10580.3|10575.4|10573.4|10584.4|10582.4|10575|10573|6917
1649811600000|2022-04-13 01:00:00|10575.6|10573.6|10576.2|10574.2|10578.1|10576.1|10575.2|10573.2|2746
1649815200000|2022-04-13 02:00:00|10575.4|10573.4|10577|10575|10577|10575|10574.2|10572.2|4424
1649818800000|2022-04-13 03:00:00|10577.2|10575.2|10579.3|10577.3|10580.5|10578.5|10577|10575|3695
1649822400000|2022-04-13 04:00:00|10579.7|10577.7|10580.9|10578.9|10581.3|10579.3|10578.1|10576.1|7599
1649826000000|2022-04-13 05:00:00|10581.1|10579.1|10581.3|10579.3|10584.4|10582.4|10580.1|10578.1|6830
1649829600000|2022-04-13 06:00:00|10581.7|10579.7|10577.8|10575.8|10582.4|10580.4|10576.2|10574.2|7022
1649833200000|2022-04-13 07:00:00|10578|10576|10576.2|10574.2|10580.1|10578.1|10574.2|10572.2|7345
1649836800000|2022-04-13 08:00:00|10575.8|10573.8|10579.3|10577.3|10579.7|10577.7|10575|10573|7451
1649840400000|2022-04-13 09:00:00|10578.9|10576.9|10579.7|10577.7|10580.1|10578.1|10577.4|10575.4|6417
1649844000000|2022-04-13 10:00:00|10579.9|10577.9|10584.4|10582.4|10584.4|10582.4|10579.7|10577.7|10660
1649847600000|2022-04-13 11:00:00|10584|10582|10585.4|10583.4|10587.5|10585.5|10583.2|10581.2|13263
1649851200000|2022-04-13 12:00:00|10585.6|10583.6|10589.5|10587.5|10591.8|10589.8|10577.8|10575.8|44228
1649854800000|2022-04-13 13:00:00|10589.9|10587.9|10598.9|10596.9|10602.4|10600.4|10589.5|10587.5|85169
1649858400000|2022-04-13 14:00:00|10598.5|10596.5|10602|10600|10607.8|10605.8|10595.3|10593.3|131941
1649862000000|2022-04-13 15:00:00|10601.8|10599.8|10601.6|10599.6|10603.1|10601.1|10597.7|10595.7|23967
1649865600000|2022-04-13 16:00:00|10601.2|10599.2|10597.5|10595.5|10602.8|10600.8|10596.9|10594.9|17643
1649869200000|2022-04-13 17:00:00|10597.7|10595.7|10591.4|10589.4|10599.2|10597.2|10591.4|10589.4|36150
1649872800000|2022-04-13 18:00:00|10591.8|10589.8|10594.9|10592.9|10597.3|10595.3|10591.4|10589.4|22137
1649876400000|2022-04-13 19:00:00|10594.6|10592.6|10591|10589|10595.3|10593.3|10588.7|10586.7|26248
1649880000000|2022-04-13 20:00:00|10590.6|10588.6|10592.2|10590.2|10594.2|10592.2|10589.5|10587.5|10692
1649887200000|2022-04-13 22:00:00|10590.5|10588.5|10595.1|10593.1|10595.3|10593.3|10588.1|10586.1|1857
1649890800000|2022-04-13 23:00:00|10594.9|10592.9|10591.4|10589.4|10594.9|10592.9|10591.2|10589.2|1203
1649894400000|2022-04-14 00:00:00|10591.8|10589.8|10590.3|10588.3|10593|10591|10588.3|10586.3|3503
1649898000000|2022-04-14 01:00:00|10590.6|10588.6|10594.6|10592.6|10595.7|10593.7|10590.3|10588.3|3965
1649901600000|2022-04-14 02:00:00|10594.9|10592.9|10600|10598|10602|10600|10594.9|10592.9|4386
1649905200000|2022-04-14 03:00:00|10599.8|10597.8|10601.6|10599.6|10603.9|10601.9|10598.1|10596.1|4635
1649908800000|2022-04-14 04:00:00|10601.8|10599.8|10601.6|10599.6|10603|10601|10600.2|10598.2|3118
1649912400000|2022-04-14 05:00:00|10601.8|10599.8|10600|10598|10601.8|10599.8|10599.2|10597.2|2538
1649916000000|2022-04-14 06:00:00|10599.8|10597.8|10597.3|10595.3|10600.4|10598.4|10596.5|10594.5|5269
1649919600000|2022-04-14 07:00:00|10597.5|10595.5|10600.4|10598.4|10603.1|10601.1|10597.5|10595.5|6763
1649923200000|2022-04-14 08:00:00|10600.2|10598.2|10597.1|10595.1|10601.2|10599.2|10596.9|10594.9|6366
1649926800000|2022-04-14 09:00:00|10596.9|10594.9|10595.5|10593.5|10597.7|10595.7|10595.3|10593.3|5670
1649930400000|2022-04-14 10:00:00|10595.3|10593.3|10597.7|10595.7|10598.1|10596.1|10593.8|10591.8|10068
1649934000000|2022-04-14 11:00:00|10597.9|10595.9|10600|10598|10604.9|10602.9|10595.1|10593.1|12501
1649937600000|2022-04-14 12:00:00|10600.2|10598.2|10585.2|10583.2|10600.8|10598.8|10584.8|10582.8|30850
1649941200000|2022-04-14 13:00:00|10584.8|10582.8|10579.9|10577.9|10585.6|10583.6|10577|10575|56323
1649944800000|2022-04-14 14:00:00|10579.7|10577.7|10577|10575|10580.5|10578.5|10573.5|10571.5|56283
1649948400000|2022-04-14 15:00:00|10576.8|10574.8|10575|10573|10578.5|10576.5|10567.8|10565.8|30273
1649952000000|2022-04-14 16:00:00|10575.4|10573.4|10575|10573|10577.8|10575.8|10573.9|10571.9|19864
1649955600000|2022-04-14 17:00:00|10575.4|10573.4|10572.3|10570.3|10577|10575|10571.1|10569.1|11515
1649959200000|2022-04-14 18:00:00|10572.7|10570.7|10573.1|10571.1|10575|10573|10572.3|10570.3|5962
1649962800000|2022-04-14 19:00:00|10573.3|10571.3|10572.3|10570.3|10573.9|10571.9|10571.9|10569.9|3257
1649966400000|2022-04-14 20:00:00|10572.5|10570.5|10572.7|10570.7|10573.1|10571.1|10571.5|10569.5|3496
1650232800000|2022-04-17 22:00:00|10568.2|10566.2|10569.9|10567.9|10571.1|10569.1|10566.4|10564.4|1907
1650236400000|2022-04-17 23:00:00|10570.1|10568.1|10567.4|10565.4|10570.3|10568.3|10566.8|10564.8|1070
1650240000000|2022-04-18 00:00:00|10567.2|10565.2|10562.5|10560.5|10568.8|10566.8|10561.4|10559.4|3400
1650243600000|2022-04-18 01:00:00|10562.7|10560.7|10567|10565|10569.9|10567.9|10562.3|10560.3|6252
1650247200000|2022-04-18 02:00:00|10566.8|10564.8|10564.1|10562.1|10568|10566|10563.3|10561.3|3663
1650250800000|2022-04-18 03:00:00|10564.5|10562.5|10564.1|10562.1|10565.6|10563.6|10563.7|10561.7|1651
1650254400000|2022-04-18 04:00:00|10563.7|10561.7|10562.7|10560.7|10563.7|10561.7|10561.7|10559.7|2468
1650258000000|2022-04-18 05:00:00|10562.9|10560.9|10566|10564|10567.2|10565.2|10562.5|10560.5|1793
1650261600000|2022-04-18 06:00:00|10566.2|10564.2|10568|10566|10568|10566|10566|10564|1386
1650265200000|2022-04-18 07:00:00|10568.2|10566.2|10567.2|10565.2|10569.2|10567.2|10567|10565|1694
1650268800000|2022-04-18 08:00:00|10567|10565|10567.4|10565.4|10567.6|10565.6|10566.4|10564.4|910
1650272400000|2022-04-18 09:00:00|10567.2|10565.2|10569.6|10567.6|10570.3|10568.3|10567.2|10565.2|910
1650276000000|2022-04-18 10:00:00|10569.2|10567.2|10570.7|10568.7|10570.7|10568.7|10568.4|10566.4|2462
1650279600000|2022-04-18 11:00:00|10570.9|10568.9|10569.9|10567.9|10572.7|10570.7|10569.6|10567.6|5195
1650283200000|2022-04-18 12:00:00|10570.1|10568.1|10574.2|10572.2|10576.2|10574.2|10566.4|10564.4|16630
1650286800000|2022-04-18 13:00:00|10573.9|10571.9|10571.9|10569.9|10576.2|10574.2|10571.5|10569.5|14180
1650290400000|2022-04-18 14:00:00|10572.1|10570.1|10572.7|10570.7|10574.6|10572.6|10571.1|10569.1|9915
1650294000000|2022-04-18 15:00:00|10572.3|10570.3|10573.1|10571.1|10575|10573|10569.6|10567.6|23691
1650297600000|2022-04-18 16:00:00|10573.5|10571.5|10571.5|10569.5|10573.9|10571.9|10571.1|10569.1|9462
1650301200000|2022-04-18 17:00:00|10571.9|10569.9|10570.7|10568.7|10573.9|10571.9|10570.3|10568.3|8375
1650304800000|2022-04-18 18:00:00|10570.5|10568.5|10573.1|10571.1|10576.2|10574.2|10570.3|10568.3|12252
1650308400000|2022-04-18 19:00:00|10573.5|10571.5|10572.7|10570.7|10575.8|10573.8|10572.7|10570.7|14052
1650312000000|2022-04-18 20:00:00|10573.1|10571.1|10575|10573|10578.1|10576.1|10572.3|10570.3|17756
1650319200000|2022-04-18 22:00:00|10574|10572|10576.2|10574.2|10577.4|10575.4|10573.5|10571.5|1553
1650322800000|2022-04-18 23:00:00|10576.6|10574.6|10576.2|10574.2|10577|10575|10574.6|10572.6|901
1650326400000|2022-04-19 00:00:00|10576.4|10574.4|10575.4|10573.4|10578.9|10576.9|10574.2|10572.2|3353
1650330000000|2022-04-19 01:00:00|10575.8|10573.8|10577|10575|10578.5|10576.5|10575|10573|3698
1650333600000|2022-04-19 02:00:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10576.6|10574.6|1469
1650337200000|2022-04-19 03:00:00|10577.6|10575.6|10578.5|10576.5|10579.7|10577.7|10576.6|10574.6|2205
1650340800000|2022-04-19 04:00:00|10578.3|10576.3|10578.5|10576.5|10580.1|10578.1|10577.8|10575.8|1406
1650344400000|2022-04-19 05:00:00|10578.7|10576.7|10577.4|10575.4|10579.3|10577.3|10576.6|10574.6|2837
1650348000000|2022-04-19 06:00:00|10577|10575|10577.4|10575.4|10578.5|10576.5|10574|10572|6111
1650351600000|2022-04-19 07:00:00|10577.6|10575.6|10575.8|10573.8|10578.9|10576.9|10575|10573|8611
1650355200000|2022-04-19 08:00:00|10576.2|10574.2|10571.5|10569.5|10576.2|10574.2|10568.4|10566.4|13042
1650358800000|2022-04-19 09:00:00|10571.7|10569.7|10574.2|10572.2|10574.6|10572.6|10571.1|10569.1|7260
1650362400000|2022-04-19 10:00:00|10573.9|10571.9|10573.1|10571.1|10574.6|10572.6|10572.3|10570.3|5096
1650366000000|2022-04-19 11:00:00|10573.3|10571.3|10571.9|10569.9|10574.6|10572.6|10571.9|10569.9|10711
1650369600000|2022-04-19 12:00:00|10571.5|10569.5|10559|10557|10571.5|10569.5|10557.4|10555.4|58173
1650373200000|2022-04-19 13:00:00|10559.4|10557.4|10557.1|10555.1|10561.4|10559.4|10555.5|10553.5|35887
1650376800000|2022-04-19 14:00:00|10557.4|10555.4|10560.2|10558.2|10561|10559|10557.1|10555.1|32456
1650380400000|2022-04-19 15:00:00|10560|10558|10561.4|10559.4|10564.5|10562.5|10559.4|10557.4|25312
1650384000000|2022-04-19 16:00:00|10561.7|10559.7|10557.8|10555.8|10562.1|10560.1|10556.3|10554.3|11280
1650387600000|2022-04-19 17:00:00|10558.2|10556.2|10556.7|10554.7|10559.4|10557.4|10555.9|10553.9|11890
1650391200000|2022-04-19 18:00:00|10556.5|10554.5|10552.8|10550.8|10556.7|10554.7|10549.2|10547.2|23924
1650394800000|2022-04-19 19:00:00|10552.4|10550.4|10547.3|10545.3|10552.4|10550.4|10545.7|10543.7|22493
1650398400000|2022-04-19 20:00:00|10547.7|10545.7|10548.5|10546.5|10550|10548|10547.3|10545.3|12698
1650405600000|2022-04-19 22:00:00|10548.1|10546.1|10548.7|10546.7|10550.2|10548.2|10546.5|10544.5|2638
1650409200000|2022-04-19 23:00:00|10548.9|10546.9|10545.7|10543.7|10548.9|10546.9|10545.3|10543.3|1855
1650412800000|2022-04-20 00:00:00|10545.5|10543.5|10542.6|10540.6|10547.5|10545.5|10542.2|10540.2|7200
1650416400000|2022-04-20 01:00:00|10542.4|10540.4|10545.1|10543.1|10546.9|10544.9|10542.2|10540.2|6679
1650420000000|2022-04-20 02:00:00|10544.9|10542.9|10548.1|10546.1|10548.9|10546.9|10543.8|10541.8|6401
1650423600000|2022-04-20 03:00:00|10548.5|10546.5|10552.4|10550.4|10553.1|10551.1|10548.5|10546.5|7322
1650427200000|2022-04-20 04:00:00|10552|10550|10549|10547|10552|10550|10548.1|10546.1|2535
1650430800000|2022-04-20 05:00:00|10548.9|10546.9|10548.9|10546.9|10550|10548|10546.9|10544.9|2077
1650434400000|2022-04-20 06:00:00|10549.2|10547.2|10549|10547|10550.2|10548.2|10546.9|10544.9|3855
1650438000000|2022-04-20 07:00:00|10549.2|10547.2|10554.3|10552.3|10554.7|10552.7|10548.9|10546.9|10984
1650441600000|2022-04-20 08:00:00|10553.9|10551.9|10555.7|10553.7|10555.9|10553.9|10553|10551|7994
1650445200000|2022-04-20 09:00:00|10555.5|10553.5|10556.7|10554.7|10556.7|10554.7|10553.1|10551.1|12493
1650448800000|2022-04-20 10:00:00|10556.3|10554.3|10555.5|10553.5|10559.4|10557.4|10555.1|10553.1|16329
1650452400000|2022-04-20 11:00:00|10555.7|10553.7|10555.1|10553.1|10557.4|10555.4|10554.3|10552.3|11431
1650456000000|2022-04-20 12:00:00|10555.3|10553.3|10548.5|10546.5|10555.5|10553.5|10547.3|10545.3|23207
1650459600000|2022-04-20 13:00:00|10548.9|10546.9|10548.7|10546.7|10550.8|10548.8|10543|10541|32891
1650463200000|2022-04-20 14:00:00|10548.5|10546.5|10552|10550|10553.5|10551.5|10548.1|10546.1|26192
1650466800000|2022-04-20 15:00:00|10551.6|10549.6|10550.8|10548.8|10552.4|10550.4|10548.5|10546.5|24689
1650470400000|2022-04-20 16:00:00|10551.2|10549.2|10548.5|10546.5|10551.2|10549.2|10546.9|10544.9|10110
1650474000000|2022-04-20 17:00:00|10548.3|10546.3|10553.1|10551.1|10555.1|10553.1|10548.1|10546.1|47506
1650477600000|2022-04-20 18:00:00|10553.5|10551.5|10552.8|10550.8|10554.7|10552.7|10549.6|10547.6|14998
1650481200000|2022-04-20 19:00:00|10552.4|10550.4|10552.6|10550.6|10553.5|10551.5|10550.8|10548.8|12212
1650484800000|2022-04-20 20:00:00|10552.4|10550.4|10552.4|10550.4|10555.5|10553.5|10551.6|10549.6|11577
1650492000000|2022-04-20 22:00:00|10552.6|10550.6|10553|10551|10554.7|10552.7|10548.5|10546.5|3137
1650495600000|2022-04-20 23:00:00|10553.1|10551.1|10553.5|10551.5|10554.5|10552.5|10551|10549|2963
1650499200000|2022-04-21 00:00:00|10553.3|10551.3|10548.9|10546.9|10553.3|10551.3|10548.1|10546.1|3889
1650502800000|2022-04-21 01:00:00|10549|10547|10546.1|10544.1|10549.6|10547.6|10546.1|10544.1|3267
1650506400000|2022-04-21 02:00:00|10545.7|10543.7|10544.6|10542.6|10546.1|10544.1|10544.2|10542.2|3572
1650510000000|2022-04-21 03:00:00|10544.9|10542.9|10546.9|10544.9|10546.9|10544.9|10542.8|10540.8|3622
1650513600000|2022-04-21 04:00:00|10546.7|10544.7|10547.3|10545.3|10548.1|10546.1|10545.7|10543.7|2109
1650517200000|2022-04-21 05:00:00|10547.1|10545.1|10546.1|10544.1|10547.1|10545.1|10543.8|10541.8|2848
1650520800000|2022-04-21 06:00:00|10546.5|10544.5|10547.9|10545.9|10548.5|10546.5|10543.4|10541.4|6823
1650524400000|2022-04-21 07:00:00|10547.7|10545.7|10546.5|10544.5|10549.2|10547.2|10545.1|10543.1|15817
1650528000000|2022-04-21 08:00:00|10546.3|10544.3|10545.7|10543.7|10549|10547|10544|10542|14947
1650531600000|2022-04-21 09:00:00|10545.3|10543.3|10545.7|10543.7|10546.7|10544.7|10544.6|10542.6|9866
1650535200000|2022-04-21 10:00:00|10545.5|10543.5|10544.9|10542.9|10547.3|10545.3|10544.6|10542.6|6005
1650538800000|2022-04-21 11:00:00|10545.3|10543.3|10545.7|10543.7|10547.3|10545.3|10543.8|10541.8|6716
1650542400000|2022-04-21 12:00:00|10545.5|10543.5|10544.2|10542.2|10547.7|10545.7|10540.6|10538.6|28330
1650546000000|2022-04-21 13:00:00|10543.8|10541.8|10534.8|10532.8|10544.6|10542.6|10534.4|10532.4|59281
1650549600000|2022-04-21 14:00:00|10534.4|10532.4|10537.1|10535.1|10539.1|10537.1|10534|10532|49654
1650553200000|2022-04-21 15:00:00|10536.7|10534.7|10530.5|10528.5|10538.3|10536.3|10526.2|10524.2|44311
1650556800000|2022-04-21 16:00:00|10530.1|10528.1|10527.4|10525.4|10530.9|10528.9|10525|10523|31451
1650560400000|2022-04-21 17:00:00|10527|10525|10535.2|10533.2|10535.6|10533.6|10523.1|10521.1|30615
1650564000000|2022-04-21 18:00:00|10534.8|10532.8|10530.9|10528.9|10536.4|10534.4|10526.2|10524.2|19334
1650567600000|2022-04-21 19:00:00|10531.1|10529.1|10535.6|10533.6|10537.9|10535.9|10531.1|10529.1|15916
1650571200000|2022-04-21 20:00:00|10534.8|10532.8|10532.4|10530.4|10537.1|10535.1|10532.4|10530.4|9640
1650578400000|2022-04-21 22:00:00|10532.3|10530.3|10531.3|10529.3|10532.6|10530.6|10528.9|10526.9|3021
1650582000000|2022-04-21 23:00:00|10531.5|10529.5|10527.4|10525.4|10533.2|10531.2|10527.4|10525.4|3357
1650585600000|2022-04-22 00:00:00|10527.6|10525.6|10521.5|10519.5|10528.1|10526.1|10518.8|10516.8|13460
1650589200000|2022-04-22 01:00:00|10521.9|10519.9|10521.5|10519.5|10525.2|10523.2|10520.3|10518.3|10221
1650592800000|2022-04-22 02:00:00|10521.3|10519.3|10522.3|10520.3|10525.2|10523.2|10521.1|10519.1|8124
1650596400000|2022-04-22 03:00:00|10522.7|10520.7|10525|10523|10525.4|10523.4|10522.3|10520.3|3563
1650600000000|2022-04-22 04:00:00|10525.4|10523.4|10527.8|10525.8|10529.3|10527.3|10524.6|10522.6|5608
1650603600000|2022-04-22 05:00:00|10528.1|10526.1|10529.7|10527.7|10530.9|10528.9|10525.8|10523.8|4724
1650607200000|2022-04-22 06:00:00|10530.1|10528.1|10532.8|10530.8|10533.2|10531.2|10527|10525|9750
1650610800000|2022-04-22 07:00:00|10533.2|10531.2|10523.1|10521.1|10533.2|10531.2|10522.7|10520.7|11115
1650614400000|2022-04-22 08:00:00|10523.3|10521.3|10519.9|10517.9|10523.5|10521.5|10518.4|10516.4|17490
1650618000000|2022-04-22 09:00:00|10519.6|10517.6|10519.4|10517.4|10520.3|10518.3|10516.8|10514.8|12775
1650621600000|2022-04-22 10:00:00|10519.2|10517.2|10521.1|10519.1|10521.9|10519.9|10518|10516|11603
1650625200000|2022-04-22 11:00:00|10521.5|10519.5|10525|10523|10527|10525|10521.5|10519.5|29476
1650628800000|2022-04-22 12:00:00|10525.2|10523.2|10519.9|10517.9|10525.4|10523.4|10514.9|10512.9|52656
1650632400000|2022-04-22 13:00:00|10520.1|10518.1|10522.7|10520.7|10525|10523|10515.6|10513.6|28362
1650636000000|2022-04-22 14:00:00|10523.1|10521.1|10529.7|10527.7|10532.1|10530.1|10522.7|10520.7|27997
1650639600000|2022-04-22 15:00:00|10529.3|10527.3|10528.9|10526.9|10529.7|10527.7|10525|10523|23959
1650643200000|2022-04-22 16:00:00|10528.5|10526.5|10528.5|10526.5|10530.1|10528.1|10527|10525|25044
1650646800000|2022-04-22 17:00:00|10528.9|10526.9|10529.3|10527.3|10531.3|10529.3|10528.5|10526.5|12097
1650650400000|2022-04-22 18:00:00|10529.7|10527.7|10529.3|10527.3|10530.9|10528.9|10527.8|10525.8|15017
1650654000000|2022-04-22 19:00:00|10529.7|10527.7|10532.4|10530.4|10536.7|10534.7|10528.9|10526.9|30164
1650657600000|2022-04-22 20:00:00|10532.1|10530.1|10538.7|10536.7|10538.7|10536.7|10531.7|10529.7|26091
1650837600000|2022-04-24 22:00:00|10533|10531|10541.4|10539.4|10542.2|10540.2|10530.3|10528.3|4793
1650841200000|2022-04-24 23:00:00|10541.8|10539.8|10541|10539|10541.8|10539.8|10539.5|10537.5|1175
1650844800000|2022-04-25 00:00:00|10540.8|10538.8|10539.9|10537.9|10542.6|10540.6|10538.7|10536.7|3925
1650848400000|2022-04-25 01:00:00|10539.5|10537.5|10546.9|10544.9|10546.9|10544.9|10539.3|10537.3|6270
1650852000000|2022-04-25 02:00:00|10546.7|10544.7|10548.3|10546.3|10549.6|10547.6|10545.3|10543.3|5092
1650855600000|2022-04-25 03:00:00|10548.1|10546.1|10548.1|10546.1|10548.5|10546.5|10545.7|10543.7|1131
1650859200000|2022-04-25 04:00:00|10547.7|10545.7|10544.9|10542.9|10548.9|10546.9|10544.6|10542.6|1565
1650862800000|2022-04-25 05:00:00|10544.6|10542.6|10544.2|10542.2|10544.6|10542.6|10541.4|10539.4|2714
1650866400000|2022-04-25 06:00:00|10543.8|10541.8|10553.1|10551.1|10553.5|10551.5|10543.4|10541.4|8460
1650870000000|2022-04-25 07:00:00|10552.8|10550.8|10552|10550|10557.8|10555.8|10552|10550|14690
1650873600000|2022-04-25 08:00:00|10551.6|10549.6|10553.5|10551.5|10559.8|10557.8|10549.6|10547.6|8614
1650877200000|2022-04-25 09:00:00|10553.9|10551.9|10551.6|10549.6|10555.5|10553.5|10550.4|10548.4|9768
1650880800000|2022-04-25 10:00:00|10552|10550|10549.2|10547.2|10554.7|10552.7|10548.7|10546.7|8162
1650884400000|2022-04-25 11:00:00|10549.4|10547.4|10556.3|10554.3|10557.1|10555.1|10547.7|10545.7|14146
1650888000000|2022-04-25 12:00:00|10555.9|10553.9|10554.3|10552.3|10559|10557|10549|10547|22019
1650891600000|2022-04-25 13:00:00|10553.9|10551.9|10557.8|10555.8|10557.8|10555.8|10550.8|10548.8|27145
1650895200000|2022-04-25 14:00:00|10557.4|10555.4|10565.3|10563.3|10565.3|10563.3|10557.1|10555.1|37038
1650898800000|2022-04-25 15:00:00|10564.9|10562.9|10562.5|10560.5|10569.6|10567.6|10562.5|10560.5|32931
1650902400000|2022-04-25 16:00:00|10562.9|10560.9|10558.6|10556.6|10564.5|10562.5|10557.1|10555.1|17539
1650906000000|2022-04-25 17:00:00|10558.2|10556.2|10556.3|10554.3|10558.2|10556.2|10555.1|10553.1|15898
1650909600000|2022-04-25 18:00:00|10556.7|10554.7|10546.9|10544.9|10556.7|10554.7|10544.9|10542.9|26728
1650913200000|2022-04-25 19:00:00|10547.3|10545.3|10547.7|10545.7|10550.8|10548.8|10545.3|10543.3|32883
1650916800000|2022-04-25 20:00:00|10547.9|10545.9|10547.3|10545.3|10548.9|10546.9|10546.5|10544.5|11998
1650924000000|2022-04-25 22:00:00|10544.8|10542.8|10548.3|10546.3|10551.6|10549.6|10543|10541|2599
1650927600000|2022-04-25 23:00:00|10548.1|10546.1|10550|10548|10550.4|10548.4|10546.3|10544.3|2425
1650931200000|2022-04-26 00:00:00|10549.8|10547.8|10549.6|10547.6|10554.7|10552.7|10549|10547|7044
1650934800000|2022-04-26 01:00:00|10549.4|10547.4|10549.2|10547.2|10550.8|10548.8|10547.3|10545.3|2933
1650938400000|2022-04-26 02:00:00|10549.6|10547.6|10548.5|10546.5|10550|10548|10547.9|10545.9|1522
1650942000000|2022-04-26 03:00:00|10548.9|10546.9|10541.8|10539.8|10548.9|10546.9|10539.9|10537.9|6041
1650945600000|2022-04-26 04:00:00|10542.2|10540.2|10542.2|10540.2|10542.6|10540.6|10539.9|10537.9|7460
1650949200000|2022-04-26 05:00:00|10541.8|10539.8|10545.7|10543.7|10546.1|10544.1|10539.9|10537.9|8401
1650952800000|2022-04-26 06:00:00|10545.3|10543.3|10550.2|10548.2|10550.4|10548.4|10543.8|10541.8|10436
1650956400000|2022-04-26 07:00:00|10550|10548|10550|10548|10552.4|10550.4|10548.1|10546.1|8783
1650960000000|2022-04-26 08:00:00|10550.4|10548.4|10552.4|10550.4|10553.9|10551.9|10549.6|10547.6|8584
1650963600000|2022-04-26 09:00:00|10552|10550|10553.9|10551.9|10555.5|10553.5|10552|10550|4414
1650967200000|2022-04-26 10:00:00|10553.5|10551.5|10553.9|10551.9|10554.7|10552.7|10550.8|10548.8|7918
1650970800000|2022-04-26 11:00:00|10553.5|10551.5|10558.2|10556.2|10558.2|10556.2|10553.1|10551.1|12759
1650974400000|2022-04-26 12:00:00|10558.6|10556.6|10561.2|10559.2|10565.3|10563.3|10557.1|10555.1|48513
1650978000000|2022-04-26 13:00:00|10561.4|10559.4|10564.5|10562.5|10569|10567|10560.2|10558.2|54507
1650981600000|2022-04-26 14:00:00|10564.3|10562.3|10564.9|10562.9|10569.6|10567.6|10560.6|10558.6|40399
1650985200000|2022-04-26 15:00:00|10565.1|10563.1|10564.9|10562.9|10568.8|10566.8|10561.7|10559.7|22611
1650988800000|2022-04-26 16:00:00|10564.7|10562.7|10560.6|10558.6|10564.9|10562.9|10559.8|10557.8|33348
1650992400000|2022-04-26 17:00:00|10561|10559|10564.9|10562.9|10566.8|10564.8|10561|10559|18709
1650996000000|2022-04-26 18:00:00|10565.3|10563.3|10563.3|10561.3|10566.8|10564.8|10561.4|10559.4|19812
1650999600000|2022-04-26 19:00:00|10562.9|10560.9|10568.8|10566.8|10569.6|10567.6|10561.4|10559.4|22556
1651003200000|2022-04-26 20:00:00|10569.2|10567.2|10574.6|10572.6|10575.4|10573.4|10568.4|10566.4|28112
1651010400000|2022-04-26 22:00:00|10574.4|10572.4|10573.1|10571.1|10574.4|10572.4|10570.3|10568.3|3319
1651014000000|2022-04-26 23:00:00|10572.7|10570.7|10571.1|10569.1|10572.7|10570.7|10570.3|10568.3|2201
1651017600000|2022-04-27 00:00:00|10570.9|10568.9|10569.4|10567.4|10571.9|10569.9|10567.6|10565.6|3944
1651021200000|2022-04-27 01:00:00|10569.6|10567.6|10573.3|10571.3|10573.5|10571.5|10567.6|10565.6|5649
1651024800000|2022-04-27 02:00:00|10573.5|10571.5|10567.2|10565.2|10577.2|10575.2|10566.8|10564.8|7921
1651028400000|2022-04-27 03:00:00|10567|10565|10565.6|10563.6|10568.2|10566.2|10563.1|10561.1|6354
1651032000000|2022-04-27 04:00:00|10565.8|10563.8|10564.5|10562.5|10567.2|10565.2|10563.7|10561.7|3462
1651035600000|2022-04-27 05:00:00|10564.1|10562.1|10565.3|10563.3|10567.2|10565.2|10562.9|10560.9|4037
1651039200000|2022-04-27 06:00:00|10564.9|10562.9|10559.8|10557.8|10564.9|10562.9|10557.4|10555.4|10502
1651042800000|2022-04-27 07:00:00|10560.2|10558.2|10559.8|10557.8|10567.6|10565.6|10558.6|10556.6|14172
1651046400000|2022-04-27 08:00:00|10559.6|10557.6|10561.5|10559.5|10564.1|10562.1|10557.4|10555.4|11948
1651050000000|2022-04-27 09:00:00|10561.7|10559.7|10562.9|10560.9|10562.9|10560.9|10559.8|10557.8|5320
1651053600000|2022-04-27 10:00:00|10562.1|10560.1|10565.6|10563.6|10567.6|10565.6|10561.4|10559.4|8963
1651057200000|2022-04-27 11:00:00|10565.5|10563.5|10571.9|10569.9|10572.3|10570.3|10564.7|10562.7|15048
1651060800000|2022-04-27 12:00:00|10571.7|10569.7|10576.2|10574.2|10577.8|10575.8|10569.6|10567.6|24772
1651064400000|2022-04-27 13:00:00|10575.8|10573.8|10571.5|10569.5|10577.4|10575.4|10566|10564|38005
1651068000000|2022-04-27 14:00:00|10571.3|10569.3|10571.1|10569.1|10575|10573|10569.2|10567.2|37913
1651071600000|2022-04-27 15:00:00|10570.7|10568.7|10568.8|10566.8|10571.1|10569.1|10563.7|10561.7|27158
1651075200000|2022-04-27 16:00:00|10568.4|10566.4|10569.9|10567.9|10571.9|10569.9|10568|10566|10643
1651078800000|2022-04-27 17:00:00|10570.1|10568.1|10569.9|10567.9|10571.9|10569.9|10568.4|10566.4|11282
1651082400000|2022-04-27 18:00:00|10569.6|10567.6|10563.7|10561.7|10570.7|10568.7|10562.5|10560.5|18254
1651086000000|2022-04-27 19:00:00|10564.1|10562.1|10562.5|10560.5|10564.5|10562.5|10558.2|10556.2|34038
1651089600000|2022-04-27 20:00:00|10562.1|10560.1|10561|10559|10562.5|10560.5|10557.8|10555.8|21336
1651096800000|2022-04-27 22:00:00|10560.6|10558.6|10559.8|10557.8|10563.3|10561.3|10559|10557|1857
1651100400000|2022-04-27 23:00:00|10560|10558|10562.1|10560.1|10563.3|10561.3|10559.6|10557.6|1477
1651104000000|2022-04-28 00:00:00|10561.9|10559.9|10559|10557|10565.6|10563.6|10559|10557|5383
1651107600000|2022-04-28 01:00:00|10559.4|10557.4|10560.6|10558.6|10562.5|10560.5|10559|10557|4560
1651111200000|2022-04-28 02:00:00|10561|10559|10561.4|10559.4|10563.1|10561.1|10560.4|10558.4|1600
1651114800000|2022-04-28 03:00:00|10561|10559|10562.1|10560.1|10564.7|10562.7|10559|10557|4229
1651118400000|2022-04-28 04:00:00|10561.9|10559.9|10560.2|10558.2|10562.1|10560.1|10558.2|10556.2|3919
1651122000000|2022-04-28 05:00:00|10560.6|10558.6|10562.5|10560.5|10562.9|10560.9|10559.4|10557.4|2762
1651125600000|2022-04-28 06:00:00|10562.9|10560.9|10564.9|10562.9|10564.9|10562.9|10560.2|10558.2|5014
1651129200000|2022-04-28 07:00:00|10565.3|10563.3|10565.6|10563.6|10568.4|10566.4|10563.7|10561.7|8669
1651132800000|2022-04-28 08:00:00|10565.5|10563.5|10561.7|10559.7|10565.6|10563.6|10559.6|10557.6|7420
1651136400000|2022-04-28 09:00:00|10561.4|10559.4|10564.1|10562.1|10565.3|10563.3|10559|10557|5163
1651140000000|2022-04-28 10:00:00|10563.7|10561.7|10567.2|10565.2|10567.2|10565.2|10562.5|10560.5|6004
1651143600000|2022-04-28 11:00:00|10567.4|10565.4|10559|10557|10567.6|10565.6|10558.6|10556.6|8155
1651147200000|2022-04-28 12:00:00|10558.6|10556.6|10551.6|10549.6|10562.5|10560.5|10548.1|10546.1|67947
1651150800000|2022-04-28 13:00:00|10552|10550|10550.8|10548.8|10556.7|10554.7|10550.6|10548.6|32103
1651154400000|2022-04-28 14:00:00|10551.2|10549.2|10549.2|10547.2|10555.9|10553.9|10549.2|10547.2|24853
1651158000000|2022-04-28 15:00:00|10548.9|10546.9|10550.4|10548.4|10552.4|10550.4|10548.5|10546.5|15842
1651161600000|2022-04-28 16:00:00|10550|10548|10552.4|10550.4|10553.1|10551.1|10544.4|10542.4|40788
1651165200000|2022-04-28 17:00:00|10552.8|10550.8|10553.1|10551.1|10555.5|10553.5|10549.6|10547.6|20474
1651168800000|2022-04-28 18:00:00|10553|10551|10550.8|10548.8|10555.1|10553.1|10549.6|10547.6|14450
1651172400000|2022-04-28 19:00:00|10550.4|10548.4|10553.9|10551.9|10554.3|10552.3|10550.4|10548.4|12112
1651176000000|2022-04-28 20:00:00|10554.3|10552.3|10556.5|10554.5|10557.4|10555.4|10552.8|10550.8|15318
1651183200000|2022-04-28 22:00:00|10559.6|10557.6|10554.7|10552.7|10559.8|10557.8|10554.7|10552.7|1359
1651186800000|2022-04-28 23:00:00|10554.5|10552.5|10555.9|10553.9|10556.7|10554.7|10553.9|10551.9|512
1651190400000|2022-04-29 00:00:00|10556.1|10554.1|10553.9|10551.9|10556.1|10554.1|10553.5|10551.5|1902
1651194000000|2022-04-29 01:00:00|10553.7|10551.7|10552.4|10550.4|10555.3|10553.3|10552.2|10550.2|1409
1651197600000|2022-04-29 02:00:00|10553|10551|10550.4|10548.4|10553.3|10551.3|10549.8|10547.8|1930
1651201200000|2022-04-29 03:00:00|10550.6|10548.6|10550.8|10548.8|10552.4|10550.4|10550.4|10548.4|889
1651204800000|2022-04-29 04:00:00|10550.4|10548.4|10553.1|10551.1|10553.9|10551.9|10549.6|10547.6|1366
1651208400000|2022-04-29 05:00:00|10553.3|10551.3|10551.6|10549.6|10553.3|10551.3|10550.4|10548.4|1431
1651212000000|2022-04-29 06:00:00|10551.4|10549.4|10554.7|10552.7|10555.1|10553.1|10550|10548|3887
1651215600000|2022-04-29 07:00:00|10554.3|10552.3|10555.1|10553.1|10556.3|10554.3|10553.5|10551.5|8257
1651219200000|2022-04-29 08:00:00|10554.9|10552.9|10549.6|10547.6|10555.5|10553.5|10548.9|10546.9|5857
1651222800000|2022-04-29 09:00:00|10549.4|10547.4|10543.8|10541.8|10550|10548|10541.8|10539.8|12229
1651226400000|2022-04-29 10:00:00|10543.4|10541.4|10545.7|10543.7|10545.7|10543.7|10541.8|10539.8|4126
1651230000000|2022-04-29 11:00:00|10546.1|10544.1|10546.9|10544.9|10547.3|10545.3|10543.4|10541.4|9363
1651233600000|2022-04-29 12:00:00|10546.7|10544.7|10532.4|10530.4|10547.3|10545.3|10529.7|10527.7|57237
1651237200000|2022-04-29 13:00:00|10532.3|10530.3|10538.7|10536.7|10541.2|10539.2|10530.1|10528.1|52363
1651240800000|2022-04-29 14:00:00|10539.1|10537.1|10540.3|10538.3|10542.6|10540.6|10536.4|10534.4|38447
1651244400000|2022-04-29 15:00:00|10540.6|10538.6|10537.5|10535.5|10541.8|10539.8|10536.7|10534.7|25328
1651248000000|2022-04-29 16:00:00|10537.3|10535.3|10538.7|10536.7|10540.6|10538.6|10536.4|10534.4|13315
1651251600000|2022-04-29 17:00:00|10539.1|10537.1|10540.3|10538.3|10541|10539|10538.7|10536.7|10048
1651255200000|2022-04-29 18:00:00|10540.6|10538.6|10541.4|10539.4|10545.3|10543.3|10540.3|10538.3|24662
1651258800000|2022-04-29 19:00:00|10541|10539|10537.5|10535.5|10543.4|10541.4|10536.4|10534.4|40093
1651262400000|2022-04-29 20:00:00|10537.9|10535.9|10537.5|10535.5|10538.7|10536.7|10534|10532|30289
1651442400000|2022-05-01 22:00:00|10537.7|10535.7|10536.7|10534.7|10537.9|10535.9|10532.8|10530.8|3881
1651446000000|2022-05-01 23:00:00|10537.1|10535.1|10534|10532|10537.5|10535.5|10534|10532|947
1651449600000|2022-05-02 00:00:00|10533.8|10531.8|10534|10532|10537.1|10535.1|10532.3|10530.3|3391
1651453200000|2022-05-02 01:00:00|10533.8|10531.8|10535.2|10533.2|10536.4|10534.4|10533|10531|1894
1651456800000|2022-05-02 02:00:00|10535.6|10533.6|10536.7|10534.7|10537.1|10535.1|10535.6|10533.6|1089
1651460400000|2022-05-02 03:00:00|10536.9|10534.9|10537.1|10535.1|10537.9|10535.9|10534.8|10532.8|1512
1651464000000|2022-05-02 04:00:00|10536.7|10534.7|10536|10534|10537.5|10535.5|10535.2|10533.2|3878
1651467600000|2022-05-02 05:00:00|10535.8|10533.8|10536.4|10534.4|10536.4|10534.4|10534.8|10532.8|1763
1651471200000|2022-05-02 06:00:00|10536|10534|10537.9|10535.9|10539.1|10537.1|10534.8|10532.8|3832
1651474800000|2022-05-02 07:00:00|10537.5|10535.5|10541|10539|10541.8|10539.8|10536.7|10534.7|3990
1651478400000|2022-05-02 08:00:00|10540.6|10538.6|10540.8|10538.8|10542.6|10540.6|10540.3|10538.3|3695
1651482000000|2022-05-02 09:00:00|10541|10539|10542.2|10540.2|10542.6|10540.6|10539.9|10537.9|1096
1651485600000|2022-05-02 10:00:00|10542|10540|10540.3|10538.3|10542.4|10540.4|10539.9|10537.9|2605
1651489200000|2022-05-02 11:00:00|10540.1|10538.1|10541.8|10539.8|10542.6|10540.6|10538.1|10536.1|5794
1651492800000|2022-05-02 12:00:00|10541.4|10539.4|10539.5|10537.5|10544.6|10542.6|10537.5|10535.5|30078
1651496400000|2022-05-02 13:00:00|10539.9|10537.9|10536.9|10534.9|10541.8|10539.8|10536.7|10534.7|20183
1651500000000|2022-05-02 14:00:00|10537.3|10535.3|10540.6|10538.6|10541.6|10539.6|10536.7|10534.7|31699
1651503600000|2022-05-02 15:00:00|10540.3|10538.3|10537.1|10535.1|10541.4|10539.4|10536.7|10534.7|16927
1651507200000|2022-05-02 16:00:00|10537.5|10535.5|10537.9|10535.9|10538.3|10536.3|10535.6|10533.6|13916
1651510800000|2022-05-02 17:00:00|10537.5|10535.5|10539.5|10537.5|10539.5|10537.5|10536|10534|8875
1651514400000|2022-05-02 18:00:00|10539.9|10537.9|10536.7|10534.7|10540.6|10538.6|10536.7|10534.7|22162
1651518000000|2022-05-02 19:00:00|10537.1|10535.1|10536|10534|10538.7|10536.7|10535.2|10533.2|14280
1651521600000|2022-05-02 20:00:00|10535.6|10533.6|10536|10534|10537.9|10535.9|10535.2|10533.2|7993
1651528800000|2022-05-02 22:00:00|10534.8|10532.8|10533.6|10531.6|10536.7|10534.7|10533|10531|3050
1651532400000|2022-05-02 23:00:00|10534|10532|10534.4|10532.4|10534.4|10532.4|10532.8|10530.8|902
1651536000000|2022-05-03 00:00:00|10534.8|10532.8|10537.1|10535.1|10537.3|10535.3|10534.6|10532.6|2853
1651539600000|2022-05-03 01:00:00|10536.9|10534.9|10538.3|10536.3|10538.7|10536.7|10536.5|10534.5|1373
1651543200000|2022-05-03 02:00:00|10537.9|10535.9|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|952
1651546800000|2022-05-03 03:00:00|10538.7|10536.7|10538.7|10536.7|10538.9|10536.9|10537.9|10535.9|784
1651550400000|2022-05-03 04:00:00|10538.3|10536.3|10534.8|10532.8|10539.7|10537.7|10534|10532|2535
1651554000000|2022-05-03 05:00:00|10535|10533|10533.6|10531.6|10535|10533|10532.1|10530.1|2131
1651557600000|2022-05-03 06:00:00|10534|10532|10530.9|10528.9|10535.6|10533.6|10528.9|10526.9|5477
1651561200000|2022-05-03 07:00:00|10530.5|10528.5|10530.9|10528.9|10535.6|10533.6|10528.3|10526.3|23033
1651564800000|2022-05-03 08:00:00|10531.3|10529.3|10532.8|10530.8|10533.6|10531.6|10529.7|10527.7|6678
1651568400000|2022-05-03 09:00:00|10532.4|10530.4|10529.7|10527.7|10532.6|10530.6|10527.8|10525.8|17862
1651572000000|2022-05-03 10:00:00|10529.9|10527.9|10534|10532|10534.8|10532.8|10528.9|10526.9|7626
1651575600000|2022-05-03 11:00:00|10533.8|10531.8|10533.2|10531.2|10536.4|10534.4|10532.1|10530.1|14196
1651579200000|2022-05-03 12:00:00|10533.6|10531.6|10536|10534|10536.4|10534.4|10532.4|10530.4|32956
1651582800000|2022-05-03 13:00:00|10535.8|10533.8|10542.8|10540.8|10543.8|10541.8|10535.6|10533.6|27553
1651586400000|2022-05-03 14:00:00|10543|10541|10539.9|10537.9|10543.8|10541.8|10537.5|10535.5|37460
1651590000000|2022-05-03 15:00:00|10540.3|10538.3|10538.7|10536.7|10541.4|10539.4|10538.3|10536.3|27517
1651593600000|2022-05-03 16:00:00|10538.3|10536.3|10536.7|10534.7|10538.3|10536.3|10534|10532|18466
1651597200000|2022-05-03 17:00:00|10537.1|10535.1|10535.2|10533.2|10537.1|10535.1|10534|10532|12623
1651600800000|2022-05-03 18:00:00|10535.4|10533.4|10530.1|10528.1|10536|10534|10528.5|10526.5|44050
1651604400000|2022-05-03 19:00:00|10529.9|10527.9|10530.5|10528.5|10531.7|10529.7|10528.5|10526.5|20174
1651608000000|2022-05-03 20:00:00|10530.3|10528.3|10527.4|10525.4|10530.5|10528.5|10526.6|10524.6|12177
1651615200000|2022-05-03 22:00:00|10527|10525|10527.8|10525.8|10530.1|10528.1|10526.8|10524.8|2176
1651618800000|2022-05-03 23:00:00|10528.5|10526.5|10525.2|10523.2|10528.5|10526.5|10524.8|10522.8|1338
1651622400000|2022-05-04 00:00:00|10525.4|10523.4|10525.8|10523.8|10527.6|10525.6|10524.2|10522.2|1412
1651626000000|2022-05-04 01:00:00|10526.2|10524.2|10525|10523|10526.2|10524.2|10524.6|10522.6|1252
1651629600000|2022-05-04 02:00:00|10525.4|10523.4|10526|10524|10527.4|10525.4|10525|10523|861
1651633200000|2022-05-04 03:00:00|10525.8|10523.8|10526.2|10524.2|10527.8|10525.8|10525.4|10523.4|730
1651636800000|2022-05-04 04:00:00|10526.4|10524.4|10525.4|10523.4|10526.4|10524.4|10524.6|10522.6|1583
1651640400000|2022-05-04 05:00:00|10525|10523|10523.5|10521.5|10525.6|10523.6|10523.1|10521.1|1290
1651644000000|2022-05-04 06:00:00|10523.7|10521.7|10527.2|10525.2|10528|10526|10521.1|10519.1|8166
1651647600000|2022-05-04 07:00:00|10527.4|10525.4|10524.2|10522.2|10527.8|10525.8|10521.9|10519.9|11370
1651651200000|2022-05-04 08:00:00|10524.6|10522.6|10526.2|10524.2|10527|10525|10523.9|10521.9|6394
1651654800000|2022-05-04 09:00:00|10525.8|10523.8|10527.4|10525.4|10527.8|10525.8|10523.5|10521.5|6483
1651658400000|2022-05-04 10:00:00|10527|10525|10527.4|10525.4|10528.5|10526.5|10526.6|10524.6|12164
1651662000000|2022-05-04 11:00:00|10527|10525|10524.6|10522.6|10528.1|10526.1|10523.5|10521.5|11544
1651665600000|2022-05-04 12:00:00|10525|10523|10519.6|10517.6|10527|10525|10519.2|10517.2|35146
1651669200000|2022-05-04 13:00:00|10519.8|10517.8|10519.9|10517.9|10521.5|10519.5|10515.5|10513.5|30851
1651672800000|2022-05-04 14:00:00|10519.4|10517.4|10523.1|10521.1|10524.6|10522.6|10517.2|10515.2|27986
1651676400000|2022-05-04 15:00:00|10523.5|10521.5|10523.5|10521.5|10525.4|10523.4|10521.5|10519.5|19905
1651680000000|2022-05-04 16:00:00|10523.7|10521.7|10524.6|10522.6|10526.6|10524.6|10523.1|10521.1|12286
1651683600000|2022-05-04 17:00:00|10525|10523|10525|10523|10525.8|10523.8|10519.9|10517.9|17920
1651687200000|2022-05-04 18:00:00|10524.6|10522.6|10560.2|10558.2|10562.5|10560.5|10512.9|10510.9|90032
1651690800000|2022-05-04 19:00:00|10559.8|10557.8|10557.8|10555.8|10560.6|10558.6|10547.3|10545.3|52386
1651694400000|2022-05-04 20:00:00|10557.6|10555.6|10553.3|10551.3|10560.2|10558.2|10550.2|10548.2|32353
1651701600000|2022-05-04 22:00:00|10554.9|10552.9|10552.2|10550.2|10559.4|10557.4|10552|10550|3061
1651705200000|2022-05-04 23:00:00|10552|10550|10553.3|10551.3|10554.7|10552.7|10551.6|10549.6|893
1651708800000|2022-05-05 00:00:00|10553.1|10551.1|10553.5|10551.5|10557.4|10555.4|10553.1|10551.1|3239
1651712400000|2022-05-05 01:00:00|10553.9|10551.9|10555.1|10553.1|10559.4|10557.4|10553.5|10551.5|3446
1651716000000|2022-05-05 02:00:00|10554.9|10552.9|10553.9|10551.9|10555.5|10553.5|10552.8|10550.8|1091
1651719600000|2022-05-05 03:00:00|10553.7|10551.7|10552.4|10550.4|10553.7|10551.7|10550.2|10548.2|1559
1651723200000|2022-05-05 04:00:00|10552.2|10550.2|10551.6|10549.6|10552.2|10550.2|10551|10549|474
1651726800000|2022-05-05 05:00:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10548.9|10546.9|1808
1651730400000|2022-05-05 06:00:00|10551.6|10549.6|10542.2|10540.2|10552.4|10550.4|10542.2|10540.2|10543
1651734000000|2022-05-05 07:00:00|10542.4|10540.4|10541.6|10539.6|10546.5|10544.5|10537.9|10535.9|24041
1651737600000|2022-05-05 08:00:00|10541.4|10539.4|10547.1|10545.1|10547.3|10545.3|10541|10539|6989
1651741200000|2022-05-05 09:00:00|10546.9|10544.9|10546.1|10544.1|10548.7|10546.7|10543.8|10541.8|12979
1651744800000|2022-05-05 10:00:00|10546.5|10544.5|10543|10541|10548.9|10546.9|10541.8|10539.8|5193
1651748400000|2022-05-05 11:00:00|10542.8|10540.8|10547.7|10545.7|10550.8|10548.8|10540.5|10538.5|18987
1651752000000|2022-05-05 12:00:00|10548.1|10546.1|10549.2|10547.2|10554.7|10552.7|10547.9|10545.9|29074
1651755600000|2022-05-05 13:00:00|10549|10547|10542.2|10540.2|10550.4|10548.4|10541.4|10539.4|39044
1651759200000|2022-05-05 14:00:00|10542.4|10540.4|10541.8|10539.8|10543.4|10541.4|10539.5|10537.5|35803
1651762800000|2022-05-05 15:00:00|10542|10540|10536.4|10534.4|10543|10541|10534.8|10532.8|32080
1651766400000|2022-05-05 16:00:00|10536.7|10534.7|10537.9|10535.9|10538.3|10536.3|10534.8|10532.8|15234
1651770000000|2022-05-05 17:00:00|10538.1|10536.1|10536.9|10534.9|10540.3|10538.3|10535.2|10533.2|17122
1651773600000|2022-05-05 18:00:00|10536.7|10534.7|10538.3|10536.3|10542.2|10540.2|10536|10534|17283
1651777200000|2022-05-05 19:00:00|10538.1|10536.1|10541.8|10539.8|10543.8|10541.8|10537.9|10535.9|21460
1651780800000|2022-05-05 20:00:00|10541.4|10539.4|10540.6|10538.6|10543.8|10541.8|10539.1|10537.1|9170
1651788000000|2022-05-05 22:00:00|10538.9|10536.9|10537.7|10535.7|10541.8|10539.8|10534.6|10532.6|2745
1651791600000|2022-05-05 23:00:00|10537.5|10535.5|10537.9|10535.9|10540.1|10538.1|10536|10534|748
1651795200000|2022-05-06 00:00:00|10538.1|10536.1|10533.2|10531.2|10541.8|10539.8|10532.4|10530.4|5528
1651798800000|2022-05-06 01:00:00|10533.4|10531.4|10534.4|10532.4|10536.7|10534.7|10532.4|10530.4|5929
1651802400000|2022-05-06 02:00:00|10534.8|10532.8|10537.5|10535.5|10538.3|10536.3|10532.8|10530.8|3234
1651806000000|2022-05-06 03:00:00|10537.9|10535.9|10537.1|10535.1|10539.9|10537.9|10536.7|10534.7|1570
1651809600000|2022-05-06 04:00:00|10536.9|10534.9|10539.3|10537.3|10540.6|10538.6|10536.7|10534.7|1399
1651813200000|2022-05-06 05:00:00|10539.5|10537.5|10538.5|10536.5|10540.5|10538.5|10537.1|10535.1|3187
1651816800000|2022-05-06 06:00:00|10538.7|10536.7|10537.9|10535.9|10543.4|10541.4|10537.5|10535.5|5881
1651820400000|2022-05-06 07:00:00|10537.7|10535.7|10537.9|10535.9|10542.2|10540.2|10537.7|10535.7|19461
1651824000000|2022-05-06 08:00:00|10538.3|10536.3|10538.3|10536.3|10539.1|10537.1|10535.8|10533.8|6780
1651827600000|2022-05-06 09:00:00|10538.5|10536.5|10537.9|10535.9|10538.7|10536.7|10536.4|10534.4|4682
1651831200000|2022-05-06 10:00:00|10538.3|10536.3|10539.5|10537.5|10539.9|10537.9|10536.4|10534.4|4631
1651834800000|2022-05-06 11:00:00|10539.7|10537.7|10537.5|10535.5|10539.9|10537.9|10536|10534|13134
1651838400000|2022-05-06 12:00:00|10537.3|10535.3|10532.8|10530.8|10547.3|10545.3|10532.8|10530.8|45397
1651842000000|2022-05-06 13:00:00|10533.2|10531.2|10553.5|10551.5|10555.9|10553.9|10533.2|10531.2|48880
1651845600000|2022-05-06 14:00:00|10553.9|10551.9|10548.1|10546.1|10556.3|10554.3|10547.3|10545.3|34614
1651849200000|2022-05-06 15:00:00|10547.7|10545.7|10550.8|10548.8|10551.6|10549.6|10545.3|10543.3|26169
1651852800000|2022-05-06 16:00:00|10550.4|10548.4|10549.6|10547.6|10551.6|10549.6|10549.2|10547.2|13778
1651856400000|2022-05-06 17:00:00|10549.2|10547.2|10545.7|10543.7|10549.2|10547.2|10545.3|10543.3|12357
1651860000000|2022-05-06 18:00:00|10546.1|10544.1|10545.3|10543.3|10548.9|10546.9|10545.3|10543.3|15673
1651863600000|2022-05-06 19:00:00|10545.7|10543.7|10540.6|10538.6|10546.1|10544.1|10539.1|10537.1|25770
1651867200000|2022-05-06 20:00:00|10540.3|10538.3|10538.1|10536.1|10541|10539|10537.5|10535.5|11973
1652047200000|2022-05-08 22:00:00|10539.7|10537.7|10536|10534|10540.8|10538.8|10532.8|10530.8|3489
1652050800000|2022-05-08 23:00:00|10536.2|10534.2|10537.7|10535.7|10538.9|10536.9|10534.8|10532.8|1295
1652054400000|2022-05-09 00:00:00|10537.9|10535.9|10541.8|10539.8|10543|10541|10534.8|10532.8|4839
1652058000000|2022-05-09 01:00:00|10542|10540|10543.4|10541.4|10544.6|10542.6|10540.3|10538.3|4210
1652061600000|2022-05-09 02:00:00|10543.2|10541.2|10537.7|10535.7|10543.4|10541.4|10537.3|10535.3|3280
1652065200000|2022-05-09 03:00:00|10537.5|10535.5|10539.3|10537.3|10539.5|10537.5|10536.7|10534.7|1717
1652068800000|2022-05-09 04:00:00|10539.5|10537.5|10541.4|10539.4|10541.8|10539.8|10539.1|10537.1|2593
1652072400000|2022-05-09 05:00:00|10541|10539|10543.8|10541.8|10544.2|10542.2|10539.5|10537.5|5233
1652076000000|2022-05-09 06:00:00|10544.2|10542.2|10543|10541|10545.7|10543.7|10541|10539|11576
1652079600000|2022-05-09 07:00:00|10542.8|10540.8|10542.2|10540.2|10544.2|10542.2|10537.9|10535.9|7191
1652083200000|2022-05-09 08:00:00|10542.6|10540.6|10541.4|10539.4|10543|10541|10541|10539|8612
1652086800000|2022-05-09 09:00:00|10541|10539|10544|10542|10544.6|10542.6|10541|10539|13525
1652090400000|2022-05-09 10:00:00|10544.2|10542.2|10547.7|10545.7|10548.5|10546.5|10542.2|10540.2|12922
1652094000000|2022-05-09 11:00:00|10547.3|10545.3|10549.2|10547.2|10552|10550|10546.5|10544.5|21911
1652097600000|2022-05-09 12:00:00|10548.9|10546.9|10555.5|10553.5|10556.3|10554.3|10548.1|10546.1|42931
1652101200000|2022-05-09 13:00:00|10555.9|10553.9|10557.1|10555.1|10559.4|10557.4|10553.9|10551.9|37044
1652104800000|2022-05-09 14:00:00|10557.4|10555.4|10560.2|10558.2|10561.4|10559.4|10555.5|10553.5|27278
1652108400000|2022-05-09 15:00:00|10560.6|10558.6|10560.6|10558.6|10566.8|10564.8|10559.4|10557.4|35202
1652112000000|2022-05-09 16:00:00|10561|10559|10562.9|10560.9|10564.9|10562.9|10559|10557|17648
1652115600000|2022-05-09 17:00:00|10562.7|10560.7|10560.6|10558.6|10564.9|10562.9|10559|10557|18814
1652119200000|2022-05-09 18:00:00|10561|10559|10562.5|10560.5|10562.9|10560.9|10559.4|10557.4|12778
1652122800000|2022-05-09 19:00:00|10562.9|10560.9|10568.8|10566.8|10570.7|10568.7|10562.5|10560.5|27764
1652126400000|2022-05-09 20:00:00|10568.4|10566.4|10566|10564|10568.8|10566.8|10564.9|10562.9|26652
1652133600000|2022-05-09 22:00:00|10565.5|10563.5|10565.3|10563.3|10568.4|10566.4|10563.7|10561.7|3474
1652137200000|2022-05-09 23:00:00|10564.9|10562.9|10565.3|10563.3|10567.2|10565.2|10564.5|10562.5|3817
1652140800000|2022-05-10 00:00:00|10564.7|10562.7|10570.3|10568.3|10573.5|10571.5|10563.7|10561.7|8453
1652144400000|2022-05-10 01:00:00|10570.1|10568.1|10565.6|10563.6|10572.3|10570.3|10565.3|10563.3|10462
1652148000000|2022-05-10 02:00:00|10565.5|10563.5|10567.2|10565.2|10568|10566|10564.5|10562.5|4605
1652151600000|2022-05-10 03:00:00|10567.6|10565.6|10565.6|10563.6|10569.2|10567.2|10565.3|10563.3|2094
1652155200000|2022-05-10 04:00:00|10565.5|10563.5|10565.6|10563.6|10566|10564|10564.3|10562.3|1964
1652158800000|2022-05-10 05:00:00|10565.5|10563.5|10563.7|10561.7|10566.8|10564.8|10562.5|10560.5|3773
1652162400000|2022-05-10 06:00:00|10563.5|10561.5|10561.7|10559.7|10564.1|10562.1|10559.4|10557.4|8469
1652166000000|2022-05-10 07:00:00|10562.1|10560.1|10563.3|10561.3|10565.6|10563.6|10560.6|10558.6|20495
1652169600000|2022-05-10 08:00:00|10563.7|10561.7|10564.5|10562.5|10567.2|10565.2|10563.1|10561.1|12784
1652173200000|2022-05-10 09:00:00|10564.1|10562.1|10568|10566|10568.8|10566.8|10564.1|10562.1|14596
1652176800000|2022-05-10 10:00:00|10568.4|10566.4|10568.8|10566.8|10569.2|10567.2|10565.3|10563.3|7239
1652180400000|2022-05-10 11:00:00|10569|10567|10568.8|10566.8|10571.9|10569.9|10566.8|10564.8|17152
1652184000000|2022-05-10 12:00:00|10569.2|10567.2|10573.1|10571.1|10575.8|10573.8|10564.1|10562.1|37505
1652187600000|2022-05-10 13:00:00|10573.5|10571.5|10568.8|10566.8|10573.9|10571.9|10566.4|10564.4|28043
1652191200000|2022-05-10 14:00:00|10568.4|10566.4|10564.5|10562.5|10570.3|10568.3|10563.7|10561.7|32867
1652194800000|2022-05-10 15:00:00|10564.9|10562.9|10564.9|10562.9|10565.6|10563.6|10558.6|10556.6|34372
1652198400000|2022-05-10 16:00:00|10565.3|10563.3|10565.3|10563.3|10568.8|10566.8|10564.5|10562.5|20171
1652202000000|2022-05-10 17:00:00|10564.9|10562.9|10564.5|10562.5|10567|10565|10562.1|10560.1|12872
1652205600000|2022-05-10 18:00:00|10564.3|10562.3|10563.3|10561.3|10566.4|10564.4|10561.7|10559.7|19556
1652209200000|2022-05-10 19:00:00|10563.7|10561.7|10563.7|10561.7|10564.9|10562.9|10562.1|10560.1|6175
1652212800000|2022-05-10 20:00:00|10561.9|10559.9|10563.3|10561.3|10566.2|10564.2|10561.7|10559.7|13325
1652220000000|2022-05-10 22:00:00|10563.5|10561.5|10565.5|10563.5|10567|10565|10563.5|10561.5|982
1652223600000|2022-05-10 23:00:00|10565.3|10563.3|10564.5|10562.5|10566.4|10564.4|10563.3|10561.3|870
1652227200000|2022-05-11 00:00:00|10564.1|10562.1|10564.5|10562.5|10565.8|10563.8|10562.5|10560.5|3351
1652230800000|2022-05-11 01:00:00|10564.3|10562.3|10562.9|10560.9|10564.9|10562.9|10562.5|10560.5|1792
1652234400000|2022-05-11 02:00:00|10563.1|10561.1|10563.7|10561.7|10564.5|10562.5|10562.1|10560.1|2399
1652238000000|2022-05-11 03:00:00|10563.9|10561.9|10561.7|10559.7|10564.5|10562.5|10561.2|10559.2|3588
1652241600000|2022-05-11 04:00:00|10562.1|10560.1|10562.1|10560.1|10562.9|10560.9|10560.6|10558.6|7346
1652245200000|2022-05-11 05:00:00|10561.7|10559.7|10561.2|10559.2|10563.9|10561.9|10560.6|10558.6|2325
1652248800000|2022-05-11 06:00:00|10561|10559|10566.4|10564.4|10566.8|10564.8|10559.8|10557.8|7048
1652252400000|2022-05-11 07:00:00|10566.2|10564.2|10568.8|10566.8|10570.7|10568.7|10565.3|10563.3|10129
1652256000000|2022-05-11 08:00:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10567.2|10565.2|6298
1652259600000|2022-05-11 09:00:00|10569|10567|10567.6|10565.6|10572.7|10570.7|10566.4|10564.4|14220
1652263200000|2022-05-11 10:00:00|10567.8|10565.8|10570.3|10568.3|10571.5|10569.5|10566.8|10564.8|7748
1652266800000|2022-05-11 11:00:00|10570.7|10568.7|10566.8|10564.8|10571.1|10569.1|10566.4|10564.4|10261
1652270400000|2022-05-11 12:00:00|10567|10565|10541|10539|10567.6|10565.6|10541|10539|77703
1652274000000|2022-05-11 13:00:00|10541.2|10539.2|10548.9|10546.9|10556.7|10554.7|10539.9|10537.9|74595
1652277600000|2022-05-11 14:00:00|10549.2|10547.2|10548.9|10546.9|10550|10548|10544.9|10542.9|40463
1652281200000|2022-05-11 15:00:00|10548.5|10546.5|10553.1|10551.1|10554.3|10552.3|10546.1|10544.1|29939
1652284800000|2022-05-11 16:00:00|10553|10551|10557.1|10555.1|10557.8|10555.8|10552.2|10550.2|20988
1652288400000|2022-05-11 17:00:00|10558.4|10556.4|10562.1|10560.1|10562.1|10560.1|10554.3|10552.3|20802
1652292000000|2022-05-11 18:00:00|10562.5|10560.5|10560.6|10558.6|10563.7|10561.7|10556.3|10554.3|16963
1652295600000|2022-05-11 19:00:00|10561|10559|10560.2|10558.2|10562.1|10560.1|10558.6|10556.6|15230
1652299200000|2022-05-11 20:00:00|10559.8|10557.8|10557.8|10555.8|10560.6|10558.6|10557.1|10555.1|11034
1652306400000|2022-05-11 22:00:00|10559|10557|10557.8|10555.8|10560|10558|10556.7|10554.7|2118
1652310000000|2022-05-11 23:00:00|10557.4|10555.4|10556.1|10554.1|10558.6|10556.6|10555.5|10553.5|2856
1652313600000|2022-05-12 00:00:00|10556.3|10554.3|10557.1|10555.1|10564.9|10562.9|10555.9|10553.9|9421
1652317200000|2022-05-12 01:00:00|10556.9|10554.9|10553.5|10551.5|10559|10557|10553.1|10551.1|6812
1652320800000|2022-05-12 02:00:00|10553.9|10551.9|10555.9|10553.9|10556.3|10554.3|10553.5|10551.5|2951
1652324400000|2022-05-12 03:00:00|10555.7|10553.7|10555.9|10553.9|10557.8|10555.8|10555.5|10553.5|2276
1652328000000|2022-05-12 04:00:00|10556.3|10554.3|10557.4|10555.4|10559|10557|10555.9|10553.9|2280
1652331600000|2022-05-12 05:00:00|10557.3|10555.3|10563.3|10561.3|10563.3|10561.3|10556.3|10554.3|5576
1652335200000|2022-05-12 06:00:00|10563.1|10561.1|10566|10564|10566.8|10564.8|10561|10559|11148
1652338800000|2022-05-12 07:00:00|10566.4|10564.4|10569.6|10567.6|10573.1|10571.1|10565.6|10563.6|19400
1652342400000|2022-05-12 08:00:00|10569.4|10567.4|10571.5|10569.5|10574.6|10572.6|10569.2|10567.2|12615
1652346000000|2022-05-12 09:00:00|10571.1|10569.1|10571.9|10569.9|10574.2|10572.2|10569.9|10567.9|12713
1652349600000|2022-05-12 10:00:00|10572.1|10570.1|10569.2|10567.2|10573.5|10571.5|10567.6|10565.6|9330
1652353200000|2022-05-12 11:00:00|10568.8|10566.8|10572.3|10570.3|10572.3|10570.3|10566.4|10564.4|18063
1652356800000|2022-05-12 12:00:00|10572.7|10570.7|10575|10573|10577|10575|10569.9|10567.9|35020
1652360400000|2022-05-12 13:00:00|10575.4|10573.4|10569.9|10567.9|10575.4|10573.4|10568.4|10566.4|31717
1652364000000|2022-05-12 14:00:00|10570.3|10568.3|10570.3|10568.3|10571.5|10569.5|10568|10566|23558
1652367600000|2022-05-12 15:00:00|10570.7|10568.7|10573.3|10571.3|10573.3|10571.3|10567.6|10565.6|22341
1652371200000|2022-05-12 16:00:00|10573.1|10571.1|10571.3|10569.3|10573.5|10571.5|10569.9|10567.9|13639
1652374800000|2022-05-12 17:00:00|10571.9|10569.9|10579.3|10577.3|10580.5|10578.5|10570.7|10568.7|19660
1652378400000|2022-05-12 18:00:00|10579.5|10577.5|10582.1|10580.1|10584|10582|10578.5|10576.5|26758
1652382000000|2022-05-12 19:00:00|10582.4|10580.4|10574.4|10572.4|10582.4|10580.4|10574.2|10572.2|18298
1652385600000|2022-05-12 20:00:00|10574.2|10572.2|10574.2|10572.2|10575|10573|10569.9|10567.9|19771
1652392800000|2022-05-12 22:00:00|10575.2|10573.2|10570.7|10568.7|10575.2|10573.2|10569.9|10567.9|1802
1652396400000|2022-05-12 23:00:00|10570.9|10568.9|10570.3|10568.3|10571.5|10569.5|10568.8|10566.8|1702
1652400000000|2022-05-13 00:00:00|10570.5|10568.5|10569.9|10567.9|10576.2|10574.2|10569.6|10567.6|5067
1652403600000|2022-05-13 01:00:00|10570.3|10568.3|10568.4|10566.4|10570.7|10568.7|10566|10564|5340
1652407200000|2022-05-13 02:00:00|10568.6|10566.6|10571.9|10569.9|10572.1|10570.1|10568|10566|4591
1652410800000|2022-05-13 03:00:00|10571.5|10569.5|10570.7|10568.7|10572.7|10570.7|10569|10567|2879
1652414400000|2022-05-13 04:00:00|10570.5|10568.5|10569.6|10567.6|10571.5|10569.5|10569.6|10567.6|1536
1652418000000|2022-05-13 05:00:00|10569.4|10567.4|10568.4|10566.4|10570.7|10568.7|10567.6|10565.6|3221
1652421600000|2022-05-13 06:00:00|10568.6|10566.6|10571.1|10569.1|10571.1|10569.1|10568.4|10566.4|6283
1652425200000|2022-05-13 07:00:00|10571.3|10569.3|10568.4|10566.4|10574.2|10572.2|10568|10566|15128
1652428800000|2022-05-13 08:00:00|10568.2|10566.2|10569.6|10567.6|10571.5|10569.5|10568|10566|8244
1652432400000|2022-05-13 09:00:00|10569.9|10567.9|10571.5|10569.5|10571.9|10569.9|10568.8|10566.8|3112
1652436000000|2022-05-13 10:00:00|10571.7|10569.7|10572.7|10570.7|10573.1|10571.1|10570.5|10568.5|7250
1652439600000|2022-05-13 11:00:00|10572.3|10570.3|10570.3|10568.3|10573.1|10571.1|10570.3|10568.3|11462
1652443200000|2022-05-13 12:00:00|10569.9|10567.9|10567.6|10565.6|10571.5|10569.5|10566.8|10564.8|18428
1652446800000|2022-05-13 13:00:00|10567.8|10565.8|10562.5|10560.5|10568.4|10566.4|10562.5|10560.5|17123
1652450400000|2022-05-13 14:00:00|10562.7|10560.7|10570.3|10568.3|10570.3|10568.3|10562.7|10560.7|27720
1652454000000|2022-05-13 15:00:00|10570.7|10568.7|10569.6|10567.6|10571.9|10569.9|10569.2|10567.2|13597
1652457600000|2022-05-13 16:00:00|10569.2|10567.2|10566.8|10564.8|10569.6|10567.6|10565.6|10563.6|9773
1652461200000|2022-05-13 17:00:00|10566.4|10564.4|10566.4|10564.4|10567.6|10565.6|10566|10564|8279
1652464800000|2022-05-13 18:00:00|10566.8|10564.8|10569.9|10567.9|10569.9|10567.9|10566.4|10564.4|11286
1652468400000|2022-05-13 19:00:00|10569.6|10567.6|10569.9|10567.9|10570.3|10568.3|10568.8|10566.8|6323
1652472000000|2022-05-13 20:00:00|10570.1|10568.1|10571.9|10569.9|10572.7|10570.7|10569.6|10567.6|6455
1652652000000|2022-05-15 22:00:00|10571.1|10569.1|10568.8|10566.8|10571.1|10569.1|10567.6|10565.6|1360
1652655600000|2022-05-15 23:00:00|10568.6|10566.6|10568.4|10566.4|10569.9|10567.9|10566.8|10564.8|1244
1652659200000|2022-05-16 00:00:00|10568.8|10566.8|10567|10565|10569.2|10567.2|10566.4|10564.4|1845
1652662800000|2022-05-16 01:00:00|10566.8|10564.8|10569.2|10567.2|10569.6|10567.6|10565.6|10563.6|1980
1652666400000|2022-05-16 02:00:00|10569.6|10567.6|10571.5|10569.5|10577|10575|10569.6|10567.6|4677
1652670000000|2022-05-16 03:00:00|10571.3|10569.3|10575|10573|10576.2|10574.2|10571.1|10569.1|3614
1652673600000|2022-05-16 04:00:00|10574.8|10572.8|10573.5|10571.5|10575.2|10573.2|10572.7|10570.7|1789
1652677200000|2022-05-16 05:00:00|10573.9|10571.9|10571.5|10569.5|10574.4|10572.4|10570.7|10568.7|2133
1652680800000|2022-05-16 06:00:00|10571.9|10569.9|10574.2|10572.2|10574.2|10572.2|10570.3|10568.3|5018
1652684400000|2022-05-16 07:00:00|10574|10572|10569.9|10567.9|10575|10573|10569.6|10567.6|6543
1652688000000|2022-05-16 08:00:00|10569.6|10567.6|10569.9|10567.9|10572.7|10570.7|10569.6|10567.6|4223
1652691600000|2022-05-16 09:00:00|10570.1|10568.1|10568.8|10566.8|10570.7|10568.7|10567.2|10565.2|5272
1652695200000|2022-05-16 10:00:00|10568.4|10566.4|10570.7|10568.7|10570.9|10568.9|10567.8|10565.8|2890
1652698800000|2022-05-16 11:00:00|10570.9|10568.9|10569.9|10567.9|10572.3|10570.3|10568.8|10566.8|6415
1652702400000|2022-05-16 12:00:00|10570.3|10568.3|10573.5|10571.5|10576.2|10574.2|10569.2|10567.2|19886
1652706000000|2022-05-16 13:00:00|10573.1|10571.1|10575|10573|10577.4|10575.4|10571.9|10569.9|27381
1652709600000|2022-05-16 14:00:00|10575.2|10573.2|10579.3|10577.3|10579.7|10577.7|10573.9|10571.9|21232
1652713200000|2022-05-16 15:00:00|10579.7|10577.7|10576.2|10574.2|10579.7|10577.7|10575|10573|15893
1652716800000|2022-05-16 16:00:00|10576|10574|10575.8|10573.8|10576.6|10574.6|10573.1|10571.1|6928
1652720400000|2022-05-16 17:00:00|10575.6|10573.6|10573.9|10571.9|10575.8|10573.8|10572.7|10570.7|7780
1652724000000|2022-05-16 18:00:00|10573.5|10571.5|10575.4|10573.4|10575.4|10573.4|10571.9|10569.9|11581
1652727600000|2022-05-16 19:00:00|10575|10573|10573.1|10571.1|10575.8|10573.8|10571.1|10569.1|15387
1652731200000|2022-05-16 20:00:00|10572.7|10570.7|10574.6|10572.6|10575.8|10573.8|10572.7|10570.7|21713
1652738400000|2022-05-16 22:00:00|10576.4|10574.4|10575|10573|10578.9|10576.9|10575|10573|1079
1652742000000|2022-05-16 23:00:00|10574.6|10572.6|10573.9|10571.9|10575.4|10573.4|10573.9|10571.9|1371
1652745600000|2022-05-17 00:00:00|10574|10572|10572.7|10570.7|10575.8|10573.8|10571.1|10569.1|3498
1652749200000|2022-05-17 01:00:00|10572.5|10570.5|10573.5|10571.5|10574.6|10572.6|10571.9|10569.9|3112
1652752800000|2022-05-17 02:00:00|10573.7|10571.7|10571.9|10569.9|10573.9|10571.9|10571.1|10569.1|2701
1652756400000|2022-05-17 03:00:00|10571.5|10569.5|10568.4|10566.4|10571.9|10569.9|10567.2|10565.2|2957
1652760000000|2022-05-17 04:00:00|10568.6|10566.6|10567.6|10565.6|10568.8|10566.8|10567.6|10565.6|2290
1652763600000|2022-05-17 05:00:00|10567.2|10565.2|10568|10566|10569.2|10567.2|10567.2|10565.2|2223
1652767200000|2022-05-17 06:00:00|10567.6|10565.6|10569.2|10567.2|10569.2|10567.2|10566.4|10564.4|3622
1652770800000|2022-05-17 07:00:00|10569|10567|10568|10566|10569.6|10567.6|10566|10564|5438
1652774400000|2022-05-17 08:00:00|10568.4|10566.4|10567.8|10565.8|10569.6|10567.6|10566.4|10564.4|6922
1652778000000|2022-05-17 09:00:00|10568|10566|10567.6|10565.6|10569.9|10567.9|10566|10564|13631
1652781600000|2022-05-17 10:00:00|10567.4|10565.4|10564.5|10562.5|10568|10566|10563.3|10561.3|8801
1652785200000|2022-05-17 11:00:00|10564.3|10562.3|10564.1|10562.1|10566.2|10564.2|10563.3|10561.3|11315
1652788800000|2022-05-17 12:00:00|10564.3|10562.3|10558.6|10556.6|10565.6|10563.6|10557.8|10555.8|32730
1652792400000|2022-05-17 13:00:00|10558.8|10556.8|10558.6|10556.6|10559.8|10557.8|10555.1|10553.1|29061
1652796000000|2022-05-17 14:00:00|10558.4|10556.4|10559|10557|10564.1|10562.1|10557.4|10555.4|27350
1652799600000|2022-05-17 15:00:00|10559.4|10557.4|10557.4|10555.4|10559.4|10557.4|10557.1|10555.1|15302
1652803200000|2022-05-17 16:00:00|10557.1|10555.1|10554.9|10552.9|10559.4|10557.4|10554.3|10552.3|11860
1652806800000|2022-05-17 17:00:00|10554.7|10552.7|10557.4|10555.4|10558.6|10556.6|10554.7|10552.7|22038
1652810400000|2022-05-17 18:00:00|10557.3|10555.3|10553.1|10551.1|10558.2|10556.2|10550|10548|50740
1652814000000|2022-05-17 19:00:00|10552.8|10550.8|10551.6|10549.6|10553.5|10551.5|10550.4|10548.4|19608
1652817600000|2022-05-17 20:00:00|10551.4|10549.4|10551.6|10549.6|10552|10550|10549.6|10547.6|11437
1652824800000|2022-05-17 22:00:00|10550.2|10548.2|10552|10550|10552.8|10550.8|10550.2|10548.2|1734
1652828400000|2022-05-17 23:00:00|10551.6|10549.6|10553.5|10551.5|10553.5|10551.5|10550.4|10548.4|2051
1652832000000|2022-05-18 00:00:00|10553.1|10551.1|10553.5|10551.5|10555.9|10553.9|10552.8|10550.8|5214
1652835600000|2022-05-18 01:00:00|10553.1|10551.1|10556.3|10554.3|10559|10557|10552.8|10550.8|14933
1652839200000|2022-05-18 02:00:00|10555.9|10553.9|10557.1|10555.1|10558.6|10556.6|10555.1|10553.1|12726
1652842800000|2022-05-18 03:00:00|10557.4|10555.4|10556.7|10554.7|10557.8|10555.8|10556.3|10554.3|1886
1652846400000|2022-05-18 04:00:00|10556.5|10554.5|10555.9|10553.9|10558.6|10556.6|10555.5|10553.5|2665
1652850000000|2022-05-18 05:00:00|10555.7|10553.7|10555.1|10553.1|10556.7|10554.7|10554.3|10552.3|2481
1652853600000|2022-05-18 06:00:00|10555.5|10553.5|10555.1|10553.1|10556.7|10554.7|10553|10551|5745
1652857200000|2022-05-18 07:00:00|10555.3|10553.3|10554.7|10552.7|10557.1|10555.1|10552.8|10550.8|7826
1652860800000|2022-05-18 08:00:00|10554.3|10552.3|10554.7|10552.7|10555.9|10553.9|10553.5|10551.5|4634
1652864400000|2022-05-18 09:00:00|10554.5|10552.5|10553.9|10551.9|10555.1|10553.1|10553.1|10551.1|5975
1652868000000|2022-05-18 10:00:00|10554.3|10552.3|10551.6|10549.6|10554.7|10552.7|10550|10548|7488
1652871600000|2022-05-18 11:00:00|10552|10550|10550.4|10548.4|10552.4|10550.4|10549.2|10547.2|14027
1652875200000|2022-05-18 12:00:00|10550.8|10548.8|10547.7|10545.7|10552.8|10550.8|10546.9|10544.9|26606
1652878800000|2022-05-18 13:00:00|10547.3|10545.3|10553.5|10551.5|10553.9|10551.9|10547.3|10545.3|34793
1652882400000|2022-05-18 14:00:00|10553.7|10551.7|10557.1|10555.1|10560.6|10558.6|10552.8|10550.8|31699
1652886000000|2022-05-18 15:00:00|10557.4|10555.4|10559|10557|10561.7|10559.7|10557.1|10555.1|29174
1652889600000|2022-05-18 16:00:00|10558.6|10556.6|10560.2|10558.2|10562.1|10560.1|10557.4|10555.4|20165
1652893200000|2022-05-18 17:00:00|10559.8|10557.8|10562.1|10560.1|10562.9|10560.9|10559.4|10557.4|21043
1652896800000|2022-05-18 18:00:00|10561.7|10559.7|10559.4|10557.4|10563.3|10561.3|10558.2|10556.2|18765
1652900400000|2022-05-18 19:00:00|10559|10557|10556.7|10554.7|10560|10558|10556.7|10554.7|23646
1652904000000|2022-05-18 20:00:00|10557.1|10555.1|10559.4|10557.4|10561.4|10559.4|10556.3|10554.3|21607
1652911200000|2022-05-18 22:00:00|10559.8|10557.8|10559.4|10557.4|10561|10559|10557.8|10555.8|3140
1652914800000|2022-05-18 23:00:00|10559.8|10557.8|10562.9|10560.9|10563.3|10561.3|10558.6|10556.6|2904
1652918400000|2022-05-19 00:00:00|10562.7|10560.7|10559.6|10557.6|10563.3|10561.3|10559.2|10557.2|4038
1652922000000|2022-05-19 01:00:00|10559.4|10557.4|10559|10557|10561.4|10559.4|10558.8|10556.8|3456
1652925600000|2022-05-19 02:00:00|10558.8|10556.8|10558.2|10556.2|10559.8|10557.8|10557.4|10555.4|2746
1652929200000|2022-05-19 03:00:00|10558.4|10556.4|10557.4|10555.4|10559.4|10557.4|10557.1|10555.1|2994
1652932800000|2022-05-19 04:00:00|10558.2|10556.2|10558.4|10556.4|10559|10557|10557.4|10555.4|1086
1652936400000|2022-05-19 05:00:00|10558.2|10556.2|10559|10557|10560.2|10558.2|10557.8|10555.8|1887
1652940000000|2022-05-19 06:00:00|10558.8|10556.8|10561|10559|10562.1|10560.1|10557.4|10555.4|3570
1652943600000|2022-05-19 07:00:00|10561.2|10559.2|10566.4|10564.4|10568.8|10566.8|10560.2|10558.2|14517
1652947200000|2022-05-19 08:00:00|10566|10564|10569.6|10567.6|10570.3|10568.3|10564.9|10562.9|17109
1652950800000|2022-05-19 09:00:00|10569.8|10567.8|10570.7|10568.7|10571.1|10569.1|10568|10566|9598
1652954400000|2022-05-19 10:00:00|10570.5|10568.5|10568.8|10566.8|10571.5|10569.5|10568.4|10566.4|15216
1652958000000|2022-05-19 11:00:00|10568.4|10566.4|10566.8|10564.8|10571.1|10569.1|10566|10564|17454
1652961600000|2022-05-19 12:00:00|10567|10565|10577.4|10575.4|10578.1|10576.1|10566.4|10564.4|27819
1652965200000|2022-05-19 13:00:00|10577.8|10575.8|10574.2|10572.2|10577.8|10575.8|10571.5|10569.5|35702
1652968800000|2022-05-19 14:00:00|10574.6|10572.6|10573.5|10571.5|10574.6|10572.6|10568.4|10566.4|34358
1652972400000|2022-05-19 15:00:00|10573.7|10571.7|10570.5|10568.5|10574.6|10572.6|10567.2|10565.2|26406
1652976000000|2022-05-19 16:00:00|10570.7|10568.7|10571.1|10569.1|10572.7|10570.7|10568|10566|17748
1652979600000|2022-05-19 17:00:00|10570.9|10568.9|10572.9|10570.9|10574.2|10572.2|10570.3|10568.3|35262
1652983200000|2022-05-19 18:00:00|10573.1|10571.1|10570.7|10568.7|10573.9|10571.9|10569.9|10567.9|19118
1652986800000|2022-05-19 19:00:00|10570.3|10568.3|10568.8|10566.8|10570.3|10568.3|10567.2|10565.2|45650
1652990400000|2022-05-19 20:00:00|10569.2|10567.2|10570.5|10568.5|10571.5|10569.5|10568.4|10566.4|7718
1652997600000|2022-05-19 22:00:00|10571.9|10569.9|10571.9|10569.9|10572.7|10570.7|10569.9|10567.9|1152
1653001200000|2022-05-19 23:00:00|10571.5|10569.5|10569.9|10567.9|10572.3|10570.3|10568.8|10566.8|1347
1653004800000|2022-05-20 00:00:00|10569.8|10567.8|10569.9|10567.9|10571.1|10569.1|10568.4|10566.4|2913
1653008400000|2022-05-20 01:00:00|10570.1|10568.1|10568|10566|10570.3|10568.3|10566|10564|3023
1653012000000|2022-05-20 02:00:00|10567.8|10565.8|10568.8|10566.8|10569.2|10567.2|10567.6|10565.6|1274
1653015600000|2022-05-20 03:00:00|10568.6|10566.6|10571.1|10569.1|10572.3|10570.3|10568.6|10566.6|1814
1653019200000|2022-05-20 04:00:00|10570.7|10568.7|10569.6|10567.6|10570.7|10568.7|10569.2|10567.2|963
1653022800000|2022-05-20 05:00:00|10569.2|10567.2|10569.2|10567.2|10569.9|10567.9|10568.4|10566.4|1880
1653026400000|2022-05-20 06:00:00|10568.8|10566.8|10568|10566|10569.9|10567.9|10567.2|10565.2|3829
1653030000000|2022-05-20 07:00:00|10567.6|10565.6|10569.2|10567.2|10569.2|10567.2|10565.3|10563.3|4837
1653033600000|2022-05-20 08:00:00|10569.6|10567.6|10568.2|10566.2|10570.3|10568.3|10568|10566|3834
1653037200000|2022-05-20 09:00:00|10568|10566|10568.4|10566.4|10569.2|10567.2|10566.8|10564.8|5146
1653040800000|2022-05-20 10:00:00|10568.2|10566.2|10568|10566|10569.2|10567.2|10566.8|10564.8|3646
1653044400000|2022-05-20 11:00:00|10568.2|10566.2|10566.8|10564.8|10570.3|10568.3|10565.3|10563.3|9904
1653048000000|2022-05-20 12:00:00|10566.6|10564.6|10573.1|10571.1|10574.2|10572.2|10566.4|10564.4|25796
1653051600000|2022-05-20 13:00:00|10573.3|10571.3|10568.4|10566.4|10574|10572|10568|10566|26250
1653055200000|2022-05-20 14:00:00|10568|10566|10574.6|10572.6|10574.6|10572.6|10568|10566|14468
1653058800000|2022-05-20 15:00:00|10574.2|10572.2|10575.8|10573.8|10577.4|10575.4|10573.9|10571.9|52861
1653062400000|2022-05-20 16:00:00|10576.2|10574.2|10579.9|10577.9|10582.4|10580.4|10575.8|10573.8|18609
1653066000000|2022-05-20 17:00:00|10580.1|10578.1|10578.5|10576.5|10582.8|10580.8|10577.4|10575.4|24382
1653069600000|2022-05-20 18:00:00|10578.9|10576.9|10577.4|10575.4|10579.7|10577.7|10577.4|10575.4|16589
1653073200000|2022-05-20 19:00:00|10577.6|10575.6|10575.4|10573.4|10579.7|10577.7|10575.4|10573.4|30741
1653076800000|2022-05-20 20:00:00|10575.8|10573.8|10577.2|10575.2|10577.4|10575.4|10575.4|10573.4|7386
1653256800000|2022-05-22 22:00:00|10576|10574|10575.4|10573.4|10576.2|10574.2|10573.5|10571.5|1821
1653260400000|2022-05-22 23:00:00|10575.8|10573.8|10572.7|10570.7|10575.8|10573.8|10571.9|10569.9|4576
1653264000000|2022-05-23 00:00:00|10573.3|10571.3|10571.5|10569.5|10574.6|10572.6|10569.9|10567.9|5489
1653267600000|2022-05-23 01:00:00|10571.3|10569.3|10570.3|10568.3|10571.5|10569.5|10569.2|10567.2|4192
1653271200000|2022-05-23 02:00:00|10569.9|10567.9|10571.1|10569.1|10572.3|10570.3|10569.9|10567.9|3959
1653274800000|2022-05-23 03:00:00|10570.7|10568.7|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|1972
1653278400000|2022-05-23 04:00:00|10570.5|10568.5|10569.6|10567.6|10570.7|10568.7|10569.6|10567.6|1133
1653282000000|2022-05-23 05:00:00|10569.9|10567.9|10567.6|10565.6|10570.3|10568.3|10566|10564|5970
1653285600000|2022-05-23 06:00:00|10568|10566|10568.8|10566.8|10570.7|10568.7|10567.2|10565.2|8400
1653289200000|2022-05-23 07:00:00|10569|10567|10572.7|10570.7|10573.9|10571.9|10568.4|10566.4|13209
1653292800000|2022-05-23 08:00:00|10572.3|10570.3|10573.1|10571.1|10574.2|10572.2|10571.1|10569.1|9171
1653296400000|2022-05-23 09:00:00|10573.5|10571.5|10572.3|10570.3|10573.5|10571.5|10570.7|10568.7|8608
1653300000000|2022-05-23 10:00:00|10572.5|10570.5|10571.1|10569.1|10573.7|10571.7|10570.7|10568.7|4357
1653303600000|2022-05-23 11:00:00|10570.7|10568.7|10573.9|10571.9|10574.2|10572.2|10570.1|10568.1|17675
1653307200000|2022-05-23 12:00:00|10574.2|10572.2|10573.9|10571.9|10575|10573|10571.5|10569.5|29937
1653310800000|2022-05-23 13:00:00|10574.2|10572.2|10575|10573|10577.4|10575.4|10572.3|10570.3|27707
1653314400000|2022-05-23 14:00:00|10575.4|10573.4|10572.7|10570.7|10576.6|10574.6|10572.3|10570.3|56876
1653318000000|2022-05-23 15:00:00|10572.9|10570.9|10569.9|10567.9|10573.1|10571.1|10568.4|10566.4|64870
1653321600000|2022-05-23 16:00:00|10570.3|10568.3|10569.9|10567.9|10570.3|10568.3|10567.6|10565.6|26289
1653325200000|2022-05-23 17:00:00|10569.6|10567.6|10569.2|10567.2|10571.5|10569.5|10568.8|10566.8|20965
1653328800000|2022-05-23 18:00:00|10569.6|10567.6|10571.1|10569.1|10571.5|10569.5|10569.2|10567.2|24961
1653332400000|2022-05-23 19:00:00|10571.5|10569.5|10570.7|10568.7|10571.9|10569.9|10569.2|10567.2|32751
1653336000000|2022-05-23 20:00:00|10571.1|10569.1|10570.7|10568.7|10571.3|10569.3|10569.9|10567.9|25953
1653343200000|2022-05-23 22:00:00|10574|10572|10573.9|10571.9|10574.6|10572.6|10572.7|10570.7|9058
1653346800000|2022-05-23 23:00:00|10573.7|10571.7|10573.5|10571.5|10575.4|10573.4|10573.1|10571.1|1817
1653350400000|2022-05-24 00:00:00|10573.9|10571.9|10575|10573|10575.4|10573.4|10573.1|10571.1|3621
1653354000000|2022-05-24 01:00:00|10574.8|10572.8|10571.5|10569.5|10575.2|10573.2|10570.3|10568.3|6291
1653357600000|2022-05-24 02:00:00|10571.9|10569.9|10572.7|10570.7|10573.5|10571.5|10571.9|10569.9|2281
1653361200000|2022-05-24 03:00:00|10573.1|10571.1|10573.5|10571.5|10573.9|10571.9|10572.7|10570.7|1357
1653364800000|2022-05-24 04:00:00|10573.7|10571.7|10573.9|10571.9|10574.2|10572.2|10572.3|10570.3|1672
1653368400000|2022-05-24 05:00:00|10573.5|10571.5|10575|10573|10575.4|10573.4|10572.7|10570.7|2190
1653372000000|2022-05-24 06:00:00|10574.8|10572.8|10575.4|10573.4|10577|10575|10573.1|10571.1|20997
1653375600000|2022-05-24 07:00:00|10575|10573|10578.9|10576.9|10579.7|10577.7|10574.2|10572.2|28517
1653379200000|2022-05-24 08:00:00|10579.3|10577.3|10580.5|10578.5|10581.3|10579.3|10577.8|10575.8|23989
1653382800000|2022-05-24 09:00:00|10580.7|10578.7|10579.7|10577.7|10581.3|10579.3|10579.3|10577.3|22026
1653386400000|2022-05-24 10:00:00|10579.9|10577.9|10578.5|10576.5|10580.1|10578.1|10577.8|10575.8|13182
1653390000000|2022-05-24 11:00:00|10578.3|10576.3|10578.1|10576.1|10578.9|10576.9|10576.6|10574.6|32434
1653393600000|2022-05-24 12:00:00|10578.5|10576.5|10579.7|10577.7|10580.1|10578.1|10576.2|10574.2|124288
1653397200000|2022-05-24 13:00:00|10580.1|10578.1|10589.1|10587.1|10589.5|10587.5|10579.3|10577.3|110046
1653400800000|2022-05-24 14:00:00|10589.5|10587.5|10598.5|10596.5|10603.1|10601.1|10589.5|10587.5|172703
1653404400000|2022-05-24 15:00:00|10598.3|10596.3|10596.5|10594.5|10600|10598|10596.1|10594.1|227418
1653408000000|2022-05-24 16:00:00|10596.9|10594.9|10597.3|10595.3|10600|10598|10594.2|10592.2|126643
1653411600000|2022-05-24 17:00:00|10596.9|10594.9|10598.9|10596.9|10599.6|10597.6|10596.3|10594.3|90465
1653415200000|2022-05-24 18:00:00|10599|10597|10598.1|10596.1|10600.4|10598.4|10597.3|10595.3|64144
1653418800000|2022-05-24 19:00:00|10598.5|10596.5|10597.7|10595.7|10598.9|10596.9|10596.5|10594.5|97538
1653422400000|2022-05-24 20:00:00|10598.1|10596.1|10598.1|10596.1|10599.6|10597.6|10596.9|10594.9|24286
1653429600000|2022-05-24 22:00:00|10596.5|10594.5|10597.3|10595.3|10598.1|10596.1|10595.7|10593.7|4616
1653433200000|2022-05-24 23:00:00|10596.5|10594.5|10598.9|10596.9|10598.9|10596.9|10596.1|10594.1|2368
1653436800000|2022-05-25 00:00:00|10599.2|10597.2|10595.9|10593.9|10599.6|10597.6|10594.9|10592.9|6149
1653440400000|2022-05-25 01:00:00|10595.7|10593.7|10597.7|10595.7|10598.9|10596.9|10594.9|10592.9|4977
1653444000000|2022-05-25 02:00:00|10597.5|10595.5|10595.7|10593.7|10597.5|10595.5|10595.3|10593.3|6995
1653447600000|2022-05-25 03:00:00|10595.9|10593.9|10596.9|10594.9|10597.7|10595.7|10595.7|10593.7|2503
1653451200000|2022-05-25 04:00:00|10596.7|10594.7|10597.3|10595.3|10598.5|10596.5|10596.1|10594.1|8494
1653454800000|2022-05-25 05:00:00|10597.1|10595.1|10598.5|10596.5|10600.4|10598.4|10596.1|10594.1|6814
1653458400000|2022-05-25 06:00:00|10598.7|10596.7|10599.2|10597.2|10602.4|10600.4|10598.5|10596.5|13662
1653462000000|2022-05-25 07:00:00|10599|10597|10599.2|10597.2|10600|10598|10597.3|10595.3|41636
1653465600000|2022-05-25 08:00:00|10598.9|10596.9|10599.2|10597.2|10602.4|10600.4|10598.5|10596.5|22205
1653469200000|2022-05-25 09:00:00|10599.4|10597.4|10598.1|10596.1|10601.6|10599.6|10598.1|10596.1|40610
1653472800000|2022-05-25 10:00:00|10598.5|10596.5|10596.5|10594.5|10598.9|10596.9|10596.1|10594.1|22371
1653476400000|2022-05-25 11:00:00|10596.3|10594.3|10599.2|10597.2|10601.4|10599.4|10595.5|10593.5|57262
1653480000000|2022-05-25 12:00:00|10599.4|10597.4|10602|10600|10603.9|10601.9|10597.3|10595.3|176137
1653483600000|2022-05-25 13:00:00|10601.6|10599.6|10601.2|10599.2|10607.1|10605.1|10600.8|10598.8|157151
1653487200000|2022-05-25 14:00:00|10601.6|10599.6|10600.4|10598.4|10603.1|10601.1|10599.6|10597.6|106689
1653490800000|2022-05-25 15:00:00|10600.6|10598.6|10600.8|10598.8|10601.6|10599.6|10599.6|10597.6|113393
1653494400000|2022-05-25 16:00:00|10600.4|10598.4|10599.6|10597.6|10602.4|10600.4|10599.6|10597.6|53187
1653498000000|2022-05-25 17:00:00|10600|10598|10600.2|10598.2|10602|10600|10598.5|10596.5|48043
1653501600000|2022-05-25 18:00:00|10600|10598|10603.1|10601.1|10605.5|10603.5|10597.7|10595.7|74662
1653505200000|2022-05-25 19:00:00|10603.3|10601.3|10603.1|10601.1|10603.9|10601.9|10600.4|10598.4|80437
1653508800000|2022-05-25 20:00:00|10602.8|10600.8|10603.1|10601.1|10603.9|10601.9|10601.6|10599.6|23696
1653516000000|2022-05-25 22:00:00|10601.6|10599.6|10603.1|10601.1|10603.5|10601.5|10600.8|10598.8|1451
1653519600000|2022-05-25 23:00:00|10603|10601|10602.8|10600.8|10603.5|10601.5|10602.4|10600.4|889
1653523200000|2022-05-26 00:00:00|10602.4|10600.4|10598.5|10596.5|10602.4|10600.4|10598.1|10596.1|4865
1653526800000|2022-05-26 01:00:00|10598.1|10596.1|10603.1|10601.1|10603.1|10601.1|10598.1|10596.1|8113
1653530400000|2022-05-26 02:00:00|10603.5|10601.5|10601.6|10599.6|10603.5|10601.5|10600.4|10598.4|3730
1653534000000|2022-05-26 03:00:00|10601.8|10599.8|10602.4|10600.4|10602.8|10600.8|10601.4|10599.4|4583
1653537600000|2022-05-26 04:00:00|10602.6|10600.6|10603.5|10601.5|10603.5|10601.5|10601.6|10599.6|1816
1653541200000|2022-05-26 05:00:00|10603.1|10601.1|10604.3|10602.3|10604.3|10602.3|10602|10600|2775
1653544800000|2022-05-26 06:00:00|10604.7|10602.7|10609.4|10607.4|10609.8|10607.8|10604.3|10602.3|16084
1653548400000|2022-05-26 07:00:00|10609.6|10607.6|10612.1|10610.1|10612.5|10610.5|10608.2|10606.2|12627
1653552000000|2022-05-26 08:00:00|10611.7|10609.7|10612.5|10610.5|10613.7|10611.7|10611.7|10609.7|47704
1653555600000|2022-05-26 09:00:00|10612.9|10610.9|10609.8|10607.8|10613.3|10611.3|10609.8|10607.8|51510
1653559200000|2022-05-26 10:00:00|10610.2|10608.2|10611.4|10609.4|10614.5|10612.5|10609.8|10607.8|16136
1653562800000|2022-05-26 11:00:00|10611.7|10609.7|10611|10609|10612.3|10610.3|10607.8|10605.8|26263
1653566400000|2022-05-26 12:00:00|10611.4|10609.4|10614.5|10612.5|10615.6|10613.6|10610.6|10608.6|48399
1653570000000|2022-05-26 13:00:00|10614.1|10612.1|10615.3|10613.3|10616.8|10614.8|10612.1|10610.1|92248
1653573600000|2022-05-26 14:00:00|10615.5|10613.5|10610.2|10608.2|10616.4|10614.4|10609.8|10607.8|62346
1653577200000|2022-05-26 15:00:00|10610|10608|10606.7|10604.7|10610.2|10608.2|10605.5|10603.5|41808
1653580800000|2022-05-26 16:00:00|10607.1|10605.1|10603.1|10601.1|10607.8|10605.8|10602.4|10600.4|36735
1653584400000|2022-05-26 17:00:00|10603.5|10601.5|10605.1|10603.1|10606.7|10604.7|10602.6|10600.6|39201
1653588000000|2022-05-26 18:00:00|10604.9|10602.9|10605.5|10603.5|10605.9|10603.9|10604.3|10602.3|13508
1661245200000|2022-08-23 09:00:00|10436.4|10434.4|10436.7|10434.7|10437.9|10435.9|10436.2|10434.2|571
1661248800000|2022-08-23 10:00:00|10436.9|10434.9|10436.4|10434.4|10437.1|10435.1|10434|10432|906
1661252400000|2022-08-23 11:00:00|10436.2|10434.2|10436.4|10434.4|10438.7|10436.7|10434.8|10432.8|15107
1661256000000|2022-08-23 12:00:00|10437.1|10435.1|10438.7|10436.7|10440.6|10438.6|10433.2|10431.2|9321
1661259600000|2022-08-23 13:00:00|10438.9|10436.9|10449|10447|10451.4|10449.4|10437.5|10435.5|58199
1661263200000|2022-08-23 14:00:00|10449.2|10447.2|10452.4|10450.4|10459.8|10457.8|10449.2|10447.2|41066
1661266800000|2022-08-23 15:00:00|10452.6|10450.6|10454.3|10452.3|10456.7|10454.7|10452.4|10450.4|18889
1661270400000|2022-08-23 16:00:00|10454.5|10452.5|10451.6|10449.6|10454.7|10452.7|10451.2|10449.2|34983
1661274000000|2022-08-23 17:00:00|10451.4|10449.4|10444.2|10442.2|10452.4|10450.4|10443.8|10441.8|10466
1661277600000|2022-08-23 18:00:00|10444.6|10442.6|10445.7|10443.7|10446.3|10444.3|10443.4|10441.4|13698
1661281200000|2022-08-23 19:00:00|10445.3|10443.3|10444.2|10442.2|10446.9|10444.9|10444|10442|6957
1661284800000|2022-08-23 20:00:00|10444|10442|10445.1|10443.1|10445.3|10443.3|10444|10442|5694
1661292000000|2022-08-23 22:00:00|10446.3|10444.3|10447.7|10445.7|10447.7|10445.7|10445.5|10443.5|269
1661295600000|2022-08-23 23:00:00|10447.3|10445.3|10445.9|10443.9|10447.5|10445.5|10445.7|10443.7|52
1661299200000|2022-08-24 00:00:00|10446.1|10444.1|10446.3|10444.3|10447.3|10445.3|10445.7|10443.7|208
1661302800000|2022-08-24 01:00:00|10446.1|10444.1|10448.5|10446.5|10448.9|10446.9|10445.3|10443.3|4273
1661306400000|2022-08-24 02:00:00|10448.7|10446.7|10448.5|10446.5|10450|10448|10448.1|10446.1|1802
1661310000000|2022-08-24 03:00:00|10448.3|10446.3|10449.6|10447.6|10449.6|10447.6|10447.9|10445.9|614
1661313600000|2022-08-24 04:00:00|10450|10448|10449.2|10447.2|10450.4|10448.4|10449|10447|316
1661317200000|2022-08-24 05:00:00|10449.4|10447.4|10450.4|10448.4|10451.6|10449.6|10449.4|10447.4|2413
1661320800000|2022-08-24 06:00:00|10450|10448|10447.5|10445.5|10450.4|10448.4|10446.9|10444.9|4309
1661324400000|2022-08-24 07:00:00|10447.7|10445.7|10448.7|10446.7|10448.9|10446.9|10444.6|10442.6|5101
1661328000000|2022-08-24 08:00:00|10448.9|10446.9|10451.8|10449.8|10452.4|10450.4|10448.3|10446.3|5016
1661331600000|2022-08-24 09:00:00|10451.6|10449.6|10450.8|10448.8|10455.5|10453.5|10450.4|10448.4|7647
1661335200000|2022-08-24 10:00:00|10450.4|10448.4|10447.3|10445.3|10452|10450|10447.3|10445.3|2854
1661338800000|2022-08-24 11:00:00|10447.5|10445.5|10447.7|10445.7|10448.5|10446.5|10443.8|10441.8|8452
1661342400000|2022-08-24 12:00:00|10448.1|10446.1|10444.6|10442.6|10451.2|10449.2|10439.9|10437.9|78382
1661346000000|2022-08-24 13:00:00|10444.8|10442.8|10441|10439|10444.9|10442.9|10439.1|10437.1|53834
1661349600000|2022-08-24 14:00:00|10440.8|10438.8|10439.5|10437.5|10443|10441|10436.7|10434.7|106938
1661353200000|2022-08-24 15:00:00|10439.1|10437.1|10436|10434|10441.8|10439.8|10435.6|10433.6|50575
1661356800000|2022-08-24 16:00:00|10435.8|10433.8|10434.4|10432.4|10437.5|10435.5|10434.4|10432.4|121026
1661360400000|2022-08-24 17:00:00|10434.2|10432.2|10435.6|10433.6|10436|10434|10433.6|10431.6|19756
1661364000000|2022-08-24 18:00:00|10436|10434|10433.6|10431.6|10436|10434|10433.6|10431.6|27901
1661367600000|2022-08-24 19:00:00|10433.8|10431.8|10430.5|10428.5|10433.8|10431.8|10430.1|10428.1|43932
1661371200000|2022-08-24 20:00:00|10430.9|10428.9|10432.6|10430.6|10432.8|10430.8|10429.3|10427.3|18836
1661378400000|2022-08-24 22:00:00|10432.4|10430.4|10432.1|10430.1|10432.8|10430.8|10431.7|10429.7|1655
1661382000000|2022-08-24 23:00:00|10431.7|10429.7|10432.4|10430.4|10432.8|10430.8|10431.7|10429.7|430
1661385600000|2022-08-25 00:00:00|10432.6|10430.6|10432.1|10430.1|10433.2|10431.2|10431.7|10429.7|2621
1661389200000|2022-08-25 01:00:00|10431.9|10429.9|10434.2|10432.2|10435.6|10433.6|10431.7|10429.7|1469
1661392800000|2022-08-25 02:00:00|10434.4|10432.4|10434|10432|10435.2|10433.2|10434|10432|1016
1661396400000|2022-08-25 03:00:00|10433.6|10431.6|10434|10432|10434.8|10432.8|10433.6|10431.6|8512
1661400000000|2022-08-25 04:00:00|10433.6|10431.6|10434.4|10432.4|10435.2|10433.2|10433.6|10431.6|4168
1661403600000|2022-08-25 05:00:00|10434.8|10432.8|10434.2|10432.2|10434.8|10432.8|10431.9|10429.9|6553
1661407200000|2022-08-25 06:00:00|10434|10432|10435.4|10433.4|10436.7|10434.7|10431.7|10429.7|15666
1661410800000|2022-08-25 07:00:00|10435.6|10433.6|10439.1|10437.1|10439.7|10437.7|10435.2|10433.2|14486
1661414400000|2022-08-25 08:00:00|10438.7|10436.7|10438.7|10436.7|10440.6|10438.6|10437.5|10435.5|24454
1661418000000|2022-08-25 09:00:00|10438.9|10436.9|10434.6|10432.6|10440.6|10438.6|10434.4|10432.4|68052
1661421600000|2022-08-25 10:00:00|10434.8|10432.8|10432.8|10430.8|10436.4|10434.4|10432.4|10430.4|40777
1661425200000|2022-08-25 11:00:00|10433.2|10431.2|10436|10434|10436.7|10434.7|10432.8|10430.8|31082
1661428800000|2022-08-25 12:00:00|10435.6|10433.6|10437.5|10435.5|10437.9|10435.9|10429.7|10427.7|89174
1661432400000|2022-08-25 13:00:00|10437.7|10435.7|10434.8|10432.8|10439.1|10437.1|10433.6|10431.6|82380
1661436000000|2022-08-25 14:00:00|10434.6|10432.6|10436.7|10434.7|10437.9|10435.9|10432.8|10430.8|153161
1661439600000|2022-08-25 15:00:00|10436.4|10434.4|10435.2|10433.2|10437.5|10435.5|10435.2|10433.2|83436
1661443200000|2022-08-25 16:00:00|10434.8|10432.8|10436.5|10434.5|10437.1|10435.1|10434.8|10432.8|102540
1661446800000|2022-08-25 17:00:00|10436.4|10434.4|10438.3|10436.3|10439.1|10437.1|10436.4|10434.4|137620
1661450400000|2022-08-25 18:00:00|10437.9|10435.9|10436|10434|10438.3|10436.3|10435.2|10433.2|76068
1661454000000|2022-08-25 19:00:00|10436.4|10434.4|10435.6|10433.6|10437.1|10435.1|10434.8|10432.8|109156
1661457600000|2022-08-25 20:00:00|10436|10434|10437.3|10435.3|10437.9|10435.9|10435.2|10433.2|27852
1661464800000|2022-08-25 22:00:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10436.7|10434.7|1284
1661468400000|2022-08-25 23:00:00|10437.1|10435.1|10436.4|10434.4|10437.7|10435.7|10436|10434|3601
1661472000000|2022-08-26 00:00:00|10436.2|10434.2|10435.6|10433.6|10437.9|10435.9|10434.8|10432.8|1904
1661475600000|2022-08-26 01:00:00|10435.4|10433.4|10434.4|10432.4|10435.4|10433.4|10433.6|10431.6|4744
1661479200000|2022-08-26 02:00:00|10434.6|10432.6|10435.6|10433.6|10436|10434|10434.4|10432.4|6029
1661482800000|2022-08-26 03:00:00|10436|10434|10435.4|10433.4|10436.5|10434.5|10435.2|10433.2|5339
1661486400000|2022-08-26 04:00:00|10435.6|10433.6|10434|10432|10436|10434|10433.6|10431.6|2012
1661490000000|2022-08-26 05:00:00|10434.4|10432.4|10434.8|10432.8|10435.8|10433.8|10434.4|10432.4|1558
1661493600000|2022-08-26 06:00:00|10435|10433|10435.6|10433.6|10436|10434|10433.6|10431.6|6994
1661497200000|2022-08-26 07:00:00|10435.4|10433.4|10431.5|10429.5|10435.6|10433.6|10430.1|10428.1|16975
1661500800000|2022-08-26 08:00:00|10431.7|10429.7|10434|10432|10434.4|10432.4|10431.3|10429.3|21040
1661504400000|2022-08-26 09:00:00|10433.6|10431.6|10433.6|10431.6|10434.4|10432.4|10432.1|10430.1|22473
1661508000000|2022-08-26 10:00:00|10434|10432|10434.8|10432.8|10435.2|10433.2|10432.4|10430.4|12617
1661511600000|2022-08-26 11:00:00|10435.2|10433.2|10434.4|10432.4|10436.7|10434.7|10433.6|10431.6|14729
1661515200000|2022-08-26 12:00:00|10434|10432|10436.7|10434.7|10441.8|10439.8|10431.7|10429.7|65245
1661518800000|2022-08-26 13:00:00|10437.1|10435.1|10435|10433|10442.6|10440.6|10428.1|10426.1|104642
1661522400000|2022-08-26 14:00:00|10435.2|10433.2|10426.2|10424.2|10435.4|10433.4|10420.7|10418.7|60351
1661526000000|2022-08-26 15:00:00|10426.6|10424.6|10427.8|10425.8|10430.1|10428.1|10423.1|10421.1|53829
1661529600000|2022-08-26 16:00:00|10428.1|10426.1|10427|10425|10428.9|10426.9|10425.8|10423.8|24409
1661533200000|2022-08-26 17:00:00|10426.6|10424.6|10430.5|10428.5|10431.3|10429.3|10425.8|10423.8|17507
1661536800000|2022-08-26 18:00:00|10430.9|10428.9|10432.8|10430.8|10434.6|10432.6|10430.5|10428.5|23889
1661540400000|2022-08-26 19:00:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10429.3|10427.3|29081
1661544000000|2022-08-26 20:00:00|10433.2|10431.2|10430.7|10428.7|10434.8|10432.8|10430.1|10428.1|11134
1661724000000|2022-08-28 22:00:00|10428.1|10426.1|10425|10423|10428.3|10426.3|10423.5|10421.5|2115
1661727600000|2022-08-28 23:00:00|10424.6|10422.6|10422.3|10420.3|10425|10423|10421.5|10419.5|1317
1661731200000|2022-08-29 00:00:00|10421.9|10419.9|10419.6|10417.6|10422.3|10420.3|10416.8|10414.8|5087
1661734800000|2022-08-29 01:00:00|10419.2|10417.2|10417|10415|10421.5|10419.5|10416.8|10414.8|3962
1661738400000|2022-08-29 02:00:00|10416.8|10414.8|10416.4|10414.4|10418.8|10416.8|10416.4|10414.4|2742
1661742000000|2022-08-29 03:00:00|10416.2|10414.2|10413.3|10411.3|10416.4|10414.4|10412.9|10410.9|3950
1661745600000|2022-08-29 04:00:00|10413.5|10411.5|10414.1|10412.1|10414.5|10412.5|10411|10409|3642
1661749200000|2022-08-29 05:00:00|10413.7|10411.7|10414.9|10412.9|10416.4|10414.4|10411.7|10409.7|3686
1661752800000|2022-08-29 06:00:00|10415.3|10413.3|10415.3|10413.3|10417.2|10415.2|10413.7|10411.7|8980
1661756400000|2022-08-29 07:00:00|10415.1|10413.1|10413.5|10411.5|10415.3|10413.3|10411.4|10409.4|14686
1661760000000|2022-08-29 08:00:00|10413.7|10411.7|10414.9|10412.9|10416|10414|10412.9|10410.9|10402
1661763600000|2022-08-29 09:00:00|10414.5|10412.5|10416|10414|10416|10414|10414.5|10412.5|8687
1661767200000|2022-08-29 10:00:00|10415.6|10413.6|10419.2|10417.2|10419.9|10417.9|10415.6|10413.6|13165
1661770800000|2022-08-29 11:00:00|10419.6|10417.6|10419.2|10417.2|10421.1|10419.1|10418|10416|9299
1661774400000|2022-08-29 12:00:00|10419.4|10417.4|10423.1|10421.1|10425.4|10423.4|10419.2|10417.2|29572
1661778000000|2022-08-29 13:00:00|10423.5|10421.5|10422.3|10420.3|10427.8|10425.8|10422.3|10420.3|62226
1661781600000|2022-08-29 14:00:00|10422.7|10420.7|10428.1|10426.1|10428.9|10426.9|10422.3|10420.3|49992
1661785200000|2022-08-29 15:00:00|10428.3|10426.3|10425.8|10423.8|10431.3|10429.3|10425|10423|21332
1661788800000|2022-08-29 16:00:00|10425.4|10423.4|10427.4|10425.4|10427.8|10425.8|10423.9|10421.9|25142
1661792400000|2022-08-29 17:00:00|10427.8|10425.8|10426.2|10424.2|10428.5|10426.5|10425.8|10423.8|13180
1661796000000|2022-08-29 18:00:00|10426.6|10424.6|10423.9|10421.9|10427|10425|10423.1|10421.1|19560
1661799600000|2022-08-29 19:00:00|10424|10422|10423.9|10421.9|10425|10423|10423.5|10421.5|18044
1661803200000|2022-08-29 20:00:00|10423.5|10421.5|10423.9|10421.9|10424.2|10422.2|10423.1|10421.1|9671
1661810400000|2022-08-29 22:00:00|10424.2|10422.2|10425|10423|10427.4|10425.4|10423.9|10421.9|2084
1661814000000|2022-08-29 23:00:00|10424.6|10422.6|10426.6|10424.6|10426.6|10424.6|10424.2|10422.2|3104
1661817600000|2022-08-30 00:00:00|10427|10425|10426.6|10424.6|10428.5|10426.5|10425.8|10423.8|3358
1661821200000|2022-08-30 01:00:00|10426.2|10424.2|10425|10423|10427|10425|10423.9|10421.9|3158
1661824800000|2022-08-30 02:00:00|10424.6|10422.6|10425.4|10423.4|10425.4|10423.4|10423.5|10421.5|1911
1661828400000|2022-08-30 03:00:00|10425.8|10423.8|10425|10423|10425.8|10423.8|10424.6|10422.6|1798
1661832000000|2022-08-30 04:00:00|10425.4|10423.4|10429.3|10427.3|10429.3|10427.3|10425|10423|3606
1661835600000|2022-08-30 05:00:00|10429.5|10427.5|10427.4|10425.4|10430.5|10428.5|10427|10425|2236
1661839200000|2022-08-30 06:00:00|10427|10425|10423.1|10421.1|10428.1|10426.1|10421.9|10419.9|6379
1661842800000|2022-08-30 07:00:00|10422.7|10420.7|10422.3|10420.3|10424.2|10422.2|10419.9|10417.9|11419
1661846400000|2022-08-30 08:00:00|10422.7|10420.7|10425.4|10423.4|10428.1|10426.1|10422.3|10420.3|10616
1661850000000|2022-08-30 09:00:00|10425.8|10423.8|10425.8|10423.8|10427.4|10425.4|10425|10423|5198
1661853600000|2022-08-30 10:00:00|10426.2|10424.2|10428.5|10426.5|10428.9|10426.9|10425.4|10423.4|3705
1661857200000|2022-08-30 11:00:00|10428.3|10426.3|10425.4|10423.4|10429.3|10427.3|10424.6|10422.6|5604
1661860800000|2022-08-30 12:00:00|10425.8|10423.8|10418.4|10416.4|10426.2|10424.2|10417.2|10415.2|24551
1661864400000|2022-08-30 13:00:00|10418.6|10416.6|10420.7|10418.7|10423.5|10421.5|10416.8|10414.8|28066
1661868000000|2022-08-30 14:00:00|10420.1|10418.1|10414.1|10412.1|10420.1|10418.1|10409|10407|92081
1661871600000|2022-08-30 15:00:00|10414.3|10412.3|10414.5|10412.5|10415.6|10413.6|10409.8|10407.8|36915
1661875200000|2022-08-30 16:00:00|10414.9|10412.9|10415.6|10413.6|10416.4|10414.4|10412.5|10410.5|11130
1661878800000|2022-08-30 17:00:00|10416|10414|10414.1|10412.1|10416|10414|10413.3|10411.3|8737
1661882400000|2022-08-30 18:00:00|10413.9|10411.9|10415.3|10413.3|10415.3|10413.3|10413.3|10411.3|16169
1661886000000|2022-08-30 19:00:00|10414.9|10412.9|10416.8|10414.8|10417.6|10415.6|10414.5|10412.5|14509
1661889600000|2022-08-30 20:00:00|10417.2|10415.2|10419.6|10417.6|10419.8|10417.8|10415.6|10413.6|11128
1661896800000|2022-08-30 22:00:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10417.2|10415.2|1348
1661900400000|2022-08-30 23:00:00|10418.8|10416.8|10419.6|10417.6|10420.3|10418.3|10418.6|10416.6|802
1661904000000|2022-08-31 00:00:00|10419.2|10417.2|10417.6|10415.6|10420.1|10418.1|10417.6|10415.6|3163
1661907600000|2022-08-31 01:00:00|10417.2|10415.2|10416|10414|10417.6|10415.6|10415.6|10413.6|3373
1661911200000|2022-08-31 02:00:00|10416.4|10414.4|10415.6|10413.6|10416.8|10414.8|10415.6|10413.6|2335
1661914800000|2022-08-31 03:00:00|10415.3|10413.3|10414.5|10412.5|10415.3|10413.3|10414.1|10412.1|949
1661918400000|2022-08-31 04:00:00|10414.7|10412.7|10416.6|10414.6|10416.8|10414.8|10414.5|10412.5|1856
1661922000000|2022-08-31 05:00:00|10416.4|10414.4|10417.6|10415.6|10418|10416|10415.8|10413.8|4908
1661925600000|2022-08-31 06:00:00|10418|10416|10418.8|10416.8|10419.2|10417.2|10417.2|10415.2|7346
1661929200000|2022-08-31 07:00:00|10418.4|10416.4|10416.4|10414.4|10419.2|10417.2|10416|10414|4917
1661932800000|2022-08-31 08:00:00|10416|10414|10412.1|10410.1|10416|10414|10411.7|10409.7|8410
1661936400000|2022-08-31 09:00:00|10411.7|10409.7|10409|10407|10413.3|10411.3|10408.2|10406.2|10316
1661940000000|2022-08-31 10:00:00|10408.8|10406.8|10409.8|10407.8|10412.1|10410.1|10407.8|10405.8|7642
1661943600000|2022-08-31 11:00:00|10409.6|10407.6|10411.7|10409.7|10412.3|10410.3|10409.4|10407.4|13934
1661947200000|2022-08-31 12:00:00|10411.5|10409.5|10414.5|10412.5|10418.4|10416.4|10411|10409|58493
1661950800000|2022-08-31 13:00:00|10414.1|10412.1|10419.6|10417.6|10419.6|10417.6|10413.7|10411.7|23342
1661954400000|2022-08-31 14:00:00|10419.2|10417.2|10419.9|10417.9|10421.1|10419.1|10416.8|10414.8|29843
1661958000000|2022-08-31 15:00:00|10419.6|10417.6|10418|10416|10420.7|10418.7|10417.6|10415.6|21933
1661961600000|2022-08-31 16:00:00|10417.6|10415.6|10419.6|10417.6|10420.3|10418.3|10417.6|10415.6|20691
1661965200000|2022-08-31 17:00:00|10419.9|10417.9|10418.4|10416.4|10419.9|10417.9|10417.6|10415.6|7879
1661968800000|2022-08-31 18:00:00|10418|10416|10417.2|10415.2|10419.9|10417.9|10416.4|10414.4|15354
1661972400000|2022-08-31 19:00:00|10417.6|10415.6|10413.7|10411.7|10418|10416|10411|10409|42479
1661976000000|2022-08-31 20:00:00|10413.3|10411.3|10408.2|10406.2|10414.5|10412.5|10407.4|10405.4|22246
1661983200000|2022-08-31 22:00:00|10408.6|10406.6|10409.4|10407.4|10410.2|10408.2|10408.6|10406.6|1779
1661986800000|2022-08-31 23:00:00|10409.6|10407.6|10408.2|10406.2|10409.8|10407.8|10408|10406|1479
1661990400000|2022-09-01 00:00:00|10408|10406|10405.9|10403.9|10408.2|10406.2|10404.7|10402.7|5934
1661994000000|2022-09-01 01:00:00|10405.7|10403.7|10407.4|10405.4|10407.8|10405.8|10405.3|10403.3|2833
1661997600000|2022-09-01 02:00:00|10407.1|10405.1|10407.4|10405.4|10408.6|10406.6|10407.1|10405.1|1717
1662001200000|2022-09-01 03:00:00|10407.8|10405.8|10408.6|10406.6|10409|10407|10407.1|10405.1|1024
1662004800000|2022-09-01 04:00:00|10409|10407|10408.6|10406.6|10409|10407|10408.2|10406.2|1202
1662008400000|2022-09-01 05:00:00|10408.4|10406.4|10409.8|10407.8|10410|10408|10408.2|10406.2|734
1662012000000|2022-09-01 06:00:00|10410|10408|10407.8|10405.8|10410.6|10408.6|10405.9|10403.9|5737
1662015600000|2022-09-01 07:00:00|10407.4|10405.4|10408.6|10406.6|10411.4|10409.4|10406.7|10404.7|7692
1662019200000|2022-09-01 08:00:00|10408.2|10406.2|10409.6|10407.6|10410.6|10408.6|10407.4|10405.4|12149
1662022800000|2022-09-01 09:00:00|10409.8|10407.8|10413.3|10411.3|10413.7|10411.7|10408.6|10406.6|6844
1662026400000|2022-09-01 10:00:00|10413.7|10411.7|10410.6|10408.6|10413.7|10411.7|10410.2|10408.2|6550
1662030000000|2022-09-01 11:00:00|10411|10409|10413.3|10411.3|10413.7|10411.7|10410.2|10408.2|9454
1662033600000|2022-09-01 12:00:00|10412.9|10410.9|10408.6|10406.6|10413.7|10411.7|10403.9|10401.9|35065
1662037200000|2022-09-01 13:00:00|10408.4|10406.4|10409.6|10407.6|10411.7|10409.7|10405.9|10403.9|29740
1662040800000|2022-09-01 14:00:00|10405.9|10403.9|10400.4|10398.4|10407.8|10405.8|10396.5|10394.5|49204
1662044400000|2022-09-01 15:00:00|10400.8|10398.8|10402.4|10400.4|10402.8|10400.8|10398.5|10396.5|41288
1662048000000|2022-09-01 16:00:00|10402|10400|10403.1|10401.1|10404.7|10402.7|10402|10400|14469
1662051600000|2022-09-01 17:00:00|10403|10401|10404.3|10402.3|10405.1|10403.1|10402.4|10400.4|10540
1662055200000|2022-09-01 18:00:00|10404.5|10402.5|10402.4|10400.4|10405.9|10403.9|10402.4|10400.4|8869
1662058800000|2022-09-01 19:00:00|10402.6|10400.6|10403.1|10401.1|10405.5|10403.5|10402.4|10400.4|11147
1662062400000|2022-09-01 20:00:00|10403.5|10401.5|10406.3|10404.3|10406.5|10404.5|10402.4|10400.4|15715
1662069600000|2022-09-01 22:00:00|10404.7|10402.7|10405.1|10403.1|10406.7|10404.7|10403.9|10401.9|973
1662073200000|2022-09-01 23:00:00|10405.5|10403.5|10405.9|10403.9|10407.1|10405.1|10405.1|10403.1|1730
1662076800000|2022-09-02 00:00:00|10405.7|10403.7|10406.3|10404.3|10407.3|10405.3|10405.7|10403.7|1458
1662080400000|2022-09-02 01:00:00|10406.1|10404.1|10404.3|10402.3|10406.1|10404.1|10403.9|10401.9|2972
1662084000000|2022-09-02 02:00:00|10404.7|10402.7|10405.9|10403.9|10406.7|10404.7|10404.5|10402.5|5996
1662087600000|2022-09-02 03:00:00|10406.3|10404.3|10406.3|10404.3|10407.1|10405.1|10405.9|10403.9|2400
1662091200000|2022-09-02 04:00:00|10405.9|10403.9|10406.3|10404.3|10406.7|10404.7|10405.9|10403.9|1183
1662094800000|2022-09-02 05:00:00|10406.7|10404.7|10407.1|10405.1|10407.4|10405.4|10406.3|10404.3|1716
1662098400000|2022-09-02 06:00:00|10406.7|10404.7|10409|10407|10410.2|10408.2|10406.3|10404.3|3492
1662102000000|2022-09-02 07:00:00|10408.6|10406.6|10408.2|10406.2|10409.4|10407.4|10406.7|10404.7|6323
1662105600000|2022-09-02 08:00:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10406.3|10404.3|4804
1662109200000|2022-09-02 09:00:00|10407.1|10405.1|10407.4|10405.4|10408.6|10406.6|10407.1|10405.1|6079
1662112800000|2022-09-02 10:00:00|10407.8|10405.8|10410.6|10408.6|10410.6|10408.6|10407.4|10405.4|5838
1662116400000|2022-09-02 11:00:00|10411|10409|10411.4|10409.4|10412.9|10410.9|10409|10407|14600
1662120000000|2022-09-02 12:00:00|10411|10409|10417.6|10415.6|10420.5|10418.5|10408.2|10406.2|51211
1662123600000|2022-09-02 13:00:00|10417.2|10415.2|10429.1|10427.1|10429.7|10427.7|10416|10414|55439
1662127200000|2022-09-02 14:00:00|10428.9|10426.9|10425.8|10423.8|10431.7|10429.7|10423.5|10421.5|25766
1662130800000|2022-09-02 15:00:00|10425.4|10423.4|10424.2|10422.2|10426.2|10424.2|10419.9|10417.9|17398
1662134400000|2022-09-02 16:00:00|10423.9|10421.9|10425.8|10423.8|10427.2|10425.2|10422.3|10420.3|13870
1662138000000|2022-09-02 17:00:00|10426.2|10424.2|10427.8|10425.8|10428.9|10426.9|10426.2|10424.2|13285
1662141600000|2022-09-02 18:00:00|10427.6|10425.6|10429.3|10427.3|10429.7|10427.7|10426.6|10424.6|7494
1662145200000|2022-09-02 19:00:00|10428.9|10426.9|10427.4|10425.4|10429.3|10427.3|10427.4|10425.4|10111
1662148800000|2022-09-02 20:00:00|10427.8|10425.8|10429.5|10427.5|10430.5|10428.5|10427.4|10425.4|6573
1662328800000|2022-09-04 22:00:00|10430.5|10428.5|10434.4|10432.4|10436.5|10434.5|10430.5|10428.5|3423
1662332400000|2022-09-04 23:00:00|10434|10432|10430.9|10428.9|10434|10432|10430.9|10428.9|914
1662336000000|2022-09-05 00:00:00|10431.1|10429.1|10432.1|10430.1|10432.8|10430.8|10430.9|10428.9|1570
1662339600000|2022-09-05 01:00:00|10431.7|10429.7|10432.1|10430.1|10432.8|10430.8|10431.3|10429.3|549
1662343200000|2022-09-05 02:00:00|10431.9|10429.9|10430.5|10428.5|10431.9|10429.9|10430.1|10428.1|1040
1662346800000|2022-09-05 03:00:00|10430.1|10428.1|10429.3|10427.3|10430.5|10428.5|10428.9|10426.9|1007
1662350400000|2022-09-05 04:00:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|830
1662354000000|2022-09-05 05:00:00|10429.7|10427.7|10428.9|10426.9|10430.1|10428.1|10428.5|10426.5|1365
1662357600000|2022-09-05 06:00:00|10428.5|10426.5|10426.2|10424.2|10428.5|10426.5|10425|10423|5191
1662361200000|2022-09-05 07:00:00|10425.8|10423.8|10422.7|10420.7|10426.2|10424.2|10420.3|10418.3|5818
1662364800000|2022-09-05 08:00:00|10422.3|10420.3|10420.7|10418.7|10423.5|10421.5|10420.3|10418.3|2301
1662368400000|2022-09-05 09:00:00|10421.1|10419.1|10421.7|10419.7|10424.6|10422.6|10420.3|10418.3|3261
1662372000000|2022-09-05 10:00:00|10421.5|10419.5|10422.3|10420.3|10422.3|10420.3|10421.1|10419.1|1578
1662375600000|2022-09-05 11:00:00|10421.9|10419.9|10418.8|10416.8|10422.7|10420.7|10418.4|10416.4|3899
1662379200000|2022-09-05 12:00:00|10418.4|10416.4|10419.6|10417.6|10420.3|10418.3|10416.4|10414.4|5702
1662382800000|2022-09-05 13:00:00|10419.2|10417.2|10418.8|10416.8|10420.3|10418.3|10418|10416|2530
1662386400000|2022-09-05 14:00:00|10419|10417|10421.1|10419.1|10421.1|10419.1|10418.4|10416.4|3260
1662390000000|2022-09-05 15:00:00|10420.9|10418.9|10419.2|10417.2|10421.1|10419.1|10418.4|10416.4|1690
1662393600000|2022-09-05 16:00:00|10418.8|10416.8|10417.8|10415.8|10419.6|10417.6|10417.6|10415.6|2023
1662415200000|2022-09-05 22:00:00|10417.6|10415.6|10420.3|10418.3|10420.7|10418.7|10416.8|10414.8|773
1662418800000|2022-09-05 23:00:00|10419.9|10417.9|10420.7|10418.7|10421.1|10419.1|10419.9|10417.9|616
1662422400000|2022-09-06 00:00:00|10420.9|10418.9|10423.1|10421.1|10423.1|10421.1|10420.5|10418.5|1826
1662426000000|2022-09-06 01:00:00|10422.9|10420.9|10421.5|10419.5|10423.1|10421.1|10420.7|10418.7|1954
1662429600000|2022-09-06 02:00:00|10421.1|10419.1|10419.2|10417.2|10421.9|10419.9|10419.2|10417.2|3478
1662433200000|2022-09-06 03:00:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10418.8|10416.8|1189
1662436800000|2022-09-06 04:00:00|10419.4|10417.4|10415.6|10413.6|10419.9|10417.9|10415.6|10413.6|1644
1662440400000|2022-09-06 05:00:00|10415.5|10413.5|10415.6|10413.6|10416.4|10414.4|10415.3|10413.3|2002
1662444000000|2022-09-06 06:00:00|10415.3|10413.3|10416.4|10414.4|10416.4|10414.4|10412.9|10410.9|3916
1662447600000|2022-09-06 07:00:00|10416|10414|10416|10414|10416.4|10414.4|10412.7|10410.7|7671
1662451200000|2022-09-06 08:00:00|10415.8|10413.8|10414.1|10412.1|10416.8|10414.8|10412.9|10410.9|12393
1662454800000|2022-09-06 09:00:00|10413.9|10411.9|10414.9|10412.9|10415.3|10413.3|10413.7|10411.7|3640
1662458400000|2022-09-06 10:00:00|10415.1|10413.1|10418.8|10416.8|10419.9|10417.9|10414.9|10412.9|9122
1662462000000|2022-09-06 11:00:00|10419.2|10417.2|10417.6|10415.6|10419.2|10417.2|10414.1|10412.1|4194
1662465600000|2022-09-06 12:00:00|10418|10416|10412.5|10410.5|10418.8|10416.8|10411|10409|23378
1662469200000|2022-09-06 13:00:00|10412.7|10410.7|10410.4|10408.4|10413.7|10411.7|10409|10407|30362
1662472800000|2022-09-06 14:00:00|10407.1|10405.1|10407.1|10405.1|10410.2|10408.2|10403.9|10401.9|38484
1662476400000|2022-09-06 15:00:00|10406.7|10404.7|10406.7|10404.7|10410.6|10408.6|10405.9|10403.9|21562
1662480000000|2022-09-06 16:00:00|10406.3|10404.3|10404.3|10402.3|10407.1|10405.1|10403.5|10401.5|13152
1662483600000|2022-09-06 17:00:00|10404.1|10402.1|10404.7|10402.7|10406.3|10404.3|10403.5|10401.5|11868
1662487200000|2022-09-06 18:00:00|10404.3|10402.3|10405.1|10403.1|10405.9|10403.9|10403.9|10401.9|11080
1662490800000|2022-09-06 19:00:00|10405.5|10403.5|10405.5|10403.5|10408.4|10406.4|10405.5|10403.5|13926
1662494400000|2022-09-06 20:00:00|10405.3|10403.3|10403.5|10401.5|10405.9|10403.9|10403.1|10401.1|36202
1662501600000|2022-09-06 22:00:00|10404.3|10402.3|10403.9|10401.9|10404.7|10402.7|10403.5|10401.5|1490
1662505200000|2022-09-06 23:00:00|10404.1|10402.1|10404.3|10402.3|10405.1|10403.1|10403.1|10401.1|2254
1662508800000|2022-09-07 00:00:00|10403.9|10401.9|10403.9|10401.9|10405.1|10403.1|10401.8|10399.8|4138
1662512400000|2022-09-07 01:00:00|10403.5|10401.5|10405.5|10403.5|10406.3|10404.3|10403.5|10401.5|4508
1662516000000|2022-09-07 02:00:00|10405.9|10403.9|10404.7|10402.7|10405.9|10403.9|10403.5|10401.5|2836
1662519600000|2022-09-07 03:00:00|10404.3|10402.3|10403|10401|10405.1|10403.1|10402.4|10400.4|855
1662523200000|2022-09-07 04:00:00|10402.8|10400.8|10404.7|10402.7|10405.5|10403.5|10402.4|10400.4|2543
1662526800000|2022-09-07 05:00:00|10405.1|10403.1|10405.1|10403.1|10406.3|10404.3|10404.3|10402.3|2897
1662530400000|2022-09-07 06:00:00|10405.3|10403.3|10405.9|10403.9|10407.8|10405.8|10404.3|10402.3|4742
1662534000000|2022-09-07 07:00:00|10406.3|10404.3|10411.4|10409.4|10411.7|10409.7|10406.1|10404.1|10028
1662537600000|2022-09-07 08:00:00|10411.5|10409.5|10413.7|10411.7|10414.5|10412.5|10411|10409|8307
1662541200000|2022-09-07 09:00:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10411.7|10409.7|3699
1662544800000|2022-09-07 10:00:00|10413.5|10411.5|10410.6|10408.6|10413.7|10411.7|10409.8|10407.8|3289
1662548400000|2022-09-07 11:00:00|10410.2|10408.2|10408.6|10406.6|10413.3|10411.3|10403.9|10401.9|18882
1662552000000|2022-09-07 12:00:00|10408.8|10406.8|10408.6|10406.6|10411.7|10409.7|10405.5|10403.5|26302
1662555600000|2022-09-07 13:00:00|10408.4|10406.4|10409.8|10407.8|10411.9|10409.9|10407.1|10405.1|19738
1662559200000|2022-09-07 14:00:00|10409.4|10407.4|10410.6|10408.6|10412.5|10410.5|10408.2|10406.2|19211
1662562800000|2022-09-07 15:00:00|10411|10409|10412.5|10410.5|10412.9|10410.9|10409.8|10407.8|14060
1662566400000|2022-09-07 16:00:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10410|10408|13204
1662570000000|2022-09-07 17:00:00|10412.5|10410.5|10416|10414|10416|10414|10411.7|10409.7|41941
1662573600000|2022-09-07 18:00:00|10415.6|10413.6|10416|10414|10416.8|10414.8|10414.9|10412.9|13241
1662577200000|2022-09-07 19:00:00|10415.6|10413.6|10418|10416|10418.8|10416.8|10415.3|10413.3|11592
1662580800000|2022-09-07 20:00:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10416.4|10414.4|9729
1662588000000|2022-09-07 22:00:00|10417.6|10415.6|10418|10416|10418.8|10416.8|10417.2|10415.2|745
1662591600000|2022-09-07 23:00:00|10417.6|10415.6|10417.8|10415.8|10418|10416|10417.2|10415.2|420
1662595200000|2022-09-08 00:00:00|10418|10416|10416.4|10414.4|10418.4|10416.4|10416.4|10414.4|2188
1662598800000|2022-09-08 01:00:00|10416.8|10414.8|10418|10416|10418.4|10416.4|10416.4|10414.4|4262
1662602400000|2022-09-08 02:00:00|10418.4|10416.4|10417.6|10415.6|10418.8|10416.8|10417.2|10415.2|2912
1662606000000|2022-09-08 03:00:00|10417.2|10415.2|10419.9|10417.9|10421.5|10419.5|10417|10415|3963
1662609600000|2022-09-08 04:00:00|10420.1|10418.1|10421.5|10419.5|10421.9|10419.9|10419.6|10417.6|2240
1662613200000|2022-09-08 05:00:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10420.5|10418.5|1434
1662616800000|2022-09-08 06:00:00|10421.1|10419.1|10420.7|10418.7|10423.1|10421.1|10420.3|10418.3|5475
1662620400000|2022-09-08 07:00:00|10420.5|10418.5|10416.8|10414.8|10421.1|10419.1|10416.8|10414.8|4875
1662624000000|2022-09-08 08:00:00|10416.6|10414.6|10417.2|10415.2|10419.2|10417.2|10416.4|10414.4|4342
1662627600000|2022-09-08 09:00:00|10417.6|10415.6|10418.4|10416.4|10418.8|10416.8|10416|10414|4450
1662631200000|2022-09-08 10:00:00|10418|10416|10417.2|10415.2|10419.2|10417.2|10417.2|10415.2|4103
1662634800000|2022-09-08 11:00:00|10417.6|10415.6|10421.5|10419.5|10423.5|10421.5|10417.2|10415.2|8954
1662638400000|2022-09-08 12:00:00|10421.3|10419.3|10411.7|10409.7|10425|10423|10411|10409|43106
1662642000000|2022-09-08 13:00:00|10411.9|10409.9|10407.4|10405.4|10412.9|10410.9|10405.1|10403.1|53944
1662645600000|2022-09-08 14:00:00|10407.3|10405.3|10407.4|10405.4|10408.6|10406.6|10404.7|10402.7|26453
1662649200000|2022-09-08 15:00:00|10407.1|10405.1|10405.1|10403.1|10407.8|10405.8|10405.1|10403.1|13979
1662652800000|2022-09-08 16:00:00|10404.7|10402.7|10406.3|10404.3|10406.7|10404.7|10403.9|10401.9|12631
1662656400000|2022-09-08 17:00:00|10406.5|10404.5|10407.8|10405.8|10409.4|10407.4|10406.3|10404.3|9711
1662660000000|2022-09-08 18:00:00|10408.2|10406.2|10407.1|10405.1|10409|10407|10406.7|10404.7|10768
1662663600000|2022-09-08 19:00:00|10407.4|10405.4|10403.9|10401.9|10407.8|10405.8|10403.9|10401.9|7337
1662667200000|2022-09-08 20:00:00|10404.3|10402.3|10403.5|10401.5|10404.7|10402.7|10402.4|10400.4|19742
1662674400000|2022-09-08 22:00:00|10403.9|10401.9|10403.1|10401.1|10403.9|10401.9|10403.1|10401.1|434
1662678000000|2022-09-08 23:00:00|10402.8|10400.8|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|388
1662681600000|2022-09-09 00:00:00|10403.5|10401.5|10402.4|10400.4|10404.3|10402.3|10402.4|10400.4|1337
1662685200000|2022-09-09 01:00:00|10402.6|10400.6|10403.9|10401.9|10403.9|10401.9|10401.2|10399.2|3010
1662688800000|2022-09-09 02:00:00|10403.7|10401.7|10405.9|10403.9|10405.9|10403.9|10403.5|10401.5|2304
1662692400000|2022-09-09 03:00:00|10406.3|10404.3|10407.4|10405.4|10409|10407|10406.3|10404.3|3651
1662696000000|2022-09-09 04:00:00|10407.8|10405.8|10407.8|10405.8|10409.4|10407.4|10407.1|10405.1|1719
1662699600000|2022-09-09 05:00:00|10408|10406|10406.7|10404.7|10408.6|10406.6|10406.3|10404.3|1953
1662703200000|2022-09-09 06:00:00|10407.1|10405.1|10406.7|10404.7|10408.2|10406.2|10403.9|10401.9|5176
1662706800000|2022-09-09 07:00:00|10406.5|10404.5|10403.5|10401.5|10408.2|10406.2|10402.4|10400.4|7959
1662710400000|2022-09-09 08:00:00|10403.7|10401.7|10409.8|10407.8|10410.2|10408.2|10402.8|10400.8|7232
1662714000000|2022-09-09 09:00:00|10410|10408|10411.2|10409.2|10412.9|10410.9|10409|10407|5730
1662717600000|2022-09-09 10:00:00|10411.4|10409.4|10412.9|10410.9|10415.3|10413.3|10410.6|10408.6|5737
1662721200000|2022-09-09 11:00:00|10412.5|10410.5|10409.4|10407.4|10413.3|10411.3|10409|10407|7301
1662724800000|2022-09-09 12:00:00|10409.8|10407.8|10407.8|10405.8|10411.4|10409.4|10407.1|10405.1|16375
1662728400000|2022-09-09 13:00:00|10408.2|10406.2|10404.3|10402.3|10411.7|10409.7|10401.6|10399.6|31211
1662732000000|2022-09-09 14:00:00|10403.9|10401.9|10405.5|10403.5|10409.8|10407.8|10403.9|10401.9|17789
1662735600000|2022-09-09 15:00:00|10405.1|10403.1|10403.9|10401.9|10405.9|10403.9|10401.6|10399.6|16338
1662739200000|2022-09-09 16:00:00|10403.7|10401.7|10397.7|10395.7|10404.3|10402.3|10396.5|10394.5|17392
1662742800000|2022-09-09 17:00:00|10397.3|10395.3|10394.2|10392.2|10397.7|10395.7|10393.8|10391.8|9651
1662746400000|2022-09-09 18:00:00|10393.8|10391.8|10392.6|10390.6|10394.2|10392.2|10391.8|10389.8|14375
1662750000000|2022-09-09 19:00:00|10393|10391|10393.8|10391.8|10394.6|10392.6|10392.4|10390.4|11541
1662753600000|2022-09-09 20:00:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393|10391|7383
1662933600000|2022-09-11 22:00:00|10392.2|10390.2|10393.8|10391.8|10394.6|10392.6|10391.4|10389.4|497