1621929600000|2021-05-25 08:00:00|11034.2|11032.2|11034.4|11032.4|11034.4|11032.4|11034|11032|25267
1621933200000|2021-05-25 09:00:00|||||||||10663
1621936800000|2021-05-25 10:00:00|11034|11032|11034|11032|11034.4|11032.4|11034|11032|14340
1621940400000|2021-05-25 11:00:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11034|11032|41741
1621944000000|2021-05-25 12:00:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|122128
1621947600000|2021-05-25 13:00:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.4|11032.4|107109
1621951200000|2021-05-25 14:00:00|||||||||64586
1621954800000|2021-05-25 15:00:00|11034.8|11032.8|11035.2|11033.2|11035.6|11033.6|11034.8|11032.8|81674
1621958400000|2021-05-25 16:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|54568
1621962000000|2021-05-25 17:00:00|11035.2|11033.2|11036|11034|11036|11034|11035.2|11033.2|108556
1621965600000|2021-05-25 18:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|52482
1621969200000|2021-05-25 19:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|38874
1621972800000|2021-05-25 20:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|45952
1621980000000|2021-05-25 22:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1268
1621983600000|2021-05-25 23:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|643
1621987200000|2021-05-26 00:00:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|246
1621990800000|2021-05-26 01:00:00|||||||||2142
1621994400000|2021-05-26 02:00:00|||||||||1113
1621998000000|2021-05-26 03:00:00|||||||||174
1622001600000|2021-05-26 04:00:00|||||||||1494
1622005200000|2021-05-26 05:00:00|||||||||1259
1622008800000|2021-05-26 06:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|10418
1622012400000|2021-05-26 07:00:00|11036.2|11034.2|11036.7|11034.7|11036.7|11034.7|11036|11034|17038
1622016000000|2021-05-26 08:00:00|||||||||22850
1622019600000|2021-05-26 09:00:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|28782
1622023200000|2021-05-26 10:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|12699
1622026800000|2021-05-26 11:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|51149
1622030400000|2021-05-26 12:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|104580
1622034000000|2021-05-26 13:00:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11036.4|11034.4|26256
1622037600000|2021-05-26 14:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|59359
1622041200000|2021-05-26 15:00:00|||||||||29243
1622044800000|2021-05-26 16:00:00|11037.5|11035.5|11036.9|11034.9|11037.9|11035.9|11036.9|11034.9|88226
1622048400000|2021-05-26 17:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|24471
1622052000000|2021-05-26 18:00:00|11037.1|11035.1|11037.5|11035.5|11037.9|11035.9|11036.7|11034.7|94905
1622055600000|2021-05-26 19:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|31164
1622059200000|2021-05-26 20:00:00|11036.7|11034.7|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|33303
1622066400000|2021-05-26 22:00:00|||||||||852
1622070000000|2021-05-26 23:00:00|||||||||146
1622073600000|2021-05-27 00:00:00|||||||||633
1622077200000|2021-05-27 01:00:00|||||||||1294
1622080800000|2021-05-27 02:00:00|||||||||2498
1622084400000|2021-05-27 03:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|749
1622088000000|2021-05-27 04:00:00|||||||||1628
1622091600000|2021-05-27 05:00:00|||||||||1054
1622095200000|2021-05-27 06:00:00|||||||||2672
1622098800000|2021-05-27 07:00:00|11036.7|11034.7|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|4745
1622102400000|2021-05-27 08:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|6447
1622106000000|2021-05-27 09:00:00|||||||||4791
1622109600000|2021-05-27 10:00:00|||||||||2692
1622113200000|2021-05-27 11:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036|11034|16414
1622116800000|2021-05-27 12:00:00|11036.2|11034.2|11036.4|11034.4|11036.7|11034.7|11036|11034|22455
1622120400000|2021-05-27 13:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036|11034|28853
1622124000000|2021-05-27 14:00:00|11036.4|11034.4|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|35031
1622127600000|2021-05-27 15:00:00|11037.1|11035.1|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|30509
1622131200000|2021-05-27 16:00:00|11036.7|11034.7|11036|11034|11036.7|11034.7|11036|11034|36186
1622134800000|2021-05-27 17:00:00|11036.2|11034.2|11037.1|11035.1|11037.1|11035.1|11036|11034|17178
1622138400000|2021-05-27 18:00:00|||||||||25936
1622142000000|2021-05-27 19:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|22238
1622145600000|2021-05-27 20:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|17720
1622152800000|2021-05-27 22:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|292
1622156400000|2021-05-27 23:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|3470
1622160000000|2021-05-28 00:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1265
1622163600000|2021-05-28 01:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|3299
1622167200000|2021-05-28 02:00:00|||||||||1916
1622170800000|2021-05-28 03:00:00|||||||||216
1622174400000|2021-05-28 04:00:00|||||||||42
1622178000000|2021-05-28 05:00:00|||||||||336
1622181600000|2021-05-28 06:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|2696
1622185200000|2021-05-28 07:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|5218
1622188800000|2021-05-28 08:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|4375
1622192400000|2021-05-28 09:00:00|||||||||831
1622196000000|2021-05-28 10:00:00|||||||||942
1622199600000|2021-05-28 11:00:00|11036|11034|11036|11034|11036.4|11034.4|11035.6|11033.6|7733
1622203200000|2021-05-28 12:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|17232
1622206800000|2021-05-28 13:00:00|11036.4|11034.4|11036.7|11034.7|11037.5|11035.5|11036.4|11034.4|29077
1622210400000|2021-05-28 14:00:00|11037.1|11035.1|11037.5|11035.5|11037.9|11035.9|11036.9|11034.9|30823
1622214000000|2021-05-28 15:00:00|11037.1|11035.1|11037.5|11035.5|11037.9|11035.9|11036.7|11034.7|24230
1622217600000|2021-05-28 16:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|25296
1622221200000|2021-05-28 17:00:00|11037.9|11035.9|11038.7|11036.7|11038.7|11036.7|11037.5|11035.5|38894
1622224800000|2021-05-28 18:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|13106
1622228400000|2021-05-28 19:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1966
1622232000000|2021-05-28 20:00:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|13003
1622412000000|2021-05-30 22:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|77
1622415600000|2021-05-30 23:00:00|||||||||7
1622419200000|2021-05-31 00:00:00|||||||||508
1622422800000|2021-05-31 01:00:00|||||||||508
1622426400000|2021-05-31 02:00:00|||||||||72
1622430000000|2021-05-31 03:00:00|||||||||15
1622433600000|2021-05-31 04:00:00|||||||||43
1622437200000|2021-05-31 05:00:00|||||||||14
1622440800000|2021-05-31 06:00:00|||||||||1928
1622444400000|2021-05-31 07:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|2105
1622448000000|2021-05-31 08:00:00|||||||||848
1622451600000|2021-05-31 09:00:00|||||||||1299
1622455200000|2021-05-31 10:00:00|||||||||824
1622458800000|2021-05-31 11:00:00|||||||||619
1622462400000|2021-05-31 12:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|3165
1622466000000|2021-05-31 13:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|2748
1622469600000|2021-05-31 14:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1571
1622473200000|2021-05-31 15:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1560
1622476800000|2021-05-31 16:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1842
1622498400000|2021-05-31 22:00:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|655
1622502000000|2021-05-31 23:00:00|||||||||180
1622505600000|2021-06-01 00:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1012
1622509200000|2021-06-01 01:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|603
1622512800000|2021-06-01 02:00:00|||||||||821
1622516400000|2021-06-01 03:00:00|||||||||141
1622520000000|2021-06-01 04:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|2533
1622523600000|2021-06-01 05:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|554
1622527200000|2021-06-01 06:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|2258
1622530800000|2021-06-01 07:00:00|11036.7|11034.7|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|5461
1622534400000|2021-06-01 08:00:00|11036.7|11034.7|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|4375
1622538000000|2021-06-01 09:00:00|11037.1|11035.1|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|5311
1622541600000|2021-06-01 10:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2669
1622545200000|2021-06-01 11:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|3390
1622548800000|2021-06-01 12:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|19549
1622552400000|2021-06-01 13:00:00|11037.1|11035.1|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|11359
1622556000000|2021-06-01 14:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|25892
1622559600000|2021-06-01 15:00:00|||||||||7654
1622563200000|2021-06-01 16:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|17160
1622566800000|2021-06-01 17:00:00|||||||||10718
1622570400000|2021-06-01 18:00:00|11036.7|11034.7|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|21863
1622574000000|2021-06-01 19:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|14585
1622577600000|2021-06-01 20:00:00|||||||||4763
1622584800000|2021-06-01 22:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|321
1622588400000|2021-06-01 23:00:00|||||||||227
1622592000000|2021-06-02 00:00:00|||||||||799
1622595600000|2021-06-02 01:00:00|||||||||25
1622599200000|2021-06-02 02:00:00|||||||||67
1622602800000|2021-06-02 03:00:00|||||||||400
1622606400000|2021-06-02 04:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|630
1622610000000|2021-06-02 05:00:00|||||||||614
1622613600000|2021-06-02 06:00:00|||||||||1043
1622617200000|2021-06-02 07:00:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1217
1622620800000|2021-06-02 08:00:00|||||||||2439
1622624400000|2021-06-02 09:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|2539
1622628000000|2021-06-02 10:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|2766
1622631600000|2021-06-02 11:00:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|3085
1622635200000|2021-06-02 12:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|9418
1622638800000|2021-06-02 13:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|12382
1622642400000|2021-06-02 14:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|6688
1622646000000|2021-06-02 15:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|7122
1622649600000|2021-06-02 16:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|4727
1622653200000|2021-06-02 17:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|8357
1622656800000|2021-06-02 18:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|22775
1622660400000|2021-06-02 19:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|12108
1622664000000|2021-06-02 20:00:00|||||||||3792
1622671200000|2021-06-02 22:00:00|||||||||361
1622674800000|2021-06-02 23:00:00|||||||||1644
1622678400000|2021-06-03 00:00:00|||||||||1364
1622682000000|2021-06-03 01:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|3229
1622685600000|2021-06-03 02:00:00|||||||||101
1622689200000|2021-06-03 03:00:00|||||||||115
1622692800000|2021-06-03 04:00:00|||||||||49
1622696400000|2021-06-03 05:00:00|||||||||474
1622700000000|2021-06-03 06:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1581
1622703600000|2021-06-03 07:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|3506
1622707200000|2021-06-03 08:00:00|||||||||987
1622710800000|2021-06-03 09:00:00|||||||||378
1622714400000|2021-06-03 10:00:00|||||||||838
1622718000000|2021-06-03 11:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|3195
1622721600000|2021-06-03 12:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|13853
1622725200000|2021-06-03 13:00:00|11035.2|11033.2|11034.8|11032.8|11035.6|11033.6|11034.8|11032.8|11514
1622728800000|2021-06-03 14:00:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|17742
1622732400000|2021-06-03 15:00:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|12337
1622736000000|2021-06-03 16:00:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|12559
1622739600000|2021-06-03 17:00:00|||||||||6085
1622743200000|2021-06-03 18:00:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|17661
1622746800000|2021-06-03 19:00:00|||||||||8803
1622750400000|2021-06-03 20:00:00|||||||||7744
1622757600000|2021-06-03 22:00:00|||||||||214
1622761200000|2021-06-03 23:00:00|||||||||708
1622764800000|2021-06-04 00:00:00|||||||||598
1622768400000|2021-06-04 01:00:00|||||||||169
1622772000000|2021-06-04 02:00:00|||||||||381
1622775600000|2021-06-04 03:00:00|||||||||480
1622779200000|2021-06-04 04:00:00|||||||||359
1622782800000|2021-06-04 05:00:00|||||||||913
1622786400000|2021-06-04 06:00:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|461
1622790000000|2021-06-04 07:00:00|||||||||2061
1622793600000|2021-06-04 08:00:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|2213
1622797200000|2021-06-04 09:00:00|11033.6|11031.6|11033.2|11031.2|11033.6|11031.6|11033.2|11031.2|3105
1622800800000|2021-06-04 10:00:00|||||||||1330
1622804400000|2021-06-04 11:00:00|||||||||11960
1622808000000|2021-06-04 12:00:00|11034|11032|11035.6|11033.6|11036|11034|11033.6|11031.6|48778
1622811600000|2021-06-04 13:00:00|11036|11034|11036.7|11034.7|11036.7|11034.7|11035.2|11033.2|20654
1622815200000|2021-06-04 14:00:00|11036.4|11034.4|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|22416
1622818800000|2021-06-04 15:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|11729
1622822400000|2021-06-04 16:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|9439
1622826000000|2021-06-04 17:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|6428
1622829600000|2021-06-04 18:00:00|11036|11034|11035.6|11033.6|11036.4|11034.4|11035.6|11033.6|22812
1622833200000|2021-06-04 19:00:00|||||||||7665
1622836800000|2021-06-04 20:00:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|12500
1623016800000|2021-06-06 22:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|747
1623020400000|2021-06-06 23:00:00|||||||||438
1623024000000|2021-06-07 00:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2621
1623027600000|2021-06-07 01:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|435
1623031200000|2021-06-07 02:00:00|||||||||30
1623034800000|2021-06-07 03:00:00|||||||||20
1623038400000|2021-06-07 04:00:00|||||||||573
1623042000000|2021-06-07 05:00:00|||||||||319
1623045600000|2021-06-07 06:00:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|1887
1623049200000|2021-06-07 07:00:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|1160
1623052800000|2021-06-07 08:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|976
1623056400000|2021-06-07 09:00:00|||||||||1174
1623060000000|2021-06-07 10:00:00|||||||||2567
1623063600000|2021-06-07 11:00:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|6923
1623067200000|2021-06-07 12:00:00|||||||||9438
1623070800000|2021-06-07 13:00:00|||||||||3969
1623074400000|2021-06-07 14:00:00|||||||||12147
1623078000000|2021-06-07 15:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|8709
1623081600000|2021-06-07 16:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|1247
1623085200000|2021-06-07 17:00:00|||||||||2779
1623088800000|2021-06-07 18:00:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|12583
1623092400000|2021-06-07 19:00:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|17849
1623096000000|2021-06-07 20:00:00|11034|11032|11034|11032|11034|11032|11034|11032|13334
1623103200000|2021-06-07 22:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|775
1623106800000|2021-06-07 23:00:00|||||||||64
1623110400000|2021-06-08 00:00:00|||||||||176
1623114000000|2021-06-08 01:00:00|||||||||36
1623117600000|2021-06-08 02:00:00|||||||||536
1623121200000|2021-06-08 03:00:00|||||||||398
1623124800000|2021-06-08 04:00:00|||||||||3783
1623128400000|2021-06-08 05:00:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11034|11032|713
1623132000000|2021-06-08 06:00:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|764
1623135600000|2021-06-08 07:00:00|||||||||1156
1623139200000|2021-06-08 08:00:00|||||||||1175
1623142800000|2021-06-08 09:00:00|||||||||742
1623146400000|2021-06-08 10:00:00|11034.8|11032.8|11034.4|11032.4|11035.2|11033.2|11034.4|11032.4|11043
1623150000000|2021-06-08 11:00:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.4|11032.4|8160
1623153600000|2021-06-08 12:00:00|11035.6|11033.6|11034.8|11032.8|11035.6|11033.6|11034.8|11032.8|20281
1623157200000|2021-06-08 13:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|11580
1623160800000|2021-06-08 14:00:00|||||||||7619
1623164400000|2021-06-08 15:00:00|||||||||11898
1623168000000|2021-06-08 16:00:00|||||||||21673
1623171600000|2021-06-08 17:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|19976
1623175200000|2021-06-08 18:00:00|||||||||6566
1623178800000|2021-06-08 19:00:00|||||||||6799
1623182400000|2021-06-08 20:00:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|16486
1623189600000|2021-06-08 22:00:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|448
1623193200000|2021-06-08 23:00:00|||||||||810
1623196800000|2021-06-09 00:00:00|||||||||21
1623200400000|2021-06-09 01:00:00|||||||||174
1623204000000|2021-06-09 02:00:00|||||||||3
1623207600000|2021-06-09 03:00:00|||||||||70
1623211200000|2021-06-09 04:00:00|||||||||607
1623214800000|2021-06-09 05:00:00|||||||||235
1623218400000|2021-06-09 06:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|2330
1623222000000|2021-06-09 07:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2289
1623225600000|2021-06-09 08:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|3999
1623229200000|2021-06-09 09:00:00|11035.8|11033.8|11035.6|11033.6|11035.8|11033.8|11035.6|11033.6|1535
1623232800000|2021-06-09 10:00:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|3698
1623236400000|2021-06-09 11:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|3888
1623240000000|2021-06-09 12:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|15934
1623243600000|2021-06-09 13:00:00|11036.7|11034.7|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|22992
1623247200000|2021-06-09 14:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|10860
1623250800000|2021-06-09 15:00:00|||||||||10757
1623254400000|2021-06-09 16:00:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|12213
1623258000000|2021-06-09 17:00:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|7136
1623261600000|2021-06-09 18:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2037
1623265200000|2021-06-09 19:00:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|6029
1623268800000|2021-06-09 20:00:00|||||||||5201
1623276000000|2021-06-09 22:00:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|473
1623279600000|2021-06-09 23:00:00|||||||||444
1623283200000|2021-06-10 00:00:00|||||||||41
1623286800000|2021-06-10 01:00:00|||||||||137
1623290400000|2021-06-10 02:00:00|||||||||307
1623294000000|2021-06-10 03:00:00|||||||||321
1623297600000|2021-06-10 04:00:00|||||||||173
1623301200000|2021-06-10 05:00:00|||||||||515
1623304800000|2021-06-10 06:00:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|2084
1623308400000|2021-06-10 07:00:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|3901
1623312000000|2021-06-10 08:00:00|||||||||1419
1623315600000|2021-06-10 09:00:00|||||||||952
1623319200000|2021-06-10 10:00:00|||||||||1582
1623322800000|2021-06-10 11:00:00|||||||||9280
1623326400000|2021-06-10 12:00:00|11034.4|11032.4|11034.4|11032.4|11035.2|11033.2|11033.2|11031.2|34555
1623330000000|2021-06-10 13:00:00|11034.8|11032.8|11035.6|11033.6|11036|11034|11034.4|11032.4|31091
1623333600000|2021-06-10 14:00:00|11036|11034|11036|11034|11036.4|11034.4|11035.6|11033.6|13764
1623337200000|2021-06-10 15:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|11606
1623340800000|2021-06-10 16:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.2|11033.2|13522
1623344400000|2021-06-10 17:00:00|11035.4|11033.4|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|6946
1623348000000|2021-06-10 18:00:00|||||||||4181
1623351600000|2021-06-10 19:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|10320
1623355200000|2021-06-10 20:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|9223
1623362400000|2021-06-10 22:00:00|||||||||79
1623366000000|2021-06-10 23:00:00|||||||||147
1623369600000|2021-06-11 00:00:00|||||||||240
1623373200000|2021-06-11 01:00:00|||||||||417
1623376800000|2021-06-11 02:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|152
1623380400000|2021-06-11 03:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|2724
1623384000000|2021-06-11 04:00:00|||||||||607
1623387600000|2021-06-11 05:00:00|||||||||296
1623391200000|2021-06-11 06:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|915
1623394800000|2021-06-11 07:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|3050
1623398400000|2021-06-11 08:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|2857
1623402000000|2021-06-11 09:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|828
1623405600000|2021-06-11 10:00:00|||||||||2158
1623409200000|2021-06-11 11:00:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|3799
1623412800000|2021-06-11 12:00:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|6954
1623416400000|2021-06-11 13:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|6484
1623420000000|2021-06-11 14:00:00|11036.4|11034.4|11035.6|11033.6|11036.4|11034.4|11035.6|11033.6|5362
1623423600000|2021-06-11 15:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|6895
1623427200000|2021-06-11 16:00:00|||||||||1412
1623430800000|2021-06-11 17:00:00|||||||||1807
1623434400000|2021-06-11 18:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|8803
1623438000000|2021-06-11 19:00:00|||||||||5123
1623441600000|2021-06-11 20:00:00|11036|11034|11036|11034|11036|11034|11036|11034|6390
1623621600000|2021-06-13 22:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|272
1623625200000|2021-06-13 23:00:00|||||||||118
1623628800000|2021-06-14 00:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|1138
1623632400000|2021-06-14 01:00:00|||||||||192
1623636000000|2021-06-14 02:00:00|||||||||181
1623639600000|2021-06-14 03:00:00|||||||||412
1623643200000|2021-06-14 04:00:00|||||||||1125
1623646800000|2021-06-14 05:00:00|||||||||142
1623650400000|2021-06-14 06:00:00|||||||||728
1623654000000|2021-06-14 07:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|869
1623657600000|2021-06-14 08:00:00|11036|11034|11036|11034|11036|11034|11036|11034|1569
1623661200000|2021-06-14 09:00:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|3776
1623664800000|2021-06-14 10:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|615
1623668400000|2021-06-14 11:00:00|||||||||1425
1623672000000|2021-06-14 12:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|16858
1623675600000|2021-06-14 13:00:00|11034.8|11032.8|11033.2|11031.2|11034.8|11032.8|11033.2|11031.2|16104
1623679200000|2021-06-14 14:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|31155
1623682800000|2021-06-14 15:00:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|10175
1623686400000|2021-06-14 16:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|4309
1623690000000|2021-06-14 17:00:00|11033.6|11031.6|11033.6|11031.6|11034|11032|11033.6|11031.6|6280
1623693600000|2021-06-14 18:00:00|||||||||4589
1623697200000|2021-06-14 19:00:00|||||||||5985
1623700800000|2021-06-14 20:00:00|||||||||4181
1623708000000|2021-06-14 22:00:00|11034|11032|11034|11032|11034|11032|11034|11032|601
1623711600000|2021-06-14 23:00:00|||||||||220
1623715200000|2021-06-15 00:00:00|||||||||279
1623718800000|2021-06-15 01:00:00|||||||||1692
1623722400000|2021-06-15 02:00:00|||||||||451
1623726000000|2021-06-15 03:00:00|||||||||1219
1623729600000|2021-06-15 04:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|2432
1623733200000|2021-06-15 05:00:00|||||||||145
1623736800000|2021-06-15 06:00:00|||||||||936
1623740400000|2021-06-15 07:00:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|2613
1623744000000|2021-06-15 08:00:00|||||||||998
1623747600000|2021-06-15 09:00:00|11034|11032|11034|11032|11034|11032|11034|11032|2042
1623751200000|2021-06-15 10:00:00|||||||||2829
1623754800000|2021-06-15 11:00:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11034|11032|2640
1623758400000|2021-06-15 12:00:00|11033.6|11031.6|11033.2|11031.2|11034.4|11032.4|11032.8|11030.8|13964
1623762000000|2021-06-15 13:00:00|11032.8|11030.8|11033.2|11031.2|11033.2|11031.2|11032.4|11030.4|23134
1623765600000|2021-06-15 14:00:00|11032.8|11030.8|11032.8|11030.8|11033.2|11031.2|11032.8|11030.8|5123
1623769200000|2021-06-15 15:00:00|11033.2|11031.2|11032.8|11030.8|11033.2|11031.2|11032.8|11030.8|9889
1623772800000|2021-06-15 16:00:00|11032.4|11030.4|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|5180
1623776400000|2021-06-15 17:00:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.4|11030.4|5836
1623780000000|2021-06-15 18:00:00|11032.4|11030.4|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|5680
1623783600000|2021-06-15 19:00:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|7289
1623787200000|2021-06-15 20:00:00|||||||||5380
1623794400000|2021-06-15 22:00:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|85
1623798000000|2021-06-15 23:00:00|||||||||20
1623801600000|2021-06-16 00:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|786
1623805200000|2021-06-16 01:00:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|2080
1623808800000|2021-06-16 02:00:00|11032.1|11030.1|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|401
1623812400000|2021-06-16 03:00:00|||||||||14
1623816000000|2021-06-16 04:00:00|||||||||507
1623819600000|2021-06-16 05:00:00|||||||||134
1623823200000|2021-06-16 06:00:00|||||||||208
1623826800000|2021-06-16 07:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|2866
1623830400000|2021-06-16 08:00:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|1517
1623834000000|2021-06-16 09:00:00|||||||||637
1623837600000|2021-06-16 10:00:00|11032.8|11030.8|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|2953
1623841200000|2021-06-16 11:00:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|5004
1623844800000|2021-06-16 12:00:00|11033.2|11031.2|11032.8|11030.8|11033.2|11031.2|11032.8|11030.8|13643
1623848400000|2021-06-16 13:00:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11032.8|11030.8|7721
1623852000000|2021-06-16 14:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|8512
1623855600000|2021-06-16 15:00:00|||||||||7007
1623859200000|2021-06-16 16:00:00|||||||||4007
1623862800000|2021-06-16 17:00:00|11033.2|11031.2|11032.8|11030.8|11033.6|11031.6|11032.4|11030.4|15996
1623866400000|2021-06-16 18:00:00|11032.1|11030.1|11023.7|11021.7|11032.1|11030.1|11022.3|11020.3|148580
1623870000000|2021-06-16 19:00:00|11023.9|11021.9|11023.9|11021.9|11025.4|11023.4|11023.5|11021.5|32705
1623873600000|2021-06-16 20:00:00|11023.5|11021.5|11023.5|11021.5|11024.6|11022.6|11023.5|11021.5|20283
1623880800000|2021-06-16 22:00:00|11023.1|11021.1|11022.3|11020.3|11023.1|11021.1|11022.3|11020.3|3186
1623884400000|2021-06-16 23:00:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|1969
1623888000000|2021-06-17 00:00:00|11021.9|11019.9|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|3062
1623891600000|2021-06-17 01:00:00|11022.3|11020.3|11023.5|11021.5|11023.5|11021.5|11022.3|11020.3|4818
1623895200000|2021-06-17 02:00:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|2447
1623898800000|2021-06-17 03:00:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1957
1623902400000|2021-06-17 04:00:00|||||||||1797
1623906000000|2021-06-17 05:00:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1497
1623909600000|2021-06-17 06:00:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11022.7|11020.7|3899
1623913200000|2021-06-17 07:00:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.5|11021.5|9476
1623916800000|2021-06-17 08:00:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|3527
1623920400000|2021-06-17 09:00:00|11023.5|11021.5|11024|11022|11024.2|11022.2|11023.5|11021.5|2505
1623924000000|2021-06-17 10:00:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11023.9|11021.9|9332
1623927600000|2021-06-17 11:00:00|11024.6|11022.6|11023.9|11021.9|11024.6|11022.6|11023.9|11021.9|10027
1623931200000|2021-06-17 12:00:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11023.9|11021.9|18183
1623934800000|2021-06-17 13:00:00|11023.9|11021.9|11024.6|11022.6|11024.6|11022.6|11023.9|11021.9|26389
1623938400000|2021-06-17 14:00:00|11024.2|11022.2|11023.1|11021.1|11024.6|11022.6|11023.1|11021.1|23174
1623942000000|2021-06-17 15:00:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11021.5|11019.5|40682
1623945600000|2021-06-17 16:00:00|11022.7|11020.7|11021.9|11019.9|11022.7|11020.7|11021.9|11019.9|18283
1623949200000|2021-06-17 17:00:00|11022.3|11020.3|11022.3|11020.3|11022.7|11020.7|11021.1|11019.1|25219
1623952800000|2021-06-17 18:00:00|11021.9|11019.9|11021.5|11019.5|11022.3|11020.3|11021.5|11019.5|10132
1623956400000|2021-06-17 19:00:00|11021.1|11019.1|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|11514
1623960000000|2021-06-17 20:00:00|11021.5|11019.5|11021.7|11019.7|11021.9|11019.9|11021.1|11019.1|7623
1623967200000|2021-06-17 22:00:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|455
1623970800000|2021-06-17 23:00:00|11020.7|11018.7|11020.7|11018.7|11021.1|11019.1|11020.7|11018.7|886
1623974400000|2021-06-18 00:00:00|11021.1|11019.1|11020.7|11018.7|11021.1|11019.1|11020.7|11018.7|1036
1623978000000|2021-06-18 01:00:00|11020.3|11018.3|11021.1|11019.1|11021.1|11019.1|11020.3|11018.3|1536
1623981600000|2021-06-18 02:00:00|11020.7|11018.7|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|793
1623985200000|2021-06-18 03:00:00|11021.3|11019.3|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|764
1623988800000|2021-06-18 04:00:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|795
1623992400000|2021-06-18 05:00:00|11021.5|11019.5|11021.5|11019.5|11021.9|11019.9|11021.1|11019.1|2872
1623996000000|2021-06-18 06:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.1|11019.1|4188
1623999600000|2021-06-18 07:00:00|11022.3|11020.3|11023.1|11021.1|11023.5|11021.5|11021.9|11019.9|8128
1624003200000|2021-06-18 08:00:00|11022.7|11020.7|11022.7|11020.7|11023.5|11021.5|11022.7|11020.7|4915
1624006800000|2021-06-18 09:00:00|11022.3|11020.3|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|1363
1624010400000|2021-06-18 10:00:00|11021.9|11019.9|11021.5|11019.5|11022.3|11020.3|11021.5|11019.5|6276
1624014000000|2021-06-18 11:00:00|11021.3|11019.3|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|5037
1624017600000|2021-06-18 12:00:00|11021.1|11019.1|11017.2|11015.2|11021.5|11019.5|11016.4|11014.4|51956
1624021200000|2021-06-18 13:00:00|11016.8|11014.8|11008.6|11006.6|11016.8|11014.8|11008.6|11006.6|66449
1624024800000|2021-06-18 14:00:00|11008.2|11006.2|11012.1|11010.1|11014.5|11012.5|11006.3|11004.3|136808
1624028400000|2021-06-18 15:00:00|11011.9|11009.9|11010.2|11008.2|11012.5|11010.5|11009.4|11007.4|37282
1624032000000|2021-06-18 16:00:00|11010.6|11008.6|11010.2|11008.2|11011|11009|11009.4|11007.4|13128
1624035600000|2021-06-18 17:00:00|11009.8|11007.8|11010.6|11008.6|11011|11009|11009.4|11007.4|20630
1624039200000|2021-06-18 18:00:00|11011|11009|11011.7|11009.7|11013.3|11011.3|11011|11009|28534
1624042800000|2021-06-18 19:00:00|11012.1|11010.1|11012.5|11010.5|11012.9|11010.9|11012.1|11010.1|7455
1624046400000|2021-06-18 20:00:00|11012.9|11010.9|11013.3|11011.3|11013.5|11011.5|11012.5|11010.5|7123
1624226400000|2021-06-20 22:00:00|11013.1|11011.1|11011|11009|11013.3|11011.3|11010.6|11008.6|3261
1624230000000|2021-06-20 23:00:00|11010.6|11008.6|11011|11009|11011.4|11009.4|11010.6|11008.6|2271
1624233600000|2021-06-21 00:00:00|11010.6|11008.6|11011|11009|11011.4|11009.4|11010.6|11008.6|2900
1624237200000|2021-06-21 01:00:00|11011.4|11009.4|11011|11009|11011.7|11009.7|11011|11009|2148
1624240800000|2021-06-21 02:00:00|11011.4|11009.4|11011.7|11009.7|11011.7|11009.7|11011.4|11009.4|1518
1624244400000|2021-06-21 03:00:00|11011.4|11009.4|11011|11009|11011.7|11009.7|11011|11009|3031
1624248000000|2021-06-21 04:00:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|5615
1624251600000|2021-06-21 05:00:00|11010|11008|11009.8|11007.8|11010|11008|11009.4|11007.4|4414
1624255200000|2021-06-21 06:00:00|11010.2|11008.2|11011.4|11009.4|11011.4|11009.4|11010.2|11008.2|11270
1624258800000|2021-06-21 07:00:00|11011|11009|11012.5|11010.5|11012.5|11010.5|11010.6|11008.6|19412
1624262400000|2021-06-21 08:00:00|11012.1|11010.1|11013.3|11011.3|11014.1|11012.1|11012.1|11010.1|13669
1624266000000|2021-06-21 09:00:00|11012.9|11010.9|11012.1|11010.1|11012.9|11010.9|11012.1|11010.1|4975
1624269600000|2021-06-21 10:00:00|11011.7|11009.7|11011.4|11009.4|11012.1|11010.1|11011|11009|5974
1624273200000|2021-06-21 11:00:00|11011|11009|11010.6|11008.6|11011.4|11009.4|11010.6|11008.6|8056
1624276800000|2021-06-21 12:00:00|11010.2|11008.2|11010.2|11008.2|11011|11009|11009.8|11007.8|23389
1624280400000|2021-06-21 13:00:00|11009.8|11007.8|11008.6|11006.6|11010.2|11008.2|11007.8|11005.8|21949
1624284000000|2021-06-21 14:00:00|11008.2|11006.2|11013.3|11011.3|11013.3|11011.3|11007.8|11005.8|36130
1624287600000|2021-06-21 15:00:00|11012.9|11010.9|11012.5|11010.5|11014.1|11012.1|11012.1|11010.1|19535
1624291200000|2021-06-21 16:00:00|11012.1|11010.1|11013.3|11011.3|11013.7|11011.7|11012.1|11010.1|13941
1624294800000|2021-06-21 17:00:00|11013.7|11011.7|11013.3|11011.3|11014.1|11012.1|11013.3|11011.3|4096
1624298400000|2021-06-21 18:00:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|19844
1624302000000|2021-06-21 19:00:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|4771
1624305600000|2021-06-21 20:00:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|8295
1624312800000|2021-06-21 22:00:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|757
1624316400000|2021-06-21 23:00:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1324
1624320000000|2021-06-22 00:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|2143
1624323600000|2021-06-22 01:00:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|650
1624327200000|2021-06-22 02:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|554
1624330800000|2021-06-22 03:00:00|||||||||73
1624334400000|2021-06-22 04:00:00|||||||||1183
1624338000000|2021-06-22 05:00:00|||||||||2323
1624341600000|2021-06-22 06:00:00|11013.3|11011.3|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|13684
1624345200000|2021-06-22 07:00:00|11012.9|11010.9|11013.7|11011.7|11014.1|11012.1|11012.9|11010.9|10461
1624348800000|2021-06-22 08:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|4517
1624352400000|2021-06-22 09:00:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.1|11012.1|8390
1624356000000|2021-06-22 10:00:00|11014.5|11012.5|11014.9|11012.9|11015.3|11013.3|11014.5|11012.5|10812
1624359600000|2021-06-22 11:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11014.5|11012.5|12806
1624363200000|2021-06-22 12:00:00|11016|11014|11016.4|11014.4|11018|11016|11016|11014|25508
1624366800000|2021-06-22 13:00:00|11016|11014|11016.8|11014.8|11017.2|11015.2|11016|11014|33163
1624370400000|2021-06-22 14:00:00|11017.2|11015.2|11018|11016|11018|11016|11016.8|11014.8|12650
1624374000000|2021-06-22 15:00:00|11018.4|11016.4|11017.6|11015.6|11018.4|11016.4|11017.6|11015.6|14392
1624377600000|2021-06-22 16:00:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|13521
1624381200000|2021-06-22 17:00:00|11017.6|11015.6|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|14600
1624384800000|2021-06-22 18:00:00|11016.6|11014.6|11017.2|11015.2|11017.2|11015.2|11016.4|11014.4|14360
1624388400000|2021-06-22 19:00:00|11016.8|11014.8|11018|11016|11018|11016|11016.8|11014.8|6134
1624392000000|2021-06-22 20:00:00|11017.6|11015.6|11018|11016|11018.4|11016.4|11017.6|11015.6|7082
1624399200000|2021-06-22 22:00:00|||||||||81
1624402800000|2021-06-22 23:00:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|1044
1624406400000|2021-06-23 00:00:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|1405
1624410000000|2021-06-23 01:00:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|204
1624413600000|2021-06-23 02:00:00|||||||||373
1624417200000|2021-06-23 03:00:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|514
1624420800000|2021-06-23 04:00:00|||||||||95
1624424400000|2021-06-23 05:00:00|||||||||139
1624428000000|2021-06-23 06:00:00|11018|11016|11016.8|11014.8|11018|11016|11016.8|11014.8|5790
1624431600000|2021-06-23 07:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2802
1624435200000|2021-06-23 08:00:00|11017.2|11015.2|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|3988
1624438800000|2021-06-23 09:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|3826
1624442400000|2021-06-23 10:00:00|11017.6|11015.6|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|1570
1624446000000|2021-06-23 11:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|8083
1624449600000|2021-06-23 12:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|12583
1624453200000|2021-06-23 13:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|16458
1624456800000|2021-06-23 14:00:00|11017.2|11015.2|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|11115
1624460400000|2021-06-23 15:00:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016|11014|11194
1624464000000|2021-06-23 16:00:00|11016|11014|11014.1|11012.1|11016.4|11014.4|11014.1|11012.1|14457
1624467600000|2021-06-23 17:00:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.1|11012.1|14869
1624471200000|2021-06-23 18:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|6405
1624474800000|2021-06-23 19:00:00|11014.5|11012.5|11013.7|11011.7|11014.5|11012.5|11013.7|11011.7|10675
1624478400000|2021-06-23 20:00:00|11013.3|11011.3|11014.1|11012.1|11014.5|11012.5|11013.3|11011.3|5146
1624485600000|2021-06-23 22:00:00|||||||||194
1624489200000|2021-06-23 23:00:00|11014.3|11012.3|11014.5|11012.5|11014.5|11012.5|11014.3|11012.3|241
1624492800000|2021-06-24 00:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|728
1624496400000|2021-06-24 01:00:00|||||||||959
1624500000000|2021-06-24 02:00:00|11014.5|11012.5|11013.7|11011.7|11014.5|11012.5|11013.7|11011.7|1764
1624503600000|2021-06-24 03:00:00|||||||||677
1624507200000|2021-06-24 04:00:00|||||||||589
1624510800000|2021-06-24 05:00:00|||||||||411
1624514400000|2021-06-24 06:00:00|11013.3|11011.3|11012.5|11010.5|11013.3|11011.3|11012.5|11010.5|7076
1624518000000|2021-06-24 07:00:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|4154
1624521600000|2021-06-24 08:00:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.5|11010.5|11575
1624525200000|2021-06-24 09:00:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|4576
1624528800000|2021-06-24 10:00:00|11013.3|11011.3|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|3314
1624532400000|2021-06-24 11:00:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.3|11011.3|8921
1624536000000|2021-06-24 12:00:00|11014.5|11012.5|11014.5|11012.5|11016|11014|11014.1|11012.1|17278
1624539600000|2021-06-24 13:00:00|11014.1|11012.1|11014.9|11012.9|11015.3|11013.3|11014.1|11012.1|10315
1624543200000|2021-06-24 14:00:00|11015.1|11013.1|11014.1|11012.1|11015.3|11013.3|11013.7|11011.7|18179
1624546800000|2021-06-24 15:00:00|11013.7|11011.7|11013.3|11011.3|11014.1|11012.1|11013.3|11011.3|9035
1624550400000|2021-06-24 16:00:00|11013.7|11011.7|11013.3|11011.3|11014.1|11012.1|11012.9|11010.9|7443
1624554000000|2021-06-24 17:00:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11012.5|11010.5|4498
1624557600000|2021-06-24 18:00:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|9959
1624561200000|2021-06-24 19:00:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|5127
1624564800000|2021-06-24 20:00:00|11013.1|11011.1|11012.9|11010.9|11013.3|11011.3|11012.5|11010.5|5425
1624572000000|2021-06-24 22:00:00|11012.5|11010.5|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|386
1624575600000|2021-06-24 23:00:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|416
1624579200000|2021-06-25 00:00:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|941
1624582800000|2021-06-25 01:00:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|652
1624586400000|2021-06-25 02:00:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|435
1624590000000|2021-06-25 03:00:00|||||||||81
1624593600000|2021-06-25 04:00:00|||||||||1180
1624597200000|2021-06-25 05:00:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|1072
1624600800000|2021-06-25 06:00:00|11012.3|11010.3|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|739
1624604400000|2021-06-25 07:00:00|11012.7|11010.7|11012.9|11010.9|11012.9|11010.9|11012.1|11010.1|4178
1624608000000|2021-06-25 08:00:00|11013.1|11011.1|11012.5|11010.5|11013.3|11011.3|11012.5|11010.5|4785
1624611600000|2021-06-25 09:00:00|11012.1|11010.1|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|4262
1624615200000|2021-06-25 10:00:00|11012.1|11010.1|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|2562
1624618800000|2021-06-25 11:00:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|1923
1624622400000|2021-06-25 12:00:00|11012.5|11010.5|11012.9|11010.9|11013.7|11011.7|11011.7|11009.7|27474
1624626000000|2021-06-25 13:00:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11012.9|11010.9|11144
1624629600000|2021-06-25 14:00:00|11013.3|11011.3|11014.1|11012.1|11014.5|11012.5|11013.3|11011.3|16063
1624633200000|2021-06-25 15:00:00|11013.7|11011.7|11013.3|11011.3|11014.1|11012.1|11013.3|11011.3|19107
1624636800000|2021-06-25 16:00:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|20592
1624640400000|2021-06-25 17:00:00|11012.5|11010.5|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|7549
1624644000000|2021-06-25 18:00:00|11012.1|11010.1|11012.5|11010.5|11012.9|11010.9|11012.1|11010.1|7785
1624647600000|2021-06-25 19:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|12858
1624651200000|2021-06-25 20:00:00|11012.5|11010.5|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|5518
1624831200000|2021-06-27 22:00:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1195
1624834800000|2021-06-27 23:00:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|723
1624838400000|2021-06-28 00:00:00|||||||||491
1624842000000|2021-06-28 01:00:00|||||||||381
1624845600000|2021-06-28 02:00:00|||||||||98
1624849200000|2021-06-28 03:00:00|||||||||2207
1624852800000|2021-06-28 04:00:00|||||||||38
1624856400000|2021-06-28 05:00:00|||||||||1273
1624860000000|2021-06-28 06:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|2267
1624863600000|2021-06-28 07:00:00|11013.3|11011.3|11014.1|11012.1|11014.1|11012.1|11013.3|11011.3|2825
1624867200000|2021-06-28 08:00:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|2780
1624870800000|2021-06-28 09:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.9|11011.9|4496
1624874400000|2021-06-28 10:00:00|11013.7|11011.7|11014.5|11012.5|11014.9|11012.9|11013.7|11011.7|4214
1624878000000|2021-06-28 11:00:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|5324
1624881600000|2021-06-28 12:00:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.5|11012.5|7607
1624885200000|2021-06-28 13:00:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|6955
1624888800000|2021-06-28 14:00:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|12224
1624892400000|2021-06-28 15:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|7239
1624896000000|2021-06-28 16:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|8231
1624899600000|2021-06-28 17:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|3117
1624903200000|2021-06-28 18:00:00|||||||||4381
1624906800000|2021-06-28 19:00:00|||||||||4802
1624910400000|2021-06-28 20:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|8670
1624917600000|2021-06-28 22:00:00|||||||||275
1624921200000|2021-06-28 23:00:00|||||||||477
1624924800000|2021-06-29 00:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1540
1624928400000|2021-06-29 01:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|997
1624932000000|2021-06-29 02:00:00|||||||||308
1624935600000|2021-06-29 03:00:00|||||||||29
1624939200000|2021-06-29 04:00:00|||||||||393
1624942800000|2021-06-29 05:00:00|||||||||810
1624946400000|2021-06-29 06:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|2530
1624950000000|2021-06-29 07:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1418
1624953600000|2021-06-29 08:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|7911
1624957200000|2021-06-29 09:00:00|11014.5|11012.5|11015.3|11013.3|11015.3|11013.3|11014.5|11012.5|3325
1624960800000|2021-06-29 10:00:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|938
1624964400000|2021-06-29 11:00:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|6230
1624968000000|2021-06-29 12:00:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|13487
1624971600000|2021-06-29 13:00:00|11014.5|11012.5|11015.6|11013.6|11015.6|11013.6|11014.5|11012.5|17639
1624975200000|2021-06-29 14:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|12906
1624978800000|2021-06-29 15:00:00|11016|11014|11016|11014|11016|11014|11016|11014|6970
1624982400000|2021-06-29 16:00:00|||||||||4388
1624986000000|2021-06-29 17:00:00|||||||||4563
1624989600000|2021-06-29 18:00:00|||||||||3167
1624993200000|2021-06-29 19:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|10501
1624996800000|2021-06-29 20:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|4416
1625004000000|2021-06-29 22:00:00|||||||||62
1625007600000|2021-06-29 23:00:00|||||||||528
1625011200000|2021-06-30 00:00:00|||||||||147
1625014800000|2021-06-30 01:00:00|||||||||533
1625018400000|2021-06-30 02:00:00|||||||||32
1625022000000|2021-06-30 03:00:00|||||||||2
1625025600000|2021-06-30 04:00:00|||||||||19
1625029200000|2021-06-30 05:00:00|||||||||1032
1625032800000|2021-06-30 06:00:00|||||||||452
1625036400000|2021-06-30 07:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|3164
1625040000000|2021-06-30 08:00:00|11016.4|11014.4|11016.8|11014.8|11017.2|11015.2|11016|11014|2663
1625043600000|2021-06-30 09:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|3411
1625047200000|2021-06-30 10:00:00|11017.4|11015.4|11017.6|11015.6|11018|11016|11017.2|11015.2|4124
1625050800000|2021-06-30 11:00:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|4825
1625054400000|2021-06-30 12:00:00|11017.2|11015.2|11016.4|11014.4|11017.6|11015.6|11016.4|11014.4|20352
1625058000000|2021-06-30 13:00:00|11016|11014|11016.4|11014.4|11016.8|11014.8|11016|11014|40777
1625061600000|2021-06-30 14:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|9467
1625065200000|2021-06-30 15:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|4913
1625068800000|2021-06-30 16:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|3808
1625072400000|2021-06-30 17:00:00|||||||||5514
1625076000000|2021-06-30 18:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|11169
1625079600000|2021-06-30 19:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|31337
1625083200000|2021-06-30 20:00:00|11017.6|11015.6|11016.8|11014.8|11017.6|11015.6|11016.4|11014.4|28336
1625090400000|2021-06-30 22:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|611
1625094000000|2021-06-30 23:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|3277
1625097600000|2021-07-01 00:00:00|||||||||1131
1625101200000|2021-07-01 01:00:00|||||||||408
1625104800000|2021-07-01 02:00:00|||||||||654
1625108400000|2021-07-01 03:00:00|||||||||250
1625112000000|2021-07-01 04:00:00|11016|11014|11016|11014|11016|11014|11016|11014|655
1625115600000|2021-07-01 05:00:00|||||||||709
1625119200000|2021-07-01 06:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|993
1625122800000|2021-07-01 07:00:00|11016.2|11014.2|11016.4|11014.4|11016.4|11014.4|11016|11014|1286
1625126400000|2021-07-01 08:00:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|3145
1625130000000|2021-07-01 09:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|2556
1625133600000|2021-07-01 10:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|3506
1625137200000|2021-07-01 11:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|2307
1625140800000|2021-07-01 12:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11015.6|11013.6|24286
1625144400000|2021-07-01 13:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|9744
1625148000000|2021-07-01 14:00:00|11016.4|11014.4|11015.3|11013.3|11016.4|11014.4|11015.3|11013.3|14191
1625151600000|2021-07-01 15:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|6023
1625155200000|2021-07-01 16:00:00|||||||||3726
1625158800000|2021-07-01 17:00:00|||||||||2161
1625162400000|2021-07-01 18:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|14089
1625166000000|2021-07-01 19:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|56073
1625169600000|2021-07-01 20:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|16005
1625176800000|2021-07-01 22:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1868
1625180400000|2021-07-01 23:00:00|||||||||304
1625184000000|2021-07-02 00:00:00|||||||||317
1625187600000|2021-07-02 01:00:00|||||||||2497
1625191200000|2021-07-02 02:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1643
1625194800000|2021-07-02 03:00:00|||||||||473
1625198400000|2021-07-02 04:00:00|11014.7|11012.7|11014.5|11012.5|11014.7|11012.7|11014.5|11012.5|396
1625202000000|2021-07-02 05:00:00|||||||||1759
1625205600000|2021-07-02 06:00:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|8947
1625209200000|2021-07-02 07:00:00|11014.7|11012.7|11014.9|11012.9|11015.3|11013.3|11014.5|11012.5|8877
1625212800000|2021-07-02 08:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|12195
1625216400000|2021-07-02 09:00:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|2096
1625220000000|2021-07-02 10:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|2692
1625223600000|2021-07-02 11:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|19077
1625227200000|2021-07-02 12:00:00|11015.3|11013.3|11019.2|11017.2|11019.6|11017.6|11012.5|11010.5|46727
1625230800000|2021-07-02 13:00:00|11019.6|11017.6|11018.8|11016.8|11019.6|11017.6|11018|11016|37836
1625234400000|2021-07-02 14:00:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|11749
1625238000000|2021-07-02 15:00:00|11019|11017|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|6166
1625241600000|2021-07-02 16:00:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|7754
1625245200000|2021-07-02 17:00:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|4394
1625248800000|2021-07-02 18:00:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.2|11017.2|4849
1625252400000|2021-07-02 19:00:00|11019.2|11017.2|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|1238
1625256000000|2021-07-02 20:00:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|1531
1625436000000|2021-07-04 22:00:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|160
1625439600000|2021-07-04 23:00:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|350
1625443200000|2021-07-05 00:00:00|||||||||42
1625446800000|2021-07-05 01:00:00|||||||||645
1625450400000|2021-07-05 02:00:00|||||||||26
1625454000000|2021-07-05 03:00:00|||||||||27
1625457600000|2021-07-05 04:00:00|||||||||2
1625461200000|2021-07-05 05:00:00|||||||||342
1625464800000|2021-07-05 06:00:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|131
1625468400000|2021-07-05 07:00:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|1668
1625472000000|2021-07-05 08:00:00|||||||||1056
1625475600000|2021-07-05 09:00:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|500
1625479200000|2021-07-05 10:00:00|||||||||500
1625482800000|2021-07-05 11:00:00|||||||||1224
1625486400000|2021-07-05 12:00:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|1241
1625490000000|2021-07-05 13:00:00|||||||||2998
1625493600000|2021-07-05 14:00:00|||||||||2477
1625497200000|2021-07-05 15:00:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|3582
1625500800000|2021-07-05 16:00:00|11020.5|11018.5|11020.7|11018.7|11020.7|11018.7|11020.5|11018.5|1971
1625522400000|2021-07-05 22:00:00|||||||||6
1625526000000|2021-07-05 23:00:00|||||||||170
1625529600000|2021-07-06 00:00:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|2275
1625533200000|2021-07-06 01:00:00|11020.3|11018.3|11019.9|11017.9|11020.7|11018.7|11019.9|11017.9|4230
1625536800000|2021-07-06 02:00:00|||||||||279
1625540400000|2021-07-06 03:00:00|||||||||139
1625544000000|2021-07-06 04:00:00|||||||||355
1625547600000|2021-07-06 05:00:00|||||||||2176
1625551200000|2021-07-06 06:00:00|11019.6|11017.6|11019|11017|11019.6|11017.6|11018.8|11016.8|3856
1625554800000|2021-07-06 07:00:00|11018.8|11016.8|11019.6|11017.6|11019.6|11017.6|11018.8|11016.8|2431
1625558400000|2021-07-06 08:00:00|11019.2|11017.2|11019.2|11017.2|11019.9|11017.9|11019.2|11017.2|2755
1625562000000|2021-07-06 09:00:00|11019.6|11017.6|11019.9|11017.9|11019.9|11017.9|11019.2|11017.2|1828
1625565600000|2021-07-06 10:00:00|11019.8|11017.8|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|2666
1625569200000|2021-07-06 11:00:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|1281
1625572800000|2021-07-06 12:00:00|11019.9|11017.9|11019.2|11017.2|11020.3|11018.3|11019.2|11017.2|11133
1625576400000|2021-07-06 13:00:00|11019.6|11017.6|11021.9|11019.9|11021.9|11019.9|11019.2|11017.2|18524
1625580000000|2021-07-06 14:00:00|11022.3|11020.3|11023.5|11021.5|11024.2|11022.2|11021.5|11019.5|45291
1625583600000|2021-07-06 15:00:00|11023.9|11021.9|11023.1|11021.1|11023.9|11021.9|11023.1|11021.1|16455
1625587200000|2021-07-06 16:00:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|9183
1625590800000|2021-07-06 17:00:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|5067
1625594400000|2021-07-06 18:00:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|10652
1625598000000|2021-07-06 19:00:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|5983
1625601600000|2021-07-06 20:00:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|7885
1625608800000|2021-07-06 22:00:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|203
1625612400000|2021-07-06 23:00:00|||||||||403
1625616000000|2021-07-07 00:00:00|11024.2|11022.2|11023.5|11021.5|11024.2|11022.2|11023.5|11021.5|1627
1625619600000|2021-07-07 01:00:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1342
1625623200000|2021-07-07 02:00:00|||||||||2132
1625626800000|2021-07-07 03:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|2532
1625630400000|2021-07-07 04:00:00|||||||||387
1625634000000|2021-07-07 05:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|570
1625637600000|2021-07-07 06:00:00|11022.5|11020.5|11022.1|11020.1|11022.7|11020.7|11021.9|11019.9|3679
1625641200000|2021-07-07 07:00:00|11021.9|11019.9|11023.5|11021.5|11023.5|11021.5|11021.9|11019.9|4644
1625644800000|2021-07-07 08:00:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11022.7|11020.7|4564
1625648400000|2021-07-07 09:00:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|780
1625652000000|2021-07-07 10:00:00|11022.9|11020.9|11023.1|11021.1|11023.5|11021.5|11022.7|11020.7|3277
1625655600000|2021-07-07 11:00:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|6161
1625659200000|2021-07-07 12:00:00|11023.9|11021.9|11023.5|11021.5|11025|11023|11023.1|11021.1|17236
1625662800000|2021-07-07 13:00:00|11023.1|11021.1|11023.9|11021.9|11024.2|11022.2|11022.3|11020.3|19782
1625666400000|2021-07-07 14:00:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11023.9|11021.9|14933
1625670000000|2021-07-07 15:00:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|11740
1625673600000|2021-07-07 16:00:00|||||||||4224
1625677200000|2021-07-07 17:00:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|11626
1625680800000|2021-07-07 18:00:00|11023.9|11021.9|11025.4|11023.4|11025.4|11023.4|11023.9|11021.9|18072
1625684400000|2021-07-07 19:00:00|11025|11023|11025|11023|11025.4|11023.4|11024.6|11022.6|8670
1625688000000|2021-07-07 20:00:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|7956
1625695200000|2021-07-07 22:00:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|680
1625698800000|2021-07-07 23:00:00|||||||||221
1625702400000|2021-07-08 00:00:00|||||||||2016
1625706000000|2021-07-08 01:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|2039
1625709600000|2021-07-08 02:00:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.2|11022.2|1127
1625713200000|2021-07-08 03:00:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|1393
1625716800000|2021-07-08 04:00:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|2343
1625720400000|2021-07-08 05:00:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|1214
1625724000000|2021-07-08 06:00:00|11025|11023|11025.8|11023.8|11025.8|11023.8|11025|11023|5253
1625727600000|2021-07-08 07:00:00|11025.4|11023.4|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|8477
1625731200000|2021-07-08 08:00:00|11026.2|11024.2|11027.4|11025.4|11027.4|11025.4|11026.2|11024.2|8782
1625734800000|2021-07-08 09:00:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027|11025|13056
1625738400000|2021-07-08 10:00:00|11027.8|11025.8|11028.1|11026.1|11028.5|11026.5|11027.4|11025.4|5282
1625742000000|2021-07-08 11:00:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.4|11025.4|7677
1625745600000|2021-07-08 12:00:00|11027.6|11025.6|11026.6|11024.6|11027.8|11025.8|11026.6|11024.6|32259
1625749200000|2021-07-08 13:00:00|11026.8|11024.8|11028.9|11026.9|11028.9|11026.9|11026.2|11024.2|32104
1625752800000|2021-07-08 14:00:00|11029.3|11027.3|11030.1|11028.1|11030.5|11028.5|11028.5|11026.5|33277
1625756400000|2021-07-08 15:00:00|11030.5|11028.5|11029.3|11027.3|11030.5|11028.5|11029.3|11027.3|22609
1625760000000|2021-07-08 16:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|5748
1625763600000|2021-07-08 17:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|10982
1625767200000|2021-07-08 18:00:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|9303
1625770800000|2021-07-08 19:00:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|12882
1625774400000|2021-07-08 20:00:00|11029.3|11027.3|11028.9|11026.9|11029.7|11027.7|11028.9|11026.9|5422
1625781600000|2021-07-08 22:00:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|709
1625785200000|2021-07-08 23:00:00|||||||||370
1625788800000|2021-07-09 00:00:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|1496
1625792400000|2021-07-09 01:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|357
1625796000000|2021-07-09 02:00:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|379
1625799600000|2021-07-09 03:00:00|11027.8|11025.8|11027.4|11025.4|11028.1|11026.1|11027.4|11025.4|674
1625803200000|2021-07-09 04:00:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1544
1625806800000|2021-07-09 05:00:00|11027|11025|11027.8|11025.8|11028.1|11026.1|11027|11025|2940
1625810400000|2021-07-09 06:00:00|11028|11026|11027.8|11025.8|11028.5|11026.5|11027.4|11025.4|5218
1625814000000|2021-07-09 07:00:00|11027.6|11025.6|11027.4|11025.4|11028.5|11026.5|11027.4|11025.4|4242
1625817600000|2021-07-09 08:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|3392
1625821200000|2021-07-09 09:00:00|11027.4|11025.4|11027|11025|11027.8|11025.8|11027|11025|5435
1625824800000|2021-07-09 10:00:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|2553
1625828400000|2021-07-09 11:00:00|11027|11025|11026.2|11024.2|11027.4|11025.4|11025|11023|17115
1625832000000|2021-07-09 12:00:00|11026.6|11024.6|11027|11025|11027.4|11025.4|11026.2|11024.2|14979
1625835600000|2021-07-09 13:00:00|11027.4|11025.4|11026.2|11024.2|11027.4|11025.4|11025.8|11023.8|10306
1625839200000|2021-07-09 14:00:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|16515
1625842800000|2021-07-09 15:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|5178
1625846400000|2021-07-09 16:00:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|8230
1625850000000|2021-07-09 17:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|5460
1625853600000|2021-07-09 18:00:00|11025|11023|11025|11023|11025|11023|11025|11023|6297
1625857200000|2021-07-09 19:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|8772
1625860800000|2021-07-09 20:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|5585
1626040800000|2021-07-11 22:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|500
1626044400000|2021-07-11 23:00:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|705
1626048000000|2021-07-12 00:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|752
1626051600000|2021-07-12 01:00:00|11026.2|11024.2|11025|11023|11026.2|11024.2|11025|11023|874
1626055200000|2021-07-12 02:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11024.6|11022.6|3304
1626058800000|2021-07-12 03:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|413
1626062400000|2021-07-12 04:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|508
1626066000000|2021-07-12 05:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|266
1626069600000|2021-07-12 06:00:00|11025.2|11023.2|11025.4|11023.4|11025.8|11023.8|11025.2|11023.2|513
1626073200000|2021-07-12 07:00:00|11025.8|11023.8|11027|11025|11027.4|11025.4|11025.4|11023.4|3640
1626076800000|2021-07-12 08:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|2292
1626080400000|2021-07-12 09:00:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|1884
1626084000000|2021-07-12 10:00:00|11026.2|11024.2|11025.8|11023.8|11026.6|11024.6|11025.8|11023.8|2107
1626087600000|2021-07-12 11:00:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1625
1626091200000|2021-07-12 12:00:00|11026.2|11024.2|11025.8|11023.8|11026.6|11024.6|11025.8|11023.8|9097
1626094800000|2021-07-12 13:00:00|11026.2|11024.2|11025|11023|11026.2|11024.2|11025|11023|14357
1626098400000|2021-07-12 14:00:00|11024.6|11022.6|11023.9|11021.9|11024.6|11022.6|11023.9|11021.9|13775
1626102000000|2021-07-12 15:00:00|11023.5|11021.5|11021.1|11019.1|11023.9|11021.9|11021.1|11019.1|31118
1626105600000|2021-07-12 16:00:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11020.7|11018.7|13762
1626109200000|2021-07-12 17:00:00|11020.7|11018.7|11021.9|11019.9|11021.9|11019.9|11020.7|11018.7|12441
1626112800000|2021-07-12 18:00:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|9402
1626116400000|2021-07-12 19:00:00|11021.5|11019.5|11022.3|11020.3|11022.3|11020.3|11021.5|11019.5|11930
1626120000000|2021-07-12 20:00:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.3|11020.3|5830
1626127200000|2021-07-12 22:00:00|||||||||17
1626130800000|2021-07-12 23:00:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|792
1626134400000|2021-07-13 00:00:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|801
1626138000000|2021-07-13 01:00:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|510
1626141600000|2021-07-13 02:00:00|||||||||196
1626145200000|2021-07-13 03:00:00|||||||||14
1626148800000|2021-07-13 04:00:00|||||||||78
1626152400000|2021-07-13 05:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|1563
1626156000000|2021-07-13 06:00:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|3060
1626159600000|2021-07-13 07:00:00|11021.7|11019.7|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|3342
1626163200000|2021-07-13 08:00:00|||||||||463
1626166800000|2021-07-13 09:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|351
1626170400000|2021-07-13 10:00:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11021.9|11019.9|2523
1626174000000|2021-07-13 11:00:00|11022.3|11020.3|11023.1|11021.1|11023.1|11021.1|11022.3|11020.3|4292
1626177600000|2021-07-13 12:00:00|11022.7|11020.7|11016.4|11014.4|11023.1|11021.1|11014.1|11012.1|67593
1626181200000|2021-07-13 13:00:00|11016|11014|11017.2|11015.2|11018.8|11016.8|11015.6|11013.6|32312
1626184800000|2021-07-13 14:00:00|11016.8|11014.8|11017.6|11015.6|11018|11016|11016.4|11014.4|23265
1626188400000|2021-07-13 15:00:00|11017.8|11015.8|11017.6|11015.6|11018|11016|11017.6|11015.6|7606
1626192000000|2021-07-13 16:00:00|11018|11016|11017.6|11015.6|11018|11016|11017.2|11015.2|7421
1626195600000|2021-07-13 17:00:00|11017.4|11015.4|11016.8|11014.8|11017.6|11015.6|11016|11014|13868
1626199200000|2021-07-13 18:00:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016|11014|16110
1626202800000|2021-07-13 19:00:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|5905
1626206400000|2021-07-13 20:00:00|11017.6|11015.6|11017|11015|11017.6|11015.6|11016.8|11014.8|9332
1626213600000|2021-07-13 22:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|440
1626217200000|2021-07-13 23:00:00|||||||||391
1626220800000|2021-07-14 00:00:00|11016.8|11014.8|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|3164
1626224400000|2021-07-14 01:00:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|2091
1626228000000|2021-07-14 02:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|971
1626231600000|2021-07-14 03:00:00|||||||||218
1626235200000|2021-07-14 04:00:00|||||||||113
1626238800000|2021-07-14 05:00:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|502
1626242400000|2021-07-14 06:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|3431
1626246000000|2021-07-14 07:00:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11016.4|11014.4|3500
1626249600000|2021-07-14 08:00:00|11017|11015|11017.6|11015.6|11018|11016|11016.4|11014.4|3228
1626253200000|2021-07-14 09:00:00|11018|11016|11018.8|11016.8|11019.2|11017.2|11018|11016|2874
1626256800000|2021-07-14 10:00:00|11018.4|11016.4|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|1091
1626260400000|2021-07-14 11:00:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.4|11016.4|4754
1626264000000|2021-07-14 12:00:00|11018.8|11016.8|11021.5|11019.5|11021.5|11019.5|11018.8|11016.8|27319
1626267600000|2021-07-14 13:00:00|11021.9|11019.9|11021.5|11019.5|11022.3|11020.3|11021.1|11019.1|23693
1626271200000|2021-07-14 14:00:00|11021.9|11019.9|11022.3|11020.3|11023.9|11021.9|11021.5|11019.5|20143
1626274800000|2021-07-14 15:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|7985
1626278400000|2021-07-14 16:00:00|11022.3|11020.3|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|4649
1626282000000|2021-07-14 17:00:00|||||||||700
1626285600000|2021-07-14 18:00:00|11022.7|11020.7|11022.3|11020.3|11023.1|11021.1|11022.3|11020.3|9246
1626289200000|2021-07-14 19:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|5612
1626292800000|2021-07-14 20:00:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|7542
1626300000000|2021-07-14 22:00:00|||||||||307
1626303600000|2021-07-14 23:00:00|||||||||214
1626307200000|2021-07-15 00:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|449
1626310800000|2021-07-15 01:00:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|2854
1626314400000|2021-07-15 02:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|599
1626318000000|2021-07-15 03:00:00|||||||||61
1626321600000|2021-07-15 04:00:00|||||||||168
1626325200000|2021-07-15 05:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|222
1626328800000|2021-07-15 06:00:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11022.7|11020.7|2173
1626332400000|2021-07-15 07:00:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.1|11021.1|2291
1626336000000|2021-07-15 08:00:00|11023.9|11021.9|11024.6|11022.6|11024.6|11022.6|11023.5|11021.5|3429
1626339600000|2021-07-15 09:00:00|11024.4|11022.4|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|3419
1626343200000|2021-07-15 10:00:00|11023.9|11021.9|11023.1|11021.1|11024.2|11022.2|11022.7|11020.7|4931
1626346800000|2021-07-15 11:00:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.3|11020.3|10756
1626350400000|2021-07-15 12:00:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11021.5|11019.5|18227
1626354000000|2021-07-15 13:00:00|11023.1|11021.1|11023.9|11021.9|11024.2|11022.2|11023.1|11021.1|17852
1626357600000|2021-07-15 14:00:00|11023.5|11021.5|11022.3|11020.3|11023.9|11021.9|11021.9|11019.9|18395
1626361200000|2021-07-15 15:00:00|11022.7|11020.7|11022.7|11020.7|11023.5|11021.5|11022.3|11020.3|12375
1626364800000|2021-07-15 16:00:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|4889
1626368400000|2021-07-15 17:00:00|11023.1|11021.1|11023.9|11021.9|11024.2|11022.2|11023.1|11021.1|25241
1626372000000|2021-07-15 18:00:00|11024.2|11022.2|11023.1|11021.1|11024.2|11022.2|11023.1|11021.1|18304
1626375600000|2021-07-15 19:00:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|6874
1626379200000|2021-07-15 20:00:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|5293
1626386400000|2021-07-15 22:00:00|||||||||25
1626390000000|2021-07-15 23:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|402
1626393600000|2021-07-16 00:00:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1117
1626397200000|2021-07-16 01:00:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|367
1626400800000|2021-07-16 02:00:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|299
1626404400000|2021-07-16 03:00:00|||||||||71
1626408000000|2021-07-16 04:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|349
1626411600000|2021-07-16 05:00:00|||||||||36
1626415200000|2021-07-16 06:00:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|880
1626418800000|2021-07-16 07:00:00|11022.3|11020.3|11021.5|11019.5|11022.3|11020.3|11021.5|11019.5|2632
1626422400000|2021-07-16 08:00:00|11021.7|11019.7|11021.1|11019.1|11021.9|11019.9|11021.1|11019.1|2588
1626426000000|2021-07-16 09:00:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11020.7|11018.7|1409
1626429600000|2021-07-16 10:00:00|11020.7|11018.7|11021.1|11019.1|11021.5|11019.5|11020.7|11018.7|3698
1626433200000|2021-07-16 11:00:00|11021.3|11019.3|11020.7|11018.7|11021.5|11019.5|11020.7|11018.7|6575
1626436800000|2021-07-16 12:00:00|11021.1|11019.1|11019.6|11017.6|11021.1|11019.1|11019.2|11017.2|17131
1626440400000|2021-07-16 13:00:00|11019.9|11017.9|11020.7|11018.7|11021.1|11019.1|11019.6|11017.6|11929
1626444000000|2021-07-16 14:00:00|11021.1|11019.1|11022.3|11020.3|11022.7|11020.7|11020.7|11018.7|11096
1626447600000|2021-07-16 15:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|4951
1626451200000|2021-07-16 16:00:00|11023.1|11021.1|11023.5|11021.5|11023.9|11021.9|11023.1|11021.1|6466
1626454800000|2021-07-16 17:00:00|11023.7|11021.7|11023.5|11021.5|11024.2|11022.2|11023.5|11021.5|9277
1626458400000|2021-07-16 18:00:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11022.7|11020.7|14028
1626462000000|2021-07-16 19:00:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|5502
1626465600000|2021-07-16 20:00:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11022.7|11020.7|3609
1626645600000|2021-07-18 22:00:00|11023.5|11021.5|11024.2|11022.2|11024.2|11022.2|11023.5|11021.5|281
1626649200000|2021-07-18 23:00:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.2|11022.2|1846
1626652800000|2021-07-19 00:00:00|11024.8|11022.8|11024.2|11022.2|11025|11023|11024.2|11022.2|1132
1626656400000|2021-07-19 01:00:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11023.9|11021.9|2216
1626660000000|2021-07-19 02:00:00|||||||||149
1626663600000|2021-07-19 03:00:00|||||||||96
1626667200000|2021-07-19 04:00:00|||||||||937
1626670800000|2021-07-19 05:00:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|4306
1626674400000|2021-07-19 06:00:00|11023.9|11021.9|11024.2|11022.2|11024.6|11022.6|11023.9|11021.9|1454
1626678000000|2021-07-19 07:00:00|11023.9|11021.9|11024.6|11022.6|11025.4|11023.4|11023.9|11021.9|3920
1626681600000|2021-07-19 08:00:00|11024.2|11022.2|11025|11023|11025.4|11023.4|11023.9|11021.9|4671
1626685200000|2021-07-19 09:00:00|11024.8|11022.8|11024.6|11022.6|11025|11023|11024.2|11022.2|4732
1626688800000|2021-07-19 10:00:00|11025|11023|11024.2|11022.2|11025|11023|11024.2|11022.2|6918
1626692400000|2021-07-19 11:00:00|11024.4|11022.4|11025|11023|11025.8|11023.8|11024.2|11022.2|11645
1626696000000|2021-07-19 12:00:00|11024.6|11022.6|11026.2|11024.2|11027|11025|11024.6|11022.6|19931
1626699600000|2021-07-19 13:00:00|11026.6|11024.6|11028.1|11026.1|11028.1|11026.1|11026.2|11024.2|25134
1626703200000|2021-07-19 14:00:00|11028.5|11026.5|11028.9|11026.9|11030.9|11028.9|11028.1|11026.1|40357
1626706800000|2021-07-19 15:00:00|11029.3|11027.3|11025.8|11023.8|11029.3|11027.3|11025.4|11023.4|24366
1626710400000|2021-07-19 16:00:00|11025.4|11023.4|11027|11025|11027|11025|11025.4|11023.4|8977
1626714000000|2021-07-19 17:00:00|11026.6|11024.6|11027.4|11025.4|11027.4|11025.4|11026.2|11024.2|11306
1626717600000|2021-07-19 18:00:00|11027|11025|11026.6|11024.6|11027|11025|11025.4|11023.4|12010
1626721200000|2021-07-19 19:00:00|11027|11025|11025.8|11023.8|11027.4|11025.4|11025.8|11023.8|8425
1626724800000|2021-07-19 20:00:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|11185
1626732000000|2021-07-19 22:00:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|1255
1626735600000|2021-07-19 23:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|1427
1626739200000|2021-07-20 00:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|807
1626742800000|2021-07-20 01:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|671
1626746400000|2021-07-20 02:00:00|||||||||236
1626750000000|2021-07-20 03:00:00|11025.4|11023.4|11026.2|11024.2|11026.2|11024.2|11025.4|11023.4|1488
1626753600000|2021-07-20 04:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1925
1626757200000|2021-07-20 05:00:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|647
1626760800000|2021-07-20 06:00:00|11025|11023|11025.4|11023.4|11025.8|11023.8|11025|11023|3525
1626764400000|2021-07-20 07:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|4197
1626768000000|2021-07-20 08:00:00|11025.4|11023.4|11026.2|11024.2|11026.2|11024.2|11025.4|11023.4|2782
1626771600000|2021-07-20 09:00:00|11026.6|11024.6|11027.8|11025.8|11028.9|11026.9|11026.2|11024.2|11743
1626775200000|2021-07-20 10:00:00|11028.1|11026.1|11028.5|11026.5|11029.3|11027.3|11027.4|11025.4|10756
1626778800000|2021-07-20 11:00:00|11028.1|11026.1|11027.4|11025.4|11028.5|11026.5|11027|11025|23011
1626782400000|2021-07-20 12:00:00|11027.8|11025.8|11030.1|11028.1|11030.5|11028.5|11027.8|11025.8|26636
1626786000000|2021-07-20 13:00:00|11029.7|11027.7|11029.7|11027.7|11031.3|11029.3|11029.7|11027.7|44759
1626789600000|2021-07-20 14:00:00|11029.9|11027.9|11028.9|11026.9|11030.1|11028.1|11028.5|11026.5|23395
1626793200000|2021-07-20 15:00:00|11028.5|11026.5|11029.3|11027.3|11029.3|11027.3|11028.1|11026.1|16076
1626796800000|2021-07-20 16:00:00|11029.7|11027.7|11030.1|11028.1|11030.5|11028.5|11029.3|11027.3|18308
1626800400000|2021-07-20 17:00:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|8732
1626804000000|2021-07-20 18:00:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|16011
1626807600000|2021-07-20 19:00:00|11030.1|11028.1|11028.9|11026.9|11030.1|11028.1|11028.9|11026.9|9869
1626811200000|2021-07-20 20:00:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|10177
1626818400000|2021-07-20 22:00:00|||||||||736
1626822000000|2021-07-20 23:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|518
1626825600000|2021-07-21 00:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1738
1626829200000|2021-07-21 01:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|1591
1626832800000|2021-07-21 02:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|762
1626836400000|2021-07-21 03:00:00|||||||||112
1626840000000|2021-07-21 04:00:00|||||||||617
1626843600000|2021-07-21 05:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|459
1626847200000|2021-07-21 06:00:00|11029.3|11027.3|11029.7|11027.7|11030.5|11028.5|11028.9|11026.9|8299
1626850800000|2021-07-21 07:00:00|11030.1|11028.1|11028.5|11026.5|11030.1|11028.1|11028.1|11026.1|12693
1626854400000|2021-07-21 08:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|10872
1626858000000|2021-07-21 09:00:00|11028.5|11026.5|11028.5|11026.5|11029.3|11027.3|11028.1|11026.1|9382
1626861600000|2021-07-21 10:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|3898
1626865200000|2021-07-21 11:00:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|5263
1626868800000|2021-07-21 12:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|20612
1626872400000|2021-07-21 13:00:00|11029.1|11027.1|11028.5|11026.5|11029.3|11027.3|11027.8|11025.8|35156
1626876000000|2021-07-21 14:00:00|11028.9|11026.9|11027.8|11025.8|11030.1|11028.1|11027.8|11025.8|25161
1626879600000|2021-07-21 15:00:00|11028.1|11026.1|11029.3|11027.3|11029.3|11027.3|11027.8|11025.8|16377
1626883200000|2021-07-21 16:00:00|11028.9|11026.9|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|8205
1626886800000|2021-07-21 17:00:00|11028.5|11026.5|11027.8|11025.8|11028.9|11026.9|11027.8|11025.8|12827
1626890400000|2021-07-21 18:00:00|11028.1|11026.1|11027.4|11025.4|11028.1|11026.1|11027.4|11025.4|9208
1626894000000|2021-07-21 19:00:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|14695
1626897600000|2021-07-21 20:00:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|11719
1626904800000|2021-07-21 22:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|1415
1626908400000|2021-07-21 23:00:00|||||||||263
1626912000000|2021-07-22 00:00:00|11027|11025|11027|11025|11027|11025|11027|11025|527
1626915600000|2021-07-22 01:00:00|||||||||17
1626919200000|2021-07-22 02:00:00|||||||||25
1626922800000|2021-07-22 03:00:00|||||||||334
1626926400000|2021-07-22 04:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|383
1626930000000|2021-07-22 05:00:00|||||||||166
1626933600000|2021-07-22 06:00:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11026.2|11024.2|8079
1626937200000|2021-07-22 07:00:00|11027|11025|11027|11025|11027.4|11025.4|11026.6|11024.6|5418
1626940800000|2021-07-22 08:00:00|11026.8|11024.8|11025.8|11023.8|11026.8|11024.8|11025|11023|6741
1626944400000|2021-07-22 09:00:00|11025.4|11023.4|11025.4|11023.4|11026.2|11024.2|11025.4|11023.4|4820
1626948000000|2021-07-22 10:00:00|11025|11023|11024.6|11022.6|11025.4|11023.4|11024.2|11022.2|2777
1626951600000|2021-07-22 11:00:00|11025|11023|11026.2|11024.2|11026.6|11024.6|11025|11023|9690
1626955200000|2021-07-22 12:00:00|11026.6|11024.6|11027.4|11025.4|11028.5|11026.5|11026.2|11024.2|15547
1626958800000|2021-07-22 13:00:00|11027.8|11025.8|11028.1|11026.1|11028.5|11026.5|11026.6|11024.6|32100
1626962400000|2021-07-22 14:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11027.8|11025.8|12711
1626966000000|2021-07-22 15:00:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|11218
1626969600000|2021-07-22 16:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|6419
1626973200000|2021-07-22 17:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|5259
1626976800000|2021-07-22 18:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|12382
1626980400000|2021-07-22 19:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|3454
1626984000000|2021-07-22 20:00:00|11028.5|11026.5|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|4453
1626991200000|2021-07-22 22:00:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|177
1626994800000|2021-07-22 23:00:00|||||||||94
1626998400000|2021-07-23 00:00:00|||||||||96
1627002000000|2021-07-23 01:00:00|||||||||151
1627005600000|2021-07-23 02:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|569
1627009200000|2021-07-23 03:00:00|||||||||61
1627012800000|2021-07-23 04:00:00|||||||||492
1627016400000|2021-07-23 05:00:00|||||||||104
1627020000000|2021-07-23 06:00:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1331
1627023600000|2021-07-23 07:00:00|11027.8|11025.8|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|2868
1627027200000|2021-07-23 08:00:00|11028.5|11026.5|11028.7|11026.7|11028.9|11026.9|11028.1|11026.1|2346
1627030800000|2021-07-23 09:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|3220
1627034400000|2021-07-23 10:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|2849
1627038000000|2021-07-23 11:00:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|1677
1627041600000|2021-07-23 12:00:00|11028.1|11026.1|11028.5|11026.5|11029.3|11027.3|11028.1|11026.1|7254
1627045200000|2021-07-23 13:00:00|11028.7|11026.7|11029.7|11027.7|11029.7|11027.7|11027.8|11025.8|15848
1627048800000|2021-07-23 14:00:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11028.9|11026.9|9493
1627052400000|2021-07-23 15:00:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|3724
1627056000000|2021-07-23 16:00:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|6840
1627059600000|2021-07-23 17:00:00|11029.5|11027.5|11028.9|11026.9|11029.7|11027.7|11028.9|11026.9|6383
1627063200000|2021-07-23 18:00:00|11029.1|11027.1|11028.5|11026.5|11029.1|11027.1|11028.5|11026.5|6167
1627066800000|2021-07-23 19:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|7705
1627070400000|2021-07-23 20:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|5634
1627250400000|2021-07-25 22:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|406
1627254000000|2021-07-25 23:00:00|||||||||107
1627257600000|2021-07-26 00:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|628
1627261200000|2021-07-26 01:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|456
1627264800000|2021-07-26 02:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1235
1627268400000|2021-07-26 03:00:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|334
1627272000000|2021-07-26 04:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|203
1627275600000|2021-07-26 05:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|712
1627279200000|2021-07-26 06:00:00|11029.7|11027.7|11030.5|11028.5|11030.5|11028.5|11029.3|11027.3|2778
1627282800000|2021-07-26 07:00:00|11030.1|11028.1|11029.7|11027.7|11030.9|11028.9|11029.3|11027.3|3341
1627286400000|2021-07-26 08:00:00|11030.1|11028.1|11029.7|11027.7|11030.5|11028.5|11029.3|11027.3|2651
1627290000000|2021-07-26 09:00:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|1558
1627293600000|2021-07-26 10:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1905
1627297200000|2021-07-26 11:00:00|11030.5|11028.5|11030.1|11028.1|11030.9|11028.9|11030.1|11028.1|4681
1627300800000|2021-07-26 12:00:00|11030.5|11028.5|11028.9|11026.9|11030.5|11028.5|11028.7|11026.7|16625
1627304400000|2021-07-26 13:00:00|11029.1|11027.1|11028.5|11026.5|11029.3|11027.3|11028.1|11026.1|15735
1627308000000|2021-07-26 14:00:00|11028.9|11026.9|11028.7|11026.7|11029.3|11027.3|11028.1|11026.1|18956
1627311600000|2021-07-26 15:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|4879
1627315200000|2021-07-26 16:00:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|9595
1627318800000|2021-07-26 17:00:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|7634
1627322400000|2021-07-26 18:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|5440
1627326000000|2021-07-26 19:00:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|6354
1627329600000|2021-07-26 20:00:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|8727
1627336800000|2021-07-26 22:00:00|||||||||39
1627340400000|2021-07-26 23:00:00|||||||||74
1627344000000|2021-07-27 00:00:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|436
1627347600000|2021-07-27 01:00:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|950
1627351200000|2021-07-27 02:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|291
1627354800000|2021-07-27 03:00:00|||||||||26
1627358400000|2021-07-27 04:00:00|||||||||70
1627362000000|2021-07-27 05:00:00|||||||||402
1627365600000|2021-07-27 06:00:00|11028.9|11026.9|11029.7|11027.7|11029.7|11027.7|11028.9|11026.9|2198
1627369200000|2021-07-27 07:00:00|11029.9|11027.9|11030.1|11028.1|11030.5|11028.5|11029.7|11027.7|4780
1627372800000|2021-07-27 08:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11029.7|11027.7|2609
1627376400000|2021-07-27 09:00:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1816
1627380000000|2021-07-27 10:00:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1751
1627383600000|2021-07-27 11:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11029.7|11027.7|3349
1627387200000|2021-07-27 12:00:00|11030.5|11028.5|11030.9|11028.9|11031.3|11029.3|11030.1|11028.1|11239
1627390800000|2021-07-27 13:00:00|11030.5|11028.5|11030.9|11028.9|11031.7|11029.7|11030.5|11028.5|18786
1627394400000|2021-07-27 14:00:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|15670
1627398000000|2021-07-27 15:00:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|6908
1627401600000|2021-07-27 16:00:00|11030.7|11028.7|11030.5|11028.5|11030.7|11028.7|11030.5|11028.5|5633
1627405200000|2021-07-27 17:00:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11029.7|11027.7|8290
1627408800000|2021-07-27 18:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|8571
1627412400000|2021-07-27 19:00:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.5|11028.5|5779
1627416000000|2021-07-27 20:00:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|5458
1627423200000|2021-07-27 22:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|292
1627426800000|2021-07-27 23:00:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|338
1627430400000|2021-07-28 00:00:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|763
1627434000000|2021-07-28 01:00:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|805
1627437600000|2021-07-28 02:00:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|431
1627441200000|2021-07-28 03:00:00|||||||||64
1627444800000|2021-07-28 04:00:00|||||||||217
1627448400000|2021-07-28 05:00:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|486
1627452000000|2021-07-28 06:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.1|11028.1|2202
1627455600000|2021-07-28 07:00:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|3564
1627459200000|2021-07-28 08:00:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|3208
1627462800000|2021-07-28 09:00:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|2892
1627466400000|2021-07-28 10:00:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|2373
1627470000000|2021-07-28 11:00:00|11030.3|11028.3|11029.7|11027.7|11030.5|11028.5|11029.3|11027.3|5245
1627473600000|2021-07-28 12:00:00|11029.3|11027.3|11030.1|11028.1|11030.5|11028.5|11029.3|11027.3|10787
1627477200000|2021-07-28 13:00:00|11029.7|11027.7|11030.5|11028.5|11030.9|11028.9|11029.7|11027.7|12236
1627480800000|2021-07-28 14:00:00|11030.9|11028.9|11031.3|11029.3|11031.7|11029.7|11030.9|11028.9|18832
1627484400000|2021-07-28 15:00:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.3|11029.3|17405
1627488000000|2021-07-28 16:00:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|11727
1627491600000|2021-07-28 17:00:00|11031.7|11029.7|11030.9|11028.9|11032.1|11030.1|11030.9|11028.9|13687
1627495200000|2021-07-28 18:00:00|11029.3|11027.3|11029.3|11027.3|11030.1|11028.1|11027.4|11025.4|55478
1627498800000|2021-07-28 19:00:00|11029.7|11027.7|11031.3|11029.3|11031.7|11029.7|11028.9|11026.9|21668
1627502400000|2021-07-28 20:00:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11030.5|11028.5|11212
1627509600000|2021-07-28 22:00:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|248
1627513200000|2021-07-28 23:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|689
1627516800000|2021-07-29 00:00:00|11031.7|11029.7|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|1048
1627520400000|2021-07-29 01:00:00|11032.1|11030.1|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|389
1627524000000|2021-07-29 02:00:00|11031.3|11029.3|11031.3|11029.3|11031.7|11029.7|11030.9|11028.9|8109
1627527600000|2021-07-29 03:00:00|||||||||184
1627531200000|2021-07-29 04:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|442
1627534800000|2021-07-29 05:00:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1159
1627538400000|2021-07-29 06:00:00|11030.7|11028.7|11030.1|11028.1|11030.9|11028.9|11030.1|11028.1|4607
1627542000000|2021-07-29 07:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|2952
1627545600000|2021-07-29 08:00:00|11029.7|11027.7|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|1954
1627549200000|2021-07-29 09:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2828
1627552800000|2021-07-29 10:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1909
1627556400000|2021-07-29 11:00:00|11029.3|11027.3|11029.9|11027.9|11030.1|11028.1|11028.9|11026.9|10589
1627560000000|2021-07-29 12:00:00|11030.1|11028.1|11030.9|11028.9|11031.7|11029.7|11029.7|11027.7|16015
1627563600000|2021-07-29 13:00:00|11030.5|11028.5|11030.1|11028.1|11030.9|11028.9|11029.7|11027.7|15164
1627567200000|2021-07-29 14:00:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.1|11028.1|15575
1627570800000|2021-07-29 15:00:00|11030.5|11028.5|11030.5|11028.5|11031.3|11029.3|11030.5|11028.5|18243
1627574400000|2021-07-29 16:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|8265
1627578000000|2021-07-29 17:00:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.5|11028.5|12576
1627581600000|2021-07-29 18:00:00|11030.5|11028.5|11031.3|11029.3|11031.3|11029.3|11030.5|11028.5|5301
1627585200000|2021-07-29 19:00:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|7533
1627588800000|2021-07-29 20:00:00|11030.5|11028.5|11030.1|11028.1|11030.9|11028.9|11030.1|11028.1|9604
1627596000000|2021-07-29 22:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|19
1627599600000|2021-07-29 23:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|393
1627603200000|2021-07-30 00:00:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|1594
1627606800000|2021-07-30 01:00:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|2466
1627610400000|2021-07-30 02:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|917
1627614000000|2021-07-30 03:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|285
1627617600000|2021-07-30 04:00:00|||||||||103
1627621200000|2021-07-30 05:00:00|||||||||142
1627624800000|2021-07-30 06:00:00|11031.7|11029.7|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|1962
1627628400000|2021-07-30 07:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|1903
1627632000000|2021-07-30 08:00:00|11031.9|11029.9|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|900
1627635600000|2021-07-30 09:00:00|||||||||677
1627639200000|2021-07-30 10:00:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|2930
1627642800000|2021-07-30 11:00:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|3464
1627646400000|2021-07-30 12:00:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11031.7|11029.7|17201
1627650000000|2021-07-30 13:00:00|11031.7|11029.7|11032.4|11030.4|11032.8|11030.8|11031.7|11029.7|12132
1627653600000|2021-07-30 14:00:00|11032.1|11030.1|11033.6|11031.6|11033.6|11031.6|11032.1|11030.1|23858
1627657200000|2021-07-30 15:00:00|11033.2|11031.2|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|8137
1627660800000|2021-07-30 16:00:00|||||||||5817
1627664400000|2021-07-30 17:00:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|13860
1627668000000|2021-07-30 18:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|13550
1627671600000|2021-07-30 19:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|28346
1627675200000|2021-07-30 20:00:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034|11032|21892
1627855200000|2021-08-01 22:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|183
1627858800000|2021-08-01 23:00:00|||||||||2022
1627862400000|2021-08-02 00:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|1561
1627866000000|2021-08-02 01:00:00|||||||||458
1627869600000|2021-08-02 02:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1677
1627873200000|2021-08-02 03:00:00|||||||||325
1627876800000|2021-08-02 04:00:00|11036|11034|11036|11034|11036|11034|11036|11034|632
1627880400000|2021-08-02 05:00:00|||||||||623
1627884000000|2021-08-02 06:00:00|11035.6|11033.6|11035.2|11033.2|11036|11034|11035.2|11033.2|2123
1627887600000|2021-08-02 07:00:00|11035|11033|11035.6|11033.6|11035.6|11033.6|11034.8|11032.8|2608
1627891200000|2021-08-02 08:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.2|11033.2|2985
1627894800000|2021-08-02 09:00:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|1654
1627898400000|2021-08-02 10:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1752
1627902000000|2021-08-02 11:00:00|11036|11034|11036|11034|11036.2|11034.2|11035.6|11033.6|6933
1627905600000|2021-08-02 12:00:00|11035.6|11033.6|11035.6|11033.6|11036.5|11034.5|11035.6|11033.6|15788
1627909200000|2021-08-02 13:00:00|11036|11034|11036|11034|11036|11034|11035.2|11033.2|11906
1627912800000|2021-08-02 14:00:00|11036.4|11034.4|11036.7|11034.7|11037.1|11035.1|11035.6|11033.6|20202
1627916400000|2021-08-02 15:00:00|11036.4|11034.4|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|10623
1627920000000|2021-08-02 16:00:00|11037.5|11035.5|11036.7|11034.7|11037.5|11035.5|11036.7|11034.7|9321
1627923600000|2021-08-02 17:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|4290
1627927200000|2021-08-02 18:00:00|11036|11034|11036.7|11034.7|11036.7|11034.7|11036|11034|7609
1627930800000|2021-08-02 19:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|7962
1627934400000|2021-08-02 20:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|4794
1627941600000|2021-08-02 22:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|906
1627945200000|2021-08-02 23:00:00|||||||||264
1627948800000|2021-08-03 00:00:00|||||||||12
1627952400000|2021-08-03 01:00:00|||||||||589
1627956000000|2021-08-03 02:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2239
1627959600000|2021-08-03 03:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|150
1627963200000|2021-08-03 04:00:00|11037.1|11035.1|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|1927
1627966800000|2021-08-03 05:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|226
1627970400000|2021-08-03 06:00:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|2716
1627974000000|2021-08-03 07:00:00|11036.4|11034.4|11036|11034|11036.7|11034.7|11036|11034|5068
1627977600000|2021-08-03 08:00:00|11035.8|11033.8|11036|11034|11036.4|11034.4|11035.6|11033.6|4925
1627981200000|2021-08-03 09:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.2|11033.2|9100
1627984800000|2021-08-03 10:00:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|2738
1627988400000|2021-08-03 11:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|3798
1627992000000|2021-08-03 12:00:00|11036|11034|11036.4|11034.4|11036.7|11034.7|11035.2|11033.2|15740
1627995600000|2021-08-03 13:00:00|11036.7|11034.7|11038.3|11036.3|11038.3|11036.3|11036|11034|14075
1627999200000|2021-08-03 14:00:00|11037.9|11035.9|11037.1|11035.1|11038.3|11036.3|11036.7|11034.7|19596
1628002800000|2021-08-03 15:00:00|11036.7|11034.7|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|9756
1628006400000|2021-08-03 16:00:00|11036.7|11034.7|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|4612
1628010000000|2021-08-03 17:00:00|11037.5|11035.5|11036.7|11034.7|11037.5|11035.5|11036.7|11034.7|4116
1628013600000|2021-08-03 18:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|6151
1628017200000|2021-08-03 19:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|5429
1628020800000|2021-08-03 20:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|5327
1628028000000|2021-08-03 22:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|313
1628031600000|2021-08-03 23:00:00|||||||||451
1628035200000|2021-08-04 00:00:00|||||||||1
1628038800000|2021-08-04 01:00:00|||||||||756
1628042400000|2021-08-04 02:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|964
1628046000000|2021-08-04 03:00:00|||||||||175
1628049600000|2021-08-04 04:00:00|||||||||95
1628053200000|2021-08-04 05:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|793
1628056800000|2021-08-04 06:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1986
1628060400000|2021-08-04 07:00:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2672
1628064000000|2021-08-04 08:00:00|11036.5|11034.5|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2033
1628067600000|2021-08-04 09:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|1232
1628071200000|2021-08-04 10:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1327
1628074800000|2021-08-04 11:00:00|11037.5|11035.5|11037.1|11035.1|11037.9|11035.9|11037.1|11035.1|3046
1628078400000|2021-08-04 12:00:00|11037.5|11035.5|11037.5|11035.5|11039.1|11037.1|11036.7|11034.7|31831
1628082000000|2021-08-04 13:00:00|11037.9|11035.9|11039.1|11037.1|11039.5|11037.5|11037.5|11035.5|16682
1628085600000|2021-08-04 14:00:00|11038.7|11036.7|11035.2|11033.2|11038.7|11036.7|11032.4|11030.4|59409
1628089200000|2021-08-04 15:00:00|11035.6|11033.6|11036.4|11034.4|11036.4|11034.4|11034|11032|21427
1628092800000|2021-08-04 16:00:00|11036|11034|11035.2|11033.2|11036|11034|11034.4|11032.4|10000
1628096400000|2021-08-04 17:00:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|9130
1628100000000|2021-08-04 18:00:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.4|11032.4|9935
1628103600000|2021-08-04 19:00:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|7207
1628107200000|2021-08-04 20:00:00|11034.8|11032.8|11034.4|11032.4|11035.6|11033.6|11034.4|11032.4|9346
1628114400000|2021-08-04 22:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|244
1628118000000|2021-08-04 23:00:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|792
1628121600000|2021-08-05 00:00:00|11034.4|11032.4|11033.6|11031.6|11034.8|11032.8|11033.6|11031.6|1274
1628125200000|2021-08-05 01:00:00|11033.8|11031.8|11033.6|11031.6|11034|11032|11033.6|11031.6|1427
1628128800000|2021-08-05 02:00:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|340
1628132400000|2021-08-05 03:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|149
1628136000000|2021-08-05 04:00:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|390
1628139600000|2021-08-05 05:00:00|11033.8|11031.8|11033.6|11031.6|11034|11032|11033.6|11031.6|384
1628143200000|2021-08-05 06:00:00|11033.4|11031.4|11034.4|11032.4|11034.4|11032.4|11033.4|11031.4|2370
1628146800000|2021-08-05 07:00:00|11034|11032|11033.6|11031.6|11034.4|11032.4|11032.8|11030.8|3857
1628150400000|2021-08-05 08:00:00|11033.2|11031.2|11032.8|11030.8|11033.2|11031.2|11032.8|11030.8|2235
1628154000000|2021-08-05 09:00:00|11033|11031|11033.6|11031.6|11033.6|11031.6|11032.8|11030.8|1211
1628157600000|2021-08-05 10:00:00|11034|11032|11034|11032|11034|11032|11034|11032|2457
1628161200000|2021-08-05 11:00:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11033.6|11031.6|4031
1628164800000|2021-08-05 12:00:00|11033.8|11031.8|11031.3|11029.3|11034|11032|11031.3|11029.3|32874
1628168400000|2021-08-05 13:00:00|11030.9|11028.9|11030.9|11028.9|11031.7|11029.7|11030.5|11028.5|17101
1628172000000|2021-08-05 14:00:00|11030.5|11028.5|11030.1|11028.1|11030.9|11028.9|11029.7|11027.7|16456
1628175600000|2021-08-05 15:00:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11028.9|11026.9|11133
1628179200000|2021-08-05 16:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|8270
1628182800000|2021-08-05 17:00:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|4126
1628186400000|2021-08-05 18:00:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|4273
1628190000000|2021-08-05 19:00:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|6123
1628193600000|2021-08-05 20:00:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|9416
1628200800000|2021-08-05 22:00:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|449
1628204400000|2021-08-05 23:00:00|||||||||10
1628208000000|2021-08-06 00:00:00|11030.1|11028.1|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|721
1628211600000|2021-08-06 01:00:00|11030.5|11028.5|11029.7|11027.7|11030.5|11028.5|11029.3|11027.3|3462
1628215200000|2021-08-06 02:00:00|||||||||216
1628218800000|2021-08-06 03:00:00|||||||||264
1628222400000|2021-08-06 04:00:00|||||||||1265
1628226000000|2021-08-06 05:00:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1214
1628229600000|2021-08-06 06:00:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|2272
1628233200000|2021-08-06 07:00:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|2329
1628236800000|2021-08-06 08:00:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|2509
1628240400000|2021-08-06 09:00:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1999
1628244000000|2021-08-06 10:00:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|4052
1628247600000|2021-08-06 11:00:00|11029.3|11027.3|11030.1|11028.1|11030.1|11028.1|11028.9|11026.9|4601
1628251200000|2021-08-06 12:00:00|11029.7|11027.7|11028.1|11026.1|11030.1|11028.1|11025.8|11023.8|49537
1628254800000|2021-08-06 13:00:00|11027.8|11025.8|11028.1|11026.1|11028.5|11026.5|11027.4|11025.4|29679
1628258400000|2021-08-06 14:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|24118
1628262000000|2021-08-06 15:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|10221
1628265600000|2021-08-06 16:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|6501
1628269200000|2021-08-06 17:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|3495
1628272800000|2021-08-06 18:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|5429
1628276400000|2021-08-06 19:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|5883
1628280000000|2021-08-06 20:00:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|5129
1628460000000|2021-08-08 22:00:00|11028.5|11026.5|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|1157
1628463600000|2021-08-08 23:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|172
1628467200000|2021-08-09 00:00:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|450
1628470800000|2021-08-09 01:00:00|||||||||215
1628474400000|2021-08-09 02:00:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|330
1628478000000|2021-08-09 03:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|2315
1628481600000|2021-08-09 04:00:00|||||||||139
1628485200000|2021-08-09 05:00:00|||||||||77
1628488800000|2021-08-09 06:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|4123
1628492400000|2021-08-09 07:00:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11028.5|11026.5|6581
1628496000000|2021-08-09 08:00:00|11028.9|11026.9|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|2952
1628499600000|2021-08-09 09:00:00|11029.7|11027.7|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|1906
1628503200000|2021-08-09 10:00:00|11029.1|11027.1|11029.7|11027.7|11029.7|11027.7|11028.9|11026.9|3723
1628506800000|2021-08-09 11:00:00|11029.9|11027.9|11029.3|11027.3|11030.1|11028.1|11028.9|11026.9|4314
1628510400000|2021-08-09 12:00:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|10878
1628514000000|2021-08-09 13:00:00|11030.1|11028.1|11029.7|11027.7|11031.3|11029.3|11029.3|11027.3|9696
1628517600000|2021-08-09 14:00:00|11029.3|11027.3|11028.1|11026.1|11029.3|11027.3|11027.8|11025.8|13939
1628521200000|2021-08-09 15:00:00|11027.8|11025.8|11028.1|11026.1|11028.9|11026.9|11027.8|11025.8|14752
1628524800000|2021-08-09 16:00:00|11027.8|11025.8|11027.4|11025.4|11028.1|11026.1|11027.4|11025.4|8300
1628528400000|2021-08-09 17:00:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|10739
1628532000000|2021-08-09 18:00:00|11027.4|11025.4|11026.6|11024.6|11027.4|11025.4|11026.6|11024.6|8633
1628535600000|2021-08-09 19:00:00|11026.2|11024.2|11026.2|11024.2|11027|11025|11026.2|11024.2|8748
1628539200000|2021-08-09 20:00:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|7258
1628546400000|2021-08-09 22:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|773
1628550000000|2021-08-09 23:00:00|||||||||36
1628553600000|2021-08-10 00:00:00|11026.4|11024.4|11025.8|11023.8|11026.6|11024.6|11025.8|11023.8|1489
1628557200000|2021-08-10 01:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|1345
1628560800000|2021-08-10 02:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|306
1628564400000|2021-08-10 03:00:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1095
1628568000000|2021-08-10 04:00:00|||||||||625
1628571600000|2021-08-10 05:00:00|||||||||113
1628575200000|2021-08-10 06:00:00|11025.8|11023.8|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|1959
1628578800000|2021-08-10 07:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2925
1628582400000|2021-08-10 08:00:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11024.6|11022.6|4493
1628586000000|2021-08-10 09:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2024
1628589600000|2021-08-10 10:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1505
1628593200000|2021-08-10 11:00:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025|11023|5187
1628596800000|2021-08-10 12:00:00|11025.6|11023.6|11025.4|11023.4|11026.2|11024.2|11025.4|11023.4|12063
1628600400000|2021-08-10 13:00:00|11025.8|11023.8|11025|11023|11026.2|11024.2|11025|11023|11113
1628604000000|2021-08-10 14:00:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11024.6|11022.6|11479
1628607600000|2021-08-10 15:00:00|11025.4|11023.4|11024.6|11022.6|11025.4|11023.4|11024.6|11022.6|9947
1628611200000|2021-08-10 16:00:00|11024.2|11022.2|11023.9|11021.9|11024.6|11022.6|11023.9|11021.9|13775
1628614800000|2021-08-10 17:00:00|11024|11022|11023.9|11021.9|11024.2|11022.2|11023.5|11021.5|12901
1628618400000|2021-08-10 18:00:00|11023.5|11021.5|11023.1|11021.1|11023.9|11021.9|11023.1|11021.1|8529
1628622000000|2021-08-10 19:00:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|6005
1628625600000|2021-08-10 20:00:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.3|11020.3|7364
1628632800000|2021-08-10 22:00:00|||||||||189
1628636400000|2021-08-10 23:00:00|11022.3|11020.3|11022.5|11020.5|11022.7|11020.7|11022.3|11020.3|1159
1628640000000|2021-08-11 00:00:00|11022.3|11020.3|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|685
1628643600000|2021-08-11 01:00:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|1598
1628647200000|2021-08-11 02:00:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|471
1628650800000|2021-08-11 03:00:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|5232
1628654400000|2021-08-11 04:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|372
1628658000000|2021-08-11 05:00:00|11021.7|11019.7|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|321
1628661600000|2021-08-11 06:00:00|11021.9|11019.9|11021.5|11019.5|11022.3|11020.3|11021.1|11019.1|3654
1628665200000|2021-08-11 07:00:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|2669
1628668800000|2021-08-11 08:00:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.1|11019.1|3908
1628672400000|2021-08-11 09:00:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|4851
1628676000000|2021-08-11 10:00:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.5|11019.5|2517
1628679600000|2021-08-11 11:00:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|6114
1628683200000|2021-08-11 12:00:00|11021.9|11019.9|11023.9|11021.9|11025|11023|11020.7|11018.7|42323
1628686800000|2021-08-11 13:00:00|11023.7|11021.7|11024.2|11022.2|11025|11023|11023.5|11021.5|23337
1628690400000|2021-08-11 14:00:00|11024.6|11022.6|11025.4|11023.4|11025.4|11023.4|11024.2|11022.2|9627
1628694000000|2021-08-11 15:00:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|12811
1628697600000|2021-08-11 16:00:00|11025.4|11023.4|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|6734
1628701200000|2021-08-11 17:00:00|11025.4|11023.4|11027|11025|11027.4|11025.4|11025.4|11023.4|22683
1628704800000|2021-08-11 18:00:00|11026.6|11024.6|11026.2|11024.2|11027.4|11025.4|11026.2|11024.2|12103
1628708400000|2021-08-11 19:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.2|11024.2|8850
1628712000000|2021-08-11 20:00:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|10230
1628719200000|2021-08-11 22:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|339
1628722800000|2021-08-11 23:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|398
1628726400000|2021-08-12 00:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|1093
1628730000000|2021-08-12 01:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|555
1628733600000|2021-08-12 02:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|405
1628737200000|2021-08-12 03:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|104
1628740800000|2021-08-12 04:00:00|||||||||22
1628744400000|2021-08-12 05:00:00|||||||||746
1628748000000|2021-08-12 06:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.2|11024.2|3690
1628751600000|2021-08-12 07:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.2|11024.2|2094
1628755200000|2021-08-12 08:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|1018
1628758800000|2021-08-12 09:00:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|1800
1628762400000|2021-08-12 10:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1385
1628766000000|2021-08-12 11:00:00|11026|11024|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|5232
1628769600000|2021-08-12 12:00:00|11026.2|11024.2|11025.4|11023.4|11026.4|11024.4|11025.4|11023.4|12089
1628773200000|2021-08-12 13:00:00|11025|11023|11025.8|11023.8|11026.2|11024.2|11025|11023|15743
1628776800000|2021-08-12 14:00:00|11025.4|11023.4|11026.2|11024.2|11026.6|11024.6|11025.4|11023.4|13280
1628780400000|2021-08-12 15:00:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|5881
1628784000000|2021-08-12 16:00:00|11026|11024|11025.4|11023.4|11026|11024|11025.4|11023.4|2715
1628787600000|2021-08-12 17:00:00|11025.8|11023.8|11025|11023|11025.8|11023.8|11025|11023|7051
1628791200000|2021-08-12 18:00:00|11025.2|11023.2|11024.6|11022.6|11025.4|11023.4|11024.6|11022.6|7803
1628794800000|2021-08-12 19:00:00|11024.2|11022.2|11025|11023|11025.8|11023.8|11024.2|11022.2|6524
1628798400000|2021-08-12 20:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|2988
1628805600000|2021-08-12 22:00:00|||||||||513
1628809200000|2021-08-12 23:00:00|||||||||279
1628812800000|2021-08-13 00:00:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|1135
1628816400000|2021-08-13 01:00:00|11025.4|11023.4|11024.6|11022.6|11025.4|11023.4|11024.2|11022.2|1140
1628820000000|2021-08-13 02:00:00|11025|11023|11025|11023|11025|11023|11025|11023|321
1628823600000|2021-08-13 03:00:00|||||||||196
1628827200000|2021-08-13 04:00:00|||||||||78
1628830800000|2021-08-13 05:00:00|||||||||620
1628834400000|2021-08-13 06:00:00|11024.6|11022.6|11025.4|11023.4|11025.8|11023.8|11024.6|11022.6|2628
1628838000000|2021-08-13 07:00:00|11025.8|11023.8|11025|11023|11025.8|11023.8|11025|11023|2379
1628841600000|2021-08-13 08:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|3961
1628845200000|2021-08-13 09:00:00|11025|11023|11025|11023|11025.4|11023.4|11024.6|11022.6|2204
1628848800000|2021-08-13 10:00:00|11024.8|11022.8|11025.4|11023.4|11025.4|11023.4|11024.6|11022.6|564
1628852400000|2021-08-13 11:00:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|3906
1628856000000|2021-08-13 12:00:00|11025.4|11023.4|11024.6|11022.6|11025.4|11023.4|11024.2|11022.2|10173
1628859600000|2021-08-13 13:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11024.6|11022.6|11824
1628863200000|2021-08-13 14:00:00|11025.8|11023.8|11027|11025|11027|11025|11025.8|11023.8|16144
1628866800000|2021-08-13 15:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11026.6|11024.6|9192
1628870400000|2021-08-13 16:00:00|11026.6|11024.6|11027|11025|11027.4|11025.4|11026.6|11024.6|3898
1628874000000|2021-08-13 17:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.2|11024.2|6327
1628877600000|2021-08-13 18:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|1961
1628881200000|2021-08-13 19:00:00|11026.2|11024.2|11027.4|11025.4|11027.4|11025.4|11026.2|11024.2|4221
1628884800000|2021-08-13 20:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|7073
1629064800000|2021-08-15 22:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|971
1629068400000|2021-08-15 23:00:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|166
1629072000000|2021-08-16 00:00:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.4|11025.4|4454
1629075600000|2021-08-16 01:00:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|550
1629079200000|2021-08-16 02:00:00|11028.5|11026.5|11029.1|11027.1|11029.3|11027.3|11028.5|11026.5|2101
1629082800000|2021-08-16 03:00:00|11029.3|11027.3|11030.1|11028.1|11030.1|11028.1|11028.9|11026.9|1209
1629086400000|2021-08-16 04:00:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|538
1629090000000|2021-08-16 05:00:00|||||||||276
1629093600000|2021-08-16 06:00:00|11029.5|11027.5|11029.7|11027.7|11030.5|11028.5|11029.3|11027.3|3700
1629097200000|2021-08-16 07:00:00|11030.1|11028.1|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|2641
1629100800000|2021-08-16 08:00:00|11029.1|11027.1|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|1524
1629104400000|2021-08-16 09:00:00|11029.1|11027.1|11028.5|11026.5|11029.1|11027.1|11028.1|11026.1|2566
1629108000000|2021-08-16 10:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|3119
1629111600000|2021-08-16 11:00:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|3136
1629115200000|2021-08-16 12:00:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11027.8|11025.8|15101
1629118800000|2021-08-16 13:00:00|11028.9|11026.9|11030.1|11028.1|11030.1|11028.1|11028.5|11026.5|12819
1629122400000|2021-08-16 14:00:00|11029.9|11027.9|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|25430
1629126000000|2021-08-16 15:00:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.5|11026.5|12491
1629129600000|2021-08-16 16:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|3739
1629133200000|2021-08-16 17:00:00|||||||||1763
1629136800000|2021-08-16 18:00:00|||||||||2205
1629140400000|2021-08-16 19:00:00|11028.5|11026.5|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|5348
1629144000000|2021-08-16 20:00:00|11028.5|11026.5|11027.8|11025.8|11028.5|11026.5|11027.4|11025.4|14696
1629151200000|2021-08-16 22:00:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|290
1629154800000|2021-08-16 23:00:00|11028.1|11026.1|11028|11026|11028.1|11026.1|11027.8|11025.8|155
1629158400000|2021-08-17 00:00:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|545
1629162000000|2021-08-17 01:00:00|11027.8|11025.8|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|855
1629165600000|2021-08-17 02:00:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|610
1629169200000|2021-08-17 03:00:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|124
1629172800000|2021-08-17 04:00:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|804
1629176400000|2021-08-17 05:00:00|||||||||482
1629180000000|2021-08-17 06:00:00|11028.9|11026.9|11029.1|11027.1|11029.7|11027.7|11028.5|11026.5|3892
1629183600000|2021-08-17 07:00:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|4856
1629187200000|2021-08-17 08:00:00|11029.1|11027.1|11029.7|11027.7|11030.1|11028.1|11029.1|11027.1|1613
1629190800000|2021-08-17 09:00:00|||||||||702
1629194400000|2021-08-17 10:00:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|3539
1629198000000|2021-08-17 11:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|2371
1629201600000|2021-08-17 12:00:00|11029.7|11027.7|11027.8|11025.8|11029.7|11027.7|11027.8|11025.8|13345
1629205200000|2021-08-17 13:00:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11026.6|11024.6|14532
1629208800000|2021-08-17 14:00:00|11027.4|11025.4|11027.8|11025.8|11028.1|11026.1|11027.4|11025.4|5829
1629212400000|2021-08-17 15:00:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|7269
1629216000000|2021-08-17 16:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|6366
1629219600000|2021-08-17 17:00:00|11028.5|11026.5|11027.8|11025.8|11028.5|11026.5|11027.8|11025.8|3428
1629223200000|2021-08-17 18:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|7455
1629226800000|2021-08-17 19:00:00|11027.4|11025.4|11026.6|11024.6|11027.4|11025.4|11026.6|11024.6|9633
1629230400000|2021-08-17 20:00:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|5036
1629237600000|2021-08-17 22:00:00|||||||||38
1629241200000|2021-08-17 23:00:00|||||||||27
1629244800000|2021-08-18 00:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|928
1629248400000|2021-08-18 01:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|776
1629252000000|2021-08-18 02:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|686
1629255600000|2021-08-18 03:00:00|||||||||64
1629259200000|2021-08-18 04:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|687
1629262800000|2021-08-18 05:00:00|||||||||620
1629266400000|2021-08-18 06:00:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1605
1629270000000|2021-08-18 07:00:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|1034
1629273600000|2021-08-18 08:00:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027|11025|4171
1629277200000|2021-08-18 09:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|3018
1629280800000|2021-08-18 10:00:00|11027.4|11025.4|11026.6|11024.6|11027.4|11025.4|11026.6|11024.6|2518
1629284400000|2021-08-18 11:00:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|3343
1629288000000|2021-08-18 12:00:00|11027.4|11025.4|11027|11025|11027.8|11025.8|11026.6|11024.6|7052
1629291600000|2021-08-18 13:00:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027|11025|9692
1629295200000|2021-08-18 14:00:00|11028.1|11026.1|11027.4|11025.4|11028.1|11026.1|11027.4|11025.4|13255
1629298800000|2021-08-18 15:00:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|22033
1629302400000|2021-08-18 16:00:00|11026.6|11024.6|11025.8|11023.8|11026.6|11024.6|11025.8|11023.8|9441
1629306000000|2021-08-18 17:00:00|11026.2|11024.2|11024.6|11022.6|11026.2|11024.2|11024.6|11022.6|11113
1629309600000|2021-08-18 18:00:00|11024.2|11022.2|11027|11025|11027.4|11025.4|11024.2|11022.2|18954
1629313200000|2021-08-18 19:00:00|11027.4|11025.4|11027|11025|11027.8|11025.8|11026.6|11024.6|7937
1629316800000|2021-08-18 20:00:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027|11025|4897
1629324000000|2021-08-18 22:00:00|11027|11025|11027|11025|11027|11025|11027|11025|527
1629327600000|2021-08-18 23:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|646
1629331200000|2021-08-19 00:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|365
1629334800000|2021-08-19 01:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|421
1629338400000|2021-08-19 02:00:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|725
1629342000000|2021-08-19 03:00:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|838
1629345600000|2021-08-19 04:00:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|362
1629349200000|2021-08-19 05:00:00|11027.6|11025.6|11028.1|11026.1|11028.1|11026.1|11027.4|11025.4|2167
1629352800000|2021-08-19 06:00:00|11028|11026|11029.3|11027.3|11029.3|11027.3|11027.8|11025.8|6514
1629356400000|2021-08-19 07:00:00|11029.7|11027.7|11028.9|11026.9|11030.1|11028.1|11028.9|11026.9|7560
1629360000000|2021-08-19 08:00:00|11029.3|11027.3|11030.1|11028.1|11030.1|11028.1|11028.9|11026.9|2526
1629363600000|2021-08-19 09:00:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|1674
1629367200000|2021-08-19 10:00:00|11029.5|11027.5|11029.7|11027.7|11030.1|11028.1|11028.9|11026.9|4026
1629370800000|2021-08-19 11:00:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|3448
1629374400000|2021-08-19 12:00:00|11029.3|11027.3|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|12346
1629378000000|2021-08-19 13:00:00|11029.7|11027.7|11028.5|11026.5|11029.7|11027.7|11028.1|11026.1|12541
1629381600000|2021-08-19 14:00:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|16488
1629385200000|2021-08-19 15:00:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|9975
1629388800000|2021-08-19 16:00:00|||||||||3001
1629392400000|2021-08-19 17:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|11019
1629396000000|2021-08-19 18:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|4754
1629399600000|2021-08-19 19:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.2|11024.2|7775
1629403200000|2021-08-19 20:00:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|4313
1629410400000|2021-08-19 22:00:00|||||||||93
1629414000000|2021-08-19 23:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|193
1629417600000|2021-08-20 00:00:00|||||||||295
1629421200000|2021-08-20 01:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1491
1629424800000|2021-08-20 02:00:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|273
1629428400000|2021-08-20 03:00:00|||||||||405
1629432000000|2021-08-20 04:00:00|||||||||146
1629435600000|2021-08-20 05:00:00|||||||||468
1629439200000|2021-08-20 06:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|3092
1629442800000|2021-08-20 07:00:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1644
1629446400000|2021-08-20 08:00:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|2714
1629450000000|2021-08-20 09:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|728
1629453600000|2021-08-20 10:00:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|2431
1629457200000|2021-08-20 11:00:00|11027.6|11025.6|11028.1|11026.1|11028.1|11026.1|11027.6|11025.6|4740
1629460800000|2021-08-20 12:00:00|11027.8|11025.8|11027.4|11025.4|11028.1|11026.1|11027.4|11025.4|16548
1629464400000|2021-08-20 13:00:00|11027|11025|11027|11025|11028.1|11026.1|11026.6|11024.6|13054
1629468000000|2021-08-20 14:00:00|11026.6|11024.6|11027|11025|11027.4|11025.4|11026.6|11024.6|12116
1629471600000|2021-08-20 15:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|3484
1629475200000|2021-08-20 16:00:00|||||||||4179
1629478800000|2021-08-20 17:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|9882
1629482400000|2021-08-20 18:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|11716
1629486000000|2021-08-20 19:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|4281
1629489600000|2021-08-20 20:00:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|6071
1629669600000|2021-08-22 22:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|458
1629673200000|2021-08-22 23:00:00|||||||||11
1629676800000|2021-08-23 00:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|4068
1629680400000|2021-08-23 01:00:00|||||||||400
1629684000000|2021-08-23 02:00:00|||||||||246
1629687600000|2021-08-23 03:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|3246
1629691200000|2021-08-23 04:00:00|||||||||3
1629694800000|2021-08-23 05:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|530
1629698400000|2021-08-23 06:00:00|11025|11023|11025.4|11023.4|11025.8|11023.8|11025|11023|3301
1629702000000|2021-08-23 07:00:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|2351
1629705600000|2021-08-23 08:00:00|11025.4|11023.4|11024.6|11022.6|11025.4|11023.4|11024.6|11022.6|6267
1629709200000|2021-08-23 09:00:00|11025|11023|11025|11023|11025.4|11023.4|11024.6|11022.6|3557
1629712800000|2021-08-23 10:00:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025|11023|4727
1629716400000|2021-08-23 11:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.4|11023.4|5480
1629720000000|2021-08-23 12:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|15548
1629723600000|2021-08-23 13:00:00|11026|11024|11025.8|11023.8|11027|11025|11025.8|11023.8|31725
1629727200000|2021-08-23 14:00:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|13446
1629730800000|2021-08-23 15:00:00|||||||||5814
1629734400000|2021-08-23 16:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|9991
1629738000000|2021-08-23 17:00:00|||||||||11354
1629741600000|2021-08-23 18:00:00|||||||||9601
1629745200000|2021-08-23 19:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|58746
1629748800000|2021-08-23 20:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|17462
1629756000000|2021-08-23 22:00:00|||||||||127
1629759600000|2021-08-23 23:00:00|||||||||1
1629763200000|2021-08-24 00:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1087
1629766800000|2021-08-24 01:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|959
1629770400000|2021-08-24 02:00:00|||||||||1430
1629774000000|2021-08-24 03:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2696
1629777600000|2021-08-24 04:00:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|987
1629781200000|2021-08-24 05:00:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|3212
1629784800000|2021-08-24 06:00:00|11025.6|11023.6|11025|11023|11025.8|11023.8|11025|11023|1881
1629788400000|2021-08-24 07:00:00|11024.6|11022.6|11025.4|11023.4|11025.4|11023.4|11024.6|11022.6|6081
1629792000000|2021-08-24 08:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|1800
1629795600000|2021-08-24 09:00:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|7967
1629799200000|2021-08-24 10:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|3462
1629802800000|2021-08-24 11:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|4078
1629806400000|2021-08-24 12:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|85030
1629810000000|2021-08-24 13:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|16450
1629813600000|2021-08-24 14:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|44551
1629817200000|2021-08-24 15:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|21693
1629820800000|2021-08-24 16:00:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|22914
1629824400000|2021-08-24 17:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|18906
1629828000000|2021-08-24 18:00:00|||||||||7285
1629831600000|2021-08-24 19:00:00|||||||||11609
1629835200000|2021-08-24 20:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|38785
1629842400000|2021-08-24 22:00:00|||||||||73
1629846000000|2021-08-24 23:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|713
1629849600000|2021-08-25 00:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1088
1629853200000|2021-08-25 01:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|3849
1629856800000|2021-08-25 02:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1807
1629860400000|2021-08-25 03:00:00|||||||||1848
1629864000000|2021-08-25 04:00:00|||||||||813
1629867600000|2021-08-25 05:00:00|||||||||1024
1629871200000|2021-08-25 06:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|10062
1629874800000|2021-08-25 07:00:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|8445
1629878400000|2021-08-25 08:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|18400
1629882000000|2021-08-25 09:00:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|17582
1629885600000|2021-08-25 10:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|10986
1629889200000|2021-08-25 11:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|22800
1629892800000|2021-08-25 12:00:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11024.6|11022.6|31288
1629896400000|2021-08-25 13:00:00|11025.8|11023.8|11025.8|11023.8|11026.6|11024.6|11025.4|11023.4|148477
1629900000000|2021-08-25 14:00:00|11025.4|11023.4|11025|11023|11025.8|11023.8|11024.6|11022.6|104018
1629903600000|2021-08-25 15:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025|11023|211729
1629907200000|2021-08-25 16:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|18784
1629910800000|2021-08-25 17:00:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11024.6|11022.6|22963
1629914400000|2021-08-25 18:00:00|11025.8|11023.8|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|69368
1629918000000|2021-08-25 19:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|46407
1629921600000|2021-08-25 20:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|31489
1629928800000|2021-08-25 22:00:00|||||||||2463
1629932400000|2021-08-25 23:00:00|||||||||1531
1629936000000|2021-08-26 00:00:00|||||||||882
1629939600000|2021-08-26 01:00:00|||||||||476
1629943200000|2021-08-26 02:00:00|||||||||4958
1629946800000|2021-08-26 03:00:00|11027|11025|11027|11025|11027|11025|11027|11025|3414
1629950400000|2021-08-26 04:00:00|||||||||4040
1629954000000|2021-08-26 05:00:00|||||||||3577
1629957600000|2021-08-26 06:00:00|||||||||7808
1629961200000|2021-08-26 07:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|24894
1629964800000|2021-08-26 08:00:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11025.4|11023.4|41445
1629968400000|2021-08-26 09:00:00|11026|11024|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|22047
1629972000000|2021-08-26 10:00:00|11025.8|11023.8|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|48503
1629975600000|2021-08-26 11:00:00|11026.6|11024.6|11026.2|11024.2|11027|11025|11026.2|11024.2|21338
1629979200000|2021-08-26 12:00:00|11025.8|11023.8|11025.8|11023.8|11027|11025|11025.4|11023.4|57145
1629982800000|2021-08-26 13:00:00|11025.4|11023.4|11025|11023|11026.6|11024.6|11025|11023|207623
1629986400000|2021-08-26 14:00:00|11025.4|11023.4|11025.8|11023.8|11026.2|11024.2|11025|11023|30050
1629990000000|2021-08-26 15:00:00|11026.2|11024.2|11026.6|11024.6|11028.5|11026.5|11026.2|11024.2|122362
1629993600000|2021-08-26 16:00:00|11026.2|11024.2|11025.4|11023.4|11026.2|11024.2|11025|11023|53916
1629997200000|2021-08-26 17:00:00|11025.2|11023.2|11026.2|11024.2|11026.6|11024.6|11025|11023|23770
1630000800000|2021-08-26 18:00:00|11025.8|11023.8|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|29004
1630004400000|2021-08-26 19:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|32488
1630008000000|2021-08-26 20:00:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|92401
1630015200000|2021-08-26 22:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|2393
1630018800000|2021-08-26 23:00:00|||||||||606
1630022400000|2021-08-27 00:00:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|3054
1630026000000|2021-08-27 01:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|2091
1630029600000|2021-08-27 02:00:00|||||||||673
1630033200000|2021-08-27 03:00:00|||||||||153
1630036800000|2021-08-27 04:00:00|||||||||2291
1630040400000|2021-08-27 05:00:00|||||||||195
1630044000000|2021-08-27 06:00:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|3335
1630047600000|2021-08-27 07:00:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|10766
1630051200000|2021-08-27 08:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|2365
1630054800000|2021-08-27 09:00:00|||||||||10100
1630058400000|2021-08-27 10:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|7218
1630062000000|2021-08-27 11:00:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|46554
1630065600000|2021-08-27 12:00:00|11025.8|11023.8|11027.4|11025.4|11027.8|11025.8|11025.8|11023.8|55387
1630069200000|2021-08-27 13:00:00|11027|11025|11027|11025|11027.4|11025.4|11025.4|11023.4|74451
1630072800000|2021-08-27 14:00:00|11026.6|11024.6|11029.7|11027.7|11030.9|11028.9|11026|11024|71508
1630076400000|2021-08-27 15:00:00|11030.1|11028.1|11031.3|11029.3|11031.7|11029.7|11030.1|11028.1|30688
1630080000000|2021-08-27 16:00:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11030.9|11028.9|16803
1630083600000|2021-08-27 17:00:00|11031.5|11029.5|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|7315
1630087200000|2021-08-27 18:00:00|11030.9|11028.9|11031.3|11029.3|11031.7|11029.7|11030.9|11028.9|9822
1637560800000|2021-11-22 06:00:00|10926.4|10924.4|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|16
1637564400000|2021-11-22 07:00:00|10925.8|10923.8|10924.2|10922.2|10927|10925|10922.3|10920.3|7170
1637568000000|2021-11-22 08:00:00|10924.4|10922.4|10927.2|10925.2|10927.4|10925.4|10923.9|10921.9|5188
1637571600000|2021-11-22 09:00:00|10927|10925|10926.2|10924.2|10927.8|10925.8|10926.2|10924.2|3417
1637575200000|2021-11-22 10:00:00|10926.4|10924.4|10925.4|10923.4|10927|10925|10925|10923|5843
1637578800000|2021-11-22 11:00:00|10925.6|10923.6|10926.2|10924.2|10926.4|10924.4|10923.9|10921.9|3815
1637582400000|2021-11-22 12:00:00|10926|10924|10924.6|10922.6|10926.4|10924.4|10924.2|10922.2|3808
1637586000000|2021-11-22 13:00:00|10924.2|10922.2|10924.2|10922.2|10926.8|10924.8|10924.2|10922.2|8986
1637589600000|2021-11-22 14:00:00|10923.9|10921.9|10920.5|10918.5|10923.9|10921.9|10916.4|10914.4|98940
1637593200000|2021-11-22 15:00:00|10920.7|10918.7|10919.9|10917.9|10920.7|10918.7|10918.8|10916.8|47414
1637596800000|2021-11-22 16:00:00|10919.6|10917.6|10918|10916|10919.9|10917.9|10916|10914|84081
1637600400000|2021-11-22 17:00:00|10917.6|10915.6|10916.4|10914.4|10917.6|10915.6|10915.6|10913.6|61935
1637604000000|2021-11-22 18:00:00|10916.2|10914.2|10915.6|10913.6|10916.8|10914.8|10914.9|10912.9|7026
1637607600000|2021-11-22 19:00:00|10916|10914|10915.3|10913.3|10916.4|10914.4|10914.9|10912.9|32497
1637611200000|2021-11-22 20:00:00|10914.9|10912.9|10914.5|10912.5|10915.1|10913.1|10912.9|10910.9|23674
1637614800000|2021-11-22 21:00:00|10914.7|10912.7|10914.9|10912.9|10914.9|10912.9|10912.9|10910.9|2547
1637622000000|2021-11-22 23:00:00|10914.5|10912.5|10915.3|10913.3|10915.3|10913.3|10914.5|10912.5|544
1637625600000|2021-11-23 00:00:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|805
1637629200000|2021-11-23 01:00:00|10915.8|10913.8|10914.9|10912.9|10916|10914|10914.7|10912.7|1362
1637632800000|2021-11-23 02:00:00|10914.5|10912.5|10913.7|10911.7|10914.5|10912.5|10912.9|10910.9|3479
1637636400000|2021-11-23 03:00:00|10913.9|10911.9|10913.3|10911.3|10913.9|10911.9|10913.3|10911.3|809
1637640000000|2021-11-23 04:00:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|1926
1637643600000|2021-11-23 05:00:00|10912.9|10910.9|10913.3|10911.3|10913.7|10911.7|10912.5|10910.5|1042
1637647200000|2021-11-23 06:00:00|10913.7|10911.7|10913.9|10911.9|10914.1|10912.1|10913.3|10911.3|2685
1637650800000|2021-11-23 07:00:00|10913.7|10911.7|10917.2|10915.2|10917.2|10915.2|10913.7|10911.7|5937
1637654400000|2021-11-23 08:00:00|10917.6|10915.6|10914.1|10912.1|10919.2|10917.2|10913.7|10911.7|22720
1637658000000|2021-11-23 09:00:00|10913.7|10911.7|10914.9|10912.9|10914.9|10912.9|10912.9|10910.9|10409
1637661600000|2021-11-23 10:00:00|10915.3|10913.3|10916|10914|10916.4|10914.4|10914.9|10912.9|5915
1637665200000|2021-11-23 11:00:00|10915.8|10913.8|10913.7|10911.7|10916.8|10914.8|10913.3|10911.3|14768
1637668800000|2021-11-23 12:00:00|10913.3|10911.3|10911.7|10909.7|10914.5|10912.5|10911.4|10909.4|16364
1637672400000|2021-11-23 13:00:00|10912.1|10910.1|10916.4|10914.4|10917.6|10915.6|10911.4|10909.4|113713
1637676000000|2021-11-23 14:00:00|10916.2|10914.2|10917.2|10915.2|10918.4|10916.4|10916|10914|266780
1637679600000|2021-11-23 15:00:00|10916.8|10914.8|10920.7|10918.7|10920.7|10918.7|10916|10914|53816
1637683200000|2021-11-23 16:00:00|10920.5|10918.5|10919.6|10917.6|10921.1|10919.1|10918.4|10916.4|188705
1637686800000|2021-11-23 17:00:00|10919.4|10917.4|10918.4|10916.4|10921.1|10919.1|10918.4|10916.4|95275
1637690400000|2021-11-23 18:00:00|10918.8|10916.8|10919.6|10917.6|10921.1|10919.1|10918.8|10916.8|53642
1637694000000|2021-11-23 19:00:00|10919.9|10917.9|10919.9|10917.9|10920.7|10918.7|10919.2|10917.2|61588
1637697600000|2021-11-23 20:00:00|10920.3|10918.3|10918.8|10916.8|10920.3|10918.3|10918|10916|32056
1637701200000|2021-11-23 21:00:00|10919.2|10917.2|10918.4|10916.4|10919.2|10917.2|10918|10916|19427
1637708400000|2021-11-23 23:00:00|10918.6|10916.6|10919.2|10917.2|10919.4|10917.4|10918.4|10916.4|3608
1637712000000|2021-11-24 00:00:00|10919.6|10917.6|10918.8|10916.8|10919.9|10917.9|10918.8|10916.8|1571
1637715600000|2021-11-24 01:00:00|10919|10917|10920.3|10918.3|10920.7|10918.7|10918.8|10916.8|3997
1637719200000|2021-11-24 02:00:00|10920.5|10918.5|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|1021
1637722800000|2021-11-24 03:00:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10920.9|10918.9|1000
1637726400000|2021-11-24 04:00:00|10921.9|10919.9|10923.1|10921.1|10923.1|10921.1|10921.5|10919.5|4848
1637730000000|2021-11-24 05:00:00|10923.5|10921.5|10924.6|10922.6|10924.6|10922.6|10923.1|10921.1|12836
1637733600000|2021-11-24 06:00:00|10924.4|10922.4|10923.9|10921.9|10924.4|10922.4|10922.9|10920.9|2341
1637737200000|2021-11-24 07:00:00|10924.2|10922.2|10923.9|10921.9|10925|10923|10923.1|10921.1|10179
1637740800000|2021-11-24 08:00:00|10923.7|10921.7|10920.7|10918.7|10923.9|10921.9|10920.3|10918.3|13176
1637744400000|2021-11-24 09:00:00|10920.3|10918.3|10923.1|10921.1|10924.6|10922.6|10919.9|10917.9|26318
1637748000000|2021-11-24 10:00:00|10923.5|10921.5|10922.7|10920.7|10924.6|10922.6|10922.3|10920.3|6572
1637751600000|2021-11-24 11:00:00|10922.5|10920.5|10923.1|10921.1|10923.5|10921.5|10922.3|10920.3|11076
1637755200000|2021-11-24 12:00:00|10922.7|10920.7|10919.6|10917.6|10923.1|10921.1|10918.8|10916.8|49763
1637758800000|2021-11-24 13:00:00|10919.2|10917.2|10916.4|10914.4|10920.3|10918.3|10915.6|10913.6|168391
1637762400000|2021-11-24 14:00:00|10916.8|10914.8|10911.5|10909.5|10917.2|10915.2|10911.4|10909.4|71982
1637766000000|2021-11-24 15:00:00|10911.7|10909.7|10911.4|10909.4|10914.1|10912.1|10910.6|10908.6|54042
1637769600000|2021-11-24 16:00:00|10911|10909|10913.7|10911.7|10914.1|10912.1|10909.8|10907.8|28053
1637773200000|2021-11-24 17:00:00|10914.1|10912.1|10914.1|10912.1|10914.9|10912.9|10913.7|10911.7|29392
1637776800000|2021-11-24 18:00:00|10914.5|10912.5|10912.5|10910.5|10914.5|10912.5|10912.5|10910.5|30347
1637780400000|2021-11-24 19:00:00|10912.3|10910.3|10912.5|10910.5|10914.1|10912.1|10911.7|10909.7|21460
1637784000000|2021-11-24 20:00:00|10912.1|10910.1|10912.9|10910.9|10912.9|10910.9|10911.7|10909.7|27627
1637787600000|2021-11-24 21:00:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10911.7|10909.7|5510
1637794800000|2021-11-24 23:00:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|860
1637798400000|2021-11-25 00:00:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|615
1637802000000|2021-11-25 01:00:00|10911.7|10909.7|10910.6|10908.6|10912.1|10910.1|10910.2|10908.2|2844
1637805600000|2021-11-25 02:00:00|10911|10909|10911|10909|10911|10909|10910.8|10908.8|5168
1637809200000|2021-11-25 03:00:00|10911.4|10909.4|10912.1|10910.1|10912.1|10910.1|10911|10909|269
1637812800000|2021-11-25 04:00:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|47
1637816400000|2021-11-25 05:00:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911|10909|1549
1637820000000|2021-11-25 06:00:00|10912.1|10910.1|10911.4|10909.4|10912.1|10910.1|10911.4|10909.4|2367
1637823600000|2021-11-25 07:00:00|10911|10909|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|6825
1637827200000|2021-11-25 08:00:00|10910.8|10908.8|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|4143
1637830800000|2021-11-25 09:00:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|2058
1637834400000|2021-11-25 10:00:00|10911|10909|10910.6|10908.6|10911|10909|10910.2|10908.2|4462
1637838000000|2021-11-25 11:00:00|10910.4|10908.4|10909.4|10907.4|10910.4|10908.4|10909.4|10907.4|17010
1637841600000|2021-11-25 12:00:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909|10907|3203
1637845200000|2021-11-25 13:00:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|1663
1637848800000|2021-11-25 14:00:00|10910.6|10908.6|10911|10909|10911.4|10909.4|10910.6|10908.6|2417
1637852400000|2021-11-25 15:00:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|6209
1637856000000|2021-11-25 16:00:00|10910.8|10908.8|10910.6|10908.6|10910.8|10908.8|10910.2|10908.2|1640
1637859600000|2021-11-25 17:00:00|10910.2|10908.2|10910.4|10908.4|10910.6|10908.6|10910.2|10908.2|1533
1637881200000|2021-11-25 23:00:00|10911.7|10909.7|10918.4|10916.4|10918.4|10916.4|10911.7|10909.7|12626
1637884800000|2021-11-26 00:00:00|10918|10916|10919.2|10917.2|10920.3|10918.3|10917.8|10915.8|7482
1637888400000|2021-11-26 01:00:00|10919.6|10917.6|10920.7|10918.7|10920.7|10918.7|10918.4|10916.4|8195
1637892000000|2021-11-26 02:00:00|10920.3|10918.3|10926.2|10924.2|10926.6|10924.6|10920.3|10918.3|14785
1637895600000|2021-11-26 03:00:00|10926.4|10924.4|10926.6|10924.6|10927.6|10925.6|10925|10923|5379
1637899200000|2021-11-26 04:00:00|10926.4|10924.4|10927|10925|10927.8|10925.8|10925.8|10923.8|5697
1637902800000|2021-11-26 05:00:00|10927.4|10925.4|10929.3|10927.3|10929.3|10927.3|10927|10925|3907
1637906400000|2021-11-26 06:00:00|10929.7|10927.7|10928.5|10926.5|10931.7|10929.7|10928.5|10926.5|10418
1637910000000|2021-11-26 07:00:00|10928.9|10926.9|10932.1|10930.1|10933.2|10931.2|10928.1|10926.1|18382
1637913600000|2021-11-26 08:00:00|10932.4|10930.4|10935.2|10933.2|10939.3|10937.3|10931.7|10929.7|44921
1637917200000|2021-11-26 09:00:00|10935.4|10933.4|10941.4|10939.4|10942.2|10940.2|10934.8|10932.8|25941
1637920800000|2021-11-26 10:00:00|10941|10939|10939.9|10937.9|10941.4|10939.4|10936.7|10934.7|9630
1637924400000|2021-11-26 11:00:00|10940.3|10938.3|10943.8|10941.8|10947.7|10945.7|10940.3|10938.3|20992
1637928000000|2021-11-26 12:00:00|10944.2|10942.2|10936|10934|10944.2|10942.2|10934|10932|17039
1637931600000|2021-11-26 13:00:00|10935.6|10933.6|10936.4|10934.4|10937.1|10935.1|10930.9|10928.9|38170
1637935200000|2021-11-26 14:00:00|10936|10934|10942.6|10940.6|10942.6|10940.6|10935.2|10933.2|37367
1637938800000|2021-11-26 15:00:00|10942.2|10940.2|10943.8|10941.8|10944.2|10942.2|10940.6|10938.6|49400
1637942400000|2021-11-26 16:00:00|10944|10942|10940.6|10938.6|10947.3|10945.3|10940.3|10938.3|30184
1637946000000|2021-11-26 17:00:00|10940.3|10938.3|10941|10939|10941.6|10939.6|10938.3|10936.3|27392
1637949600000|2021-11-26 18:00:00|10941.4|10939.4|10941.4|10939.4|10942.2|10940.2|10938.7|10936.7|4270
1637960400000|2021-11-26 21:00:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|0
1638140400000|2021-11-28 23:00:00|10938.3|10936.3|10936.5|10934.5|10938.3|10936.3|10932.1|10930.1|11185
1638144000000|2021-11-29 00:00:00|10936.9|10934.9|10934.4|10932.4|10937.5|10935.5|10934|10932|4030
1638147600000|2021-11-29 01:00:00|10934.2|10932.2|10933.6|10931.6|10936|10934|10933.6|10931.6|2403
1638151200000|2021-11-29 02:00:00|10933.4|10931.4|10934|10932|10934|10932|10931.3|10929.3|5290
1638154800000|2021-11-29 03:00:00|10933.6|10931.6|10933.4|10931.4|10934|10932|10932.1|10930.1|3057
1638158400000|2021-11-29 04:00:00|10933.2|10931.2|10934.8|10932.8|10935.2|10933.2|10932.4|10930.4|1942
1638162000000|2021-11-29 05:00:00|10935.2|10933.2|10935.6|10933.6|10936.7|10934.7|10934.4|10932.4|3109
1638165600000|2021-11-29 06:00:00|10935.2|10933.2|10935.2|10933.2|10937.5|10935.5|10934.8|10932.8|6426
1638169200000|2021-11-29 07:00:00|10934.8|10932.8|10936|10934|10937.1|10935.1|10934|10932|4272
1638172800000|2021-11-29 08:00:00|10935.6|10933.6|10937.1|10935.1|10937.1|10935.1|10934|10932|6835
1638176400000|2021-11-29 09:00:00|10937.3|10935.3|10936.4|10934.4|10937.5|10935.5|10934.4|10932.4|7949
1638180000000|2021-11-29 10:00:00|10936.2|10934.2|10936|10934|10936.4|10934.4|10934|10932|2783
1638183600000|2021-11-29 11:00:00|10935.8|10933.8|10935.2|10933.2|10936.4|10934.4|10934.4|10932.4|7235
1638187200000|2021-11-29 12:00:00|10935.6|10933.6|10936.4|10934.4|10936.4|10934.4|10933.2|10931.2|10204
1638190800000|2021-11-29 13:00:00|10936.2|10934.2|10936.4|10934.4|10937.5|10935.5|10933.2|10931.2|19963
1638194400000|2021-11-29 14:00:00|10936.7|10934.7|10934.8|10932.8|10938.1|10936.1|10934.4|10932.4|23157
1638198000000|2021-11-29 15:00:00|10935.2|10933.2|10942.2|10940.2|10942.6|10940.6|10934.4|10932.4|37332
1638201600000|2021-11-29 16:00:00|10941.8|10939.8|10940.6|10938.6|10942.2|10940.2|10940.3|10938.3|28645
1638205200000|2021-11-29 17:00:00|10940.8|10938.8|10937.9|10935.9|10942.6|10940.6|10937.5|10935.5|20498
1638208800000|2021-11-29 18:00:00|10937.5|10935.5|10937.9|10935.9|10939.1|10937.1|10937.5|10935.5|15485
1638212400000|2021-11-29 19:00:00|10937.7|10935.7|10941.8|10939.8|10941.8|10939.8|10937.1|10935.1|24667
1638216000000|2021-11-29 20:00:00|10942.2|10940.2|10940.3|10938.3|10942.6|10940.6|10940.3|10938.3|12711
1638219600000|2021-11-29 21:00:00|10940.1|10938.1|10946.9|10944.9|10946.9|10944.9|10940.1|10938.1|19355
1638226800000|2021-11-29 23:00:00|10946.5|10944.5|10944|10942|10946.5|10944.5|10943.8|10941.8|1989
1638230400000|2021-11-30 00:00:00|10944.2|10942.2|10941.8|10939.8|10944.2|10942.2|10941.8|10939.8|1641
1638234000000|2021-11-30 01:00:00|10941.4|10939.4|10942.4|10940.4|10942.4|10940.4|10941|10939|1894
1638237600000|2021-11-30 02:00:00|10942.6|10940.6|10941.8|10939.8|10943.2|10941.2|10941.8|10939.8|1027
1638241200000|2021-11-30 03:00:00|10942.2|10940.2|10942.6|10940.6|10943.4|10941.4|10942.2|10940.2|2786
1638244800000|2021-11-30 04:00:00|10943|10941|10943.4|10941.4|10943.8|10941.8|10942.6|10940.6|1484
1638248400000|2021-11-30 05:00:00|10943.8|10941.8|10952|10950|10952.8|10950.8|10943.4|10941.4|12134
1638252000000|2021-11-30 06:00:00|10951.6|10949.6|10949.6|10947.6|10952|10950|10947.7|10945.7|7540
1638255600000|2021-11-30 07:00:00|10949.2|10947.2|10949.6|10947.6|10949.6|10947.6|10946.1|10944.1|8253
1638259200000|2021-11-30 08:00:00|10950|10948|10952|10950|10952.4|10950.4|10948.1|10946.1|11563
1638262800000|2021-11-30 09:00:00|10952.2|10950.2|10951.2|10949.2|10955.9|10953.9|10951.2|10949.2|11614
1638266400000|2021-11-30 10:00:00|10951.6|10949.6|10952.4|10950.4|10952.8|10950.8|10950.4|10948.4|8064
1638270000000|2021-11-30 11:00:00|10952|10950|10950.8|10948.8|10954.7|10952.7|10950.8|10948.8|9080
1638273600000|2021-11-30 12:00:00|10950.4|10948.4|10950.4|10948.4|10952|10950|10950|10948|11720
1638277200000|2021-11-30 13:00:00|10950.8|10948.8|10952.4|10950.4|10953.1|10951.1|10950|10948|19094
1638280800000|2021-11-30 14:00:00|10952|10950|10952|10950|10952.8|10950.8|10949.2|10947.2|48511
1638284400000|2021-11-30 15:00:00|10952.2|10950.2|10936|10934|10957.1|10955.1|10927.8|10925.8|80072
1638288000000|2021-11-30 16:00:00|10935.6|10933.6|10935.6|10933.6|10936.4|10934.4|10929.7|10927.7|53632
1638291600000|2021-11-30 17:00:00|10935.2|10933.2|10936.4|10934.4|10938.3|10936.3|10932.8|10930.8|25346
1638295200000|2021-11-30 18:00:00|10936.7|10934.7|10937.5|10935.5|10939.9|10937.9|10936.4|10934.4|13946
1638298800000|2021-11-30 19:00:00|10937.1|10935.1|10937.9|10935.9|10938.3|10936.3|10936|10934|20273
1638302400000|2021-11-30 20:00:00|10938.3|10936.3|10932.1|10930.1|10939.5|10937.5|10929.7|10927.7|47285
1638306000000|2021-11-30 21:00:00|10931.7|10929.7|10929.5|10927.5|10933.6|10931.6|10928.9|10926.9|26241
1638313200000|2021-11-30 23:00:00|10926.2|10924.2|10922.3|10920.3|10927.4|10925.4|10920.3|10918.3|8845
1638316800000|2021-12-01 00:00:00|10922.5|10920.5|10925|10923|10926.2|10924.2|10921.5|10919.5|4509
1638320400000|2021-12-01 01:00:00|10925.4|10923.4|10924.6|10922.6|10925.4|10923.4|10921.5|10919.5|3519
1638324000000|2021-12-01 02:00:00|10924.2|10922.2|10922.3|10920.3|10924.2|10922.2|10921.5|10919.5|2510
1638327600000|2021-12-01 03:00:00|10922.5|10920.5|10923.5|10921.5|10924.4|10922.4|10922.3|10920.3|1694
1638331200000|2021-12-01 04:00:00|10923.3|10921.3|10922.7|10920.7|10923.5|10921.5|10922.3|10920.3|1668
1638334800000|2021-12-01 05:00:00|10923.1|10921.1|10925.6|10923.6|10925.6|10923.6|10923.1|10921.1|1330
1638338400000|2021-12-01 06:00:00|10925.8|10923.8|10926.6|10924.6|10926.6|10924.6|10925.4|10923.4|1965
1638342000000|2021-12-01 07:00:00|10926.2|10924.2|10927|10925|10927.8|10925.8|10925|10923|5622
1638345600000|2021-12-01 08:00:00|10927.4|10925.4|10919.9|10917.9|10927.4|10925.4|10918|10916|18365
1638349200000|2021-12-01 09:00:00|10919.6|10917.6|10923.9|10921.9|10924.2|10922.2|10919.2|10917.2|12880
1638352800000|2021-12-01 10:00:00|10924.2|10922.2|10921.1|10919.1|10925.4|10923.4|10920.3|10918.3|6814
1638356400000|2021-12-01 11:00:00|10920.7|10918.7|10922.7|10920.7|10923.9|10921.9|10920.7|10918.7|5645
1638360000000|2021-12-01 12:00:00|10922.5|10920.5|10922.7|10920.7|10923.5|10921.5|10920.3|10918.3|6728
1638363600000|2021-12-01 13:00:00|10922.9|10920.9|10921.9|10919.9|10925|10923|10921.1|10919.1|16551
1638367200000|2021-12-01 14:00:00|10921.7|10919.7|10924|10922|10925|10923|10921.5|10919.5|14580
1638370800000|2021-12-01 15:00:00|10924.2|10922.2|10921.9|10919.9|10926.2|10924.2|10920.7|10918.7|32397
1638374400000|2021-12-01 16:00:00|10922.1|10920.1|10924.4|10922.4|10924.6|10922.6|10920.3|10918.3|25834
1638378000000|2021-12-01 17:00:00|10924.6|10922.6|10925.4|10923.4|10925.8|10923.8|10923.1|10921.1|13121
1638381600000|2021-12-01 18:00:00|10925.8|10923.8|10926.2|10924.2|10928.9|10926.9|10924.6|10922.6|27397
1638385200000|2021-12-01 19:00:00|10926.6|10924.6|10929.7|10927.7|10929.7|10927.7|10924.2|10922.2|15649
1638388800000|2021-12-01 20:00:00|10929.5|10927.5|10931.7|10929.7|10931.7|10929.7|10928.5|10926.5|18771
1638392400000|2021-12-01 21:00:00|10932.1|10930.1|10930.5|10928.5|10932.1|10930.1|10929.7|10927.7|4905
1638399600000|2021-12-01 23:00:00|10931.5|10929.5|10929.7|10927.7|10931.5|10929.5|10929.3|10927.3|2746
1638403200000|2021-12-02 00:00:00|10929.3|10927.3|10927.8|10925.8|10929.3|10927.3|10926.4|10924.4|2819
1638406800000|2021-12-02 01:00:00|10927.4|10925.4|10927.4|10925.4|10929.3|10927.3|10927.4|10925.4|2559
1638410400000|2021-12-02 02:00:00|10927.8|10925.8|10926.2|10924.2|10928.5|10926.5|10926.2|10924.2|1024
1638414000000|2021-12-02 03:00:00|10926.6|10924.6|10925|10923|10926.6|10924.6|10925|10923|3154
1638417600000|2021-12-02 04:00:00|10924.6|10922.6|10925.8|10923.8|10925.8|10923.8|10924.6|10922.6|1885
1638421200000|2021-12-02 05:00:00|10925.4|10923.4|10925|10923|10925.6|10923.6|10924.6|10922.6|1942
1638424800000|2021-12-02 06:00:00|10925.4|10923.4|10925.8|10923.8|10926.6|10924.6|10925|10923|1977
1638428400000|2021-12-02 07:00:00|10926.2|10924.2|10921.9|10919.9|10926.4|10924.4|10921.1|10919.1|4466
1638432000000|2021-12-02 08:00:00|10922.3|10920.3|10922.7|10920.7|10923.9|10921.9|10921.1|10919.1|4791
1638435600000|2021-12-02 09:00:00|10923.1|10921.1|10922.3|10920.3|10923.1|10921.1|10920.7|10918.7|4020
1638439200000|2021-12-02 10:00:00|10922.7|10920.7|10921.9|10919.9|10925|10923|10921.5|10919.5|8386
1638442800000|2021-12-02 11:00:00|10922.1|10920.1|10921.5|10919.5|10922.7|10920.7|10921.5|10919.5|3179
1638446400000|2021-12-02 12:00:00|10921.7|10919.7|10923.1|10921.1|10925|10923|10920.7|10918.7|10825
1638450000000|2021-12-02 13:00:00|10922.9|10920.9|10921.1|10919.1|10923.9|10921.9|10920.3|10918.3|23273
1638453600000|2021-12-02 14:00:00|10921.5|10919.5|10919.2|10917.2|10924.2|10922.2|10919.2|10917.2|25519
1638457200000|2021-12-02 15:00:00|10919|10917|10920.3|10918.3|10921.9|10919.9|10919|10917|41718
1638460800000|2021-12-02 16:00:00|10919.9|10917.9|10917.8|10915.8|10921.9|10919.9|10917.6|10915.6|25274
1638464400000|2021-12-02 17:00:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10914.9|10912.9|23773
1638468000000|2021-12-02 18:00:00|10918|10916|10917.2|10915.2|10918|10916|10917.2|10915.2|6663
1638471600000|2021-12-02 19:00:00|10917|10915|10918|10916|10918|10916|10916.8|10914.8|8434
1638475200000|2021-12-02 20:00:00|10918.4|10916.4|10917.2|10915.2|10919.2|10917.2|10917.2|10915.2|13108
1638478800000|2021-12-02 21:00:00|10917.4|10915.4|10918|10916|10918.8|10916.8|10916.8|10914.8|7387
1638486000000|2021-12-02 23:00:00|10918.2|10916.2|10920.3|10918.3|10921.5|10919.5|10917.6|10915.6|2915
1638489600000|2021-12-03 00:00:00|10920.5|10918.5|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|1031
1638493200000|2021-12-03 01:00:00|10920.3|10918.3|10921.1|10919.1|10923.9|10921.9|10920.3|10918.3|2882
1638496800000|2021-12-03 02:00:00|10921.3|10919.3|10919.9|10917.9|10921.5|10919.5|10919.6|10917.6|2970
1638500400000|2021-12-03 03:00:00|10920.3|10918.3|10918.4|10916.4|10920.7|10918.7|10918.4|10916.4|1626
1638504000000|2021-12-03 04:00:00|10918|10916|10916.8|10914.8|10918|10916|10916|10914|2193
1638507600000|2021-12-03 05:00:00|10916.4|10914.4|10917.6|10915.6|10918|10916|10916.4|10914.4|932
1638511200000|2021-12-03 06:00:00|10917.8|10915.8|10915.6|10913.6|10918|10916|10915.6|10913.6|1405
1638514800000|2021-12-03 07:00:00|10915.5|10913.5|10916|10914|10916.4|10914.4|10914.9|10912.9|3932
1638518400000|2021-12-03 08:00:00|10916.4|10914.4|10917.6|10915.6|10918|10916|10915.3|10913.3|5002
1638522000000|2021-12-03 09:00:00|10917.4|10915.4|10917.2|10915.2|10917.6|10915.6|10916|10914|3164
1638525600000|2021-12-03 10:00:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.2|10915.2|2034
1638529200000|2021-12-03 11:00:00|10917.8|10915.8|10917.2|10915.2|10920.3|10918.3|10916.8|10914.8|13226
1638532800000|2021-12-03 12:00:00|10917|10915|10916|10914|10918.4|10916.4|10915.6|10913.6|7493
1638536400000|2021-12-03 13:00:00|10915.8|10913.8|10914.9|10912.9|10925.4|10923.4|10913.1|10911.1|42806
1638540000000|2021-12-03 14:00:00|10914.5|10912.5|10912.5|10910.5|10914.9|10912.9|10911|10909|39350
1638543600000|2021-12-03 15:00:00|10911.4|10909.4|10916|10914|10917.6|10915.6|10910.6|10908.6|35969
1638547200000|2021-12-03 16:00:00|10915.8|10913.8|10923.9|10921.9|10924.2|10922.2|10914.9|10912.9|33044
1638550800000|2021-12-03 17:00:00|10924.2|10922.2|10921.1|10919.1|10924.6|10922.6|10919.9|10917.9|16190
1638554400000|2021-12-03 18:00:00|10921.5|10919.5|10924.6|10922.6|10925.4|10923.4|10920.7|10918.7|18961
1638558000000|2021-12-03 19:00:00|10925|10923|10925.4|10923.4|10926.6|10924.6|10923.9|10921.9|17124
1638561600000|2021-12-03 20:00:00|10925|10923|10923.9|10921.9|10926.6|10924.6|10923.5|10921.5|20976
1638565200000|2021-12-03 21:00:00|10924.2|10922.2|10925.4|10923.4|10926.2|10924.2|10923.9|10921.9|7820
1638745200000|2021-12-05 23:00:00|10923.1|10921.1|10920.5|10918.5|10923.1|10921.1|10919.4|10917.4|3038
1638748800000|2021-12-06 00:00:00|10920.7|10918.7|10919.9|10917.9|10921.9|10919.9|10919.9|10917.9|2131
1638752400000|2021-12-06 01:00:00|10920.1|10918.1|10920.3|10918.3|10921.9|10919.9|10919.9|10917.9|2456
1638756000000|2021-12-06 02:00:00|10920.5|10918.5|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|1124
1638759600000|2021-12-06 03:00:00|10919.9|10917.9|10921.1|10919.1|10921.5|10919.5|10919.6|10917.6|1692
1638763200000|2021-12-06 04:00:00|10920.9|10918.9|10920.7|10918.7|10921.5|10919.5|10920.7|10918.7|1103
1638766800000|2021-12-06 05:00:00|10920.3|10918.3|10919.6|10917.6|10920.3|10918.3|10919.6|10917.6|1416
1638770400000|2021-12-06 06:00:00|10919.8|10917.8|10918.4|10916.4|10919.8|10917.8|10918.4|10916.4|1367
1638774000000|2021-12-06 07:00:00|10918.8|10916.8|10918.4|10916.4|10920.3|10918.3|10918.4|10916.4|4412
1638777600000|2021-12-06 08:00:00|10918.8|10916.8|10919.6|10917.6|10920.7|10918.7|10918.4|10916.4|7076
1638781200000|2021-12-06 09:00:00|10919.2|10917.2|10918.4|10916.4|10919.6|10917.6|10917.6|10915.6|6546
1638784800000|2021-12-06 10:00:00|10918.8|10916.8|10919.6|10917.6|10919.6|10917.6|10918|10916|3602
1638788400000|2021-12-06 11:00:00|10919.4|10917.4|10917.6|10915.6|10920.3|10918.3|10917.6|10915.6|3890
1638792000000|2021-12-06 12:00:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10916.8|10914.8|11613
1638795600000|2021-12-06 13:00:00|10918.2|10916.2|10920.3|10918.3|10921.1|10919.1|10917.6|10915.6|10283
1638799200000|2021-12-06 14:00:00|10919.9|10917.9|10919.9|10917.9|10923.1|10921.1|10919.9|10917.9|19489
1638802800000|2021-12-06 15:00:00|10919.6|10917.6|10918.4|10916.4|10920.7|10918.7|10918.4|10916.4|31949
1638806400000|2021-12-06 16:00:00|10918.8|10916.8|10919.9|10917.9|10919.9|10917.9|10918.4|10916.4|13211
1638810000000|2021-12-06 17:00:00|10919.6|10917.6|10917.2|10915.2|10919.9|10917.9|10916.8|10914.8|18124
1638813600000|2021-12-06 18:00:00|10916.8|10914.8|10916.8|10914.8|10917.2|10915.2|10915.6|10913.6|12445
1638817200000|2021-12-06 19:00:00|10916.4|10914.4|10916.4|10914.4|10917.6|10915.6|10916|10914|10720
1638820800000|2021-12-06 20:00:00|10916|10914|10917.2|10915.2|10917.6|10915.6|10916|10914|12421
1638824400000|2021-12-06 21:00:00|10916.8|10914.8|10916.4|10914.4|10917.2|10915.2|10916|10914|10840
1638831600000|2021-12-06 23:00:00|10917.6|10915.6|10917.6|10915.6|10918.4|10916.4|10917.2|10915.2|694
1638835200000|2021-12-07 00:00:00|10918|10916|10917.4|10915.4|10918.2|10916.2|10917.2|10915.2|1750
1638838800000|2021-12-07 01:00:00|10917.6|10915.6|10916.4|10914.4|10917.6|10915.6|10916|10914|2216
1638842400000|2021-12-07 02:00:00|10916.8|10914.8|10917.2|10915.2|10917.6|10915.6|10916.4|10914.4|447
1638846000000|2021-12-07 03:00:00|10916.8|10914.8|10916.4|10914.4|10917.6|10915.6|10916|10914|826
1638849600000|2021-12-07 04:00:00|10916|10914|10914.5|10912.5|10916|10914|10914.5|10912.5|1321
1638853200000|2021-12-07 05:00:00|10914.1|10912.1|10914.1|10912.1|10914.9|10912.9|10914.1|10912.1|1251
1638856800000|2021-12-07 06:00:00|10914.3|10912.3|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|1704
1638860400000|2021-12-07 07:00:00|10914.3|10912.3|10911|10909|10914.5|10912.5|10909.8|10907.8|7008
1638864000000|2021-12-07 08:00:00|10911.4|10909.4|10911.4|10909.4|10912.1|10910.1|10909|10907|4924
1638867600000|2021-12-07 09:00:00|10911|10909|10911.7|10909.7|10911.7|10909.7|10909.4|10907.4|5049
1638871200000|2021-12-07 10:00:00|10911.5|10909.5|10911.4|10909.4|10911.7|10909.7|10910.2|10908.2|3557
1638874800000|2021-12-07 11:00:00|10911|10909|10911.4|10909.4|10911.7|10909.7|10910.6|10908.6|1346
1638878400000|2021-12-07 12:00:00|10911.4|10909.4|10909.8|10907.8|10911.7|10909.7|10909.8|10907.8|7672
1638882000000|2021-12-07 13:00:00|10909.4|10907.4|10906.3|10904.3|10909.8|10907.8|10906.3|10904.3|18569
1638885600000|2021-12-07 14:00:00|10906.1|10904.1|10909.2|10907.2|10910.2|10908.2|10905.9|10903.9|26945
1638889200000|2021-12-07 15:00:00|10909|10907|10906.3|10904.3|10910.2|10908.2|10905.9|10903.9|25019
1638892800000|2021-12-07 16:00:00|10906.7|10904.7|10906.3|10904.3|10907.4|10905.4|10905.9|10903.9|20267
1638896400000|2021-12-07 17:00:00|10906.7|10904.7|10905.5|10903.5|10906.7|10904.7|10905.5|10903.5|17102
1638900000000|2021-12-07 18:00:00|10905.9|10903.9|10906.7|10904.7|10908.2|10906.2|10905.5|10903.5|14952
1638903600000|2021-12-07 19:00:00|10906.3|10904.3|10905.1|10903.1|10906.7|10904.7|10905.1|10903.1|10630
1638907200000|2021-12-07 20:00:00|10904.7|10902.7|10905.9|10903.9|10906.7|10904.7|10904.7|10902.7|15434
1638910800000|2021-12-07 21:00:00|10905.5|10903.5|10904.3|10902.3|10905.9|10903.9|10903.5|10901.5|9849
1638918000000|2021-12-07 23:00:00|10904.7|10902.7|10905.3|10903.3|10906.7|10904.7|10904.7|10902.7|1890
1638921600000|2021-12-08 00:00:00|10905.5|10903.5|10906.3|10904.3|10907.1|10905.1|10905.5|10903.5|796
1638925200000|2021-12-08 01:00:00|10906.5|10904.5|10905.5|10903.5|10906.7|10904.7|10905.5|10903.5|1076
1638928800000|2021-12-08 02:00:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|751
1638932400000|2021-12-08 03:00:00|10905.5|10903.5|10905.7|10903.7|10906.3|10904.3|10905.5|10903.5|904
1638936000000|2021-12-08 04:00:00|10905.5|10903.5|10906.1|10904.1|10906.3|10904.3|10905.5|10903.5|781
1638939600000|2021-12-08 05:00:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|321
1638943200000|2021-12-08 06:00:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.3|10903.3|1084
1638946800000|2021-12-08 07:00:00|10906.7|10904.7|10906.3|10904.3|10907.1|10905.1|10905.5|10903.5|5101
1638950400000|2021-12-08 08:00:00|10906.7|10904.7|10905.1|10903.1|10906.7|10904.7|10904.7|10902.7|8581
1638954000000|2021-12-08 09:00:00|10905.5|10903.5|10906.7|10904.7|10907.1|10905.1|10905.5|10903.5|4738
1638957600000|2021-12-08 10:00:00|10906.5|10904.5|10909|10907|10910.6|10908.6|10905.9|10903.9|7367
1638961200000|2021-12-08 11:00:00|10909.2|10907.2|10902.8|10900.8|10909.8|10907.8|10901.2|10899.2|13490
1638964800000|2021-12-08 12:00:00|10902.4|10900.4|10903.5|10901.5|10904.7|10902.7|10901.2|10899.2|13556
1638968400000|2021-12-08 13:00:00|10903.9|10901.9|10901.6|10899.6|10903.9|10901.9|10901.2|10899.2|16678
1638972000000|2021-12-08 14:00:00|10901.8|10899.8|10900|10898|10902.4|10900.4|10900|10898|19197
1638975600000|2021-12-08 15:00:00|10899.6|10897.6|10902.8|10900.8|10902.8|10900.8|10899.2|10897.2|26128
1638979200000|2021-12-08 16:00:00|10902.4|10900.4|10904.3|10902.3|10904.3|10902.3|10902|10900|12929
1638982800000|2021-12-08 17:00:00|10904.7|10902.7|10906.1|10904.1|10906.7|10904.7|10903.9|10901.9|15224
1638986400000|2021-12-08 18:00:00|10906.3|10904.3|10907.8|10905.8|10908.2|10906.2|10905.9|10903.9|9189
1638990000000|2021-12-08 19:00:00|10908.2|10906.2|10907.8|10905.8|10909|10907|10907.4|10905.4|10811
1638993600000|2021-12-08 20:00:00|10908.2|10906.2|10907.4|10905.4|10908.6|10906.6|10907.1|10905.1|10043
1638997200000|2021-12-08 21:00:00|10906.7|10904.7|10905.5|10903.5|10907.4|10905.4|10904.7|10902.7|13078
1639004400000|2021-12-08 23:00:00|10905.7|10903.7|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|1354
1639008000000|2021-12-09 00:00:00|10906.5|10904.5|10905.7|10903.7|10906.7|10904.7|10904.7|10902.7|2244
1639011600000|2021-12-09 01:00:00|10905.9|10903.9|10903.3|10901.3|10905.9|10903.9|10902.8|10900.8|2530
1639015200000|2021-12-09 02:00:00|10903.1|10901.1|10904.3|10902.3|10904.3|10902.3|10903.1|10901.1|2352
1639018800000|2021-12-09 03:00:00|10904.7|10902.7|10905.5|10903.5|10905.5|10903.5|10903.9|10901.9|1195
1639022400000|2021-12-09 04:00:00|10905.1|10903.1|10904.9|10902.9|10905.9|10903.9|10904.7|10902.7|2302
1639026000000|2021-12-09 05:00:00|10904.7|10902.7|10906.3|10904.3|10906.3|10904.3|10904.3|10902.3|2413
1639029600000|2021-12-09 06:00:00|10906.7|10904.7|10905.9|10903.9|10907.1|10905.1|10905.9|10903.9|658
1639033200000|2021-12-09 07:00:00|10905.5|10903.5|10907.4|10905.4|10907.8|10905.8|10905.5|10903.5|2962
1639036800000|2021-12-09 08:00:00|10907.1|10905.1|10907.8|10905.8|10908.2|10906.2|10906.3|10904.3|4014
1639040400000|2021-12-09 09:00:00|10908|10906|10907.1|10905.1|10908.2|10906.2|10906.3|10904.3|4781
1639044000000|2021-12-09 10:00:00|10907.4|10905.4|10905.1|10903.1|10907.4|10905.4|10904.7|10902.7|8939
1639047600000|2021-12-09 11:00:00|10905.5|10903.5|10907.3|10905.3|10907.4|10905.4|10905.1|10903.1|6130
1639051200000|2021-12-09 12:00:00|10907.4|10905.4|10907.8|10905.8|10908.6|10906.6|10906.7|10904.7|5562
1639054800000|2021-12-09 13:00:00|10908.2|10906.2|10907.8|10905.8|10908.6|10906.6|10905.9|10903.9|15665
1639058400000|2021-12-09 14:00:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10905.3|10903.3|15448
1639062000000|2021-12-09 15:00:00|10906.9|10904.9|10907.8|10905.8|10909|10907|10905.9|10903.9|27116
1639065600000|2021-12-09 16:00:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10906.3|10904.3|13819
1639069200000|2021-12-09 17:00:00|10907.4|10905.4|10907.1|10905.1|10908.2|10906.2|10907.1|10905.1|9403
1639072800000|2021-12-09 18:00:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10903.5|10901.5|20782
1639076400000|2021-12-09 19:00:00|10906.7|10904.7|10904.7|10902.7|10906.7|10904.7|10904.7|10902.7|12741
1639080000000|2021-12-09 20:00:00|10905.1|10903.1|10903.9|10901.9|10905.1|10903.1|10903.5|10901.5|14019
1639083600000|2021-12-09 21:00:00|10903.5|10901.5|10903.1|10901.1|10903.9|10901.9|10902.8|10900.8|7885
1639090800000|2021-12-09 23:00:00|10902.8|10900.8|10903.1|10901.1|10903.1|10901.1|10902.4|10900.4|1073
1639094400000|2021-12-10 00:00:00|10902.8|10900.8|10903.5|10901.5|10904.3|10902.3|10902.8|10900.8|1278
1639098000000|2021-12-10 01:00:00|10903.9|10901.9|10902.8|10900.8|10903.9|10901.9|10902.4|10900.4|1263
1639101600000|2021-12-10 02:00:00|10902.6|10900.6|10902|10900|10902.8|10900.8|10901.6|10899.6|784
1639105200000|2021-12-10 03:00:00|10901.6|10899.6|10901.6|10899.6|10902|10900|10901.6|10899.6|929
1639108800000|2021-12-10 04:00:00|10902|10900|10901.2|10899.2|10902|10900|10900.8|10898.8|1385
1639112400000|2021-12-10 05:00:00|10901|10899|10900.8|10898.8|10901.2|10899.2|10900.4|10898.4|1510
1639116000000|2021-12-10 06:00:00|10900.4|10898.4|10898.9|10896.9|10900.6|10898.6|10898.5|10896.5|3281
1639119600000|2021-12-10 07:00:00|10898.5|10896.5|10897.7|10895.7|10899.2|10897.2|10896.5|10894.5|4378
1639123200000|2021-12-10 08:00:00|10898.1|10896.1|10897.3|10895.3|10898.5|10896.5|10897.3|10895.3|4579
1639126800000|2021-12-10 09:00:00|10897.5|10895.5|10899.6|10897.6|10899.6|10897.6|10897.3|10895.3|3502
1639130400000|2021-12-10 10:00:00|10899.2|10897.2|10898.5|10896.5|10899.2|10897.2|10897.7|10895.7|5065
1639134000000|2021-12-10 11:00:00|10898.1|10896.1|10898.5|10896.5|10898.9|10896.9|10898.1|10896.1|2499
1639137600000|2021-12-10 12:00:00|10898.9|10896.9|10898.9|10896.9|10899.2|10897.2|10898.1|10896.1|12363
1639141200000|2021-12-10 13:00:00|10899.2|10897.2|10903.9|10901.9|10905.5|10903.5|10897.9|10895.9|46675
1639144800000|2021-12-10 14:00:00|10903.5|10901.5|10909.4|10907.4|10909.8|10907.8|10903.5|10901.5|29150
1639148400000|2021-12-10 15:00:00|10909.6|10907.6|10912.1|10910.1|10912.5|10910.5|10909.4|10907.4|40618
1639152000000|2021-12-10 16:00:00|10912.3|10910.3|10913.3|10911.3|10916.4|10914.4|10912.1|10910.1|30119
1639155600000|2021-12-10 17:00:00|10913.5|10911.5|10913.3|10911.3|10914.1|10912.1|10912.5|10910.5|10092
1639159200000|2021-12-10 18:00:00|10912.9|10910.9|10912.1|10910.1|10913.7|10911.7|10911.7|10909.7|5571
1639162800000|2021-12-10 19:00:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911|10909|8748
1639166400000|2021-12-10 20:00:00|10911|10909|10911|10909|10911.4|10909.4|10910.6|10908.6|6995
1639170000000|2021-12-10 21:00:00|10910.8|10908.8|10912.1|10910.1|10912.5|10910.5|10910.6|10908.6|4910
1639350000000|2021-12-12 23:00:00|10911.2|10909.2|10911.2|10909.2|10911.2|10909.2|10911.2|10909.2|0
1639371600000|2021-12-13 05:00:00|10909|10907|10909|10907|10909.4|10907.4|10909|10907|10019
1639375200000|2021-12-13 06:00:00|10908.6|10906.6|10909.4|10907.4|10909.4|10907.4|10908.6|10906.6|898
1639378800000|2021-12-13 07:00:00|10909|10907|10909|10907|10909.8|10907.8|10908.6|10906.6|3089
1639382400000|2021-12-13 08:00:00|10909.4|10907.4|10910.2|10908.2|10910.6|10908.6|10908.2|10906.2|4314
1639386000000|2021-12-13 09:00:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10908.6|10906.6|3438
1639389600000|2021-12-13 10:00:00|10909.8|10907.8|10909.4|10907.4|10910.6|10908.6|10908.2|10906.2|5135
1639393200000|2021-12-13 11:00:00|10909|10907|10909.8|10907.8|10910.2|10908.2|10909|10907|3495
1639396800000|2021-12-13 12:00:00|10910.2|10908.2|10909.8|10907.8|10911|10909|10909.4|10907.4|7632
1639400400000|2021-12-13 13:00:00|10910|10908|10908.6|10906.6|10910.2|10908.2|10908.2|10906.2|13302
1639404000000|2021-12-13 14:00:00|10909|10907|10910.6|10908.6|10910.6|10908.6|10909|10907|14375
1639407600000|2021-12-13 15:00:00|10911|10909|10913.3|10911.3|10913.3|10911.3|10910.6|10908.6|16372
1639411200000|2021-12-13 16:00:00|10912.9|10910.9|10916.4|10914.4|10918|10916|10912.5|10910.5|18251
1639414800000|2021-12-13 17:00:00|10916.8|10914.8|10917.6|10915.6|10918|10916|10915.6|10913.6|9770
1639418400000|2021-12-13 18:00:00|10917.2|10915.2|10916|10914|10917.6|10915.6|10916|10914|6698
1639422000000|2021-12-13 19:00:00|10915.6|10913.6|10916|10914|10916|10914|10914.9|10912.9|5185
1639425600000|2021-12-13 20:00:00|10915.6|10913.6|10916.8|10914.8|10916.8|10914.8|10915.6|10913.6|8378
1639429200000|2021-12-13 21:00:00|10917.2|10915.2|10917.2|10915.2|10918.4|10916.4|10916.8|10914.8|8375
1639436400000|2021-12-13 23:00:00|10917.6|10915.6|10916|10914|10917.6|10915.6|10916|10914|1101
1639440000000|2021-12-14 00:00:00|10915.6|10913.6|10916|10914|10916.4|10914.4|10915.6|10913.6|1440
1639443600000|2021-12-14 01:00:00|10916.2|10914.2|10916.4|10914.4|10916.8|10914.8|10915.6|10913.6|1899
1639447200000|2021-12-14 02:00:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|731
1639450800000|2021-12-14 03:00:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10914.9|10912.9|1428
1639454400000|2021-12-14 04:00:00|10915.3|10913.3|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|414
1639458000000|2021-12-14 05:00:00|||||||||218
1639461600000|2021-12-14 06:00:00|10916|10914|10917.2|10915.2|10917.2|10915.2|10915.6|10913.6|1472
1639465200000|2021-12-14 07:00:00|10916.8|10914.8|10915.6|10913.6|10917.2|10915.2|10914.9|10912.9|6737
1639468800000|2021-12-14 08:00:00|10915.3|10913.3|10914.5|10912.5|10915.6|10913.6|10914.1|10912.1|2685
1639472400000|2021-12-14 09:00:00|10914.9|10912.9|10915.6|10913.6|10916|10914|10913.7|10911.7|10253
1639476000000|2021-12-14 10:00:00|10915.3|10913.3|10914.1|10912.1|10916|10914|10914.1|10912.1|3858
1639479600000|2021-12-14 11:00:00|10913.7|10911.7|10914.1|10912.1|10915.3|10913.3|10913.7|10911.7|3385
1639483200000|2021-12-14 12:00:00|10913.9|10911.9|10914.5|10912.5|10914.5|10912.5|10912.5|10910.5|8321
1639486800000|2021-12-14 13:00:00|10914.1|10912.1|10912.7|10910.7|10915.6|10913.6|10912.5|10910.5|17956
1639490400000|2021-12-14 14:00:00|10912.9|10910.9|10911.7|10909.7|10912.9|10910.9|10910.6|10908.6|26036
1639494000000|2021-12-14 15:00:00|10911.4|10909.4|10912.1|10910.1|10912.5|10910.5|10910.2|10908.2|26536
1639497600000|2021-12-14 16:00:00|10912.5|10910.5|10914.1|10912.1|10914.1|10912.1|10912.1|10910.1|11343
1639501200000|2021-12-14 17:00:00|10913.7|10911.7|10914.1|10912.1|10914.5|10912.5|10913.3|10911.3|6323
1639504800000|2021-12-14 18:00:00|10913.7|10911.7|10913.3|10911.3|10914.1|10912.1|10912.9|10910.9|5880
1639508400000|2021-12-14 19:00:00|10912.9|10910.9|10912.1|10910.1|10912.9|10910.9|10912.1|10910.1|12324
1639512000000|2021-12-14 20:00:00|10912.5|10910.5|10911.7|10909.7|10912.9|10910.9|10911.4|10909.4|6189
1639515600000|2021-12-14 21:00:00|10912.1|10910.1|10911.7|10909.7|10912.5|10910.5|10911.7|10909.7|6065
1639522800000|2021-12-14 23:00:00|10912.1|10910.1|10911.7|10909.7|10912.9|10910.9|10911.7|10909.7|627
1639526400000|2021-12-15 00:00:00|10912.1|10910.1|10912.9|10910.9|10912.9|10910.9|10911.7|10909.7|1155
1639530000000|2021-12-15 01:00:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|508
1639533600000|2021-12-15 02:00:00|10912.7|10910.7|10913.3|10911.3|10914.1|10912.1|10912.5|10910.5|1049
1639537200000|2021-12-15 03:00:00|10912.9|10910.9|10912.1|10910.1|10912.9|10910.9|10912.1|10910.1|1714
1639540800000|2021-12-15 04:00:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|477
1639544400000|2021-12-15 05:00:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|581
1639548000000|2021-12-15 06:00:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.1|10910.1|572
1639551600000|2021-12-15 07:00:00|10912.5|10910.5|10911|10909|10913.7|10911.7|10911|10909|5830
1639555200000|2021-12-15 08:00:00|10910.6|10908.6|10911.7|10909.7|10912.9|10910.9|10910.2|10908.2|6999
1639558800000|2021-12-15 09:00:00|10911.4|10909.4|10911.7|10909.7|10912.5|10910.5|10911.4|10909.4|2895
1639562400000|2021-12-15 10:00:00|10912.1|10910.1|10910.6|10908.6|10912.1|10910.1|10910.6|10908.6|2923
1639566000000|2021-12-15 11:00:00|10910.8|10908.8|10910.2|10908.2|10911.7|10909.7|10910.2|10908.2|3169
1639569600000|2021-12-15 12:00:00|10910.4|10908.4|10911.4|10909.4|10911.4|10909.4|10910.2|10908.2|5465
1639573200000|2021-12-15 13:00:00|10911.5|10909.5|10911.4|10909.4|10914.3|10912.3|10910.2|10908.2|15420
1639576800000|2021-12-15 14:00:00|10911.7|10909.7|10910.6|10908.6|10911.7|10909.7|10906.7|10904.7|27323
1639580400000|2021-12-15 15:00:00|10910.2|10908.2|10910.6|10908.6|10912.1|10910.1|10909.8|10907.8|16156
1639584000000|2021-12-15 16:00:00|10910.8|10908.8|10910.2|10908.2|10911.4|10909.4|10909|10907|12393
1639587600000|2021-12-15 17:00:00|10910.6|10908.6|10910.2|10908.2|10911|10909|10909.8|10907.8|10454
1639591200000|2021-12-15 18:00:00|10909.8|10907.8|10909.4|10907.4|10910.2|10908.2|10909|10907|12575
1639594800000|2021-12-15 19:00:00|10906.7|10904.7|10907.4|10905.4|10908.6|10906.6|10898.9|10896.9|62518
1639598400000|2021-12-15 20:00:00|10907.1|10905.1|10911.4|10909.4|10911.7|10909.7|10905.1|10903.1|27477
1639602000000|2021-12-15 21:00:00|10911.2|10909.2|10909.8|10907.8|10912.9|10910.9|10909.8|10907.8|13843
1639609200000|2021-12-15 23:00:00|10910.2|10908.2|10908.2|10906.2|10911.4|10909.4|10907.4|10905.4|3294
1639612800000|2021-12-16 00:00:00|10908.4|10906.4|10907.8|10905.8|10908.6|10906.6|10906.3|10904.3|2783
1639616400000|2021-12-16 01:00:00|10908|10906|10907.8|10905.8|10909.4|10907.4|10907.4|10905.4|1757
1639620000000|2021-12-16 02:00:00|10907.4|10905.4|10909.4|10907.4|10909.8|10907.8|10907.4|10905.4|1809
1639623600000|2021-12-16 03:00:00|10909|10907|10909|10907|10909.8|10907.8|10908.2|10906.2|893
1639627200000|2021-12-16 04:00:00|10909.4|10907.4|10910.6|10908.6|10910.6|10908.6|10909|10907|2269
1639630800000|2021-12-16 05:00:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|976
1639634400000|2021-12-16 06:00:00|10911|10909|10910.6|10908.6|10911.4|10909.4|10910.2|10908.2|2206
1639638000000|2021-12-16 07:00:00|10911|10909|10914.5|10912.5|10917.6|10915.6|10911|10909|9935
1639641600000|2021-12-16 08:00:00|10914.7|10912.7|10916.8|10914.8|10917.2|10915.2|10914.5|10912.5|7414
1639645200000|2021-12-16 09:00:00|10917.2|10915.2|10914.5|10912.5|10917.2|10915.2|10914.1|10912.1|9511
1639648800000|2021-12-16 10:00:00|10914.7|10912.7|10916|10914|10916|10914|10914.1|10912.1|4736
1639652400000|2021-12-16 11:00:00|10916.2|10914.2|10914.5|10912.5|10917|10915|10914.5|10912.5|11782
1639656000000|2021-12-16 12:00:00|10914.1|10912.1|10911.7|10909.7|10914.1|10912.1|10909.8|10907.8|18712
1639659600000|2021-12-16 13:00:00|10911.5|10909.5|10915.6|10913.6|10917.2|10915.2|10911|10909|31531
1639663200000|2021-12-16 14:00:00|10916|10914|10920.7|10918.7|10920.7|10918.7|10914.9|10912.9|37462
1639666800000|2021-12-16 15:00:00|10920.3|10918.3|10919.9|10917.9|10920.7|10918.7|10918.4|10916.4|23237
1639670400000|2021-12-16 16:00:00|10920.3|10918.3|10920.3|10918.3|10921.1|10919.1|10919.2|10917.2|20667
1639674000000|2021-12-16 17:00:00|10919.9|10917.9|10920.3|10918.3|10921.1|10919.1|10919.6|10917.6|17554
1639677600000|2021-12-16 18:00:00|10919.9|10917.9|10919.9|10917.9|10921.1|10919.1|10919.2|10917.2|9246
1639681200000|2021-12-16 19:00:00|10919.8|10917.8|10921.1|10919.1|10921.1|10919.1|10919.2|10917.2|11869
1639684800000|2021-12-16 20:00:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10919.6|10917.6|9652
1639688400000|2021-12-16 21:00:00|10920.7|10918.7|10921.1|10919.1|10921.9|10919.9|10919.9|10917.9|7501
1639695600000|2021-12-16 23:00:00|10920.7|10918.7|10920.3|10918.3|10921.1|10919.1|10919.2|10917.2|3387
1639699200000|2021-12-17 00:00:00|10920.1|10918.1|10919.6|10917.6|10920.3|10918.3|10919.2|10917.2|1113
1639702800000|2021-12-17 01:00:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10917.4|10915.4|2815
1639706400000|2021-12-17 02:00:00|10918.8|10916.8|10919.9|10917.9|10920.7|10918.7|10918.8|10916.8|1727
1639710000000|2021-12-17 03:00:00|10920.1|10918.1|10920.7|10918.7|10920.7|10918.7|10919.2|10917.2|1261
1639713600000|2021-12-17 04:00:00|10920.5|10918.5|10920.3|10918.3|10921.3|10919.3|10919.6|10917.6|2140
1639717200000|2021-12-17 05:00:00|10920.1|10918.1|10920.7|10918.7|10921.1|10919.1|10920.1|10918.1|836
1639720800000|2021-12-17 06:00:00|10920.3|10918.3|10921.5|10919.5|10921.9|10919.9|10920.3|10918.3|3489
1639724400000|2021-12-17 07:00:00|10921.9|10919.9|10919.2|10917.2|10922.7|10920.7|10918.8|10916.8|5604
1639728000000|2021-12-17 08:00:00|10919.6|10917.6|10918.4|10916.4|10919.6|10917.6|10918|10916|7877
1639731600000|2021-12-17 09:00:00|10918|10916|10918.8|10916.8|10921.1|10919.1|10918|10916|6307
1639735200000|2021-12-17 10:00:00|10919|10917|10918.8|10916.8|10919.6|10917.6|10918.4|10916.4|5027
1639738800000|2021-12-17 11:00:00|10919|10917|10920.7|10918.7|10921.1|10919.1|10918.8|10916.8|6966
1639742400000|2021-12-17 12:00:00|10920.3|10918.3|10925|10923|10925.8|10923.8|10919.9|10917.9|15079
1639746000000|2021-12-17 13:00:00|10924.6|10922.6|10922.3|10920.3|10925|10923|10921.5|10919.5|14524
1639749600000|2021-12-17 14:00:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10919.6|10917.6|23258
1639753200000|2021-12-17 15:00:00|10922.1|10920.1|10919.6|10917.6|10922.3|10920.3|10919.6|10917.6|14782
1639756800000|2021-12-17 16:00:00|10919.9|10917.9|10921.5|10919.5|10921.9|10919.9|10919.2|10917.2|10671
1639760400000|2021-12-17 17:00:00|10921.9|10919.9|10919.9|10917.9|10921.9|10919.9|10919.9|10917.9|5430
1639764000000|2021-12-17 18:00:00|10919.6|10917.6|10916.8|10914.8|10919.9|10917.9|10912.9|10910.9|21071
1639767600000|2021-12-17 19:00:00|10916.6|10914.6|10916.8|10914.8|10918|10916|10916.4|10914.4|7821
1639771200000|2021-12-17 20:00:00|10917.2|10915.2|10916.4|10914.4|10917.2|10915.2|10916|10914|7024
1639774800000|2021-12-17 21:00:00|10916|10914|10917.2|10915.2|10917.6|10915.6|10915.6|10913.6|3285
1639954800000|2021-12-19 23:00:00|10918.4|10916.8|10921.3|10919.3|10922.3|10920.3|10918.4|10916.8|3108
1639958400000|2021-12-20 00:00:00|10921.1|10919.1|10919.9|10917.9|10921.5|10919.5|10919.9|10917.9|2842
1639962000000|2021-12-20 01:00:00|10919.8|10917.8|10920.3|10918.3|10920.3|10918.3|10918.8|10916.8|1496
1639965600000|2021-12-20 02:00:00|10920.1|10918.1|10922.7|10920.7|10922.7|10920.7|10919.9|10917.9|2219
1639969200000|2021-12-20 03:00:00|10922.3|10920.3|10923.1|10921.1|10923.5|10921.5|10922.3|10920.3|1391
1639972800000|2021-12-20 04:00:00|10923.5|10921.5|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|1917
1639976400000|2021-12-20 05:00:00|10923.7|10921.7|10923.9|10921.9|10923.9|10921.9|10923.1|10921.1|2338
1639980000000|2021-12-20 06:00:00|10924.2|10922.2|10923.5|10921.5|10924.2|10922.2|10923.1|10921.1|3810
1639983600000|2021-12-20 07:00:00|10923.9|10921.9|10923.9|10921.9|10925|10923|10923.5|10921.5|5115
1639987200000|2021-12-20 08:00:00|10924.2|10922.2|10927|10925|10927.8|10925.8|10923.1|10921.1|9707
1639990800000|2021-12-20 09:00:00|10926.8|10924.8|10926.2|10924.2|10928.9|10926.9|10926.2|10924.2|5693
1639994400000|2021-12-20 10:00:00|10925.8|10923.8|10924.2|10922.2|10926.2|10924.2|10923.9|10921.9|7534
1639998000000|2021-12-20 11:00:00|10924.6|10922.6|10923.5|10921.5|10925|10923|10923.1|10921.1|3883
1640001600000|2021-12-20 12:00:00|10923.1|10921.1|10924.6|10922.6|10925|10923|10923.1|10921.1|3946
1640005200000|2021-12-20 13:00:00|10925|10923|10921.5|10919.5|10925.4|10923.4|10920.7|10918.7|21544
1640008800000|2021-12-20 14:00:00|10921.9|10919.9|10924.2|10922.2|10925.4|10923.4|10921.1|10919.1|21764
1640012400000|2021-12-20 15:00:00|10924.6|10922.6|10925|10923|10925.8|10923.8|10924.2|10922.2|16678
1640016000000|2021-12-20 16:00:00|10924.6|10922.6|10923.5|10921.5|10926.2|10924.2|10923.5|10921.5|10265
1640019600000|2021-12-20 17:00:00|10923.7|10921.7|10922.7|10920.7|10923.9|10921.9|10921.9|10919.9|6249
1640023200000|2021-12-20 18:00:00|10923.1|10921.1|10921.5|10919.5|10923.5|10921.5|10920.7|10918.7|7993
1640026800000|2021-12-20 19:00:00|10921.7|10919.7|10920.7|10918.7|10921.9|10919.9|10920.3|10918.3|6673
1640030400000|2021-12-20 20:00:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10919.6|10917.6|12747
1640034000000|2021-12-20 21:00:00|10919.9|10917.9|10919.6|10917.6|10920.3|10918.3|10919.2|10917.2|3986
1640041200000|2021-12-20 23:00:00|10919.9|10917.9|10920.7|10918.7|10921.1|10919.1|10919.6|10917.6|1095
1640044800000|2021-12-21 00:00:00|10920.3|10918.3|10920.7|10918.7|10921.1|10919.1|10919.9|10917.9|464
1640048400000|2021-12-21 01:00:00|10920.9|10918.9|10918.8|10916.8|10921.9|10919.9|10918.4|10916.4|3493
1640052000000|2021-12-21 02:00:00|10919.2|10917.2|10920.3|10918.3|10920.7|10918.7|10919.2|10917.2|2571
1640055600000|2021-12-21 03:00:00|10919.9|10917.9|10920.1|10918.1|10920.7|10918.7|10919.9|10917.9|600
1640059200000|2021-12-21 04:00:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|572
1640062800000|2021-12-21 05:00:00|10919.9|10917.9|10918.4|10916.4|10919.9|10917.9|10918.4|10916.4|972
1640066400000|2021-12-21 06:00:00|10918.8|10916.8|10918.4|10916.4|10919.2|10917.2|10918|10916|1536
1640070000000|2021-12-21 07:00:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10917.6|10915.6|3268
1640073600000|2021-12-21 08:00:00|10919.2|10917.2|10921.9|10919.9|10922.3|10920.3|10918.4|10916.4|5109
1640077200000|2021-12-21 09:00:00|10921.7|10919.7|10921.1|10919.1|10921.9|10919.9|10920.3|10918.3|3270
1640080800000|2021-12-21 10:00:00|10920.7|10918.7|10919.2|10917.2|10920.7|10918.7|10918.8|10916.8|1790
1640084400000|2021-12-21 11:00:00|10918.8|10916.8|10918.4|10916.4|10919.6|10917.6|10918.4|10916.4|3695
1640088000000|2021-12-21 12:00:00|10918|10916|10917.6|10915.6|10918.4|10916.4|10917.2|10915.2|4099
1640091600000|2021-12-21 13:00:00|10918|10916|10914.9|10912.9|10918.4|10916.4|10914.5|10912.5|19596
1640095200000|2021-12-21 14:00:00|10915.3|10913.3|10915.3|10913.3|10915.6|10913.6|10914.1|10912.1|9629
1640098800000|2021-12-21 15:00:00|10915.1|10913.1|10912.9|10910.9|10915.6|10913.6|10912.9|10910.9|12129
1640102400000|2021-12-21 16:00:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10912.1|10910.1|8496
1640106000000|2021-12-21 17:00:00|10912.9|10910.9|10911.7|10909.7|10913.3|10911.3|10911.4|10909.4|4537
1640109600000|2021-12-21 18:00:00|10912.1|10910.1|10911.4|10909.4|10912.9|10910.9|10911|10909|8364
1640113200000|2021-12-21 19:00:00|10911|10909|10911.7|10909.7|10911.7|10909.7|10910.6|10908.6|6370
1640116800000|2021-12-21 20:00:00|10912.1|10910.1|10913.3|10911.3|10913.3|10911.3|10911.7|10909.7|6422
1640120400000|2021-12-21 21:00:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|4348
1640127600000|2021-12-21 23:00:00|10913.3|10911.3|10916|10914|10916|10914|10913.3|10911.3|2033
1640131200000|2021-12-22 00:00:00|10915.6|10913.6|10913.7|10911.7|10916|10914|10913.7|10911.7|1540
1640134800000|2021-12-22 01:00:00|10914.1|10912.1|10912.9|10910.9|10914.1|10912.1|10912.9|10910.9|947
1640138400000|2021-12-22 02:00:00|10913.3|10911.3|10913.7|10911.7|10914.1|10912.1|10913.1|10911.1|594
1640142000000|2021-12-22 03:00:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.3|10911.3|629
1640145600000|2021-12-22 04:00:00|10914.1|10912.1|10913.3|10911.3|10914.1|10912.1|10913.3|10911.3|466
1640149200000|2021-12-22 05:00:00|10913.7|10911.7|10913.7|10911.7|10914.5|10912.5|10913.7|10911.7|692
1640152800000|2021-12-22 06:00:00|10914.1|10912.1|10913.7|10911.7|10914.9|10912.9|10913.7|10911.7|1651
1640156400000|2021-12-22 07:00:00|10914.1|10912.1|10913.3|10911.3|10914.5|10912.5|10913.3|10911.3|2158
1640160000000|2021-12-22 08:00:00|10913.7|10911.7|10910.6|10908.6|10913.7|10911.7|10910|10908|3103
1640163600000|2021-12-22 09:00:00|10911|10909|10910.6|10908.6|10911.4|10909.4|10910.2|10908.2|3730
1640167200000|2021-12-22 10:00:00|10910.2|10908.2|10910.6|10908.6|10910.8|10908.8|10910.2|10908.2|1492
1640170800000|2021-12-22 11:00:00|10910.4|10908.4|10911.4|10909.4|10911.4|10909.4|10909.8|10907.8|4703
1640174400000|2021-12-22 12:00:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911|10909|3444
1640178000000|2021-12-22 13:00:00|10911|10909|10913.7|10911.7|10913.7|10911.7|10911|10909|15641
1640181600000|2021-12-22 14:00:00|10914.1|10912.1|10912.1|10910.1|10914.7|10912.7|10911.7|10909.7|13711
1640185200000|2021-12-22 15:00:00|10911.7|10909.7|10911.4|10909.4|10912.1|10910.1|10909.8|10907.8|9856
1640188800000|2021-12-22 16:00:00|10911.7|10909.7|10912.9|10910.9|10913.3|10911.3|10911.4|10909.4|5392
1640192400000|2021-12-22 17:00:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10911.7|10909.7|6122
1640196000000|2021-12-22 18:00:00|10912.7|10910.7|10912.1|10910.1|10913.3|10911.3|10911|10909|4617
1640199600000|2021-12-22 19:00:00|10912.5|10910.5|10913.3|10911.3|10913.3|10911.3|10911.7|10909.7|7262
1640203200000|2021-12-22 20:00:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.1|10910.1|5202
1640206800000|2021-12-22 21:00:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|6481
1640214000000|2021-12-22 23:00:00|10913.3|10911.3|10913.1|10911.1|10913.9|10911.9|10912.9|10910.9|831
1640217600000|2021-12-23 00:00:00|10913.3|10911.3|10914.1|10912.1|10914.5|10912.5|10913.3|10911.3|788
1640221200000|2021-12-23 01:00:00|10914.5|10912.5|10913.3|10911.3|10914.5|10912.5|10912.9|10910.9|1357
1640224800000|2021-12-23 02:00:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|840
1640228400000|2021-12-23 03:00:00|10912.7|10910.7|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|250
1640232000000|2021-12-23 04:00:00|10913.3|10911.3|10912.9|10910.9|10913.7|10911.7|10912.9|10910.9|396
1640235600000|2021-12-23 05:00:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|108
1640239200000|2021-12-23 06:00:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|438
1640242800000|2021-12-23 07:00:00|10912.5|10910.5|10911.4|10909.4|10912.5|10910.5|10911.4|10909.4|939
1640246400000|2021-12-23 08:00:00|10911.5|10909.5|10910.2|10908.2|10912.1|10910.1|10910.2|10908.2|2913
1640250000000|2021-12-23 09:00:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|1034
1640253600000|2021-12-23 10:00:00|10910.6|10908.6|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|2047
1640257200000|2021-12-23 11:00:00|10910.4|10908.4|10911.4|10909.4|10911.4|10909.4|10910.2|10908.2|631
1640260800000|2021-12-23 12:00:00|10911.2|10909.2|10910.6|10908.6|10911.4|10909.4|10910.2|10908.2|2670
1640264400000|2021-12-23 13:00:00|10910.2|10908.2|10911.4|10909.4|10911.7|10909.7|10910.2|10908.2|7213
1640268000000|2021-12-23 14:00:00|10911|10909|10910.2|10908.2|10911.7|10909.7|10909.8|10907.8|7375
1640271600000|2021-12-23 15:00:00|10910.6|10908.6|10909|10907|10911.4|10909.4|10908.6|10906.6|8339
1640275200000|2021-12-23 16:00:00|10909.4|10907.4|10909|10907|10909.8|10907.8|10908.6|10906.6|5765
1640278800000|2021-12-23 17:00:00|10909.4|10907.4|10908.6|10906.6|10909.8|10907.8|10908.6|10906.6|4442
1640282400000|2021-12-23 18:00:00|10908.2|10906.2|10908.2|10906.2|10908.6|10906.6|10907.8|10905.8|3485
1640286000000|2021-12-23 19:00:00|||||||||1147
1640289600000|2021-12-23 20:00:00|10908.6|10906.6|10909|10907|10909|10907|10907.8|10905.8|2112
1640293200000|2021-12-23 21:00:00|10909.2|10907.2|10908.6|10906.6|10909.4|10907.4|10908.6|10906.6|1683
1640559600000|2021-12-26 23:00:00|10908.4|10906.4|10908.6|10906.6|10909|10907|10907.8|10905.8|1004
1640563200000|2021-12-27 00:00:00|10908.4|10906.4|10907.8|10905.8|10908.6|10906.6|10907.8|10905.8|1205
1640566800000|2021-12-27 01:00:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|273
1640570400000|2021-12-27 02:00:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|797
1640574000000|2021-12-27 03:00:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|575
1640577600000|2021-12-27 04:00:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|426
1640581200000|2021-12-27 05:00:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|230
1640584800000|2021-12-27 06:00:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|916
1640588400000|2021-12-27 07:00:00|10907.8|10905.8|10907.1|10905.1|10907.8|10905.8|10906.7|10904.7|2001
1640592000000|2021-12-27 08:00:00|10906.7|10904.7|10905.5|10903.5|10907.1|10905.1|10905.5|10903.5|1162
1640595600000|2021-12-27 09:00:00|10905.9|10903.9|10903.1|10901.1|10905.9|10903.9|10903|10901|2032
1640599200000|2021-12-27 10:00:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.1|10901.1|1549
1640602800000|2021-12-27 11:00:00|10903.7|10901.7|10904.7|10902.7|10904.7|10902.7|10903.5|10901.5|1327
1640606400000|2021-12-27 12:00:00|10904.3|10902.3|10903.9|10901.9|10904.7|10902.7|10903.5|10901.5|4018
1640610000000|2021-12-27 13:00:00|10904.3|10902.3|10903.9|10901.9|10904.7|10902.7|10903.5|10901.5|6596
1640613600000|2021-12-27 14:00:00|10903.5|10901.5|10904.7|10902.7|10905.1|10903.1|10903.5|10901.5|8748
1640617200000|2021-12-27 15:00:00|10904.3|10902.3|10904.7|10902.7|10905.1|10903.1|10903.9|10901.9|6692
1640620800000|2021-12-27 16:00:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10903.9|10901.9|7118
1640624400000|2021-12-27 17:00:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.5|10901.5|8560
1640628000000|2021-12-27 18:00:00|10904.5|10902.5|10904.7|10902.7|10905.5|10903.5|10902.8|10900.8|10596
1640631600000|2021-12-27 19:00:00|10904.3|10902.3|10904.7|10902.7|10905.5|10903.5|10904.3|10902.3|5653
1640635200000|2021-12-27 20:00:00|10904.3|10902.3|10905.1|10903.1|10905.5|10903.5|10904.3|10902.3|5472
1640638800000|2021-12-27 21:00:00|10905.3|10903.3|10905.7|10903.7|10905.9|10903.9|10905.1|10903.1|2975
1640646000000|2021-12-27 23:00:00|10905.9|10903.9|10905.5|10903.5|10906.3|10904.3|10905.5|10903.5|164
1640649600000|2021-12-28 00:00:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.1|10903.1|1009
1640653200000|2021-12-28 01:00:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|761
1640656800000|2021-12-28 02:00:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|1292
1640660400000|2021-12-28 03:00:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|1023
1640664000000|2021-12-28 04:00:00|||||||||159
1640667600000|2021-12-28 05:00:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|867
1640671200000|2021-12-28 06:00:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|199
1640674800000|2021-12-28 07:00:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|230
1640678400000|2021-12-28 08:00:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|1228
1640682000000|2021-12-28 09:00:00|10905.3|10903.3|10905.9|10903.9|10905.9|10903.9|10905.1|10903.1|2414
1640685600000|2021-12-28 10:00:00|||||||||4
1640689200000|2021-12-28 11:00:00|10905.5|10903.5|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|1676
1640692800000|2021-12-28 12:00:00|10905.9|10903.9|10905.1|10903.1|10905.9|10903.9|10905.1|10903.1|1484
1640696400000|2021-12-28 13:00:00|10905.5|10903.5|10907.1|10905.1|10907.1|10905.1|10905.5|10903.5|5735
1640700000000|2021-12-28 14:00:00|10906.7|10904.7|10907.1|10905.1|10907.8|10905.8|10906.7|10904.7|6366
1640703600000|2021-12-28 15:00:00|10907.3|10905.3|10906.7|10904.7|10907.8|10905.8|10906.7|10904.7|7092
1640707200000|2021-12-28 16:00:00|10906.3|10904.3|10905.9|10903.9|10906.7|10904.7|10905.9|10903.9|5720
1640710800000|2021-12-28 17:00:00|10906.3|10904.3|10905.9|10903.9|10906.7|10904.7|10905.9|10903.9|6936
1640714400000|2021-12-28 18:00:00|10905.7|10903.7|10906.7|10904.7|10906.7|10904.7|10904.5|10902.5|6952
1640718000000|2021-12-28 19:00:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|6346
1640721600000|2021-12-28 20:00:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|2957
1640725200000|2021-12-28 21:00:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|1075
1640732400000|2021-12-28 23:00:00|10906.3|10904.3|10907.1|10905.1|10907.1|10905.1|10905.9|10903.9|370
1640736000000|2021-12-29 00:00:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|364
1640739600000|2021-12-29 01:00:00|10906.9|10904.9|10907.4|10905.4|10908.2|10906.2|10906.7|10904.7|903
1640743200000|2021-12-29 02:00:00|10907.8|10905.8|10907.8|10905.8|10908.6|10906.6|10907.4|10905.4|1844
1640746800000|2021-12-29 03:00:00|10908.2|10906.2|10908.2|10906.2|10908.6|10906.6|10907.8|10905.8|536
1640750400000|2021-12-29 04:00:00|10908|10906|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|351
1640754000000|2021-12-29 05:00:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908|10906|76
1640757600000|2021-12-29 06:00:00|10908|10906|10908.2|10906.2|10908.6|10906.6|10907.8|10905.8|492
1640761200000|2021-12-29 07:00:00|10907.8|10905.8|10907.8|10905.8|10908.6|10906.6|10907.4|10905.4|1011
1640764800000|2021-12-29 08:00:00|10907.4|10905.4|10907.4|10905.4|10907.8|10905.8|10907.1|10905.1|2414
1640768400000|2021-12-29 09:00:00|10907.3|10905.3|10906.3|10904.3|10907.4|10905.4|10906.1|10904.1|1291
1640772000000|2021-12-29 10:00:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|2329
1640775600000|2021-12-29 11:00:00|10905.9|10903.9|10907.1|10905.1|10907.1|10905.1|10905.9|10903.9|2351
1640779200000|2021-12-29 12:00:00|10906.7|10904.7|10906.3|10904.3|10907.1|10905.1|10906.3|10904.3|2792
1640782800000|2021-12-29 13:00:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10905.9|10903.9|7344
1640786400000|2021-12-29 14:00:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|8249
1640790000000|2021-12-29 15:00:00|10906.3|10904.3|10905.1|10903.1|10906.7|10904.7|10905.1|10903.1|7414
1640793600000|2021-12-29 16:00:00|10904.7|10902.7|10904.7|10902.7|10905.1|10903.1|10903.5|10901.5|11354
1640797200000|2021-12-29 17:00:00|10905.1|10903.1|10905.1|10903.1|10907.1|10905.1|10904.7|10902.7|5324
1640800800000|2021-12-29 18:00:00|10905.3|10903.3|10904.7|10902.7|10905.5|10903.5|10903.5|10901.5|7837
1640804400000|2021-12-29 19:00:00|10904.3|10902.3|10905.5|10903.5|10905.9|10903.9|10904.3|10902.3|5876
1640808000000|2021-12-29 20:00:00|10905.1|10903.1|10905.5|10903.5|10905.9|10903.9|10905.1|10903.1|6945
1640811600000|2021-12-29 21:00:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|4001
1640818800000|2021-12-29 23:00:00|10905.3|10903.3|10905.5|10903.5|10905.9|10903.9|10905.1|10903.1|804
1640822400000|2021-12-30 00:00:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|694
1640826000000|2021-12-30 01:00:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|1486
1640829600000|2021-12-30 02:00:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.3|10904.3|527
1640833200000|2021-12-30 03:00:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|700
1640836800000|2021-12-30 04:00:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|666
1640840400000|2021-12-30 05:00:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|460
1640844000000|2021-12-30 06:00:00|10906.3|10904.3|10907.1|10905.1|10907.1|10905.1|10906.3|10904.3|1460
1640847600000|2021-12-30 07:00:00|10907.4|10905.4|10907.4|10905.4|10907.8|10905.8|10907.1|10905.1|1953
1640851200000|2021-12-30 08:00:00|10907.8|10905.8|10908.6|10906.6|10908.6|10906.6|10906.7|10904.7|3693
1640854800000|2021-12-30 09:00:00|10908.2|10906.2|10909|10907|10909.4|10907.4|10908.2|10906.2|5402
1640858400000|2021-12-30 10:00:00|10909.4|10907.4|10908.6|10906.6|10909.4|10907.4|10908.2|10906.2|1698
1640862000000|2021-12-30 11:00:00|10908.2|10906.2|10908.2|10906.2|10908.6|10906.6|10907.8|10905.8|1997
1640865600000|2021-12-30 12:00:00|10907.8|10905.8|10907.4|10905.4|10908.2|10906.2|10907.1|10905.1|3679
1640869200000|2021-12-30 13:00:00|10907.1|10905.1|10907.1|10905.1|10907.6|10905.6|10905.5|10903.5|9941
1640872800000|2021-12-30 14:00:00|10906.9|10904.9|10905.9|10903.9|10906.9|10904.9|10905.5|10903.5|9116
1640876400000|2021-12-30 15:00:00|10905.7|10903.7|10906.7|10904.7|10907.4|10905.4|10905.5|10903.5|7970
1640880000000|2021-12-30 16:00:00|10906.3|10904.3|10907.4|10905.4|10908.2|10906.2|10906.3|10904.3|7162
1640883600000|2021-12-30 17:00:00|10907.8|10905.8|10907.8|10905.8|10908.2|10906.2|10907.4|10905.4|2683
1640887200000|2021-12-30 18:00:00|10907.6|10905.6|10907.1|10905.1|10908.2|10906.2|10906.7|10904.7|11606
1640890800000|2021-12-30 19:00:00|10906.7|10904.7|10907.1|10905.1|10907.4|10905.4|10906.7|10904.7|6299
1640894400000|2021-12-30 20:00:00|10907.4|10905.4|10908.6|10906.6|10908.6|10906.6|10907.4|10905.4|7913
1640898000000|2021-12-30 21:00:00|10909|10907|10909|10907|10909.8|10907.8|10908.6|10906.6|6835
1640905200000|2021-12-30 23:00:00|10909.2|10907.2|10908.6|10906.6|10909.2|10907.2|10908.6|10906.6|562
1640908800000|2021-12-31 00:00:00|10908.8|10906.8|10909|10907|10909|10907|10908.6|10906.6|217
1640912400000|2021-12-31 01:00:00|10909.2|10907.2|10908.6|10906.6|10909.2|10907.2|10908.2|10906.2|672
1640916000000|2021-12-31 02:00:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|149
1640919600000|2021-12-31 03:00:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.4|10905.4|859
1640923200000|2021-12-31 04:00:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|203
1640926800000|2021-12-31 05:00:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10908|10906|46
1640930400000|2021-12-31 06:00:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|1293
1640934000000|2021-12-31 07:00:00|10908.8|10906.8|10909|10907|10909|10907|10908.8|10906.8|465
1640937600000|2021-12-31 08:00:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|797
1640941200000|2021-12-31 09:00:00|10910.2|10908.2|10909.8|10907.8|10911|10909|10909.8|10907.8|1245
1640944800000|2021-12-31 10:00:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|1231
1640948400000|2021-12-31 11:00:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.2|10908.2|1802
1640952000000|2021-12-31 12:00:00|10910.8|10908.8|10909.4|10907.4|10910.8|10908.8|10909.4|10907.4|2542
1640955600000|2021-12-31 13:00:00|10909.8|10907.8|10909.4|10907.4|10910.2|10908.2|10909.4|10907.4|6716
1640959200000|2021-12-31 14:00:00|10909.8|10907.8|10910.2|10908.2|10911.7|10909.7|10909.8|10907.8|8296
1640962800000|2021-12-31 15:00:00|10909.8|10907.8|10910.6|10908.6|10911.4|10909.4|10909.8|10907.8|6791
1640966400000|2021-12-31 16:00:00|10910.4|10908.4|10911|10909|10911.4|10909.4|10910.2|10908.2|12583
1640970000000|2021-12-31 17:00:00|10910.6|10908.6|10909.8|10907.8|10911.4|10909.4|10909.4|10907.4|23579
1640973600000|2021-12-31 18:00:00|10909.4|10907.4|10909|10907|10910.2|10908.2|10908.6|10906.6|9949
1640977200000|2021-12-31 19:00:00|10909.4|10907.4|10906.7|10904.7|10909.4|10907.4|10906.7|10904.7|2777
1640980800000|2021-12-31 20:00:00|10907.1|10905.1|10907.8|10905.8|10908.6|10906.6|10906.7|10904.7|2900
1640984400000|2021-12-31 21:00:00|10908|10906|10907.4|10905.4|10908|10906|10907.1|10905.1|1309
1641164400000|2022-01-02 23:00:00|10906.9|10904.9|10907.4|10905.4|10907.8|10905.8|10905.9|10903.9|3428
1641168000000|2022-01-03 00:00:00|10907.3|10905.3|10906.7|10904.7|10907.3|10905.3|10906.5|10904.5|1396
1641171600000|2022-01-03 01:00:00|10906.5|10904.5|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|817
1641175200000|2022-01-03 02:00:00|10906.9|10904.9|10906.3|10904.3|10906.9|10904.9|10906.3|10904.3|274
1641178800000|2022-01-03 03:00:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|439
1641182400000|2022-01-03 04:00:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|789
1641186000000|2022-01-03 05:00:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|726
1641189600000|2022-01-03 06:00:00|||||||||55
1641193200000|2022-01-03 07:00:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10903.9|10901.9|3921
1641196800000|2022-01-03 08:00:00|10904.3|10902.3|10902.8|10900.8|10904.3|10902.3|10902|10900|2851
1641200400000|2022-01-03 09:00:00|10902.4|10900.4|10903.5|10901.5|10903.5|10901.5|10901.2|10899.2|4090
1641204000000|2022-01-03 10:00:00|10903.9|10901.9|10902.8|10900.8|10904.3|10902.3|10902.8|10900.8|2337
1641207600000|2022-01-03 11:00:00|10902.4|10900.4|10902.8|10900.8|10903.1|10901.1|10901.6|10899.6|2522
1641211200000|2022-01-03 12:00:00|10903.1|10901.1|10902.8|10900.8|10904.7|10902.7|10902.4|10900.4|7323
1641214800000|2022-01-03 13:00:00|10902.4|10900.4|10897.3|10895.3|10902.8|10900.8|10896.9|10894.9|28527
1641218400000|2022-01-03 14:00:00|10896.9|10894.9|10896.1|10894.1|10898.9|10896.9|10895.7|10893.7|23971
1641222000000|2022-01-03 15:00:00|10895.7|10893.7|10899.2|10897.2|10899.6|10897.6|10895.7|10893.7|21112
1641225600000|2022-01-03 16:00:00|10898.9|10896.9|10899.2|10897.2|10900|10898|10898.9|10896.9|12378
1641229200000|2022-01-03 17:00:00|10899.4|10897.4|10900|10898|10901.2|10899.2|10899.2|10897.2|15263
1641232800000|2022-01-03 18:00:00|10900.4|10898.4|10900.4|10898.4|10900.8|10898.8|10899.2|10897.2|11997
1641236400000|2022-01-03 19:00:00|10900.8|10898.8|10898.5|10896.5|10900.8|10898.8|10898.1|10896.1|11955
1641240000000|2022-01-03 20:00:00|10898.3|10896.3|10898.1|10896.1|10900.4|10898.4|10898.1|10896.1|13684
1641243600000|2022-01-03 21:00:00|10898.5|10896.5|10902|10900|10902.4|10900.4|10898.5|10896.5|17582
1641250800000|2022-01-03 23:00:00|10901.6|10899.6|10902.8|10900.8|10903|10901|10901.6|10899.6|1451
1641254400000|2022-01-04 00:00:00|10902.4|10900.4|10902.4|10900.4|10902.8|10900.8|10901.6|10899.6|1646
1641258000000|2022-01-04 01:00:00|10902|10900|10900.4|10898.4|10902|10900|10900|10898|2092
1641261600000|2022-01-04 02:00:00|10900.8|10898.8|10900.8|10898.8|10901.6|10899.6|10900.8|10898.8|1681
1641265200000|2022-01-04 03:00:00|10900.4|10898.4|10900|10898|10900.8|10898.8|10899.6|10897.6|1907
1641268800000|2022-01-04 04:00:00|10899.6|10897.6|10900|10898|10900|10898|10899.6|10897.6|501
1641272400000|2022-01-04 05:00:00|10900.4|10898.4|10900.8|10898.8|10900.8|10898.8|10900|10898|1506
1641276000000|2022-01-04 06:00:00|10901.2|10899.2|10900.4|10898.4|10901.2|10899.2|10900|10898|2054
1641279600000|2022-01-04 07:00:00|10900.6|10898.6|10901.6|10899.6|10901.6|10899.6|10900|10898|4274
1641283200000|2022-01-04 08:00:00|10901.2|10899.2|10900.4|10898.4|10901.6|10899.6|10900|10898|7966
1641286800000|2022-01-04 09:00:00|10900|10898|10900.8|10898.8|10901.6|10899.6|10900|10898|5101
1641290400000|2022-01-04 10:00:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900|10898|5420
1641294000000|2022-01-04 11:00:00|10901.2|10899.2|10898.9|10896.9|10901.2|10899.2|10898.5|10896.5|3892
1641297600000|2022-01-04 12:00:00|10899.2|10897.2|10897.7|10895.7|10899.6|10897.6|10896.9|10894.9|7879
1641301200000|2022-01-04 13:00:00|10898.1|10896.1|10899.2|10897.2|10899.6|10897.6|10896.5|10894.5|18246
1641304800000|2022-01-04 14:00:00|10899.6|10897.6|10900|10898|10900.4|10898.4|10897.7|10895.7|21831
1641308400000|2022-01-04 15:00:00|10900.2|10898.2|10903.9|10901.9|10903.9|10901.9|10900.2|10898.2|30796
1641312000000|2022-01-04 16:00:00|10904.3|10902.3|10903.1|10901.1|10905.1|10903.1|10902.4|10900.4|18835
1641315600000|2022-01-04 17:00:00|10902.8|10900.8|10903.5|10901.5|10903.5|10901.5|10902|10900|8411
1641319200000|2022-01-04 18:00:00|10903.9|10901.9|10903.9|10901.9|10905.1|10903.1|10903.1|10901.1|10111
1641322800000|2022-01-04 19:00:00|10903.5|10901.5|10903.1|10901.1|10904.3|10902.3|10902.8|10900.8|14806
1641326400000|2022-01-04 20:00:00|10903.5|10901.5|10905.9|10903.9|10905.9|10903.9|10903.1|10901.1|10576
1641330000000|2022-01-04 21:00:00|10905.5|10903.5|10903.9|10901.9|10905.5|10903.5|10903.9|10901.9|6651
1641337200000|2022-01-04 23:00:00|10904.3|10902.3|10904.3|10902.3|10905.1|10903.1|10903.7|10901.7|650
1641340800000|2022-01-05 00:00:00|10903.9|10901.9|10903.1|10901.1|10905.1|10903.1|10903.1|10901.1|1615
1641344400000|2022-01-05 01:00:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10902.8|10900.8|2190
1641348000000|2022-01-05 02:00:00|10903.1|10901.1|10903.9|10901.9|10904.1|10902.1|10902.8|10900.8|1411
1641351600000|2022-01-05 03:00:00|10903.7|10901.7|10903.5|10901.5|10904.3|10902.3|10903.5|10901.5|1403
1641355200000|2022-01-05 04:00:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.1|10901.1|1492
1641358800000|2022-01-05 05:00:00|10903.9|10901.9|10904.3|10902.3|10904.7|10902.7|10903.9|10901.9|562
1641362400000|2022-01-05 06:00:00|10904.7|10902.7|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|853
1641366000000|2022-01-05 07:00:00|10905.5|10903.5|10903.1|10901.1|10905.5|10903.5|10903.1|10901.1|6351
1641369600000|2022-01-05 08:00:00|10903|10901|10904.3|10902.3|10905.1|10903.1|10902.8|10900.8|3509
1641373200000|2022-01-05 09:00:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.5|10901.5|4398
1641376800000|2022-01-05 10:00:00|10904.3|10902.3|10904.7|10902.7|10905.1|10903.1|10904.3|10902.3|1593
1641380400000|2022-01-05 11:00:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10903.5|10901.5|2109
1641384000000|2022-01-05 12:00:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10903.1|10901.1|3937
1641387600000|2022-01-05 13:00:00|10904.7|10902.7|10901.2|10899.2|10904.7|10902.7|10900|10898|22125
1641391200000|2022-01-05 14:00:00|10900.8|10898.8|10899.6|10897.6|10901.6|10899.6|10898.5|10896.5|22010
1641394800000|2022-01-05 15:00:00|10899.2|10897.2|10897.3|10895.3|10900|10898|10897.3|10895.3|12930
1641398400000|2022-01-05 16:00:00|10896.9|10894.9|10897.3|10895.3|10897.3|10895.3|10894.6|10892.6|20567
1641402000000|2022-01-05 17:00:00|10896.9|10894.9|10896.5|10894.5|10896.9|10894.9|10894.6|10892.6|14857
1641405600000|2022-01-05 18:00:00|10896.1|10894.1|10894.6|10892.6|10896.9|10894.9|10894.2|10892.2|5574
1641409200000|2022-01-05 19:00:00|10894.8|10892.8|10889.9|10887.9|10895.7|10893.7|10888.3|10886.3|39071
1641412800000|2022-01-05 20:00:00|10889.5|10887.5|10890.6|10888.6|10890.6|10888.6|10889.1|10887.1|15082
1641416400000|2022-01-05 21:00:00|10891|10889|10889.1|10887.1|10891.4|10889.4|10888.7|10886.7|12399
1641423600000|2022-01-05 23:00:00|10888.7|10886.7|10890.3|10888.3|10891|10889|10888.7|10886.7|2211
1641427200000|2022-01-06 00:00:00|10890.6|10888.6|10890.3|10888.3|10891.4|10889.4|10889.5|10887.5|2918
1641430800000|2022-01-06 01:00:00|10889.9|10887.9|10891.4|10889.4|10891.8|10889.8|10889.5|10887.5|2838
1641434400000|2022-01-06 02:00:00|10891.2|10889.2|10888.3|10886.3|10891.4|10889.4|10888.3|10886.3|4141
1641438000000|2022-01-06 03:00:00|10887.9|10885.9|10886.4|10884.4|10888.3|10886.3|10886.4|10884.4|4168
1641441600000|2022-01-06 04:00:00|10886|10884|10884.4|10882.4|10887.5|10885.5|10884.4|10882.4|7384
1641445200000|2022-01-06 05:00:00|10884.6|10882.6|10884|10882|10886.4|10884.4|10883.6|10881.6|4670
1641448800000|2022-01-06 06:00:00|10884.4|10882.4|10883.2|10881.2|10884.4|10882.4|10882.8|10880.8|3286
1641452400000|2022-01-06 07:00:00|10883.4|10881.4|10883.2|10881.2|10885.6|10883.6|10883.2|10881.2|10480
1641456000000|2022-01-06 08:00:00|10883.4|10881.4|10882.4|10880.4|10884|10882|10881.7|10879.7|17672
1641459600000|2022-01-06 09:00:00|10882.8|10880.8|10883.2|10881.2|10883.6|10881.6|10882.4|10880.4|4896
1641463200000|2022-01-06 10:00:00|10883.6|10881.6|10882.4|10880.4|10883.6|10881.6|10882.1|10880.1|5704
1641466800000|2022-01-06 11:00:00|10882.3|10880.3|10883.2|10881.2|10883.6|10881.6|10882.1|10880.1|7923
1641470400000|2022-01-06 12:00:00|10882.8|10880.8|10884|10882|10884|10882|10882.4|10880.4|10466
1641474000000|2022-01-06 13:00:00|10884.4|10882.4|10884|10882|10884.8|10882.8|10882.8|10880.8|22247
1641477600000|2022-01-06 14:00:00|10883.6|10881.6|10882.6|10880.6|10884.4|10882.4|10882.3|10880.3|24609
1641481200000|2022-01-06 15:00:00|10883|10881|10880.5|10878.5|10884|10882|10880.1|10878.1|33527
1641484800000|2022-01-06 16:00:00|10880.1|10878.1|10880.1|10878.1|10880.9|10878.9|10879.3|10877.3|13464
1641488400000|2022-01-06 17:00:00|10879.7|10877.7|10878.5|10876.5|10880.5|10878.5|10878.5|10876.5|17118
1641492000000|2022-01-06 18:00:00|10878.9|10876.9|10878.5|10876.5|10879.3|10877.3|10877.8|10875.8|12061
1641495600000|2022-01-06 19:00:00|10878.1|10876.1|10878.5|10876.5|10879.3|10877.3|10877.8|10875.8|13309
1641499200000|2022-01-06 20:00:00|10878.9|10876.9|10879.3|10877.3|10879.7|10877.7|10878.1|10876.1|11058
1641502800000|2022-01-06 21:00:00|10878.9|10876.9|10881.3|10879.3|10882.1|10880.1|10878.9|10876.9|13920
1641510000000|2022-01-06 23:00:00|10881.7|10879.7|10882.4|10880.4|10882.6|10880.6|10881.7|10879.7|1290
1641513600000|2022-01-07 00:00:00|10882.3|10880.3|10882.8|10880.8|10882.8|10880.8|10882.1|10880.1|883
1641517200000|2022-01-07 01:00:00|10882.4|10880.4|10883.2|10881.2|10884|10882|10882.4|10880.4|4336
1641520800000|2022-01-07 02:00:00|10883.6|10881.6|10881.1|10879.1|10884|10882|10879.3|10877.3|6809
1641524400000|2022-01-07 03:00:00|10881.3|10879.3|10881.3|10879.3|10881.7|10879.7|10880.9|10878.9|1365
1641528000000|2022-01-07 04:00:00|10881.1|10879.1|10880.5|10878.5|10881.7|10879.7|10880.3|10878.3|2478
1641531600000|2022-01-07 05:00:00|10880.1|10878.1|10880.1|10878.1|10881.3|10879.3|10880.1|10878.1|1161
1641535200000|2022-01-07 06:00:00|10880.5|10878.5|10880.5|10878.5|10881.3|10879.3|10879.7|10877.7|2085
1641538800000|2022-01-07 07:00:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10879.5|10877.5|3124
1641542400000|2022-01-07 08:00:00|10880.1|10878.1|10880.5|10878.5|10880.9|10878.9|10879.3|10877.3|5343
1641546000000|2022-01-07 09:00:00|10880.1|10878.1|10879.7|10877.7|10880.1|10878.1|10878.9|10876.9|4355
1641549600000|2022-01-07 10:00:00|10880.1|10878.1|10880.5|10878.5|10881.3|10879.3|10880.1|10878.1|3345
1641553200000|2022-01-07 11:00:00|10880.9|10878.9|10880.5|10878.5|10881.3|10879.3|10880.1|10878.1|4817
1641556800000|2022-01-07 12:00:00|10880.1|10878.1|10880.7|10878.7|10880.9|10878.9|10879.7|10877.7|10969
1641560400000|2022-01-07 13:00:00|10880.9|10878.9|10873.9|10871.9|10883.6|10881.6|10873.9|10871.9|54665
1641564000000|2022-01-07 14:00:00|10874.2|10872.2|10877|10875|10878.9|10876.9|10873.5|10871.5|34214
1641567600000|2022-01-07 15:00:00|10877.4|10875.4|10877|10875|10880.1|10878.1|10875.4|10873.4|43989
1641571200000|2022-01-07 16:00:00|10877.4|10875.4|10881.7|10879.7|10882.1|10880.1|10877.4|10875.4|30376
1641574800000|2022-01-07 17:00:00|10881.3|10879.3|10880.9|10878.9|10882.4|10880.4|10879.7|10877.7|20699
1641578400000|2022-01-07 18:00:00|10880.5|10878.5|10882.4|10880.4|10883.2|10881.2|10880.5|10878.5|5803
1641582000000|2022-01-07 19:00:00|10882.1|10880.1|10881.7|10879.7|10883.2|10881.2|10881.3|10879.3|8858
1641585600000|2022-01-07 20:00:00|10881.5|10879.5|10881.7|10879.7|10882.8|10880.8|10881.3|10879.3|8868
1641589200000|2022-01-07 21:00:00|10881.3|10879.3|10882.3|10880.3|10882.4|10880.4|10881.3|10879.3|8831
1641769200000|2022-01-09 23:00:00|10880.5|10878.5|10878.9|10876.9|10880.5|10878.5|10878|10876|3159
1641772800000|2022-01-10 00:00:00|10879.1|10877.1|10879.7|10877.7|10880.1|10878.1|10878.1|10876.1|1090
1641776400000|2022-01-10 01:00:00|10880.1|10878.1|10878.3|10876.3|10880.3|10878.3|10878.1|10876.1|1558
1641780000000|2022-01-10 02:00:00|10878.5|10876.5|10876.6|10874.6|10878.5|10876.5|10876.6|10874.6|971
1641783600000|2022-01-10 03:00:00|10876.8|10874.8|10875.4|10873.4|10876.8|10874.8|10875.4|10873.4|3013
1641787200000|2022-01-10 04:00:00|10875|10873|10875.4|10873.4|10875.4|10873.4|10875|10873|806
1641790800000|2022-01-10 05:00:00|10875|10873|10874.2|10872.2|10875|10873|10874.2|10872.2|1399
1641794400000|2022-01-10 06:00:00|10874.6|10872.6|10874.4|10872.4|10875.4|10873.4|10873.9|10871.9|1372
1641798000000|2022-01-10 07:00:00|10874.6|10872.6|10876.2|10874.2|10877.8|10875.8|10874.6|10872.6|7906
1641801600000|2022-01-10 08:00:00|10876.6|10874.6|10880.1|10878.1|10880.1|10878.1|10875.6|10873.6|11725
1641805200000|2022-01-10 09:00:00|10879.7|10877.7|10879.3|10877.3|10879.9|10877.9|10878.5|10876.5|7677
1641808800000|2022-01-10 10:00:00|10879.7|10877.7|10882.1|10880.1|10882.4|10880.4|10879.7|10877.7|10482
1641812400000|2022-01-10 11:00:00|10881.9|10879.9|10880.9|10878.9|10883.2|10881.2|10880.9|10878.9|6230
1641816000000|2022-01-10 12:00:00|10881.3|10879.3|10880.1|10878.1|10882.1|10880.1|10879.7|10877.7|9283
1641819600000|2022-01-10 13:00:00|10880.5|10878.5|10878.9|10876.9|10881.7|10879.7|10878.5|10876.5|17077
1641823200000|2022-01-10 14:00:00|10879.3|10877.3|10877|10875|10879.3|10877.3|10876.6|10874.6|35824
1641826800000|2022-01-10 15:00:00|10877.4|10875.4|10878.9|10876.9|10879.3|10877.3|10876.2|10874.2|30353
1641830400000|2022-01-10 16:00:00|10879.3|10877.3|10878.9|10876.9|10880.1|10878.1|10878.1|10876.1|11694
1641834000000|2022-01-10 17:00:00|10879.3|10877.3|10877.4|10875.4|10879.3|10877.3|10877|10875|16292
1641837600000|2022-01-10 18:00:00|10877|10875|10875.8|10873.8|10877.8|10875.8|10875.8|10873.8|7684
1641841200000|2022-01-10 19:00:00|10876|10874|10874.6|10872.6|10876.2|10874.2|10873.9|10871.9|11074
1641844800000|2022-01-10 20:00:00|10874.2|10872.2|10874.6|10872.6|10875.4|10873.4|10873.9|10871.9|13031
1641848400000|2022-01-10 21:00:00|10874.4|10872.4|10875.8|10873.8|10876.2|10874.2|10874.4|10872.4|15665
1641855600000|2022-01-10 23:00:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10873.5|10871.5|2120
1641859200000|2022-01-11 00:00:00|10874.6|10872.6|10875|10873|10876.6|10874.6|10874.4|10872.4|2205
1641862800000|2022-01-11 01:00:00|10875.4|10873.4|10874.2|10872.2|10876.2|10874.2|10874.2|10872.2|1694
1641866400000|2022-01-11 02:00:00|10874.6|10872.6|10872.7|10870.7|10874.6|10872.6|10872.7|10870.7|3214
1641870000000|2022-01-11 03:00:00|10873.1|10871.1|10873.5|10871.5|10873.9|10871.9|10872.3|10870.3|2719
1641873600000|2022-01-11 04:00:00|10873.1|10871.1|10873.7|10871.7|10873.9|10871.9|10873.1|10871.1|983
1641877200000|2022-01-11 05:00:00|10873.5|10871.5|10872.7|10870.7|10873.7|10871.7|10872.7|10870.7|971
1641880800000|2022-01-11 06:00:00|10872.9|10870.9|10874.6|10872.6|10875|10873|10872.9|10870.9|3523
1641884400000|2022-01-11 07:00:00|10874.2|10872.2|10873.1|10871.1|10875.8|10873.8|10873.1|10871.1|6070
1641888000000|2022-01-11 08:00:00|10872.9|10870.9|10875.4|10873.4|10875.8|10873.8|10872.7|10870.7|6484
1641891600000|2022-01-11 09:00:00|10875|10873|10875|10873|10876.6|10874.6|10875|10873|5155
1641895200000|2022-01-11 10:00:00|10874.6|10872.6|10873.5|10871.5|10875|10873|10873.1|10871.1|8902
1641898800000|2022-01-11 11:00:00|10873.1|10871.1|10872.3|10870.3|10873.5|10871.5|10871.5|10869.5|7796
1641902400000|2022-01-11 12:00:00|10872.7|10870.7|10870.7|10868.7|10872.7|10870.7|10869.2|10867.2|15524
1641906000000|2022-01-11 13:00:00|10870.3|10868.3|10868.4|10866.4|10870.7|10868.7|10868.4|10866.4|16859
1641909600000|2022-01-11 14:00:00|10868|10866|10868.8|10866.8|10869.2|10867.2|10866.4|10864.4|33955
1641913200000|2022-01-11 15:00:00|10869|10867|10869.9|10867.9|10870.7|10868.7|10867.6|10865.6|38129
1641916800000|2022-01-11 16:00:00|10870.3|10868.3|10874.2|10872.2|10875.8|10873.8|10870.3|10868.3|40571
1641920400000|2022-01-11 17:00:00|10873.9|10871.9|10872.7|10870.7|10873.9|10871.9|10871.9|10869.9|20192
1641924000000|2022-01-11 18:00:00|10872.9|10870.9|10876.6|10874.6|10877|10875|10872.7|10870.7|51116
1641927600000|2022-01-11 19:00:00|10877|10875|10876.2|10874.2|10877.4|10875.4|10875.4|10873.4|16539
1641931200000|2022-01-11 20:00:00|10875.8|10873.8|10877|10875|10877.4|10875.4|10875.8|10873.8|8787
1641934800000|2022-01-11 21:00:00|10876.6|10874.6|10878.9|10876.9|10879.7|10877.7|10876.6|10874.6|18572
1641942000000|2022-01-11 23:00:00|10879.3|10877.3|10878.1|10876.1|10879.3|10877.3|10877.8|10875.8|909
1641945600000|2022-01-12 00:00:00|10877.8|10875.8|10878.1|10876.1|10879.3|10877.3|10877.8|10875.8|1904
1641949200000|2022-01-12 01:00:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|805
1641952800000|2022-01-12 02:00:00|10878.7|10876.7|10878.1|10876.1|10878.9|10876.9|10878.1|10876.1|3118
1641956400000|2022-01-12 03:00:00|10877.8|10875.8|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|1390
1641960000000|2022-01-12 04:00:00|10878|10876|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|378
1641963600000|2022-01-12 05:00:00|10877.4|10875.4|10878.1|10876.1|10878.1|10876.1|10877.4|10875.4|834
1641967200000|2022-01-12 06:00:00|10877.8|10875.8|10877.4|10875.4|10878.1|10876.1|10877.4|10875.4|2045
1641970800000|2022-01-12 07:00:00|10877|10875|10875|10873|10877.4|10875.4|10874.6|10872.6|5692
1641974400000|2022-01-12 08:00:00|10874.6|10872.6|10874.2|10872.2|10875|10873|10873.9|10871.9|5256
1641978000000|2022-01-12 09:00:00|10873.9|10871.9|10873.5|10871.5|10874.2|10872.2|10873.5|10871.5|7717
1641981600000|2022-01-12 10:00:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10872.3|10870.3|5575
1641985200000|2022-01-12 11:00:00|10874.2|10872.2|10875|10873|10875.4|10873.4|10874.2|10872.2|5675
1641988800000|2022-01-12 12:00:00|10874.6|10872.6|10875.8|10873.8|10875.8|10873.8|10874.2|10872.2|6356
1641992400000|2022-01-12 13:00:00|10876.2|10874.2|10876.2|10874.2|10880.1|10878.1|10874.6|10872.6|29889
1641996000000|2022-01-12 14:00:00|10876.6|10874.6|10875.8|10873.8|10878.1|10876.1|10875.4|10873.4|19795
1641999600000|2022-01-12 15:00:00|10876.2|10874.2|10876.6|10874.6|10877|10875|10875.8|10873.8|9944
1642003200000|2022-01-12 16:00:00|10876.2|10874.2|10875|10873|10876.6|10874.6|10874.6|10872.6|10675
1642006800000|2022-01-12 17:00:00|10875.4|10873.4|10875.4|10873.4|10876.6|10874.6|10875|10873|5038
1642010400000|2022-01-12 18:00:00|10875.6|10873.6|10874.2|10872.2|10876.2|10874.2|10873.5|10871.5|9226
1642014000000|2022-01-12 19:00:00|10873.9|10871.9|10875|10873|10875.4|10873.4|10873.5|10871.5|6227
1642017600000|2022-01-12 20:00:00|10875.4|10873.4|10874.6|10872.6|10875.4|10873.4|10873.9|10871.9|5401
1642021200000|2022-01-12 21:00:00|10874.2|10872.2|10871.7|10869.7|10875|10873|10870.9|10868.9|8667
1642028400000|2022-01-12 23:00:00|10871.1|10869.1|10871.7|10869.7|10872.7|10870.7|10870.7|10868.7|2435
1642032000000|2022-01-13 00:00:00|10871.9|10869.9|10871.1|10869.1|10872.3|10870.3|10869.9|10867.9|2215
1642035600000|2022-01-13 01:00:00|10870.7|10868.7|10872.7|10870.7|10872.7|10870.7|10870.7|10868.7|1514
1642039200000|2022-01-13 02:00:00|10872.3|10870.3|10871.9|10869.9|10872.3|10870.3|10871.5|10869.5|874
1642042800000|2022-01-13 03:00:00|10872.3|10870.3|10873.1|10871.1|10873.1|10871.1|10871.9|10869.9|2030
1642046400000|2022-01-13 04:00:00|10873.3|10871.3|10873.1|10871.1|10873.3|10871.3|10872.3|10870.3|954
1642050000000|2022-01-13 05:00:00|10872.9|10870.9|10873.5|10871.5|10874.2|10872.2|10872.7|10870.7|2105
1642053600000|2022-01-13 06:00:00|10873.9|10871.9|10873.1|10871.1|10873.9|10871.9|10872.7|10870.7|521
1642057200000|2022-01-13 07:00:00|10872.7|10870.7|10873.5|10871.5|10873.5|10871.5|10872.3|10870.3|2424
1642060800000|2022-01-13 08:00:00|10873.3|10871.3|10872.7|10870.7|10873.9|10871.9|10871.9|10869.9|4673
1642064400000|2022-01-13 09:00:00|10872.3|10870.3|10872.3|10870.3|10873.1|10871.1|10871.9|10869.9|5150
1642068000000|2022-01-13 10:00:00|10872.5|10870.5|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|2634
1642071600000|2022-01-13 11:00:00|10872.3|10870.3|10871.9|10869.9|10872.7|10870.7|10871.9|10869.9|1938
1642075200000|2022-01-13 12:00:00|10872.3|10870.3|10871.5|10869.5|10872.3|10870.3|10871.1|10869.1|6160
1642078800000|2022-01-13 13:00:00|10871.3|10869.3|10873.9|10871.9|10873.9|10871.9|10870.7|10868.7|13848
1642082400000|2022-01-13 14:00:00|10873.5|10871.5|10874.2|10872.2|10876.2|10874.2|10873.5|10871.5|18946
1642086000000|2022-01-13 15:00:00|10874.6|10872.6|10876.6|10874.6|10877.4|10875.4|10873.9|10871.9|16771
1642089600000|2022-01-13 16:00:00|10876.2|10874.2|10876.2|10874.2|10877|10875|10875.8|10873.8|5964
1642093200000|2022-01-13 17:00:00|10875.8|10873.8|10877|10875|10877|10875|10875|10873|11905
1642096800000|2022-01-13 18:00:00|10876.8|10874.8|10876.6|10874.6|10877|10875|10875.8|10873.8|6535
1642100400000|2022-01-13 19:00:00|10876.2|10874.2|10877|10875|10877.4|10875.4|10876.2|10874.2|7764
1642104000000|2022-01-13 20:00:00|10877.4|10875.4|10878.1|10876.1|10878.9|10876.9|10877|10875|11513
1642107600000|2022-01-13 21:00:00|10877.8|10875.8|10877.4|10875.4|10878.5|10876.5|10877.2|10875.2|7949
1642114800000|2022-01-13 23:00:00|10877|10875|10875|10873|10877.4|10875.4|10874.6|10872.6|4928
1642118400000|2022-01-14 00:00:00|10875.2|10873.2|10874.6|10872.6|10875.8|10873.8|10874.2|10872.2|1722
1642122000000|2022-01-14 01:00:00|10875|10873|10874.6|10872.6|10875.4|10873.4|10873.9|10871.9|1320
1642125600000|2022-01-14 02:00:00|10874.2|10872.2|10873.9|10871.9|10875.4|10873.4|10873.9|10871.9|2464
1642129200000|2022-01-14 03:00:00|10873.5|10871.5|10874.2|10872.2|10875|10873|10873.5|10871.5|1858
1642132800000|2022-01-14 04:00:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.2|10872.2|886
1642136400000|2022-01-14 05:00:00|10875|10873|10873.9|10871.9|10875|10873|10873.9|10871.9|591
1642140000000|2022-01-14 06:00:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10872.7|10870.7|5107
1642143600000|2022-01-14 07:00:00|10873.1|10871.1|10873.9|10871.9|10874.6|10872.6|10872.7|10870.7|5314
1642147200000|2022-01-14 08:00:00|10874.2|10872.2|10872.7|10870.7|10874.6|10872.6|10872.7|10870.7|3868
1642150800000|2022-01-14 09:00:00|10873.1|10871.1|10871.5|10869.5|10873.1|10871.1|10870.3|10868.3|9173
1642154400000|2022-01-14 10:00:00|10871.9|10869.9|10870.7|10868.7|10871.9|10869.9|10869.9|10867.9|5224
1642158000000|2022-01-14 11:00:00|10870.5|10868.5|10871.5|10869.5|10871.5|10869.5|10870.3|10868.3|2240
1642161600000|2022-01-14 12:00:00|10871.7|10869.7|10873.9|10871.9|10873.9|10871.9|10871.5|10869.5|5242
1642165200000|2022-01-14 13:00:00|10873.5|10871.5|10875.4|10873.4|10876.2|10874.2|10873.1|10871.1|21521
1642168800000|2022-01-14 14:00:00|10875.8|10873.8|10870.7|10868.7|10875.8|10873.8|10869.6|10867.6|31088
1642172400000|2022-01-14 15:00:00|10869.9|10867.9|10868.8|10866.8|10870.7|10868.7|10866.4|10864.4|29221
1642176000000|2022-01-14 16:00:00|10868.4|10866.4|10866.4|10864.4|10869.6|10867.6|10865.6|10863.6|20662
1642179600000|2022-01-14 17:00:00|10866|10864|10862.9|10860.9|10866|10864|10862.5|10860.5|16107
1642183200000|2022-01-14 18:00:00|10863.3|10861.3|10864.1|10862.1|10864.7|10862.7|10862.9|10860.9|13330
1642186800000|2022-01-14 19:00:00|10863.9|10861.9|10863.7|10861.7|10864.1|10862.1|10862.9|10860.9|8161
1642190400000|2022-01-14 20:00:00|10863.3|10861.3|10863.7|10861.7|10864.1|10862.1|10862.9|10860.9|6155
1642194000000|2022-01-14 21:00:00|10864.1|10862.1|10863.3|10861.3|10864.1|10862.1|10862.9|10860.9|5983
1642374000000|2022-01-16 23:00:00|10862.9|10860.9|10857.1|10855.1|10862.9|10860.9|10857.1|10855.1|2916
1642377600000|2022-01-17 00:00:00|10857.4|10855.4|10856.3|10854.3|10858.6|10856.6|10855.9|10853.9|3042
1642381200000|2022-01-17 01:00:00|10856.5|10854.5|10855.9|10853.9|10857.1|10855.1|10853.5|10851.5|2993
1642384800000|2022-01-17 02:00:00|10856.1|10854.1|10856.9|10854.9|10857.8|10855.8|10855.9|10853.9|2990
1642388400000|2022-01-17 03:00:00|10857.3|10855.3|10858.6|10856.6|10858.6|10856.6|10857.1|10855.1|2469
1642392000000|2022-01-17 04:00:00|10858.2|10856.2|10860|10858|10860.2|10858.2|10857.4|10855.4|2355
1642395600000|2022-01-17 05:00:00|10859.8|10857.8|10860.2|10858.2|10860.2|10858.2|10858.8|10856.8|879
1642399200000|2022-01-17 06:00:00|10860.4|10858.4|10859|10857|10860.6|10858.6|10858.8|10856.8|664
1642402800000|2022-01-17 07:00:00|10859.4|10857.4|10859.4|10857.4|10860.2|10858.2|10859|10857|1333
1642406400000|2022-01-17 08:00:00|10859.6|10857.6|10859.8|10857.8|10861|10859|10859.4|10857.4|2701
1642410000000|2022-01-17 09:00:00|10860|10858|10856.3|10854.3|10860|10858|10855.5|10853.5|8588
1642413600000|2022-01-17 10:00:00|10856.1|10854.1|10856.7|10854.7|10857.1|10855.1|10855.9|10853.9|2060
1642417200000|2022-01-17 11:00:00|10856.5|10854.5|10855.5|10853.5|10856.7|10854.7|10855.1|10853.1|1632
1642420800000|2022-01-17 12:00:00|10855.9|10853.9|10855.5|10853.5|10856.3|10854.3|10855.1|10853.1|1962
1642424400000|2022-01-17 13:00:00|10855.1|10853.1|10855.5|10853.5|10856.3|10854.3|10855.1|10853.1|3913
1642428000000|2022-01-17 14:00:00|10855.1|10853.1|10854.3|10852.3|10855.5|10853.5|10853.9|10851.9|2203
1642431600000|2022-01-17 15:00:00|10853.9|10851.9|10853.9|10851.9|10854.3|10852.3|10853.7|10851.7|2085
1642435200000|2022-01-17 16:00:00|10854.1|10852.1|10854.3|10852.3|10854.7|10852.7|10853.3|10851.3|3059
1642438800000|2022-01-17 17:00:00|10854.5|10852.5|10853.9|10851.9|10854.5|10852.5|10853.9|10851.9|916
1642460400000|2022-01-17 23:00:00|10854.3|10852.3|10856.3|10854.3|10856.3|10854.3|10854.3|10852.3|1353
1642464000000|2022-01-18 00:00:00|10855.5|10853.5|10854.7|10852.7|10856.3|10854.3|10854.3|10852.3|2789
1642467600000|2022-01-18 01:00:00|10854.3|10852.3|10854.1|10852.1|10854.7|10852.7|10852.8|10850.8|3153
1642471200000|2022-01-18 02:00:00|10853.9|10851.9|10852.8|10850.8|10854.3|10852.3|10852.8|10850.8|1905
1642474800000|2022-01-18 03:00:00|10853.1|10851.1|10846.1|10844.1|10853.1|10851.1|10844.9|10842.9|8475
1642478400000|2022-01-18 04:00:00|10846.5|10844.5|10849.6|10847.6|10850.8|10848.8|10846.5|10844.5|6771
1642482000000|2022-01-18 05:00:00|10850|10848|10847.9|10845.9|10850|10848|10847.7|10845.7|3392
1642485600000|2022-01-18 06:00:00|10848.1|10846.1|10850|10848|10850.2|10848.2|10846.1|10844.1|5012
1642489200000|2022-01-18 07:00:00|10849.8|10847.8|10851.6|10849.6|10852.4|10850.4|10848.1|10846.1|8172
1642492800000|2022-01-18 08:00:00|10852|10850|10848.9|10846.9|10852.4|10850.4|10848.3|10846.3|10544
1642496400000|2022-01-18 09:00:00|10849.2|10847.2|10849.6|10847.6|10850|10848|10848.3|10846.3|6781
1642500000000|2022-01-18 10:00:00|10849.2|10847.2|10847.7|10845.7|10850.4|10848.4|10847.7|10845.7|5914
1642503600000|2022-01-18 11:00:00|10847.3|10845.3|10850.8|10848.8|10851.2|10849.2|10847.3|10845.3|11755
1642507200000|2022-01-18 12:00:00|10851.2|10849.2|10854.3|10852.3|10854.3|10852.3|10850|10848|16431
1642510800000|2022-01-18 13:00:00|10853.9|10851.9|10856.3|10854.3|10857.8|10855.8|10850.8|10848.8|32113
1642514400000|2022-01-18 14:00:00|10856.1|10854.1|10853.1|10851.1|10856.3|10854.3|10852.4|10850.4|24117
1642518000000|2022-01-18 15:00:00|10853.5|10851.5|10853.9|10851.9|10854.3|10852.3|10851.2|10849.2|27442
1642521600000|2022-01-18 16:00:00|10853.5|10851.5|10850.4|10848.4|10853.5|10851.5|10849.6|10847.6|7845
1642525200000|2022-01-18 17:00:00|10850.2|10848.2|10848.5|10846.5|10850.4|10848.4|10846.5|10844.5|17421
1642528800000|2022-01-18 18:00:00|10848.9|10846.9|10850.8|10848.8|10850.8|10848.8|10848.5|10846.5|16082
1642532400000|2022-01-18 19:00:00|10851.2|10849.2|10849.2|10847.2|10852.4|10850.4|10848.9|10846.9|10150
1642536000000|2022-01-18 20:00:00|10848.9|10846.9|10848.5|10846.5|10849.6|10847.6|10848.1|10846.1|22912
1642539600000|2022-01-18 21:00:00|10848.9|10846.9|10848.7|10846.7|10848.9|10846.9|10846.5|10844.5|13415
1642546800000|2022-01-18 23:00:00|10848.5|10846.5|10849|10847|10849.6|10847.6|10848.5|10846.5|1061
1642550400000|2022-01-19 00:00:00|10848.9|10846.9|10848.1|10846.1|10848.9|10846.9|10846.9|10844.9|2978
1642554000000|2022-01-19 01:00:00|10847.7|10845.7|10846.1|10844.1|10848.1|10846.1|10844.9|10842.9|4470
1642557600000|2022-01-19 02:00:00|10845.7|10843.7|10843.4|10841.4|10845.7|10843.7|10842.6|10840.6|5046
1642561200000|2022-01-19 03:00:00|10843.8|10841.8|10843.8|10841.8|10844.2|10842.2|10842.6|10840.6|3479
1642564800000|2022-01-19 04:00:00|10843.4|10841.4|10843.8|10841.8|10844.2|10842.2|10843|10841|1984
1642568400000|2022-01-19 05:00:00|10844.2|10842.2|10844.9|10842.9|10846.1|10844.1|10844.2|10842.2|1999
1642572000000|2022-01-19 06:00:00|10844.6|10842.6|10844.6|10842.6|10846.7|10844.7|10844.4|10842.4|2121
1642575600000|2022-01-19 07:00:00|10844.4|10842.4|10843.4|10841.4|10845.3|10843.3|10843|10841|7228
1642579200000|2022-01-19 08:00:00|10843.2|10841.2|10845.7|10843.7|10846.5|10844.5|10843|10841|7731
1642582800000|2022-01-19 09:00:00|10845.3|10843.3|10845.3|10843.3|10845.7|10843.7|10844.2|10842.2|10287
1642586400000|2022-01-19 10:00:00|10845.7|10843.7|10846.1|10844.1|10846.5|10844.5|10844.9|10842.9|6304
1642590000000|2022-01-19 11:00:00|10845.7|10843.7|10844.9|10842.9|10846.9|10844.9|10844.9|10842.9|7211
1642593600000|2022-01-19 12:00:00|10845.3|10843.3|10846.5|10844.5|10846.9|10844.9|10844.6|10842.6|12642
1642597200000|2022-01-19 13:00:00|10846.9|10844.9|10851.6|10849.6|10853.1|10851.1|10846.9|10844.9|35910
1642600800000|2022-01-19 14:00:00|10851.2|10849.2|10855.5|10853.5|10856.3|10854.3|10850.4|10848.4|22558
1642604400000|2022-01-19 15:00:00|10855.9|10853.9|10854.9|10852.9|10857.8|10855.8|10853.5|10851.5|27404
1642608000000|2022-01-19 16:00:00|10855.1|10853.1|10854.7|10852.7|10856.7|10854.7|10854.7|10852.7|15753
1642611600000|2022-01-19 17:00:00|10855.1|10853.1|10854.7|10852.7|10857.8|10855.8|10854.7|10852.7|22675
1642615200000|2022-01-19 18:00:00|10854.9|10852.9|10854.3|10852.3|10855.5|10853.5|10853.1|10851.1|16562
1642618800000|2022-01-19 19:00:00|10853.9|10851.9|10853.9|10851.9|10855.1|10853.1|10853.5|10851.5|8293
1642622400000|2022-01-19 20:00:00|10853.5|10851.5|10851.6|10849.6|10853.9|10851.9|10851.6|10849.6|11796
1642626000000|2022-01-19 21:00:00|10851.2|10849.2|10846.5|10844.5|10851.6|10849.6|10846.5|10844.5|18736
1642633200000|2022-01-19 23:00:00|10844.9|10842.9|10846.9|10844.9|10847.3|10845.3|10844.9|10842.9|1825
1642636800000|2022-01-20 00:00:00|10846.5|10844.5|10850|10848|10850|10848|10845.3|10843.3|3676
1642640400000|2022-01-20 01:00:00|10849.6|10847.6|10850|10848|10852|10850|10849.2|10847.2|2862
1642644000000|2022-01-20 02:00:00|10849.6|10847.6|10847.7|10845.7|10849.6|10847.6|10846.5|10844.5|2984
1642647600000|2022-01-20 03:00:00|10848.1|10846.1|10847.7|10845.7|10848.1|10846.1|10847.3|10845.3|541
1642651200000|2022-01-20 04:00:00|10847.3|10845.3|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|141
1642654800000|2022-01-20 05:00:00|10846.9|10844.9|10846.5|10844.5|10847.3|10845.3|10846.1|10844.1|1609
1642658400000|2022-01-20 06:00:00|10846.9|10844.9|10848.1|10846.1|10848.1|10846.1|10846.9|10844.9|1264
1642662000000|2022-01-20 07:00:00|10847.7|10845.7|10849.6|10847.6|10850.4|10848.4|10845.3|10843.3|6811
1642665600000|2022-01-20 08:00:00|10849.2|10847.2|10850.4|10848.4|10850.6|10848.6|10849.2|10847.2|5780
1642669200000|2022-01-20 09:00:00|10850.8|10848.8|10850.8|10848.8|10851.6|10849.6|10850.4|10848.4|4116
1642672800000|2022-01-20 10:00:00|10851.2|10849.2|10851.2|10849.2|10852.4|10850.4|10850.8|10848.8|3751
1642676400000|2022-01-20 11:00:00|10851|10849|10851.6|10849.6|10852.4|10850.4|10850.4|10848.4|7423
1642680000000|2022-01-20 12:00:00|10851.2|10849.2|10851.6|10849.6|10852.4|10850.4|10848.9|10846.9|16727
1642683600000|2022-01-20 13:00:00|10852|10850|10852.6|10850.6|10854.7|10852.7|10851.6|10849.6|23811
1642687200000|2022-01-20 14:00:00|10852.4|10850.4|10851.6|10849.6|10852.8|10850.8|10850|10848|13091
1642690800000|2022-01-20 15:00:00|10852|10850|10851.2|10849.2|10852.4|10850.4|10849.2|10847.2|11996
1642694400000|2022-01-20 16:00:00|10850.8|10848.8|10850|10848|10851.2|10849.2|10849.6|10847.6|9906
1642698000000|2022-01-20 17:00:00|10850.4|10848.4|10849.4|10847.4|10850.8|10848.8|10849.2|10847.2|11589
1642701600000|2022-01-20 18:00:00|10849.2|10847.2|10849.6|10847.6|10850|10848|10848.5|10846.5|9827
1642705200000|2022-01-20 19:00:00|10849.4|10847.4|10848.5|10846.5|10849.6|10847.6|10848.1|10846.1|8913
1642708800000|2022-01-20 20:00:00|10848.9|10846.9|10849.2|10847.2|10849.6|10847.6|10848.5|10846.5|14714
1642712400000|2022-01-20 21:00:00|10849.4|10847.4|10853.1|10851.1|10854.3|10852.3|10849.2|10847.2|20477
1642719600000|2022-01-20 23:00:00|10853|10851|10855.1|10853.1|10856.5|10854.5|10852.8|10850.8|4308
1642723200000|2022-01-21 00:00:00|10855.3|10853.3|10858.6|10856.6|10859.4|10857.4|10855.1|10853.1|6465
1642726800000|2022-01-21 01:00:00|10858.2|10856.2|10859.4|10857.4|10860.6|10858.6|10857.8|10855.8|9292
1642730400000|2022-01-21 02:00:00|10859.8|10857.8|10857.4|10855.4|10859.8|10857.8|10855.9|10853.9|7258
1642734000000|2022-01-21 03:00:00|10857.6|10855.6|10857.1|10855.1|10858.6|10856.6|10857.1|10855.1|2145
1642737600000|2022-01-21 04:00:00|10856.9|10854.9|10857.1|10855.1|10857.1|10855.1|10855.9|10853.9|2414
1642741200000|2022-01-21 05:00:00|10856.9|10854.9|10855.9|10853.9|10857.4|10855.4|10855.3|10853.3|1732
1642744800000|2022-01-21 06:00:00|10855.5|10853.5|10854.9|10852.9|10855.9|10853.9|10853.9|10851.9|3646
1642748400000|2022-01-21 07:00:00|10855.1|10853.1|10855.5|10853.5|10856.3|10854.3|10854.3|10852.3|5261
1642752000000|2022-01-21 08:00:00|10855.9|10853.9|10854.7|10852.7|10855.9|10853.9|10853.9|10851.9|6883
1642755600000|2022-01-21 09:00:00|10855.1|10853.1|10855.5|10853.5|10856.7|10854.7|10854.7|10852.7|8685
1642759200000|2022-01-21 10:00:00|10855.1|10853.1|10854.7|10852.7|10856.3|10854.3|10854.7|10852.7|1913
1642762800000|2022-01-21 11:00:00|10854.5|10852.5|10854.3|10852.3|10855.1|10853.1|10854.3|10852.3|5669
1642766400000|2022-01-21 12:00:00|10853.9|10851.9|10855.1|10853.1|10855.5|10853.5|10852.8|10850.8|12714
1642770000000|2022-01-21 13:00:00|10854.7|10852.7|10859.4|10857.4|10859.4|10857.4|10854.7|10852.7|32709
1642773600000|2022-01-21 14:00:00|10859|10857|10860.2|10858.2|10860.6|10858.6|10858.6|10856.6|36978
1642777200000|2022-01-21 15:00:00|10860.6|10858.6|10859.4|10857.4|10862.5|10860.5|10858.6|10856.6|41532
1642780800000|2022-01-21 16:00:00|10859.6|10857.6|10857.8|10855.8|10860.2|10858.2|10857.1|10855.1|23217
1642784400000|2022-01-21 17:00:00|10857.4|10855.4|10859.8|10857.8|10860.2|10858.2|10857.1|10855.1|12973
1642788000000|2022-01-21 18:00:00|10859.4|10857.4|10860.2|10858.2|10860.2|10858.2|10859|10857|10864
1642791600000|2022-01-21 19:00:00|10859.8|10857.8|10861.7|10859.7|10861.7|10859.7|10859|10857|13809
1642795200000|2022-01-21 20:00:00|10862.1|10860.1|10859.8|10857.8|10862.1|10860.1|10859.8|10857.8|15968
1642798800000|2022-01-21 21:00:00|10860.2|10858.2|10859|10857|10860.2|10858.2|10855.9|10853.9|13826
1642978800000|2022-01-23 23:00:00|10856.7|10854.7|10855.5|10853.5|10857.3|10855.3|10852.8|10850.8|5591
1642982400000|2022-01-24 00:00:00|10855.7|10853.7|10854.7|10852.7|10856.3|10854.3|10853.9|10851.9|3748
1642986000000|2022-01-24 01:00:00|10854.3|10852.3|10853.1|10851.1|10854.3|10852.3|10852.8|10850.8|2010
1642989600000|2022-01-24 02:00:00|10852.8|10850.8|10853.9|10851.9|10855.1|10853.1|10852.8|10850.8|2004
1642993200000|2022-01-24 03:00:00|10854.3|10852.3|10853.1|10851.1|10854.3|10852.3|10852.8|10850.8|2455
1642996800000|2022-01-24 04:00:00|10852.8|10850.8|10853.5|10851.5|10853.5|10851.5|10852.8|10850.8|625
1643000400000|2022-01-24 05:00:00|10853.1|10851.1|10853.1|10851.1|10853.5|10851.5|10853.1|10851.1|923
1643004000000|2022-01-24 06:00:00|10853.3|10851.3|10854.7|10852.7|10855.1|10853.1|10853.1|10851.1|3365
1643007600000|2022-01-24 07:00:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10853.9|10851.9|5778
1643011200000|2022-01-24 08:00:00|10855.3|10853.3|10856.3|10854.3|10857.1|10855.1|10854.3|10852.3|10655
1643014800000|2022-01-24 09:00:00|10856.7|10854.7|10857.4|10855.4|10859.8|10857.8|10855.9|10853.9|20109
1643018400000|2022-01-24 10:00:00|10857.6|10855.6|10860.6|10858.6|10861|10859|10857.4|10855.4|21008
1643022000000|2022-01-24 11:00:00|10860.8|10858.8|10858.2|10856.2|10861|10859|10857.4|10855.4|8898
1643025600000|2022-01-24 12:00:00|10858.6|10856.6|10858.2|10856.2|10859|10857|10857.8|10855.8|6390
1643029200000|2022-01-24 13:00:00|10858.6|10856.6|10862.1|10860.1|10863.3|10861.3|10858.6|10856.6|24798
1643032800000|2022-01-24 14:00:00|10861.9|10859.9|10864.1|10862.1|10865.3|10863.3|10861.7|10859.7|33335
1643036400000|2022-01-24 15:00:00|10864.5|10862.5|10863.7|10861.7|10865.6|10863.6|10862.1|10860.1|77231
1643040000000|2022-01-24 16:00:00|10863.3|10861.3|10863.7|10861.7|10864.5|10862.5|10862.9|10860.9|21782
1643043600000|2022-01-24 17:00:00|10864.1|10862.1|10867.6|10865.6|10868|10866|10863.3|10861.3|31926
1643047200000|2022-01-24 18:00:00|10867.4|10865.4|10869.9|10867.9|10873.9|10871.9|10867.2|10865.2|66348
1643050800000|2022-01-24 19:00:00|10869.6|10867.6|10870.3|10868.3|10872.3|10870.3|10869.2|10867.2|28455
1643054400000|2022-01-24 20:00:00|10870.7|10868.7|10867.6|10865.6|10870.7|10868.7|10866.4|10864.4|36108
1643058000000|2022-01-24 21:00:00|10867.2|10865.2|10866.2|10864.2|10868|10866|10865.6|10863.6|28316
1643065200000|2022-01-24 23:00:00|10866.4|10864.4|10865.3|10863.3|10866.8|10864.8|10864.1|10862.1|4031
1643068800000|2022-01-25 00:00:00|10865.5|10863.5|10864.1|10862.1|10866|10864|10862.9|10860.9|4078
1643072400000|2022-01-25 01:00:00|10864.5|10862.5|10864.1|10862.1|10865.6|10863.6|10863.7|10861.7|3865
1643076000000|2022-01-25 02:00:00|10864.5|10862.5|10862.9|10860.9|10865.6|10863.6|10862.7|10860.7|3994
1643079600000|2022-01-25 03:00:00|10863.3|10861.3|10864.1|10862.1|10864.5|10862.5|10862.9|10860.9|2202
1643083200000|2022-01-25 04:00:00|10864.3|10862.3|10864.9|10862.9|10865.3|10863.3|10863.7|10861.7|2111
1643086800000|2022-01-25 05:00:00|10864.7|10862.7|10864.1|10862.1|10865.3|10863.3|10864.1|10862.1|1087
1643090400000|2022-01-25 06:00:00|10863.7|10861.7|10863.7|10861.7|10864.9|10862.9|10863.3|10861.3|1417
1643094000000|2022-01-25 07:00:00|10863.3|10861.3|10865.6|10863.6|10866.4|10864.4|10862.5|10860.5|5538
1643097600000|2022-01-25 08:00:00|10866|10864|10863.3|10861.3|10866|10864|10862.9|10860.9|10396
1643101200000|2022-01-25 09:00:00|10862.9|10860.9|10862.5|10860.5|10863.7|10861.7|10862.1|10860.1|8678
1643104800000|2022-01-25 10:00:00|10862.9|10860.9|10862.9|10860.9|10864.5|10862.5|10862.5|10860.5|4357
1643108400000|2022-01-25 11:00:00|10863.3|10861.3|10863.9|10861.9|10865.3|10863.3|10861.7|10859.7|9661
1643112000000|2022-01-25 12:00:00|10863.7|10861.7|10866.4|10864.4|10866.8|10864.8|10862.9|10860.9|18822
1643115600000|2022-01-25 13:00:00|10866.8|10864.8|10868.4|10866.4|10868.8|10866.8|10865.3|10863.3|26157
1643119200000|2022-01-25 14:00:00|10868|10866|10869.9|10867.9|10871.1|10869.1|10867.2|10865.2|22194
1643122800000|2022-01-25 15:00:00|10870.3|10868.3|10866.8|10864.8|10870.3|10868.3|10866.4|10864.4|24214
1643126400000|2022-01-25 16:00:00|10866.4|10864.4|10866|10864|10867.2|10865.2|10864.5|10862.5|16220
1643130000000|2022-01-25 17:00:00|10866.2|10864.2|10865.6|10863.6|10866.8|10864.8|10865.3|10863.3|7919
1643133600000|2022-01-25 18:00:00|10865.3|10863.3|10862.5|10860.5|10868|10866|10862.3|10860.3|18770
1643137200000|2022-01-25 19:00:00|10862.7|10860.7|10862.5|10860.5|10864.5|10862.5|10862.1|10860.1|12646
1643140800000|2022-01-25 20:00:00|10862.1|10860.1|10861|10859|10862.5|10860.5|10860.6|10858.6|18945
1643144400000|2022-01-25 21:00:00|10861.4|10859.4|10863.7|10861.7|10863.7|10861.7|10860.2|10858.2|8257
1643151600000|2022-01-25 23:00:00|10863.9|10861.9|10862.5|10860.5|10864.1|10862.1|10861.7|10859.7|1392
1643155200000|2022-01-26 00:00:00|10862.1|10860.1|10862.5|10860.5|10863.3|10861.3|10862.1|10860.1|1848
1643158800000|2022-01-26 01:00:00|10862.1|10860.1|10860.6|10858.6|10862.5|10860.5|10860.6|10858.6|2529
1643162400000|2022-01-26 02:00:00|10861|10859|10861|10859|10861|10859|10860.2|10858.2|2802
1643166000000|2022-01-26 03:00:00|10860.6|10858.6|10861.4|10859.4|10861.4|10859.4|10860.6|10858.6|1436
1643169600000|2022-01-26 04:00:00|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|10861|10859|486
1643173200000|2022-01-26 05:00:00|10861.9|10859.9|10862.1|10860.1|10862.1|10860.1|10861.4|10859.4|2489
1643176800000|2022-01-26 06:00:00|10861.9|10859.9|10861.4|10859.4|10862.5|10860.5|10861|10859|1013
1643180400000|2022-01-26 07:00:00|10861|10859|10860.6|10858.6|10862.5|10860.5|10860.2|10858.2|3976
1643184000000|2022-01-26 08:00:00|10861|10859|10859.4|10857.4|10861|10859|10859.4|10857.4|5033
1643187600000|2022-01-26 09:00:00|10859|10857|10860.6|10858.6|10861|10859|10859|10857|4593
1643191200000|2022-01-26 10:00:00|10860.2|10858.2|10860.2|10858.2|10861|10859|10859.8|10857.8|3098
1643194800000|2022-01-26 11:00:00|10860|10858|10859.4|10857.4|10860.2|10858.2|10859|10857|5466
1643198400000|2022-01-26 12:00:00|10859|10857|10860.2|10858.2|10860.2|10858.2|10858.6|10856.6|9295
1643202000000|2022-01-26 13:00:00|10860.6|10858.6|10861.4|10859.4|10862.9|10860.9|10860.2|10858.2|17481
1643205600000|2022-01-26 14:00:00|10861.7|10859.7|10859.8|10857.8|10863.3|10861.3|10859.4|10857.4|14411
1643209200000|2022-01-26 15:00:00|10860|10858|10863.3|10861.3|10865.3|10863.3|10860|10858|28857
1643212800000|2022-01-26 16:00:00|10863.7|10861.7|10861|10859|10863.7|10861.7|10860.6|10858.6|18843
1643216400000|2022-01-26 17:00:00|10861.2|10859.2|10860.6|10858.6|10861.4|10859.4|10859.8|10857.8|11518
1643220000000|2022-01-26 18:00:00|10861|10859|10861.4|10859.4|10863.3|10861.3|10860.6|10858.6|18579
1643223600000|2022-01-26 19:00:00|10861.2|10859.2|10850|10848|10864.5|10862.5|10848.5|10846.5|65850
1643227200000|2022-01-26 20:00:00|10850.2|10848.2|10837.9|10835.9|10852.4|10850.4|10836.9|10834.9|71397
1643230800000|2022-01-26 21:00:00|10838.3|10836.3|10835.6|10833.6|10838.3|10836.3|10833.6|10831.6|33730
1643238000000|2022-01-26 23:00:00|10836.4|10834.4|10833.6|10831.6|10836.4|10834.4|10832.4|10830.4|6722
1643241600000|2022-01-27 00:00:00|10833.8|10831.8|10833.2|10831.2|10834.2|10832.2|10832.4|10830.4|4743
1643245200000|2022-01-27 01:00:00|10833.4|10831.4|10830.5|10828.5|10834|10832|10830.5|10828.5|7366
1643248800000|2022-01-27 02:00:00|10830.1|10828.1|10829.7|10827.7|10830.5|10828.5|10828.1|10826.1|12311
1643252400000|2022-01-27 03:00:00|10830.1|10828.1|10829.5|10827.5|10830.1|10828.1|10827.8|10825.8|9979
1643256000000|2022-01-27 04:00:00|10829.7|10827.7|10829.7|10827.7|10830.1|10828.1|10828.9|10826.9|3989
1643259600000|2022-01-27 05:00:00|10829.3|10827.3|10828.5|10826.5|10830.1|10828.1|10828.5|10826.5|8691
1643263200000|2022-01-27 06:00:00|10828.3|10826.3|10832.1|10830.1|10832.1|10830.1|10827|10825|6407
1643266800000|2022-01-27 07:00:00|10832.4|10830.4|10827.4|10825.4|10834|10832|10827.4|10825.4|26844
1643270400000|2022-01-27 08:00:00|10827|10825|10827|10825|10828.5|10826.5|10825|10823|38206
1643274000000|2022-01-27 09:00:00|10826.6|10824.6|10829.3|10827.3|10830.1|10828.1|10825|10823|20941
1643277600000|2022-01-27 10:00:00|10829.5|10827.5|10828.5|10826.5|10831.7|10829.7|10828.5|10826.5|8389
1643281200000|2022-01-27 11:00:00|10828.1|10826.1|10831.3|10829.3|10832.1|10830.1|10827|10825|13759
1643284800000|2022-01-27 12:00:00|10831.5|10829.5|10827|10825|10832.4|10830.4|10826.6|10824.6|17027
1643288400000|2022-01-27 13:00:00|10826.6|10824.6|10831.3|10829.3|10831.3|10829.3|10825.8|10823.8|40030
1643292000000|2022-01-27 14:00:00|10831.1|10829.1|10834|10832|10834.4|10832.4|10830.5|10828.5|39874
1643295600000|2022-01-27 15:00:00|10834.2|10832.2|10831.3|10829.3|10836|10834|10831.3|10829.3|36247
1643299200000|2022-01-27 16:00:00|10830.9|10828.9|10830.1|10828.1|10831.7|10829.7|10829.3|10827.3|20884
1643302800000|2022-01-27 17:00:00|10830.5|10828.5|10831.7|10829.7|10834|10832|10830.3|10828.3|17034
1643306400000|2022-01-27 18:00:00|10831.3|10829.3|10833.2|10831.2|10833.6|10831.6|10830.7|10828.7|13404
1643310000000|2022-01-27 19:00:00|10832.8|10830.8|10827.8|10825.8|10833.6|10831.6|10827.8|10825.8|20519
1643313600000|2022-01-27 20:00:00|10828.1|10826.1|10828.5|10826.5|10829.7|10827.7|10827.4|10825.4|19122
1643317200000|2022-01-27 21:00:00|10828.1|10826.1|10828.5|10826.5|10828.9|10826.9|10827.4|10825.4|14895
1643324400000|2022-01-27 23:00:00|10828.1|10826.1|10829.3|10827.3|10829.7|10827.7|10827|10825|2253
1643328000000|2022-01-28 00:00:00|10828.9|10826.9|10827.4|10825.4|10828.9|10826.9|10827|10825|1863
1643331600000|2022-01-28 01:00:00|10827.6|10825.6|10827.8|10825.8|10828.5|10826.5|10827.4|10825.4|3984
1643335200000|2022-01-28 02:00:00|10828.1|10826.1|10827.8|10825.8|10828.1|10826.1|10827|10825|1043
1643338800000|2022-01-28 03:00:00|10828.1|10826.1|10827|10825|10828.3|10826.3|10827|10825|2121
1643342400000|2022-01-28 04:00:00|10826.6|10824.6|10828.5|10826.5|10828.5|10826.5|10826.6|10824.6|3994
1643346000000|2022-01-28 05:00:00|10828.1|10826.1|10827.4|10825.4|10828.1|10826.1|10827.4|10825.4|1407
1643349600000|2022-01-28 06:00:00|10827.8|10825.8|10826.6|10824.6|10828.1|10826.1|10826.2|10824.2|2739
1643353200000|2022-01-28 07:00:00|10826.2|10824.2|10823.9|10821.9|10827|10825|10823.5|10821.5|13135
1643356800000|2022-01-28 08:00:00|10823.5|10821.5|10825|10823|10826.2|10824.2|10823.5|10821.5|7167
1643360400000|2022-01-28 09:00:00|10824.6|10822.6|10824.2|10822.2|10825.8|10823.8|10823.9|10821.9|6103
1643364000000|2022-01-28 10:00:00|10823.9|10821.9|10824.6|10822.6|10825.4|10823.4|10823.5|10821.5|10770
1643367600000|2022-01-28 11:00:00|10824.4|10822.4|10823.5|10821.5|10824.6|10822.6|10822.3|10820.3|5808
1643371200000|2022-01-28 12:00:00|10823.1|10821.1|10821.5|10819.5|10823.5|10821.5|10820.7|10818.7|13766
1643374800000|2022-01-28 13:00:00|10821.1|10819.1|10827.8|10825.8|10832.8|10830.8|10821.1|10819.1|58541
1643378400000|2022-01-28 14:00:00|10828.1|10826.1|10832.4|10830.4|10832.8|10830.8|10827.4|10825.4|63478
1643382000000|2022-01-28 15:00:00|10832.3|10830.3|10834|10832|10835.2|10833.2|10830.5|10828.5|36320
1643385600000|2022-01-28 16:00:00|10834.2|10832.2|10834.4|10832.4|10835.2|10833.2|10832.1|10830.1|22071
1643389200000|2022-01-28 17:00:00|10834.8|10832.8|10833.6|10831.6|10834.8|10832.8|10833.2|10831.2|13735
1643392800000|2022-01-28 18:00:00|10833.2|10831.2|10831.7|10829.7|10833.2|10831.2|10831.3|10829.3|9577
1643396400000|2022-01-28 19:00:00|10832.1|10830.1|10832.4|10830.4|10833.2|10831.2|10831.7|10829.7|14740
1643400000000|2022-01-28 20:00:00|10832.8|10830.8|10832.8|10830.8|10834.8|10832.8|10832.8|10830.8|9066
1643403600000|2022-01-28 21:00:00|10833.2|10831.2|10834|10832|10834|10832|10832.1|10830.1|9485
1643583600000|2022-01-30 23:00:00|10829.3|10827.3|10827|10825|10829.3|10827.3|10823.5|10821.5|8823
1643587200000|2022-01-31 00:00:00|10827.2|10825.2|10827|10825|10828|10826|10825.8|10823.8|2351
1643590800000|2022-01-31 01:00:00|10826.6|10824.6|10827|10825|10827.4|10825.4|10825.8|10823.8|9137
1643594400000|2022-01-31 02:00:00|10827.4|10825.4|10827.8|10825.8|10828.5|10826.5|10827|10825|3685
1643598000000|2022-01-31 03:00:00|10828.1|10826.1|10828.3|10826.3|10828.9|10826.9|10828.1|10826.1|1820
1643601600000|2022-01-31 04:00:00|10828.5|10826.5|10827.4|10825.4|10828.5|10826.5|10827|10825|10359
1643605200000|2022-01-31 05:00:00|10827|10825|10827|10825|10827.4|10825.4|10827|10825|1072
1643608800000|2022-01-31 06:00:00|10826.6|10824.6|10827.4|10825.4|10827.8|10825.8|10826.2|10824.2|6471
1643612400000|2022-01-31 07:00:00|10827.8|10825.8|10827.8|10825.8|10828.5|10826.5|10826.8|10824.8|5775
1643616000000|2022-01-31 08:00:00|10827.4|10825.4|10827|10825|10828.5|10826.5|10826.2|10824.2|8947
1643619600000|2022-01-31 09:00:00|10827.4|10825.4|10826.6|10824.6|10827.8|10825.8|10826.6|10824.6|4791
1643623200000|2022-01-31 10:00:00|10826.2|10824.2|10825.8|10823.8|10827|10825|10824.6|10822.6|5491
1643626800000|2022-01-31 11:00:00|10826|10824|10826.6|10824.6|10827|10825|10825.8|10823.8|5912
1643630400000|2022-01-31 12:00:00|10827|10825|10825.4|10823.4|10827.8|10825.8|10825|10823|8135
1643634000000|2022-01-31 13:00:00|10825.8|10823.8|10829.7|10827.7|10829.7|10827.7|10823.9|10821.9|26303
1643637600000|2022-01-31 14:00:00|10830.1|10828.1|10826.6|10824.6|10830.1|10828.1|10826.2|10824.2|28196
1643641200000|2022-01-31 15:00:00|10826.2|10824.2|10827.8|10825.8|10828.5|10826.5|10825.8|10823.8|24615
1643644800000|2022-01-31 16:00:00|10827.6|10825.6|10831.3|10829.3|10831.3|10829.3|10826.6|10824.6|32422
1643648400000|2022-01-31 17:00:00|10831.7|10829.7|10832.1|10830.1|10832.1|10830.1|10829.7|10827.7|16060
1643652000000|2022-01-31 18:00:00|10831.7|10829.7|10833.6|10831.6|10834|10832|10831.3|10829.3|21225
1643655600000|2022-01-31 19:00:00|10834|10832|10833.6|10831.6|10835.2|10833.2|10833.6|10831.6|21052
1643659200000|2022-01-31 20:00:00|10834|10832|10830.9|10828.9|10834.4|10832.4|10829.3|10827.3|45471
1643662800000|2022-01-31 21:00:00|10831.3|10829.3|10830.9|10828.9|10832.4|10830.4|10830.1|10828.1|21890
1643670000000|2022-01-31 23:00:00|10831.1|10829.1|10830.5|10828.5|10831.3|10829.3|10830.1|10828.1|1418
1643673600000|2022-02-01 00:00:00|10830.1|10828.1|10830.5|10828.5|10830.9|10828.9|10830.1|10828.1|1207
1643677200000|2022-02-01 01:00:00|10830.9|10828.9|10833.6|10831.6|10834|10832|10830.9|10828.9|3342
1643680800000|2022-02-01 02:00:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10832.4|10830.4|2091
1643684400000|2022-02-01 03:00:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10832.1|10830.1|1789
1643688000000|2022-02-01 04:00:00|10834|10832|10834|10832|10834.4|10832.4|10833|10831|2592
1643691600000|2022-02-01 05:00:00|10834.4|10832.4|10834|10832|10834.8|10832.8|10833.6|10831.6|1105
1643695200000|2022-02-01 06:00:00|10833.6|10831.6|10832.8|10830.8|10834|10832|10832.4|10830.4|1381
1643698800000|2022-02-01 07:00:00|10833.2|10831.2|10833|10831|10834|10832|10832.1|10830.1|5007
1643702400000|2022-02-01 08:00:00|10832.8|10830.8|10833.2|10831.2|10833.2|10831.2|10830.1|10828.1|7839
1643706000000|2022-02-01 09:00:00|10833.6|10831.6|10834.8|10832.8|10835.2|10833.2|10833.2|10831.2|11372
1643709600000|2022-02-01 10:00:00|10835.2|10833.2|10834.4|10832.4|10835.2|10833.2|10833.4|10831.4|3186
1643713200000|2022-02-01 11:00:00|10834|10832|10834.4|10832.4|10835.2|10833.2|10834|10832|3993
1643716800000|2022-02-01 12:00:00|10834.8|10832.8|10838.3|10836.3|10840.3|10838.3|10834.4|10832.4|24131
1643720400000|2022-02-01 13:00:00|10837.9|10835.9|10835.2|10833.2|10838.3|10836.3|10833.6|10831.6|27213
1643724000000|2022-02-01 14:00:00|10835|10833|10831.5|10829.5|10835.2|10833.2|10830.5|10828.5|22711
1643727600000|2022-02-01 15:00:00|10833.4|10831.4|10828.9|10826.9|10833.4|10831.4|10824.6|10822.6|55104
1643731200000|2022-02-01 16:00:00|10829.3|10827.3|10830.1|10828.1|10831.3|10829.3|10828.1|10826.1|16102
1643734800000|2022-02-01 17:00:00|10829.9|10827.9|10834.4|10832.4|10835.6|10833.6|10829.7|10827.7|35227
1643738400000|2022-02-01 18:00:00|10834.8|10832.8|10834.4|10832.4|10836|10834|10834.4|10832.4|13533
1643742000000|2022-02-01 19:00:00|10834.8|10832.8|10834|10832|10834.8|10832.8|10831.3|10829.3|25360
1643745600000|2022-02-01 20:00:00|10833.6|10831.6|10831.7|10829.7|10834|10832|10831.3|10829.3|24887
1643749200000|2022-02-01 21:00:00|10832.1|10830.1|10833.6|10831.6|10834.8|10832.8|10832.1|10830.1|21253
1643756400000|2022-02-01 23:00:00|10831.3|10829.3|10833.6|10831.6|10834|10832|10830.9|10828.9|581
1643760000000|2022-02-02 00:00:00|10834|10832|10834.4|10832.4|10834.4|10832.4|10833.2|10831.2|852
1643763600000|2022-02-02 01:00:00|10834.8|10832.8|10834.8|10832.8|10836|10834|10834.4|10832.4|938
1643767200000|2022-02-02 02:00:00|10834.4|10832.4|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|517
1643770800000|2022-02-02 03:00:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834|10832|1251
1643774400000|2022-02-02 04:00:00|10834.2|10832.2|10834|10832|10835.6|10833.6|10834|10832|3949
1643778000000|2022-02-02 05:00:00|10834.4|10832.4|10834|10832|10834.4|10832.4|10834|10832|478
1643781600000|2022-02-02 06:00:00|10834.4|10832.4|10834|10832|10834.8|10832.8|10834|10832|1633
1643785200000|2022-02-02 07:00:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10832.1|10830.1|3586
1643788800000|2022-02-02 08:00:00|10834|10832|10836.4|10834.4|10836.7|10834.7|10833.6|10831.6|7174
1643792400000|2022-02-02 09:00:00|10836.2|10834.2|10834|10832|10836.4|10834.4|10833.6|10831.6|5078
1643796000000|2022-02-02 10:00:00|10833.6|10831.6|10832.4|10830.4|10834|10832|10832.1|10830.1|4564
1643799600000|2022-02-02 11:00:00|10832.1|10830.1|10832.4|10830.4|10832.8|10830.8|10831.7|10829.7|4285
1643803200000|2022-02-02 12:00:00|10832.8|10830.8|10833.6|10831.6|10834.8|10832.8|10832.4|10830.4|7635
1643806800000|2022-02-02 13:00:00|10833.8|10831.8|10832.1|10830.1|10835.6|10833.6|10831.7|10829.7|20123
1643810400000|2022-02-02 14:00:00|10832.4|10830.4|10839.5|10837.5|10840.6|10838.6|10832.1|10830.1|38625
1643814000000|2022-02-02 15:00:00|10839.1|10837.1|10835.6|10833.6|10839.1|10837.1|10834|10832|26118
1643817600000|2022-02-02 16:00:00|10835.2|10833.2|10836.7|10834.7|10837.9|10835.9|10834.4|10832.4|17239
1643821200000|2022-02-02 17:00:00|10836.4|10834.4|10837.9|10835.9|10837.9|10835.9|10836.4|10834.4|6553
1643824800000|2022-02-02 18:00:00|10838.3|10836.3|10835.6|10833.6|10839.1|10837.1|10835.6|10833.6|11894
1643828400000|2022-02-02 19:00:00|10835.2|10833.2|10836.4|10834.4|10836.4|10834.4|10835.2|10833.2|10009
1643832000000|2022-02-02 20:00:00|10836.7|10834.7|10836|10834|10836.7|10834.7|10835.2|10833.2|10928
1643835600000|2022-02-02 21:00:00|10835.8|10833.8|10836.4|10834.4|10837.5|10835.5|10835.6|10833.6|11155
1643842800000|2022-02-02 23:00:00|10836.7|10834.7|10840.3|10838.3|10840.6|10838.6|10836.4|10834.4|1934
1643846400000|2022-02-03 00:00:00|10840.6|10838.6|10840.3|10838.3|10841|10839|10839.9|10837.9|2780
1643850000000|2022-02-03 01:00:00|10839.9|10837.9|10840.3|10838.3|10841.2|10839.2|10839.1|10837.1|1190
1643853600000|2022-02-03 02:00:00|10840.6|10838.6|10840.3|10838.3|10841|10839|10839.9|10837.9|1654
1643857200000|2022-02-03 03:00:00|10839.9|10837.9|10840.6|10838.6|10841|10839|10839.9|10837.9|1519
1643860800000|2022-02-03 04:00:00|10840.5|10838.5|10839.5|10837.5|10840.6|10838.6|10839.1|10837.1|3764
1643864400000|2022-02-03 05:00:00|10839.9|10837.9|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|1196
1643868000000|2022-02-03 06:00:00|10840.3|10838.3|10839.9|10837.9|10840.3|10838.3|10839.3|10837.3|2946
1643871600000|2022-02-03 07:00:00|10839.5|10837.5|10840.3|10838.3|10840.3|10838.3|10839.1|10837.1|5177
1643875200000|2022-02-03 08:00:00|10839.9|10837.9|10840.6|10838.6|10841|10839|10839.1|10837.1|11747
1643878800000|2022-02-03 09:00:00|10840.3|10838.3|10839.5|10837.5|10840.6|10838.6|10839.5|10837.5|6272
1643882400000|2022-02-03 10:00:00|10839.9|10837.9|10839.9|10837.9|10840.3|10838.3|10839.5|10837.5|5942
1643886000000|2022-02-03 11:00:00|10840.3|10838.3|10839.5|10837.5|10840.3|10838.3|10839.1|10837.1|5507
1643889600000|2022-02-03 12:00:00|10839.1|10837.1|10836.4|10834.4|10839.5|10837.5|10832.4|10830.4|30821
1643893200000|2022-02-03 13:00:00|10836|10834|10829.7|10827.7|10836.4|10834.4|10829.7|10827.7|32026
1643896800000|2022-02-03 14:00:00|10829.5|10827.5|10829.1|10827.1|10831.7|10829.7|10827|10825|38852
1643900400000|2022-02-03 15:00:00|10828.9|10826.9|10827.8|10825.8|10831.3|10829.3|10827|10825|37434
1643904000000|2022-02-03 16:00:00|10828.1|10826.1|10828.1|10826.1|10828.5|10826.5|10825|10823|21816
1643907600000|2022-02-03 17:00:00|10827.8|10825.8|10827.4|10825.4|10828.9|10826.9|10826.6|10824.6|12608
1643911200000|2022-02-03 18:00:00|10827.8|10825.8|10827.4|10825.4|10828.9|10826.9|10827|10825|6186
1643914800000|2022-02-03 19:00:00|10827.8|10825.8|10829.5|10827.5|10830.1|10828.1|10827.8|10825.8|15830
1643918400000|2022-02-03 20:00:00|10829.7|10827.7|10829.3|10827.3|10830.5|10828.5|10829.3|10827.3|7651
1643922000000|2022-02-03 21:00:00|10829.1|10827.1|10827.8|10825.8|10829.3|10827.3|10826.2|10824.2|9095
1643929200000|2022-02-03 23:00:00|10828.1|10826.1|10827|10825|10828.5|10826.5|10826.2|10824.2|1582
1643932800000|2022-02-04 00:00:00|10827.2|10825.2|10825.4|10823.4|10827.4|10825.4|10824.6|10822.6|3651
1643936400000|2022-02-04 01:00:00|10825.6|10823.6|10825.4|10823.4|10825.8|10823.8|10823.5|10821.5|2750
1643940000000|2022-02-04 02:00:00|10825|10823|10825|10823|10825.4|10823.4|10824.6|10822.6|1565
1643943600000|2022-02-04 03:00:00|10825.4|10823.4|10825|10823|10825.4|10823.4|10824.6|10822.6|1114
1643947200000|2022-02-04 04:00:00|10824.8|10822.8|10824.6|10822.6|10825|10823|10824.2|10822.2|2880
1643950800000|2022-02-04 05:00:00|10824.2|10822.2|10824.2|10822.2|10824.4|10822.4|10824.2|10822.2|1437
1643954400000|2022-02-04 06:00:00|10824.6|10822.6|10825|10823|10825.4|10823.4|10824.6|10822.6|2017
1643958000000|2022-02-04 07:00:00|10825.4|10823.4|10822.7|10820.7|10826.2|10824.2|10821.9|10819.9|12836
1643961600000|2022-02-04 08:00:00|10822.5|10820.5|10824.6|10822.6|10826.6|10824.6|10821.9|10819.9|18202
1643965200000|2022-02-04 09:00:00|10824.2|10822.2|10825.4|10823.4|10826.6|10824.6|10824.2|10822.2|9421
1643968800000|2022-02-04 10:00:00|10825.8|10823.8|10825.4|10823.4|10826.6|10824.6|10824.6|10822.6|5188
1643972400000|2022-02-04 11:00:00|10825.6|10823.6|10826.6|10824.6|10826.6|10824.6|10824.2|10822.2|7899
1643976000000|2022-02-04 12:00:00|10826.4|10824.4|10826.2|10824.2|10827.8|10825.8|10825.8|10823.8|11267
1643979600000|2022-02-04 13:00:00|10825.8|10823.8|10809|10807|10828.1|10826.1|10809|10807|70284
1643983200000|2022-02-04 14:00:00|10809.4|10807.4|10808.2|10806.2|10813.7|10811.7|10805.1|10803.1|50975
1643986800000|2022-02-04 15:00:00|10807.8|10805.8|10806.3|10804.3|10810.6|10808.6|10805.5|10803.5|41708
1643990400000|2022-02-04 16:00:00|10806.7|10804.7|10807.1|10805.1|10808.6|10806.6|10806.3|10804.3|26305
1643994000000|2022-02-04 17:00:00|10806.7|10804.7|10804.7|10802.7|10808.6|10806.6|10804.3|10802.3|18864
1643997600000|2022-02-04 18:00:00|10805.1|10803.1|10804.7|10802.7|10806.3|10804.3|10804.3|10802.3|28122
1644001200000|2022-02-04 19:00:00|10805.1|10803.1|10804.7|10802.7|10805.5|10803.5|10803.5|10801.5|17316
1644004800000|2022-02-04 20:00:00|10804.3|10802.3|10805.5|10803.5|10806.3|10804.3|10804.3|10802.3|11932
1644008400000|2022-02-04 21:00:00|10805.9|10803.9|10806.1|10804.1|10806.3|10804.3|10805.5|10803.5|7484
1644188400000|2022-02-06 23:00:00|10803.1|10801.1|10804.9|10802.9|10805.1|10803.1|10801.6|10799.6|4388
1644192000000|2022-02-07 00:00:00|10804.7|10802.7|10805.5|10803.5|10806.3|10804.3|10803.5|10801.5|4036
1644195600000|2022-02-07 01:00:00|10805.9|10803.9|10804.9|10802.9|10806.3|10804.3|10802.8|10800.8|4208
1644199200000|2022-02-07 02:00:00|10805.1|10803.1|10804.3|10802.3|10805.3|10803.3|10803.7|10801.7|1849
1644202800000|2022-02-07 03:00:00|10803.9|10801.9|10805.1|10803.1|10805.5|10803.5|10803.9|10801.9|1037
1644206400000|2022-02-07 04:00:00|10805.5|10803.5|10805.9|10803.9|10806.7|10804.7|10805.1|10803.1|2284
1644210000000|2022-02-07 05:00:00|10806.3|10804.3|10807.1|10805.1|10807.1|10805.1|10805.9|10803.9|1004
1644213600000|2022-02-07 06:00:00|10807.3|10805.3|10805.9|10803.9|10807.8|10805.8|10805.5|10803.5|3068
1644217200000|2022-02-07 07:00:00|10806.3|10804.3|10808.2|10806.2|10809.4|10807.4|10806.3|10804.3|6925
1644220800000|2022-02-07 08:00:00|10807.8|10805.8|10808.4|10806.4|10809|10807|10806.3|10804.3|9448
1644224400000|2022-02-07 09:00:00|10808.2|10806.2|10809.4|10807.4|10809.8|10807.8|10807.8|10805.8|5855
1644228000000|2022-02-07 10:00:00|10809|10807|10807.8|10805.8|10809.4|10807.4|10807.4|10805.4|8836
1644231600000|2022-02-07 11:00:00|10808.2|10806.2|10807.4|10805.4|10809|10807|10807.1|10805.1|7621
1644235200000|2022-02-07 12:00:00|10807.1|10805.1|10809|10807|10809|10807|10806.7|10804.7|9826
1644238800000|2022-02-07 13:00:00|10808.6|10806.6|10808.2|10806.2|10811.4|10809.4|10807.8|10805.8|20449
1644242400000|2022-02-07 14:00:00|10808.6|10806.6|10808.6|10806.6|10811|10809|10808.2|10806.2|20840
1644246000000|2022-02-07 15:00:00|10809|10807|10806.7|10804.7|10810.2|10808.2|10806.3|10804.3|18644
1644249600000|2022-02-07 16:00:00|10807.1|10805.1|10809|10807|10809.8|10807.8|10806.7|10804.7|14799
1644253200000|2022-02-07 17:00:00|10808.8|10806.8|10809.4|10807.4|10809.8|10807.8|10807.8|10805.8|7302
1644256800000|2022-02-07 18:00:00|10809.8|10807.8|10808.6|10806.6|10810.6|10808.6|10808.2|10806.2|7149
1644260400000|2022-02-07 19:00:00|10809|10807|10809.8|10807.8|10811.7|10809.7|10808.6|10806.6|17730
1644264000000|2022-02-07 20:00:00|10810.2|10808.2|10809.8|10807.8|10811.4|10809.4|10809.4|10807.4|10901
1644267600000|2022-02-07 21:00:00|10809.4|10807.4|10811|10809|10811|10809|10809.2|10807.2|7983
1644274800000|2022-02-07 23:00:00|10811.4|10809.4|10810.2|10808.2|10811.7|10809.7|10810.2|10808.2|2547
1644278400000|2022-02-08 00:00:00|10809.8|10807.8|10807.8|10805.8|10809.8|10807.8|10807.8|10805.8|3933
1644282000000|2022-02-08 01:00:00|10807.6|10805.6|10807.1|10805.1|10808.4|10806.4|10806.7|10804.7|2681
1644285600000|2022-02-08 02:00:00|10807.3|10805.3|10806.3|10804.3|10807.3|10805.3|10806.3|10804.3|1686
1644289200000|2022-02-08 03:00:00|10806.7|10804.7|10806.3|10804.3|10807.4|10805.4|10806.3|10804.3|1422
1644292800000|2022-02-08 04:00:00|10806.7|10804.7|10804.7|10802.7|10806.7|10804.7|10803.9|10801.9|4862
1644296400000|2022-02-08 05:00:00|10804.3|10802.3|10804.3|10802.3|10805.5|10803.5|10803.5|10801.5|4377
1644300000000|2022-02-08 06:00:00|10803.9|10801.9|10803.9|10801.9|10805.3|10803.3|10803.5|10801.5|4419
1644303600000|2022-02-08 07:00:00|10803.5|10801.5|10803.1|10801.1|10803.9|10801.9|10800.8|10798.8|10135
1644307200000|2022-02-08 08:00:00|10802.8|10800.8|10804.7|10802.7|10805.1|10803.1|10802.8|10800.8|9497
1644310800000|2022-02-08 09:00:00|10805.1|10803.1|10805.5|10803.5|10807.1|10805.1|10803.9|10801.9|14365
1644314400000|2022-02-08 10:00:00|10805.9|10803.9|10807.1|10805.1|10807.8|10805.8|10804.7|10802.7|7587
1644318000000|2022-02-08 11:00:00|10807.3|10805.3|10805.5|10803.5|10807.4|10805.4|10804.3|10802.3|5373
1644321600000|2022-02-08 12:00:00|10805.1|10803.1|10805.1|10803.1|10807.1|10805.1|10804.7|10802.7|8670
1644325200000|2022-02-08 13:00:00|10805.5|10803.5|10806.3|10804.3|10807.8|10805.8|10804.7|10802.7|31615
1644328800000|2022-02-08 14:00:00|10805.9|10803.9|10804.7|10802.7|10806.7|10804.7|10803.1|10801.1|20513
1644332400000|2022-02-08 15:00:00|10804.3|10802.3|10802.8|10800.8|10805.1|10803.1|10802.8|10800.8|27178
1644336000000|2022-02-08 16:00:00|10803.1|10801.1|10803.9|10801.9|10804.7|10802.7|10803.1|10801.1|14741
1644339600000|2022-02-08 17:00:00|10803.5|10801.5|10803.5|10801.5|10805.1|10803.1|10803.5|10801.5|11520
1644343200000|2022-02-08 18:00:00|10803.7|10801.7|10803.5|10801.5|10804.3|10802.3|10802.8|10800.8|10399
1644346800000|2022-02-08 19:00:00|10803.9|10801.9|10802.4|10800.4|10803.9|10801.9|10801.6|10799.6|15888
1644350400000|2022-02-08 20:00:00|10802|10800|10801.2|10799.2|10802.4|10800.4|10801.2|10799.2|13206
1644354000000|2022-02-08 21:00:00|10801|10799|10801.2|10799.2|10802|10800|10800.8|10798.8|11135
1644361200000|2022-02-08 23:00:00|10799.2|10797.2|10802.4|10800.4|10802.4|10800.4|10798.9|10796.9|1596
1644364800000|2022-02-09 00:00:00|10802.2|10800.2|10802.8|10800.8|10802.8|10800.8|10801.6|10799.6|2196
1644368400000|2022-02-09 01:00:00|10803.1|10801.1|10804.3|10802.3|10805.1|10803.1|10803.1|10801.1|3039
1644372000000|2022-02-09 02:00:00|10804.7|10802.7|10804.3|10802.3|10805.1|10803.1|10803.9|10801.9|1937
1644375600000|2022-02-09 03:00:00|10804.7|10802.7|10803.9|10801.9|10804.7|10802.7|10803.5|10801.5|1397
1644379200000|2022-02-09 04:00:00|10803.7|10801.7|10803.5|10801.5|10803.9|10801.9|10803.1|10801.1|976
1644382800000|2022-02-09 05:00:00|10803.7|10801.7|10803.9|10801.9|10804.3|10802.3|10803.5|10801.5|1326
1644386400000|2022-02-09 06:00:00|10804.3|10802.3|10803.1|10801.1|10804.3|10802.3|10803.1|10801.1|2218
1644390000000|2022-02-09 07:00:00|10803.3|10801.3|10806.1|10804.1|10806.3|10804.3|10803.1|10801.1|6555
1644393600000|2022-02-09 08:00:00|10805.9|10803.9|10806.3|10804.3|10807.1|10805.1|10805.1|10803.1|8017
1644397200000|2022-02-09 09:00:00|10806.7|10804.7|10806.7|10804.7|10807.1|10805.1|10805.5|10803.5|9727
1644400800000|2022-02-09 10:00:00|10806.5|10804.5|10805.9|10803.9|10807.1|10805.1|10805.9|10803.9|2957
1644404400000|2022-02-09 11:00:00|10806.1|10804.1|10805.5|10803.5|10806.7|10804.7|10805.1|10803.1|6282
1644408000000|2022-02-09 12:00:00|10805.7|10803.7|10804.3|10802.3|10807.4|10805.4|10804.3|10802.3|15593
1644411600000|2022-02-09 13:00:00|10804.7|10802.7|10803.9|10801.9|10806.7|10804.7|10802.8|10800.8|15380
1644415200000|2022-02-09 14:00:00|10803.7|10801.7|10801.6|10799.6|10805.1|10803.1|10800.4|10798.4|30498
1644418800000|2022-02-09 15:00:00|10801.2|10799.2|10801.6|10799.6|10803.1|10801.1|10801.2|10799.2|17384
1644422400000|2022-02-09 16:00:00|10802|10800|10802|10800|10803.1|10801.1|10801.2|10799.2|10367
1644426000000|2022-02-09 17:00:00|10802.4|10800.4|10803.3|10801.3|10804.3|10802.3|10801.6|10799.6|24845
1644429600000|2022-02-09 18:00:00|10803.1|10801.1|10802.8|10800.8|10805.1|10803.1|10801.6|10799.6|17347
1644433200000|2022-02-09 19:00:00|10803.1|10801.1|10802|10800|10803.1|10801.1|10801.2|10799.2|11113
1644436800000|2022-02-09 20:00:00|10801.6|10799.6|10798.5|10796.5|10802|10800|10798.1|10796.1|20090
1644440400000|2022-02-09 21:00:00|10798.9|10796.9|10798.1|10796.1|10799|10797|10797.3|10795.3|14022
1644447600000|2022-02-09 23:00:00|10797.7|10795.7|10798.9|10796.9|10799.8|10797.8|10797.7|10795.7|1336
1644451200000|2022-02-10 00:00:00|10798.7|10796.7|10799.2|10797.2|10799.6|10797.6|10797.3|10795.3|2036
1644454800000|2022-02-10 01:00:00|10799.6|10797.6|10798.9|10796.9|10799.6|10797.6|10798.9|10796.9|2035
1644458400000|2022-02-10 02:00:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10798.9|10796.9|1291
1644462000000|2022-02-10 03:00:00|10798.9|10796.9|10799.8|10797.8|10800|10798|10798.9|10796.9|3839
1644465600000|2022-02-10 04:00:00|10800|10798|10800.4|10798.4|10800.8|10798.8|10799.6|10797.6|8390
1644469200000|2022-02-10 05:00:00|10800.8|10798.8|10800.8|10798.8|10801.2|10799.2|10800.4|10798.4|2767
1644472800000|2022-02-10 06:00:00|10801.2|10799.2|10800.8|10798.8|10801.2|10799.2|10800.8|10798.8|728
1644476400000|2022-02-10 07:00:00|10800.4|10798.4|10802.8|10800.8|10802.8|10800.8|10799.2|10797.2|8893
1644480000000|2022-02-10 08:00:00|10802.4|10800.4|10801.8|10799.8|10802.6|10800.6|10800.4|10798.4|7959
1644483600000|2022-02-10 09:00:00|10801.6|10799.6|10800.8|10798.8|10802.4|10800.4|10799.6|10797.6|5187
1644487200000|2022-02-10 10:00:00|10801.2|10799.2|10802.8|10800.8|10802.8|10800.8|10800.4|10798.4|5151
1644490800000|2022-02-10 11:00:00|10802.4|10800.4|10802.4|10800.4|10803.1|10801.1|10802|10800|4467
1644494400000|2022-02-10 12:00:00|10802.8|10800.8|10801.6|10799.6|10803.9|10801.9|10801.6|10799.6|13901
1644498000000|2022-02-10 13:00:00|10802|10800|10780.1|10778.1|10802.8|10800.8|10780.1|10778.1|77179
1644501600000|2022-02-10 14:00:00|10779.7|10777.7|10776.2|10774.2|10781.3|10779.3|10771.5|10769.5|70917
1644505200000|2022-02-10 15:00:00|10776|10774|10772.3|10770.3|10778.9|10776.9|10771.5|10769.5|39328
1644508800000|2022-02-10 16:00:00|10771.9|10769.9|10774.6|10772.6|10774.6|10772.6|10768.4|10766.4|41601
1644512400000|2022-02-10 17:00:00|10774.2|10772.2|10761.4|10759.4|10774.2|10772.2|10754.7|10752.7|90922
1644516000000|2022-02-10 18:00:00|10761.5|10759.5|10762.5|10760.5|10764.9|10762.9|10758.6|10756.6|46503
1644519600000|2022-02-10 19:00:00|10762.9|10760.9|10760.2|10758.2|10765.1|10763.1|10758.6|10756.6|35275
1644523200000|2022-02-10 20:00:00|10760.6|10758.6|10745.3|10743.3|10760.6|10758.6|10743.8|10741.8|37785
1644526800000|2022-02-10 21:00:00|10745.7|10743.7|10755.5|10753.5|10756.3|10754.3|10745.3|10743.3|26293
1644534000000|2022-02-10 23:00:00|10756.1|10754.1|10758.6|10756.6|10759.4|10757.4|10755.7|10753.7|7109
1644537600000|2022-02-11 00:00:00|10759|10757|10752|10750|10759.4|10757.4|10749|10747|8555
1644541200000|2022-02-11 01:00:00|10752.2|10750.2|10755.1|10753.1|10755.5|10753.5|10752|10750|4852
1644544800000|2022-02-11 02:00:00|10754.7|10752.7|10754.3|10752.3|10755.9|10753.9|10753.5|10751.5|2803
1644548400000|2022-02-11 03:00:00|10753.9|10751.9|10748.5|10746.5|10754.3|10752.3|10748.5|10746.5|2660
1644552000000|2022-02-11 04:00:00|10748.9|10746.9|10743.6|10741.6|10748.9|10746.9|10739.9|10737.9|11153
1644555600000|2022-02-11 05:00:00|10743.8|10741.8|10749.8|10747.8|10750.8|10748.8|10743.8|10741.8|3535
1644559200000|2022-02-11 06:00:00|10750|10748|10748.9|10746.9|10750|10748|10748.1|10746.1|2369
1644562800000|2022-02-11 07:00:00|10748.5|10746.5|10754.3|10752.3|10754.3|10752.3|10747.7|10745.7|14747
1644566400000|2022-02-11 08:00:00|10753.9|10751.9|10760.6|10758.6|10761.4|10759.4|10753.9|10751.9|18782
1644570000000|2022-02-11 09:00:00|10760.4|10758.4|10753.1|10751.1|10760.8|10758.8|10750.4|10748.4|15572
1644573600000|2022-02-11 10:00:00|10752.8|10750.8|10753.3|10751.3|10755.1|10753.1|10751.6|10749.6|10199
1644577200000|2022-02-11 11:00:00|10753.5|10751.5|10755.1|10753.1|10755.5|10753.5|10752.4|10750.4|13671
1644580800000|2022-02-11 12:00:00|10755.5|10753.5|10759.8|10757.8|10765.3|10763.3|10754.7|10752.7|36196
1644584400000|2022-02-11 13:00:00|10760|10758|10763.7|10761.7|10765.6|10763.6|10759|10757|58452
1644588000000|2022-02-11 14:00:00|10763.3|10761.3|10762.1|10760.1|10765.3|10763.3|10761|10759|34088
1644591600000|2022-02-11 15:00:00|10763.1|10761.1|10759.8|10757.8|10769.9|10767.9|10759.8|10757.8|43263
1644595200000|2022-02-11 16:00:00|10760.2|10758.2|10758.2|10756.2|10761.4|10759.4|10753.1|10751.1|27498
1644598800000|2022-02-11 17:00:00|10757.8|10755.8|10758.6|10756.6|10759.4|10757.4|10754.7|10752.7|20142
1644602400000|2022-02-11 18:00:00|10758.2|10756.2|10773.1|10771.1|10780.1|10778.1|10755.5|10753.5|57219
1644606000000|2022-02-11 19:00:00|10772.9|10770.9|10769.6|10767.6|10777|10775|10763.7|10761.7|43302
1644609600000|2022-02-11 20:00:00|10769.9|10767.9|10775.8|10773.8|10776.2|10774.2|10768.4|10766.4|32923
1644613200000|2022-02-11 21:00:00|10775.6|10773.6|10770.9|10768.9|10776.6|10774.6|10769.9|10767.9|15859
1644793200000|2022-02-13 23:00:00|10772.7|10770.7|10768.8|10766.8|10775.4|10773.4|10768|10766|6399
1644796800000|2022-02-14 00:00:00|10769|10767|10769.2|10767.2|10771.9|10769.9|10768|10766|6292
1644800400000|2022-02-14 01:00:00|10769|10767|10767.6|10765.6|10769.9|10767.9|10765.3|10763.3|6259
1644804000000|2022-02-14 02:00:00|10767|10765|10764.5|10762.5|10767.2|10765.2|10762.9|10760.9|6008
1644807600000|2022-02-14 03:00:00|10764.9|10762.9|10769.2|10767.2|10770.1|10768.1|10764.9|10762.9|5175
1644811200000|2022-02-14 04:00:00|10768.8|10766.8|10764.1|10762.1|10768.8|10766.8|10763.7|10761.7|11868
1644814800000|2022-02-14 05:00:00|10764.3|10762.3|10767|10765|10767.2|10765.2|10764.1|10762.1|3464
1644818400000|2022-02-14 06:00:00|10766.8|10764.8|10764.1|10762.1|10767.2|10765.2|10762.5|10760.5|3622
1644822000000|2022-02-14 07:00:00|10763.7|10761.7|10760.2|10758.2|10763.7|10761.7|10758.2|10756.2|17758
1644825600000|2022-02-14 08:00:00|10759.8|10757.8|10767.2|10765.2|10769.9|10767.9|10759|10757|21085
1644829200000|2022-02-14 09:00:00|10767.6|10765.6|10771.7|10769.7|10771.9|10769.9|10764.9|10762.9|13455
1644832800000|2022-02-14 10:00:00|10771.5|10769.5|10766.4|10764.4|10772.3|10770.3|10765.6|10763.6|9077
1644836400000|2022-02-14 11:00:00|10766.6|10764.6|10769.2|10767.2|10769.6|10767.6|10765.6|10763.6|7285
1644840000000|2022-02-14 12:00:00|10769.6|10767.6|10763.7|10761.7|10771.5|10769.5|10759|10757|22633
1644843600000|2022-02-14 13:00:00|10763.5|10761.5|10755.9|10753.9|10764.1|10762.1|10751.6|10749.6|45797
1644847200000|2022-02-14 14:00:00|10755.5|10753.5|10752|10750|10759|10757|10750.4|10748.4|39665
1644850800000|2022-02-14 15:00:00|10751.6|10749.6|10752.4|10750.4|10755.5|10753.5|10751.6|10749.6|38104
1644854400000|2022-02-14 16:00:00|10752.6|10750.6|10749.6|10747.6|10754.3|10752.3|10748.5|10746.5|33653
1644858000000|2022-02-14 17:00:00|10749.8|10747.8|10752.4|10750.4|10752.8|10750.8|10748.9|10746.9|13711
1644861600000|2022-02-14 18:00:00|10752.8|10750.8|10756.3|10754.3|10760.2|10758.2|10752.4|10750.4|31718
1644865200000|2022-02-14 19:00:00|10756.1|10754.1|10753.9|10751.9|10760.6|10758.6|10752|10750|42930
1644868800000|2022-02-14 20:00:00|10754.3|10752.3|10753.1|10751.1|10757.1|10755.1|10753.1|10751.1|16931
1644872400000|2022-02-14 21:00:00|10753.5|10751.5|10756.3|10754.3|10757.1|10755.1|10753.5|10751.5|10268
1644879600000|2022-02-14 23:00:00|10756.1|10754.1|10756.1|10754.1|10757.8|10755.8|10755.7|10753.7|1748
1644883200000|2022-02-15 00:00:00|10756.3|10754.3|10758.6|10756.6|10760.2|10758.2|10755.9|10753.9|3305
1644886800000|2022-02-15 01:00:00|10758.4|10756.4|10757.8|10755.8|10760.6|10758.6|10757.4|10755.4|3517
1644890400000|2022-02-15 02:00:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.1|10755.1|2292
1644894000000|2022-02-15 03:00:00|10757.4|10755.4|10759|10757|10759.4|10757.4|10757.3|10755.3|3906
1644897600000|2022-02-15 04:00:00|10758.8|10756.8|10757.8|10755.8|10759|10757|10757.8|10755.8|6307
1644901200000|2022-02-15 05:00:00|10758.2|10756.2|10759.4|10757.4|10760.2|10758.2|10758.2|10756.2|2884
1644904800000|2022-02-15 06:00:00|10759.2|10757.2|10759|10757|10759.8|10757.8|10758.6|10756.6|1467
1644908400000|2022-02-15 07:00:00|10759.4|10757.4|10758.6|10756.6|10761|10759|10757.8|10755.8|13123
1644912000000|2022-02-15 08:00:00|10758.8|10756.8|10753.1|10751.1|10759.8|10757.8|10750|10748|35529
1644915600000|2022-02-15 09:00:00|10753|10751|10756.7|10754.7|10757.4|10755.4|10751.2|10749.2|10795
1644919200000|2022-02-15 10:00:00|10756.3|10754.3|10753.5|10751.5|10758.4|10756.4|10753.5|10751.5|8017
1644922800000|2022-02-15 11:00:00|10753.3|10751.3|10754.3|10752.3|10754.7|10752.7|10751.6|10749.6|10240
1644926400000|2022-02-15 12:00:00|10754.1|10752.1|10755.5|10753.5|10757.1|10755.1|10752.6|10750.6|18574
1644930000000|2022-02-15 13:00:00|10755.9|10753.9|10755.1|10753.1|10758.2|10756.2|10753.5|10751.5|32537
1644933600000|2022-02-15 14:00:00|10754.7|10752.7|10752.8|10750.8|10758.2|10756.2|10752|10750|39072
1644937200000|2022-02-15 15:00:00|10753|10751|10754.7|10752.7|10755.5|10753.5|10752.2|10750.2|28894
1644940800000|2022-02-15 16:00:00|10755.1|10753.1|10758.2|10756.2|10759.4|10757.4|10754.7|10752.7|23967
1644944400000|2022-02-15 17:00:00|10757.8|10755.8|10759|10757|10759|10757|10756.7|10754.7|16061
1644948000000|2022-02-15 18:00:00|10759.2|10757.2|10759|10757|10759.4|10757.4|10757.8|10755.8|11066
1644951600000|2022-02-15 19:00:00|10759.4|10757.4|10758.2|10756.2|10759.8|10757.8|10756.7|10754.7|13891
1644955200000|2022-02-15 20:00:00|10757.8|10755.8|10756.3|10754.3|10758.6|10756.6|10755.9|10753.9|18146
1644958800000|2022-02-15 21:00:00|10755.9|10753.9|10755.9|10753.9|10756.7|10754.7|10754.7|10752.7|11413
1644966000000|2022-02-15 23:00:00|10755.5|10753.5|10757.4|10755.4|10757.4|10755.4|10755.5|10753.5|2014
1644969600000|2022-02-16 00:00:00|10757.6|10755.6|10758.6|10756.6|10759.4|10757.4|10757.1|10755.1|2552
1644973200000|2022-02-16 01:00:00|10758.4|10756.4|10761|10759|10761.4|10759.4|10758.2|10756.2|3428
1644976800000|2022-02-16 02:00:00|10761.4|10759.4|10760.6|10758.6|10761.7|10759.7|10760.2|10758.2|2608
1644980400000|2022-02-16 03:00:00|10760.2|10758.2|10760.2|10758.2|10761|10759|10759|10757|2557
1644984000000|2022-02-16 04:00:00|10760|10758|10759.8|10757.8|10760.6|10758.6|10759.4|10757.4|2722
1644987600000|2022-02-16 05:00:00|10760.2|10758.2|10759.4|10757.4|10761.4|10759.4|10759.4|10757.4|6028
1644991200000|2022-02-16 06:00:00|10759|10757|10759.4|10757.4|10760.4|10758.4|10758.6|10756.6|2672
1644994800000|2022-02-16 07:00:00|10759.8|10757.8|10757.4|10755.4|10759.8|10757.8|10756.7|10754.7|6348
1644998400000|2022-02-16 08:00:00|10757.6|10755.6|10755.9|10753.9|10757.8|10755.8|10755.9|10753.9|6114
1645002000000|2022-02-16 09:00:00|10756.1|10754.1|10759.8|10757.8|10760.2|10758.2|10755.9|10753.9|8853
1645005600000|2022-02-16 10:00:00|10760.2|10758.2|10758.2|10756.2|10760.2|10758.2|10758.2|10756.2|4820
1645009200000|2022-02-16 11:00:00|10758.6|10756.6|10759.4|10757.4|10759.8|10757.8|10757.8|10755.8|7082
1645012800000|2022-02-16 12:00:00|10759|10757|10759.6|10757.6|10759.8|10757.8|10756.7|10754.7|14125
1645016400000|2022-02-16 13:00:00|10759.4|10757.4|10761|10759|10761.7|10759.7|10752.4|10750.4|41520
1645020000000|2022-02-16 14:00:00|10761.2|10759.2|10760.2|10758.2|10762.1|10760.1|10759.4|10757.4|23093
1645023600000|2022-02-16 15:00:00|10759.8|10757.8|10760.2|10758.2|10761|10759|10759|10757|27974
1645027200000|2022-02-16 16:00:00|10760.6|10758.6|10762.1|10760.1|10762.5|10760.5|10759.8|10757.8|26659
1645030800000|2022-02-16 17:00:00|10762.5|10760.5|10764.3|10762.3|10765.6|10763.6|10762.1|10760.1|28453
1645034400000|2022-02-16 18:00:00|10764.1|10762.1|10763.7|10761.7|10766.8|10764.8|10763.3|10761.3|21551
1645038000000|2022-02-16 19:00:00|10763.9|10761.9|10767.2|10765.2|10773.1|10771.1|10761.7|10759.7|55018
1645041600000|2022-02-16 20:00:00|10766.8|10764.8|10770.3|10768.3|10770.3|10768.3|10765.3|10763.3|25849
1645045200000|2022-02-16 21:00:00|10769.9|10767.9|10766.8|10764.8|10770.7|10768.7|10766|10764|17917
1645052400000|2022-02-16 23:00:00|10766.4|10764.4|10769.9|10767.9|10771.1|10769.1|10766|10764|3289
1645056000000|2022-02-17 00:00:00|10770.1|10768.1|10770.7|10768.7|10771.9|10769.9|10769.6|10767.6|4651
1645059600000|2022-02-17 01:00:00|10770.9|10768.9|10770.3|10768.3|10771.1|10769.1|10769.2|10767.2|2219
1645063200000|2022-02-17 02:00:00|10770.1|10768.1|10770.7|10768.7|10771.1|10769.1|10769.6|10767.6|3172
1645066800000|2022-02-17 03:00:00|10770.5|10768.5|10776.6|10774.6|10776.6|10774.6|10770.3|10768.3|7778
1645070400000|2022-02-17 04:00:00|10777|10775|10778.1|10776.1|10778.9|10776.9|10772.3|10770.3|20132
1645074000000|2022-02-17 05:00:00|10778|10776|10776.6|10774.6|10779.3|10777.3|10774.4|10772.4|7396
1645077600000|2022-02-17 06:00:00|10776.8|10774.8|10772.7|10770.7|10777|10775|10771.9|10769.9|7296
1645081200000|2022-02-17 07:00:00|10772.5|10770.5|10771.5|10769.5|10773.5|10771.5|10771.1|10769.1|7415
1645084800000|2022-02-17 08:00:00|10771.1|10769.1|10774.6|10772.6|10775.4|10773.4|10767.6|10765.6|15256
1645088400000|2022-02-17 09:00:00|10775.6|10773.6|10776.6|10774.6|10778.9|10776.9|10775|10773|16106
1645092000000|2022-02-17 10:00:00|10776.4|10774.4|10775|10773|10777|10775|10773.5|10771.5|7171
1645095600000|2022-02-17 11:00:00|10774.6|10772.6|10774.2|10772.2|10775.4|10773.4|10771.9|10769.9|7370
1645099200000|2022-02-17 12:00:00|10773.9|10771.9|10770.3|10768.3|10774.2|10772.2|10769.9|10767.9|9419
1645102800000|2022-02-17 13:00:00|10769.9|10767.9|10772.7|10770.7|10773.5|10771.5|10768|10766|30418
1645106400000|2022-02-17 14:00:00|10772.3|10770.3|10774.6|10772.6|10774.6|10772.6|10768.8|10766.8|38137
1645110000000|2022-02-17 15:00:00|10775|10773|10775.4|10773.4|10775.8|10773.8|10772.7|10770.7|33120
1645113600000|2022-02-17 16:00:00|10775.8|10773.8|10771.1|10769.1|10775.8|10773.8|10771.1|10769.1|21091
1645117200000|2022-02-17 17:00:00|10771.5|10769.5|10773.1|10771.1|10773.5|10771.5|10770.3|10768.3|14202
1645120800000|2022-02-17 18:00:00|10772.9|10770.9|10775.4|10773.4|10776.6|10774.6|10772.3|10770.3|17527
1645124400000|2022-02-17 19:00:00|10775.2|10773.2|10775|10773|10775.4|10773.4|10774.2|10772.2|13074
1645128000000|2022-02-17 20:00:00|10774.8|10772.8|10776.2|10774.2|10776.2|10774.2|10773.9|10771.9|12311
1645131600000|2022-02-17 21:00:00|10776.4|10774.4|10776.6|10774.6|10777|10775|10775|10773|14668
1645138800000|2022-02-17 23:00:00|10777.4|10775.4|10781.7|10779.7|10783.2|10781.2|10777.4|10775.4|8889
1645142400000|2022-02-18 00:00:00|10781.9|10779.9|10779.7|10777.7|10784.4|10782.4|10778.1|10776.1|5686
1645146000000|2022-02-18 01:00:00|10779.3|10777.3|10774.2|10772.2|10780.5|10778.5|10773.5|10771.5|12326
1645149600000|2022-02-18 02:00:00|10773.9|10771.9|10772.7|10770.7|10775.4|10773.4|10772.5|10770.5|4010
1645153200000|2022-02-18 03:00:00|10773.1|10771.1|10775.4|10773.4|10775.4|10773.4|10773.1|10771.1|2059
1645156800000|2022-02-18 04:00:00|10775|10773|10774.6|10772.6|10775.4|10773.4|10773.5|10771.5|2789
1645160400000|2022-02-18 05:00:00|10774.4|10772.4|10774.6|10772.6|10775.8|10773.8|10774|10772|1707
1645164000000|2022-02-18 06:00:00|10774.8|10772.8|10772.7|10770.7|10775.2|10773.2|10771.9|10769.9|4521
1645167600000|2022-02-18 07:00:00|10772.3|10770.3|10773.1|10771.1|10773.5|10771.5|10770.9|10768.9|5413
1645171200000|2022-02-18 08:00:00|10773.5|10771.5|10774.2|10772.2|10775|10773|10772.3|10770.3|6367
1645174800000|2022-02-18 09:00:00|10773.9|10771.9|10775.4|10773.4|10777|10775|10773.1|10771.1|5671
1645178400000|2022-02-18 10:00:00|10775.6|10773.6|10775|10773|10775.8|10773.8|10774.2|10772.2|2323
1645182000000|2022-02-18 11:00:00|10775.4|10773.4|10775.4|10773.4|10775.8|10773.8|10773.9|10771.9|4039
1645185600000|2022-02-18 12:00:00|10775.8|10773.8|10775.4|10773.4|10776.2|10774.2|10773.9|10771.9|7131
1645189200000|2022-02-18 13:00:00|10775.6|10773.6|10777|10775|10781.3|10779.3|10774.6|10772.6|25600
1645192800000|2022-02-18 14:00:00|10777.4|10775.4|10776.6|10774.6|10781.3|10779.3|10776.6|10774.6|22221
1645196400000|2022-02-18 15:00:00|10777|10775|10776.6|10774.6|10778.1|10776.1|10774.2|10772.2|26772
1645200000000|2022-02-18 16:00:00|10777|10775|10777.8|10775.8|10780.1|10778.1|10776.6|10774.6|20461
1645203600000|2022-02-18 17:00:00|10777.4|10775.4|10782.4|10780.4|10782.8|10780.8|10777|10775|46894
1645207200000|2022-02-18 18:00:00|10782.8|10780.8|10780.9|10778.9|10783.6|10781.6|10780.7|10778.7|18548
1645210800000|2022-02-18 19:00:00|10780.7|10778.7|10778.9|10776.9|10780.9|10778.9|10778.1|10776.1|52333
1645214400000|2022-02-18 20:00:00|10778.5|10776.5|10778.5|10776.5|10779.7|10777.7|10777.4|10775.4|24337
1645218000000|2022-02-18 21:00:00|10778.9|10776.9|10780.1|10778.1|10780.9|10778.9|10778.1|10776.1|8367
1645398000000|2022-02-20 23:00:00|10781.5|10779.5|10781.7|10779.7|10785.4|10783.4|10781.1|10779.1|7703
1645401600000|2022-02-21 00:00:00|10782.1|10780.1|10778.9|10776.9|10785.2|10783.2|10778.5|10776.5|4178
1645405200000|2022-02-21 01:00:00|10779.3|10777.3|10778.5|10776.5|10781.7|10779.7|10777.8|10775.8|5654
1645408800000|2022-02-21 02:00:00|10778.7|10776.7|10778.1|10776.1|10779.5|10777.5|10777.8|10775.8|979
1645412400000|2022-02-21 03:00:00|10778.5|10776.5|10778.9|10776.9|10779.7|10777.7|10777.8|10775.8|1674
1645416000000|2022-02-21 04:00:00|10779.3|10777.3|10777|10775|10779.3|10777.3|10777|10775|1663
1645419600000|2022-02-21 05:00:00|10776.6|10774.6|10777.4|10775.4|10778|10776|10775.8|10773.8|4448
1645423200000|2022-02-21 06:00:00|10777|10775|10777.4|10775.4|10778|10776|10776.6|10774.6|3327
1645426800000|2022-02-21 07:00:00|10777.2|10775.2|10777.4|10775.4|10777.6|10775.6|10776.2|10774.2|3817
1645430400000|2022-02-21 08:00:00|10777.2|10775.2|10778.9|10776.9|10779.7|10777.7|10775.8|10773.8|12723
1645434000000|2022-02-21 09:00:00|10779.1|10777.1|10778.9|10776.9|10779.7|10777.7|10778.5|10776.5|1794
1645437600000|2022-02-21 10:00:00|10779.1|10777.1|10779.7|10777.7|10779.9|10777.9|10778.1|10776.1|4187
1645441200000|2022-02-21 11:00:00|10779.5|10777.5|10780.5|10778.5|10781.7|10779.7|10779.3|10777.3|2836
1645444800000|2022-02-21 12:00:00|10780.7|10778.7|10783|10781|10783.2|10781.2|10780.5|10778.5|4707
1645448400000|2022-02-21 13:00:00|10782.8|10780.8|10785.6|10783.6|10785.6|10783.6|10782.4|10780.4|24080
1645452000000|2022-02-21 14:00:00|10785.2|10783.2|10784.4|10782.4|10785.6|10783.6|10782.4|10780.4|7326
1645455600000|2022-02-21 15:00:00|10784.2|10782.2|10783.2|10781.2|10785.2|10783.2|10782.4|10780.4|4722
1645459200000|2022-02-21 16:00:00|10783.4|10781.4|10782.8|10780.8|10783.6|10781.6|10781.3|10779.3|23005
1645462800000|2022-02-21 17:00:00|10782.4|10780.4|10785.6|10783.6|10785.6|10783.6|10782.4|10780.4|4261
1645484400000|2022-02-21 23:00:00|10788.3|10786.3|10786.7|10784.7|10788.3|10786.3|10786|10784|8837
1645488000000|2022-02-22 00:00:00|10786.5|10784.5|10784|10782|10787.9|10785.9|10782.4|10780.4|9013
1645491600000|2022-02-22 01:00:00|10784.2|10782.2|10784.8|10782.8|10786|10784|10783.2|10781.2|12327
1645495200000|2022-02-22 02:00:00|10785.2|10783.2|10784.4|10782.4|10786|10784|10783.4|10781.4|11321
1645498800000|2022-02-22 03:00:00|10784.6|10782.6|10784.4|10782.4|10785.2|10783.2|10784.4|10782.4|3752
1645502400000|2022-02-22 04:00:00|10784|10782|10783.2|10781.2|10784.8|10782.8|10783.2|10781.2|3294
1645506000000|2022-02-22 05:00:00|10783.6|10781.6|10782.4|10780.4|10783.6|10781.6|10782.4|10780.4|5280
1645509600000|2022-02-22 06:00:00|10782.6|10780.6|10784|10782|10784|10782|10780.9|10778.9|15116
1645513200000|2022-02-22 07:00:00|10783.6|10781.6|10786.4|10784.4|10787.5|10785.5|10783.6|10781.6|12382
1645516800000|2022-02-22 08:00:00|10786|10784|10779.3|10777.3|10786.4|10784.4|10778.1|10776.1|23309
1645520400000|2022-02-22 09:00:00|10779.5|10777.5|10779.1|10777.1|10780.1|10778.1|10775.8|10773.8|19050
1645524000000|2022-02-22 10:00:00|10778.9|10776.9|10772.3|10770.3|10778.9|10776.9|10771.5|10769.5|24428
1645527600000|2022-02-22 11:00:00|10771.9|10769.9|10766|10764|10772.7|10770.7|10764.5|10762.5|31770
1645531200000|2022-02-22 12:00:00|10766.4|10764.4|10769.6|10767.6|10771.9|10769.9|10764.9|10762.9|30988
1645534800000|2022-02-22 13:00:00|10769.2|10767.2|10770.7|10768.7|10771.5|10769.5|10766.8|10764.8|50481
1645538400000|2022-02-22 14:00:00|10770.9|10768.9|10768.4|10766.4|10771.5|10769.5|10767.2|10765.2|114109
1645542000000|2022-02-22 15:00:00|10768.6|10766.6|10769.6|10767.6|10769.6|10767.6|10766.8|10764.8|166835
1645545600000|2022-02-22 16:00:00|10769.9|10767.9|10767.2|10765.2|10771.5|10769.5|10766.8|10764.8|110661
1645549200000|2022-02-22 17:00:00|10766.8|10764.8|10768.4|10766.4|10769.2|10767.2|10764.9|10762.9|74846
1645552800000|2022-02-22 18:00:00|10768.6|10766.6|10769.2|10767.2|10769.8|10767.8|10768|10766|60950
1645556400000|2022-02-22 19:00:00|10768.8|10766.8|10763.3|10761.3|10768.8|10766.8|10762.9|10760.9|48815
1645560000000|2022-02-22 20:00:00|10762.9|10760.9|10768|10766|10768|10766|10761.7|10759.7|28051
1645563600000|2022-02-22 21:00:00|10767.6|10765.6|10764.1|10762.1|10767.6|10765.6|10762.5|10760.5|16215
1645570800000|2022-02-22 23:00:00|10763.5|10761.5|10763.7|10761.7|10764.1|10762.1|10763.1|10761.1|5355
1645574400000|2022-02-23 00:00:00|10763.9|10761.9|10765.3|10763.3|10765.6|10763.6|10763.7|10761.7|4084
1645578000000|2022-02-23 01:00:00|10765.6|10763.6|10764.1|10762.1|10765.6|10763.6|10764.1|10762.1|3383
1645581600000|2022-02-23 02:00:00|10763.9|10761.9|10764.3|10762.3|10764.5|10762.5|10763.7|10761.7|1529
1645585200000|2022-02-23 03:00:00|10764.5|10762.5|10765.3|10763.3|10765.5|10763.5|10764.3|10762.3|1469
1645588800000|2022-02-23 04:00:00|10765.5|10763.5|10765.3|10763.3|10765.6|10763.6|10764.9|10762.9|1127
1645592400000|2022-02-23 05:00:00|10764.9|10762.9|10763.7|10761.7|10764.9|10762.9|10763.7|10761.7|4495
1645596000000|2022-02-23 06:00:00|10763.3|10761.3|10759|10757|10763.3|10761.3|10758.6|10756.6|11492
1645599600000|2022-02-23 07:00:00|10759.4|10757.4|10755.9|10753.9|10759.8|10757.8|10755.1|10753.1|29997
1645603200000|2022-02-23 08:00:00|10755.5|10753.5|10757.1|10755.1|10758.2|10756.2|10753.9|10751.9|31347
1645606800000|2022-02-23 09:00:00|10756.9|10754.9|10757.8|10755.8|10758.6|10756.6|10755.9|10753.9|42316
1645610400000|2022-02-23 10:00:00|10758.2|10756.2|10762.1|10760.1|10762.9|10760.9|10757.8|10755.8|60640
1645614000000|2022-02-23 11:00:00|10762.3|10760.3|10761|10759|10762.5|10760.5|10758.6|10756.6|63084
1645617600000|2022-02-23 12:00:00|10760.8|10758.8|10758.2|10756.2|10761.2|10759.2|10757.1|10755.1|23991
1645621200000|2022-02-23 13:00:00|10758.6|10756.6|10764.1|10762.1|10764.1|10762.1|10758.2|10756.2|193258
1645624800000|2022-02-23 14:00:00|10763.7|10761.7|10761|10759|10764.9|10762.9|10758.2|10756.2|269000
1645628400000|2022-02-23 15:00:00|10761.4|10759.4|10765.3|10763.3|10766|10764|10760.6|10758.6|116232
1645632000000|2022-02-23 16:00:00|10765.6|10763.6|10761.9|10759.9|10767.2|10765.2|10761.7|10759.7|144408
1645635600000|2022-02-23 17:00:00|10761.7|10759.7|10762.9|10760.9|10764.1|10762.1|10761.7|10759.7|42852
1645639200000|2022-02-23 18:00:00|10762.7|10760.7|10763.3|10761.3|10764.9|10762.9|10761.7|10759.7|51524
1645642800000|2022-02-23 19:00:00|10762.9|10760.9|10760.6|10758.6|10763.3|10761.3|10760.6|10758.6|46092
1645646400000|2022-02-23 20:00:00|10761|10759|10760.2|10758.2|10762.5|10760.5|10759.4|10757.4|45157
1645650000000|2022-02-23 21:00:00|10760|10758|10759.8|10757.8|10761|10759|10758.6|10756.6|69190
1645657200000|2022-02-23 23:00:00|10760.6|10758.6|10764.9|10762.9|10764.9|10762.9|10760.6|10758.6|4092
1645660800000|2022-02-24 00:00:00|10764.5|10762.5|10769.6|10767.6|10770.3|10768.3|10764.5|10762.5|11949
1645664400000|2022-02-24 01:00:00|10769.9|10767.9|10764.5|10762.5|10769.9|10767.9|10763.5|10761.5|36823
1645668000000|2022-02-24 02:00:00|10764.7|10762.7|10768.4|10766.4|10769.9|10767.9|10764.7|10762.7|13174
1645671600000|2022-02-24 03:00:00|10768|10766|10778.1|10776.1|10779.7|10777.7|10767.2|10765.2|20994
1645675200000|2022-02-24 04:00:00|10777.8|10775.8|10776.2|10774.2|10783.6|10781.6|10775.8|10773.8|19816
1645678800000|2022-02-24 05:00:00|10776|10774|10779.5|10777.5|10780.3|10778.3|10775.8|10773.8|13201
1645682400000|2022-02-24 06:00:00|10779.7|10777.7|10781.3|10779.3|10782.1|10780.1|10777.8|10775.8|10639
1645686000000|2022-02-24 07:00:00|10780.9|10778.9|10777|10775|10781.3|10779.3|10776.4|10774.4|16164
1645689600000|2022-02-24 08:00:00|10777.2|10775.2|10777.4|10775.4|10777.8|10775.8|10770.3|10768.3|43328
1645693200000|2022-02-24 09:00:00|10777.2|10775.2|10778.1|10776.1|10780.5|10778.5|10775|10773|27416
1645696800000|2022-02-24 10:00:00|10778.5|10776.5|10784.2|10782.2|10785.2|10783.2|10777.8|10775.8|23783
1645700400000|2022-02-24 11:00:00|10784|10782|10780.1|10778.1|10788.3|10786.3|10779.7|10777.7|31075
1645704000000|2022-02-24 12:00:00|10780.3|10778.3|10782.1|10780.1|10785|10783|10779.5|10777.5|41770
1645707600000|2022-02-24 13:00:00|10781.9|10779.9|10783.2|10781.2|10783.2|10781.2|10778.1|10776.1|60657
1645711200000|2022-02-24 14:00:00|10783.4|10781.4|10780.5|10778.5|10786.4|10784.4|10777.4|10775.4|49763
1645714800000|2022-02-24 15:00:00|10780.3|10778.3|10775|10773|10780.5|10778.5|10774.2|10772.2|95337
1645718400000|2022-02-24 16:00:00|10775.2|10773.2|10773.5|10771.5|10778.5|10776.5|10771.9|10769.9|112806
1645722000000|2022-02-24 17:00:00|10773.7|10771.7|10778.9|10776.9|10781.5|10779.5|10773.7|10771.7|27221
1645725600000|2022-02-24 18:00:00|10778.7|10776.7|10779.1|10777.1|10782.3|10780.3|10776.6|10774.6|42855
1645729200000|2022-02-24 19:00:00|10778.9|10776.9|10771.9|10769.9|10780.9|10778.9|10771.9|10769.9|46762
1653055200000|2022-05-20 14:00:00|10532.4|10530.4|10538.1|10536.1|10538.3|10536.3|10532.1|10530.1|1996
1653058800000|2022-05-20 15:00:00|10537.9|10535.9|10539.9|10537.9|10541|10539|10537.5|10535.5|39627
1653062400000|2022-05-20 16:00:00|10539.7|10537.7|10543.8|10541.8|10546.9|10544.9|10539.5|10537.5|1744
1653066000000|2022-05-20 17:00:00|10544|10542|10542.6|10540.6|10546.9|10544.9|10541.4|10539.4|1964
1653069600000|2022-05-20 18:00:00|10542.8|10540.8|10541|10539|10543.8|10541.8|10541|10539|1743
1653073200000|2022-05-20 19:00:00|10541.2|10539.2|10538.9|10536.9|10543.4|10541.4|10538.7|10536.7|2315
1653076800000|2022-05-20 20:00:00|10538.7|10536.7|10540.5|10538.5|10540.6|10538.6|10538.7|10536.7|1763
1653256800000|2022-05-22 22:00:00|10539.5|10537.5|10538.9|10536.9|10539.5|10537.5|10536.5|10534.5|135
1653260400000|2022-05-22 23:00:00|10539.3|10537.3|10535.4|10533.4|10539.5|10537.5|10534.8|10532.8|1581
1653264000000|2022-05-23 00:00:00|10535.6|10533.6|10534.2|10532.2|10537.7|10535.7|10532.8|10530.8|1732
1653267600000|2022-05-23 01:00:00|10534|10532|10532.8|10530.8|10534.2|10532.2|10531.7|10529.7|1340
1653271200000|2022-05-23 02:00:00|10532.4|10530.4|10533.8|10531.8|10535.2|10533.2|10532.4|10530.4|1257
1653274800000|2022-05-23 03:00:00|10533.6|10531.6|10533.2|10531.2|10534.4|10532.4|10532.8|10530.8|800
1653278400000|2022-05-23 04:00:00|10533.4|10531.4|10531.9|10529.9|10533.4|10531.4|10531.9|10529.9|196
1653282000000|2022-05-23 05:00:00|10532.1|10530.1|10529.7|10527.7|10532.8|10530.8|10528.1|10526.1|1596
1653285600000|2022-05-23 06:00:00|10529.9|10527.9|10530.7|10528.7|10532.8|10530.8|10528.9|10526.9|1997
1653289200000|2022-05-23 07:00:00|10530.9|10528.9|10534.4|10532.4|10536|10534|10530.1|10528.1|5613
1653292800000|2022-05-23 08:00:00|10534|10532|10535.2|10533.2|10536.4|10534.4|10533.2|10531.2|5040
1653296400000|2022-05-23 09:00:00|10535.6|10533.6|10534|10532|10535.6|10533.6|10532.4|10530.4|6227
1653300000000|2022-05-23 10:00:00|10534.4|10532.4|10533.2|10531.2|10536|10534|10532.8|10530.8|3066
1653303600000|2022-05-23 11:00:00|10533|10531|10536.4|10534.4|10536.7|10534.7|10532.1|10530.1|8439
1653307200000|2022-05-23 12:00:00|10536.7|10534.7|10536.4|10534.4|10537.7|10535.7|10534|10532|18831
1653310800000|2022-05-23 13:00:00|10536.7|10534.7|10537.5|10535.5|10540.1|10538.1|10534.8|10532.8|25415
1653314400000|2022-05-23 14:00:00|10537.9|10535.9|10534.8|10532.8|10539.5|10537.5|10534|10532|38113
1653318000000|2022-05-23 15:00:00|10535.2|10533.2|10530.5|10528.5|10535.2|10533.2|10529.3|10527.3|45435
1653321600000|2022-05-23 16:00:00|10530.9|10528.9|10530.5|10528.5|10530.9|10528.9|10528.5|10526.5|21618
1653325200000|2022-05-23 17:00:00|10530.9|10528.9|10529.3|10527.3|10532.4|10530.4|10529.3|10527.3|11210
1653328800000|2022-05-23 18:00:00|10529.5|10527.5|10531.7|10529.7|10532.1|10530.1|10529.3|10527.3|17385
1653332400000|2022-05-23 19:00:00|10532.1|10530.1|10531.3|10529.3|10532.1|10530.1|10529.7|10527.7|23887
1653336000000|2022-05-23 20:00:00|10531.7|10529.7|10530.9|10528.9|10531.7|10529.7|10530.1|10528.1|17701
1653343200000|2022-05-23 22:00:00|10534.2|10532.2|10534|10532|10535.2|10533.2|10532.8|10530.8|8083
1653346800000|2022-05-23 23:00:00|10534.4|10532.4|10533.6|10531.6|10535.8|10533.8|10533.2|10531.2|296
1653350400000|2022-05-24 00:00:00|10533.8|10531.8|10535|10533|10535.6|10533.6|10533|10531|1540
1653354000000|2022-05-24 01:00:00|10535.2|10533.2|10531.3|10529.3|10535.6|10533.6|10530.3|10528.3|3349
1653357600000|2022-05-24 02:00:00|10531.5|10529.5|10532.8|10530.8|10533.6|10531.6|10531.5|10529.5|761
1653361200000|2022-05-24 03:00:00|10532.6|10530.6|10533.2|10531.2|10533.8|10531.8|10532.4|10530.4|532
1653364800000|2022-05-24 04:00:00|10533.6|10531.6|10533.6|10531.6|10534.8|10532.8|10532.4|10530.4|525
1653368400000|2022-05-24 05:00:00|10533.2|10531.2|10535|10533|10535.4|10533.4|10532.4|10530.4|1042
1653372000000|2022-05-24 06:00:00|10534.8|10532.8|10535.2|10533.2|10537.1|10535.1|10532.4|10530.4|15780
1653375600000|2022-05-24 07:00:00|10535|10533|10539.1|10537.1|10540.3|10538.3|10534|10532|19456
1653379200000|2022-05-24 08:00:00|10539.3|10537.3|10540.6|10538.6|10541.8|10539.8|10537.5|10535.5|17435
1653382800000|2022-05-24 09:00:00|10540.8|10538.8|10539.9|10537.9|10541.8|10539.8|10539.5|10537.5|16944
1653386400000|2022-05-24 10:00:00|10540.1|10538.1|10538.7|10536.7|10540.1|10538.1|10537.9|10535.9|9961
1653390000000|2022-05-24 11:00:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10536.4|10534.4|26023
1653393600000|2022-05-24 12:00:00|10538.3|10536.3|10539.5|10537.5|10539.5|10537.5|10535.6|10533.6|116133
1653397200000|2022-05-24 13:00:00|10539.9|10537.9|10549.2|10547.2|10549.2|10547.2|10539.1|10537.1|91249
1653400800000|2022-05-24 14:00:00|10549.6|10547.6|10559.4|10557.4|10564.1|10562.1|10549.6|10547.6|122021
1653404400000|2022-05-24 15:00:00|10559.2|10557.2|10558.6|10556.6|10562.1|10560.1|10557.4|10555.4|209382
1653408000000|2022-05-24 16:00:00|10558.4|10556.4|10560.2|10558.2|10563.3|10561.3|10556.3|10554.3|119761
1653411600000|2022-05-24 17:00:00|10559.8|10557.8|10561.4|10559.4|10562.9|10560.9|10559|10557|77033
1653415200000|2022-05-24 18:00:00|10561.5|10559.5|10561|10559|10562.9|10560.9|10559.8|10557.8|55010
1653418800000|2022-05-24 19:00:00|10561.4|10559.4|10561.4|10559.4|10562.1|10560.1|10559.8|10557.8|90958
1653422400000|2022-05-24 20:00:00|10561.7|10559.7|10562.1|10560.1|10563.7|10561.7|10560.6|10558.6|24475
1653429600000|2022-05-24 22:00:00|10560.6|10558.6|10561.4|10559.4|10561.7|10559.7|10559.4|10557.4|3336
1653433200000|2022-05-24 23:00:00|10560.4|10558.4|10562.5|10560.5|10562.5|10560.5|10559.8|10557.8|304
1653436800000|2022-05-25 00:00:00|10562.7|10560.7|10559.8|10557.8|10563.3|10561.3|10558.6|10556.6|2382
1653440400000|2022-05-25 01:00:00|10559.6|10557.6|10561|10559|10562.5|10560.5|10558.4|10556.4|3033
1653444000000|2022-05-25 02:00:00|10560.6|10558.6|10559.2|10557.2|10561|10559|10558.6|10556.6|4897
1653447600000|2022-05-25 03:00:00|10559.4|10557.4|10560.4|10558.4|10561.4|10559.4|10559|10557|1399
1653451200000|2022-05-25 04:00:00|10560.2|10558.2|10561|10559|10561.7|10559.7|10559.4|10557.4|7547
1653454800000|2022-05-25 05:00:00|10560.6|10558.6|10561.7|10559.7|10563.7|10561.7|10559.4|10557.4|4638
1653458400000|2022-05-25 06:00:00|10561.9|10559.9|10562.1|10560.1|10566|10564|10561.7|10559.7|8092
1653462000000|2022-05-25 07:00:00|10561.7|10559.7|10562.5|10560.5|10563.3|10561.3|10560.2|10558.2|41779
1653465600000|2022-05-25 08:00:00|10562.1|10560.1|10562.1|10560.1|10565.6|10563.6|10561.4|10559.4|20303
1653469200000|2022-05-25 09:00:00|10562.5|10560.5|10560.6|10558.6|10564.5|10562.5|10560.4|10558.4|34306
1653472800000|2022-05-25 10:00:00|10561|10559|10559|10557|10561.7|10559.7|10558.6|10556.6|21925
1653476400000|2022-05-25 11:00:00|10558.6|10556.6|10563.7|10561.7|10564.5|10562.5|10557.8|10555.8|51531
1653480000000|2022-05-25 12:00:00|10563.9|10561.9|10566.6|10564.6|10568.8|10566.8|10561|10559|135636
1653483600000|2022-05-25 13:00:00|10566.4|10564.4|10566|10564|10571.9|10569.9|10565.3|10563.3|168056
1653487200000|2022-05-25 14:00:00|10565.6|10563.6|10564.5|10562.5|10567.2|10565.2|10563.7|10561.7|116226
1653490800000|2022-05-25 15:00:00|10564.9|10562.9|10564.1|10562.1|10565.6|10563.6|10563.3|10561.3|107963
1653494400000|2022-05-25 16:00:00|10564.5|10562.5|10562.5|10560.5|10565.3|10563.3|10562.5|10560.5|53202
1653498000000|2022-05-25 17:00:00|10562.9|10560.9|10561.5|10559.5|10564.5|10562.5|10561|10559|40630
1653501600000|2022-05-25 18:00:00|10561.4|10559.4|10564.9|10562.9|10567.2|10565.2|10559.4|10557.4|62246
1653505200000|2022-05-25 19:00:00|10565.3|10563.3|10564.5|10562.5|10565.3|10563.3|10561.4|10559.4|66538
1653508800000|2022-05-25 20:00:00|10564.3|10562.3|10564.9|10562.9|10565.6|10563.6|10562.9|10560.9|20255
1653516000000|2022-05-25 22:00:00|10562.7|10560.7|10564.7|10562.7|10565.1|10563.1|10562.1|10560.1|713
1653519600000|2022-05-25 23:00:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|354
1653523200000|2022-05-26 00:00:00|10564.1|10562.1|10559.8|10557.8|10564.1|10562.1|10559.4|10557.4|2769
1653526800000|2022-05-26 01:00:00|10559.4|10557.4|10564.5|10562.5|10564.5|10562.5|10559.4|10557.4|7314
1653530400000|2022-05-26 02:00:00|10564.9|10562.9|10562.9|10560.9|10564.9|10562.9|10561.7|10559.7|3149
1653534000000|2022-05-26 03:00:00|10563.1|10561.1|10563.3|10561.3|10563.9|10561.9|10562.5|10560.5|4745
1653537600000|2022-05-26 04:00:00|10563.7|10561.7|10564.5|10562.5|10564.7|10562.7|10562.5|10560.5|2218
1653541200000|2022-05-26 05:00:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10562.9|10560.9|2144
1653544800000|2022-05-26 06:00:00|10565.5|10563.5|10570.7|10568.7|10571.1|10569.1|10565.3|10563.3|13911
1653548400000|2022-05-26 07:00:00|10570.9|10568.9|10573.1|10571.1|10573.9|10571.9|10569.2|10567.2|10082
1653552000000|2022-05-26 08:00:00|10573.5|10571.5|10569.9|10567.9|10573.9|10571.9|10569.9|10567.9|45415
1653555600000|2022-05-26 09:00:00|10570.3|10568.3|10568.6|10566.6|10571.5|10569.5|10568.6|10566.6|42747
1653559200000|2022-05-26 10:00:00|10568.8|10566.8|10569.9|10567.9|10573.1|10571.1|10568.8|10566.8|13280
1653562800000|2022-05-26 11:00:00|10570.1|10568.1|10569.6|10567.6|10570.7|10568.7|10566|10564|27027
1653566400000|2022-05-26 12:00:00|10569.9|10567.9|10573.5|10571.5|10575|10573|10569.2|10567.2|61888
1653570000000|2022-05-26 13:00:00|10573.9|10571.9|10574.6|10572.6|10575.8|10573.8|10570.7|10568.7|104290
1653573600000|2022-05-26 14:00:00|10575|10573|10570.3|10568.3|10576.2|10574.2|10569.9|10567.9|70060
1653577200000|2022-05-26 15:00:00|10569.9|10567.9|10567.6|10565.6|10570.3|10568.3|10565.6|10563.6|40103
1653580800000|2022-05-26 16:00:00|10568|10566|10565.3|10563.3|10569.2|10567.2|10563.7|10561.7|43406
1653584400000|2022-05-26 17:00:00|10565.5|10563.5|10566.8|10564.8|10568.4|10566.4|10564.7|10562.7|42153
1653588000000|2022-05-26 18:00:00|10566.4|10564.4|10567.2|10565.2|10567.2|10565.2|10565.3|10563.3|25374
1653591600000|2022-05-26 19:00:00|10566.8|10564.8|10566.4|10564.4|10567.2|10565.2|10565.3|10563.3|25442
1653595200000|2022-05-26 20:00:00|10566.8|10564.8|10568|10566|10569.6|10567.6|10566.8|10564.8|8266
1653602400000|2022-05-26 22:00:00|10567|10565|10566.6|10564.6|10568.4|10566.4|10565.6|10563.6|2182
1653606000000|2022-05-26 23:00:00|10566.4|10564.4|10567.6|10565.6|10568.6|10566.6|10565.8|10563.8|2623
1653609600000|2022-05-27 00:00:00|10568|10566|10569.6|10567.6|10569.6|10567.6|10565.6|10563.6|2342
1653613200000|2022-05-27 01:00:00|10569.9|10567.9|10568.8|10566.8|10569.9|10567.9|10567.2|10565.2|7241
1653616800000|2022-05-27 02:00:00|10569|10567|10570.3|10568.3|10572.7|10570.7|10568.8|10566.8|5166
1653620400000|2022-05-27 03:00:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10569.6|10567.6|2683
1653624000000|2022-05-27 04:00:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|2811
1653627600000|2022-05-27 05:00:00|10571.5|10569.5|10571.9|10569.9|10574.2|10572.2|10570.7|10568.7|7605
1653631200000|2022-05-27 06:00:00|10571.7|10569.7|10571.5|10569.5|10573.5|10571.5|10571.1|10569.1|8460
1653634800000|2022-05-27 07:00:00|10571.9|10569.9|10569.6|10567.6|10572.7|10570.7|10568.4|10566.4|19276
1653638400000|2022-05-27 08:00:00|10569.4|10567.4|10568.4|10566.4|10570.7|10568.7|10567.6|10565.6|9694
1653642000000|2022-05-27 09:00:00|10568.6|10566.6|10569.8|10567.8|10569.9|10567.9|10568.4|10566.4|9083
1653645600000|2022-05-27 10:00:00|10569.9|10567.9|10569.6|10567.6|10571.9|10569.9|10569.2|10567.2|10130
1653649200000|2022-05-27 11:00:00|10569.8|10567.8|10571.9|10569.9|10572.7|10570.7|10569.8|10567.8|26277
1653652800000|2022-05-27 12:00:00|10572.3|10570.3|10567.6|10565.6|10573.1|10571.1|10566|10564|30243
1653656400000|2022-05-27 13:00:00|10567.4|10565.4|10571.1|10569.1|10572.3|10570.3|10567.2|10565.2|33847
1653660000000|2022-05-27 14:00:00|10570.7|10568.7|10568.4|10566.4|10571.9|10569.9|10566.8|10564.8|43426
1653663600000|2022-05-27 15:00:00|10568.6|10566.6|10566.8|10564.8|10569.6|10567.6|10565.6|10563.6|20546
1653667200000|2022-05-27 16:00:00|10567.2|10565.2|10564.1|10562.1|10567.6|10565.6|10563.7|10561.7|18343
1653670800000|2022-05-27 17:00:00|10563.7|10561.7|10567.6|10565.6|10567.6|10565.6|10563.3|10561.3|16065
1653674400000|2022-05-27 18:00:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10564.1|10562.1|8709
1653678000000|2022-05-27 19:00:00|10567.4|10565.4|10567.2|10565.2|10568.8|10566.8|10566.8|10564.8|7970
1653681600000|2022-05-27 20:00:00|10567.6|10565.6|10566.2|10564.2|10568.4|10566.4|10566|10564|2933
1653861600000|2022-05-29 22:00:00|10565.8|10563.8|10566.4|10564.4|10567.2|10565.2|10565.1|10563.1|460
1653865200000|2022-05-29 23:00:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10564.9|10562.9|650
1653868800000|2022-05-30 00:00:00|10565.5|10563.5|10566.4|10564.4|10566.8|10564.8|10564.9|10562.9|958
1653872400000|2022-05-30 01:00:00|10566|10564|10566.4|10564.4|10567.2|10565.2|10566|10564|956
1653876000000|2022-05-30 02:00:00|10566.2|10564.2|10564.9|10562.9|10566.4|10564.4|10563.7|10561.7|1801
1653879600000|2022-05-30 03:00:00|10565.3|10563.3|10566|10564|10566|10564|10564.9|10562.9|1869
1653883200000|2022-05-30 04:00:00|10566.4|10564.4|10563.3|10561.3|10566.4|10564.4|10562.5|10560.5|1509
1653886800000|2022-05-30 05:00:00|10562.9|10560.9|10561.7|10559.7|10563.7|10561.7|10561.7|10559.7|957
1653890400000|2022-05-30 06:00:00|10562.1|10560.1|10559.8|10557.8|10562.3|10560.3|10559.4|10557.4|3963
1653894000000|2022-05-30 07:00:00|10560.2|10558.2|10555.5|10553.5|10560.6|10558.6|10555.3|10553.3|7312
1653897600000|2022-05-30 08:00:00|10555.1|10553.1|10557.1|10555.1|10558.2|10556.2|10553.9|10551.9|6296
1653901200000|2022-05-30 09:00:00|10556.9|10554.9|10557.1|10555.1|10558.6|10556.6|10555.9|10553.9|4493
1653904800000|2022-05-30 10:00:00|10557.4|10555.4|10558.4|10556.4|10558.6|10556.6|10555.5|10553.5|3779
1653908400000|2022-05-30 11:00:00|10558.6|10556.6|10556.3|10554.3|10559|10557|10556.3|10554.3|2305
1653912000000|2022-05-30 12:00:00|10556.5|10554.5|10555.1|10553.1|10557.1|10555.1|10553.9|10551.9|3953
1653915600000|2022-05-30 13:00:00|10555.3|10553.3|10555.5|10553.5|10557.1|10555.1|10554.7|10552.7|2611
1653919200000|2022-05-30 14:00:00|10555.9|10553.9|10554.7|10552.7|10556.3|10554.3|10554.3|10552.3|3747
1653922800000|2022-05-30 15:00:00|10554.3|10552.3|10551.6|10549.6|10554.3|10552.3|10550.8|10548.8|8288
1653926400000|2022-05-30 16:00:00|10551.4|10549.4|10548.5|10546.5|10551.6|10549.6|10547.9|10545.9|5450
1653948000000|2022-05-30 22:00:00|10549.2|10547.2|10549.6|10547.6|10551.2|10549.2|10549.2|10547.2|1131
1653951600000|2022-05-30 23:00:00|10550|10548|10549.2|10547.2|10550|10548|10547.5|10545.5|2186
1653955200000|2022-05-31 00:00:00|10549.6|10547.6|10545.7|10543.7|10550.2|10548.2|10545.3|10543.3|8168
1653958800000|2022-05-31 01:00:00|10546.1|10544.1|10549.2|10547.2|10550|10548|10545.7|10543.7|5225
1653962400000|2022-05-31 02:00:00|10549.6|10547.6|10549.6|10547.6|10550.8|10548.8|10548.9|10546.9|3329
1653966000000|2022-05-31 03:00:00|10550|10548|10549.4|10547.4|10551.4|10549.4|10549.4|10547.4|3446
1653969600000|2022-05-31 04:00:00|10549.6|10547.6|10550.4|10548.4|10551.6|10549.6|10549.6|10547.6|2419
1653973200000|2022-05-31 05:00:00|10550.2|10548.2|10550.2|10548.2|10551.2|10549.2|10549.2|10547.2|2607
1653976800000|2022-05-31 06:00:00|10550|10548|10551.2|10549.2|10551.6|10549.6|10548.1|10546.1|6101
1653980400000|2022-05-31 07:00:00|10551.6|10549.6|10556.7|10554.7|10558.6|10556.6|10551.4|10549.4|9618
1653984000000|2022-05-31 08:00:00|10556.3|10554.3|10552.8|10550.8|10557.4|10555.4|10552.4|10550.4|7389
1653987600000|2022-05-31 09:00:00|10552.4|10550.4|10553.9|10551.9|10554.7|10552.7|10551|10549|7257
1653991200000|2022-05-31 10:00:00|10553.5|10551.5|10554.7|10552.7|10555.5|10553.5|10552.8|10550.8|7499
1653994800000|2022-05-31 11:00:00|10554.9|10552.9|10553.3|10551.3|10557.1|10555.1|10552.2|10550.2|12921
1653998400000|2022-05-31 12:00:00|10553.1|10551.1|10548.5|10546.5|10553.9|10551.9|10546.9|10544.9|53238
1654002000000|2022-05-31 13:00:00|10548.3|10546.3|10550.8|10548.8|10556.7|10554.7|10548.1|10546.1|45705
1654005600000|2022-05-31 14:00:00|10550.4|10548.4|10550|10548|10552.4|10550.4|10547.3|10545.3|38421
1654009200000|2022-05-31 15:00:00|10549.6|10547.6|10552.4|10550.4|10552.8|10550.8|10548.9|10546.9|26639
1654012800000|2022-05-31 16:00:00|10552|10550|10553.9|10551.9|10553.9|10551.9|10551.6|10549.6|16289
1654016400000|2022-05-31 17:00:00|10553.7|10551.7|10554.3|10552.3|10555.9|10553.9|10552.8|10550.8|45673
1654020000000|2022-05-31 18:00:00|10553.9|10551.9|10556.7|10554.7|10556.7|10554.7|10553.9|10551.9|20849
1654023600000|2022-05-31 19:00:00|10556.9|10554.9|10555.1|10553.1|10558.2|10556.2|10552|10550|50022
1654027200000|2022-05-31 20:00:00|10555.5|10553.5|10554.3|10552.3|10556.3|10554.3|10550.8|10548.8|32726
1654034400000|2022-05-31 22:00:00|10554.1|10552.1|10552.6|10550.6|10554.3|10552.3|10552.4|10550.4|1259
1654038000000|2022-05-31 23:00:00|10552.4|10550.4|10552.2|10550.2|10552.8|10550.8|10551.2|10549.2|1193
1654041600000|2022-06-01 00:00:00|10552.4|10550.4|10549.4|10547.4|10552.8|10550.8|10549.2|10547.2|3461
1654045200000|2022-06-01 01:00:00|10549.6|10547.6|10549.2|10547.2|10550.4|10548.4|10548.5|10546.5|4656
1654048800000|2022-06-01 02:00:00|10549.4|10547.4|10551.2|10549.2|10551.6|10549.6|10548.9|10546.9|2475
1654052400000|2022-06-01 03:00:00|10551.6|10549.6|10551.2|10549.2|10552|10550|10550.8|10548.8|1947
1654056000000|2022-06-01 04:00:00|10551|10549|10551.6|10549.6|10552.4|10550.4|10550.8|10548.8|1488
1654059600000|2022-06-01 05:00:00|10551.2|10549.2|10552|10550|10552.8|10550.8|10550.4|10548.4|2208
1654063200000|2022-06-01 06:00:00|10552.4|10550.4|10550|10548|10553.9|10551.9|10550|10548|3267
1654066800000|2022-06-01 07:00:00|10550.2|10548.2|10548.5|10546.5|10551|10549|10547.3|10545.3|8752
1654070400000|2022-06-01 08:00:00|10548.1|10546.1|10550|10548|10550|10548|10548.1|10546.1|6733
1654074000000|2022-06-01 09:00:00|10549.8|10547.8|10550.8|10548.8|10551.2|10549.2|10549.6|10547.6|2032
1654077600000|2022-06-01 10:00:00|10550.4|10548.4|10550.4|10548.4|10551.6|10549.6|10550|10548|3104
1654081200000|2022-06-01 11:00:00|10550|10548|10548.5|10546.5|10550.4|10548.4|10547.7|10545.7|5781
1654084800000|2022-06-01 12:00:00|10548.9|10546.9|10551.2|10549.2|10551.6|10549.6|10547.7|10545.7|18214
1654088400000|2022-06-01 13:00:00|10551.4|10549.4|10550.8|10548.8|10553.1|10551.1|10547.3|10545.3|23717
1654092000000|2022-06-01 14:00:00|10549.6|10547.6|10536|10534|10549.6|10547.6|10533.2|10531.2|85177
1654095600000|2022-06-01 15:00:00|10535.6|10533.6|10532.6|10530.6|10536|10534|10530.9|10528.9|26016
1654099200000|2022-06-01 16:00:00|10532.8|10530.8|10533.6|10531.6|10534|10532|10532.1|10530.1|22255
1654102800000|2022-06-01 17:00:00|10533.2|10531.2|10532.8|10530.8|10534.4|10532.4|10531.7|10529.7|22197
1654106400000|2022-06-01 18:00:00|10532.4|10530.4|10532.1|10530.1|10533.2|10531.2|10529.7|10527.7|21167
1654110000000|2022-06-01 19:00:00|10532.4|10530.4|10534|10532|10534|10532|10530.1|10528.1|23966
1654113600000|2022-06-01 20:00:00|10534.4|10532.4|10536|10534|10537.5|10535.5|10534|10532|16431
1654120800000|2022-06-01 22:00:00|10539.9|10537.9|10537.1|10535.1|10539.9|10537.9|10534.8|10532.8|1221
1654124400000|2022-06-01 23:00:00|10537.5|10535.5|10536.7|10534.7|10537.9|10535.9|10534.8|10532.8|1151
1654128000000|2022-06-02 00:00:00|10536.5|10534.5|10536|10534|10538.1|10536.1|10535.6|10533.6|2345
1654131600000|2022-06-02 01:00:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10534.2|10532.2|2712
1654135200000|2022-06-02 02:00:00|10535.8|10533.8|10534.4|10532.4|10537.1|10535.1|10533.6|10531.6|2720
1654138800000|2022-06-02 03:00:00|10534.6|10532.6|10535.2|10533.2|10536|10534|10534.4|10532.4|2152
1654142400000|2022-06-02 04:00:00|10535|10533|10534.4|10532.4|10535.6|10533.6|10533.6|10531.6|2211
1654146000000|2022-06-02 05:00:00|10534.2|10532.2|10533.6|10531.6|10536|10534|10532.8|10530.8|3141
1654149600000|2022-06-02 06:00:00|10533.4|10531.4|10534|10532|10534.2|10532.2|10532.4|10530.4|2863
1654153200000|2022-06-02 07:00:00|10533.6|10531.6|10531.7|10529.7|10534|10532|10531.3|10529.3|6113
1654156800000|2022-06-02 08:00:00|10531.3|10529.3|10533.2|10531.2|10533.6|10531.6|10531.3|10529.3|3935
1654160400000|2022-06-02 09:00:00|10533.4|10531.4|10534.4|10532.4|10535.2|10533.2|10532.8|10530.8|6071
1654164000000|2022-06-02 10:00:00|10534.6|10532.6|10534.8|10532.8|10535.2|10533.2|10532.8|10530.8|5585
1654167600000|2022-06-02 11:00:00|10534.4|10532.4|10535.6|10533.6|10536.7|10534.7|10533.6|10531.6|7785
1654171200000|2022-06-02 12:00:00|10535.2|10533.2|10534.8|10532.8|10540.6|10538.6|10531.7|10529.7|33509
1654174800000|2022-06-02 13:00:00|10535.2|10533.2|10535|10533|10540.6|10538.6|10534|10532|33183
1654178400000|2022-06-02 14:00:00|10534.8|10532.8|10536|10534|10537.5|10535.5|10531.7|10529.7|36727
1654182000000|2022-06-02 15:00:00|10535.6|10533.6|10534.8|10532.8|10538.3|10536.3|10534.4|10532.4|19672
1654185600000|2022-06-02 16:00:00|10534.4|10532.4|10537.1|10535.1|10537.1|10535.1|10534.4|10532.4|13017
1654189200000|2022-06-02 17:00:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10535.2|10533.2|12595
1654192800000|2022-06-02 18:00:00|10536.4|10534.4|10537.5|10535.5|10537.9|10535.9|10536.4|10534.4|11877
1654196400000|2022-06-02 19:00:00|10537.1|10535.1|10536.4|10534.4|10537.5|10535.5|10535.6|10533.6|9691
1654200000000|2022-06-02 20:00:00|10536.7|10534.7|10537.9|10535.9|10538.3|10536.3|10536|10534|9009
1654207200000|2022-06-02 22:00:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.1|10535.1|480
1654210800000|2022-06-02 23:00:00|10537.7|10535.7|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|843
1654214400000|2022-06-03 00:00:00|10537.7|10535.7|10539.5|10537.5|10540.6|10538.6|10535.6|10533.6|4370
1654218000000|2022-06-03 01:00:00|10539.3|10537.3|10537.5|10535.5|10539.5|10537.5|10536.7|10534.7|1672
1654221600000|2022-06-03 02:00:00|10537.3|10535.3|10536.7|10534.7|10537.9|10535.9|10536.4|10534.4|1991
1654225200000|2022-06-03 03:00:00|10537.1|10535.1|10536.7|10534.7|10537.5|10535.5|10536.4|10534.4|1733
1654228800000|2022-06-03 04:00:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.2|10534.2|1704
1654232400000|2022-06-03 05:00:00|10536.9|10534.9|10538.7|10536.7|10539.1|10537.1|10536.4|10534.4|1638
1654236000000|2022-06-03 06:00:00|10538.9|10536.9|10536.4|10534.4|10539.9|10537.9|10536|10534|2633
1654239600000|2022-06-03 07:00:00|10536|10534|10538.1|10536.1|10539.1|10537.1|10535.2|10533.2|3826
1654243200000|2022-06-03 08:00:00|10537.9|10535.9|10538.3|10536.3|10539.1|10537.1|10537.1|10535.1|1397
1654246800000|2022-06-03 09:00:00|10537.9|10535.9|10536.9|10534.9|10538.7|10536.7|10536.7|10534.7|2189
1654250400000|2022-06-03 10:00:00|10536.7|10534.7|10535.6|10533.6|10537.5|10535.5|10534|10532|5696
1654254000000|2022-06-03 11:00:00|10535.2|10533.2|10539.5|10537.5|10539.5|10537.5|10535.2|10533.2|31627
1654257600000|2022-06-03 12:00:00|10539.9|10537.9|10530.5|10528.5|10541.2|10539.2|10530.1|10528.1|57932
1654261200000|2022-06-03 13:00:00|10530.3|10528.3|10533.2|10531.2|10534.4|10532.4|10529.3|10527.3|22945
1654264800000|2022-06-03 14:00:00|10534.8|10532.8|10533.2|10531.2|10536|10534|10530.9|10528.9|19465
1654268400000|2022-06-03 15:00:00|10533.4|10531.4|10533.2|10531.2|10535.6|10533.6|10533.2|10531.2|13730
1654272000000|2022-06-03 16:00:00|10533.6|10531.6|10535.6|10533.6|10536|10534|10533.2|10531.2|8112
1654275600000|2022-06-03 17:00:00|10535.2|10533.2|10534.8|10532.8|10536|10534|10534.4|10532.4|6860
1654279200000|2022-06-03 18:00:00|10534.4|10532.4|10533.6|10531.6|10534.8|10532.8|10533.2|10531.2|8815
1654282800000|2022-06-03 19:00:00|10533.2|10531.2|10534.4|10532.4|10534.8|10532.8|10532.8|10530.8|9508
1654286400000|2022-06-03 20:00:00|10534.8|10532.8|10535.2|10533.2|10536|10534|10534.4|10532.4|8636
1654466400000|2022-06-05 22:00:00|10533.2|10531.2|10536|10534|10536|10534|10531.9|10529.9|1589
1654470000000|2022-06-05 23:00:00|10536.2|10534.2|10536.4|10534.4|10536.7|10534.7|10535.2|10533.2|2207
1654473600000|2022-06-06 00:00:00|10536.7|10534.7|10534|10532|10536.7|10534.7|10533.6|10531.6|2667
1654477200000|2022-06-06 01:00:00|10534.4|10532.4|10534.8|10532.8|10536|10534|10534.4|10532.4|1510
1654480800000|2022-06-06 02:00:00|10534.6|10532.6|10535.2|10533.2|10536|10534|10534|10532|2032
1654484400000|2022-06-06 03:00:00|10534.8|10532.8|10535.2|10533.2|10536|10534|10534.8|10532.8|794
1654488000000|2022-06-06 04:00:00|10534.8|10532.8|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|760
1654491600000|2022-06-06 05:00:00|10534|10532|10533.6|10531.6|10534.4|10532.4|10533.6|10531.6|1645
1654495200000|2022-06-06 06:00:00|10533.2|10531.2|10533.2|10531.2|10534.4|10532.4|10530.9|10528.9|9957
1654498800000|2022-06-06 07:00:00|10532.8|10530.8|10528.5|10526.5|10532.8|10530.8|10527.8|10525.8|7264
1654502400000|2022-06-06 08:00:00|10528.9|10526.9|10528.5|10526.5|10529.7|10527.7|10528.1|10526.1|4648
1654506000000|2022-06-06 09:00:00|10528.1|10526.1|10529.3|10527.3|10530.9|10528.9|10528.1|10526.1|2986
1654509600000|2022-06-06 10:00:00|10529.7|10527.7|10529.7|10527.7|10530.5|10528.5|10528.9|10526.9|2839
1654513200000|2022-06-06 11:00:00|10530.1|10528.1|10530.1|10528.1|10531.7|10529.7|10529.7|10527.7|13012
1654516800000|2022-06-06 12:00:00|10529.7|10527.7|10527.8|10525.8|10530.9|10528.9|10527|10525|18179
1654520400000|2022-06-06 13:00:00|10528|10526|10525.4|10523.4|10528.1|10526.1|10525|10523|16458
1654524000000|2022-06-06 14:00:00|10525|10523|10523.5|10521.5|10525.4|10523.4|10522.7|10520.7|22610
1654527600000|2022-06-06 15:00:00|10523.3|10521.3|10523.1|10521.1|10523.9|10521.9|10520.3|10518.3|18598
1654531200000|2022-06-06 16:00:00|10522.7|10520.7|10521.5|10519.5|10523.9|10521.9|10520.3|10518.3|19509
1654534800000|2022-06-06 17:00:00|10521.1|10519.1|10519.9|10517.9|10521.5|10519.5|10519.6|10517.6|13024
1654538400000|2022-06-06 18:00:00|10520.3|10518.3|10519.9|10517.9|10520.7|10518.7|10519.6|10517.6|33654
1654542000000|2022-06-06 19:00:00|10520.3|10518.3|10521.1|10519.1|10521.9|10519.9|10519.6|10517.6|15699
1654545600000|2022-06-06 20:00:00|10520.9|10518.9|10520.7|10518.7|10521.1|10519.1|10519.9|10517.9|12289
1654552800000|2022-06-06 22:00:00|10519.9|10517.9|10520.5|10518.5|10520.7|10518.7|10519.2|10517.2|1543
1654556400000|2022-06-06 23:00:00|10520.7|10518.7|10519.6|10517.6|10520.7|10518.7|10518.8|10516.8|1814
1654560000000|2022-06-07 00:00:00|10519.4|10517.4|10517.2|10515.2|10520.5|10518.5|10517|10515|4921
1654563600000|2022-06-07 01:00:00|10517|10515|10518|10516|10518|10516|10516|10514|3224
1654567200000|2022-06-07 02:00:00|10517.8|10515.8|10518.8|10516.8|10519.2|10517.2|10517.8|10515.8|3194
1654570800000|2022-06-07 03:00:00|10519.2|10517.2|10518.4|10516.4|10519.2|10517.2|10517.6|10515.6|941
1654574400000|2022-06-07 04:00:00|10518|10516|10516.8|10514.8|10518.8|10516.8|10514.9|10512.9|4473
1654578000000|2022-06-07 05:00:00|10516.6|10514.6|10515.8|10513.8|10517.6|10515.6|10515.6|10513.6|2828
1654581600000|2022-06-07 06:00:00|10515.6|10513.6|10518|10516|10518.4|10516.4|10514.7|10512.7|5217
1654585200000|2022-06-07 07:00:00|10517.8|10515.8|10521.9|10519.9|10523.5|10521.5|10517.6|10515.6|10752
1654588800000|2022-06-07 08:00:00|10522.3|10520.3|10523.5|10521.5|10524.2|10522.2|10521.5|10519.5|7448
1654592400000|2022-06-07 09:00:00|10523.9|10521.9|10523.5|10521.5|10524.2|10522.2|10522.7|10520.7|2641
1654596000000|2022-06-07 10:00:00|10523.9|10521.9|10522.3|10520.3|10524.2|10522.2|10521.9|10519.9|2646
1654599600000|2022-06-07 11:00:00|10521.9|10519.9|10521.9|10519.9|10523.9|10521.9|10521.1|10519.1|5709
1654603200000|2022-06-07 12:00:00|10521.5|10519.5|10524.2|10522.2|10526.2|10524.2|10520.7|10518.7|16921
1654606800000|2022-06-07 13:00:00|10524.6|10522.6|10526.2|10524.2|10526.6|10524.6|10522.3|10520.3|20234
1654610400000|2022-06-07 14:00:00|10526.6|10524.6|10526.2|10524.2|10527|10525|10523.1|10521.1|38569
1654614000000|2022-06-07 15:00:00|10526.4|10524.4|10525.4|10523.4|10528.1|10526.1|10523.9|10521.9|25039
1654617600000|2022-06-07 16:00:00|10525.2|10523.2|10522.7|10520.7|10525.4|10523.4|10522.3|10520.3|13780
1654621200000|2022-06-07 17:00:00|10522.5|10520.5|10522.3|10520.3|10523.1|10521.1|10519.2|10517.2|25089
1654624800000|2022-06-07 18:00:00|10521.9|10519.9|10519.9|10517.9|10523.5|10521.5|10519.6|10517.6|13654
1654628400000|2022-06-07 19:00:00|10520.3|10518.3|10519.2|10517.2|10520.3|10518.3|10517.6|10515.6|19406
1654632000000|2022-06-07 20:00:00|10518.8|10516.8|10520.3|10518.3|10521.1|10519.1|10518.8|10516.8|14625
1654639200000|2022-06-07 22:00:00|10521.1|10519.1|10519.4|10517.4|10521.1|10519.1|10519.2|10517.2|527
1654642800000|2022-06-07 23:00:00|10519.6|10517.6|10519.2|10517.2|10519.6|10517.6|10518.8|10516.8|1039
1654646400000|2022-06-08 00:00:00|10518.8|10516.8|10519.6|10517.6|10520.3|10518.3|10518|10516|3683
1654650000000|2022-06-08 01:00:00|10519.9|10517.9|10519.2|10517.2|10519.9|10517.9|10518.8|10516.8|2038
1654653600000|2022-06-08 02:00:00|10519.4|10517.4|10518.8|10516.8|10519.6|10517.6|10518.4|10516.4|762
1654657200000|2022-06-08 03:00:00|10518.6|10516.6|10518|10516|10519.2|10517.2|10518|10516|653
1654660800000|2022-06-08 04:00:00|10517.6|10515.6|10517.2|10515.2|10518|10516|10516.4|10514.4|2091
1654664400000|2022-06-08 05:00:00|10517.6|10515.6|10516.8|10514.8|10517.6|10515.6|10516|10514|1733
1654668000000|2022-06-08 06:00:00|10516.4|10514.4|10516.8|10514.8|10517.6|10515.6|10515.6|10513.6|6624
1654671600000|2022-06-08 07:00:00|10517.2|10515.2|10516.8|10514.8|10519.6|10517.6|10516.4|10514.4|6201
1654675200000|2022-06-08 08:00:00|10517|10515|10516.4|10514.4|10517.6|10515.6|10515.6|10513.6|4790
1654678800000|2022-06-08 09:00:00|10516.8|10514.8|10516.8|10514.8|10517.2|10515.2|10515.6|10513.6|5983
1654682400000|2022-06-08 10:00:00|10516.4|10514.4|10517.2|10515.2|10517.2|10515.2|10515.3|10513.3|5356
1654686000000|2022-06-08 11:00:00|10517|10515|10517.2|10515.2|10517.2|10515.2|10515.3|10513.3|9891
1654689600000|2022-06-08 12:00:00|10517.4|10515.4|10515.6|10513.6|10518.4|10516.4|10512.5|10510.5|22173
1654693200000|2022-06-08 13:00:00|10515.3|10513.3|10513.7|10511.7|10516.4|10514.4|10513.3|10511.3|27315
1654696800000|2022-06-08 14:00:00|10513.3|10511.3|10514.9|10512.9|10516|10514|10512.1|10510.1|25366
1654700400000|2022-06-08 15:00:00|10514.5|10512.5|10514.5|10512.5|10515.3|10513.3|10514.1|10512.1|12158
1654704000000|2022-06-08 16:00:00|10514.9|10512.9|10514.1|10512.1|10516|10514|10514.1|10512.1|13996
1654707600000|2022-06-08 17:00:00|10514.3|10512.3|10513.3|10511.3|10514.5|10512.5|10511.4|10509.4|12847
1654711200000|2022-06-08 18:00:00|10512.9|10510.9|10511.7|10509.7|10513.7|10511.7|10511.7|10509.7|12945
1654714800000|2022-06-08 19:00:00|10511.9|10509.9|10509.8|10507.8|10512.5|10510.5|10509.8|10507.8|10532
1654718400000|2022-06-08 20:00:00|10509.4|10507.4|10510.2|10508.2|10511|10509|10509.2|10507.2|7559
1654725600000|2022-06-08 22:00:00|10508.4|10506.4|10509|10507|10509.8|10507.8|10508.4|10506.4|637
1654729200000|2022-06-08 23:00:00|10508.6|10506.6|10508.2|10506.2|10508.8|10506.8|10506.9|10504.9|1844
1654732800000|2022-06-09 00:00:00|10508.4|10506.4|10507.6|10505.6|10509|10507|10506.7|10504.7|3170
1654736400000|2022-06-09 01:00:00|10507.4|10505.4|10505.5|10503.5|10507.8|10505.8|10505.1|10503.1|1800
1654740000000|2022-06-09 02:00:00|10505.9|10503.9|10505.5|10503.5|10505.9|10503.9|10504.7|10502.7|2097
1654743600000|2022-06-09 03:00:00|10505.9|10503.9|10507.4|10505.4|10507.8|10505.8|10505.5|10503.5|1998
1654747200000|2022-06-09 04:00:00|10507.6|10505.6|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|783
1654750800000|2022-06-09 05:00:00|10507.8|10505.8|10508.6|10506.6|10508.6|10506.6|10507.4|10505.4|721
1654754400000|2022-06-09 06:00:00|10509|10507|10507.8|10505.8|10509.4|10507.4|10507.1|10505.1|2891
1654758000000|2022-06-09 07:00:00|10508|10506|10511|10509|10512.5|10510.5|10507.6|10505.6|6062
1654761600000|2022-06-09 08:00:00|10511.2|10509.2|10511|10509|10512.5|10510.5|10508.2|10506.2|4899
1654765200000|2022-06-09 09:00:00|10510.8|10508.8|10509.4|10507.4|10512.1|10510.1|10508.2|10506.2|2771
1654768800000|2022-06-09 10:00:00|10509|10507|10510.2|10508.2|10510.6|10508.6|10508.2|10506.2|3431
1654772400000|2022-06-09 11:00:00|10510|10508|10503.5|10501.5|10510.6|10508.6|10502.8|10500.8|19861
1654776000000|2022-06-09 12:00:00|10503.1|10501.1|10500.8|10498.8|10504.7|10502.7|10499.6|10497.6|39385
1654779600000|2022-06-09 13:00:00|10501.2|10499.2|10502.8|10500.8|10505.9|10503.9|10499.2|10497.2|24609
1654783200000|2022-06-09 14:00:00|10502.4|10500.4|10498.5|10496.5|10502.8|10500.8|10498.5|10496.5|18302
1654786800000|2022-06-09 15:00:00|10498.1|10496.1|10500|10498|10500.8|10498.8|10496.1|10494.1|51107
1654790400000|2022-06-09 16:00:00|10499.8|10497.8|10499.2|10497.2|10500.8|10498.8|10498.9|10496.9|10536
1654794000000|2022-06-09 17:00:00|10499|10497|10502.4|10500.4|10503.9|10501.9|10499|10497|13935
1654797600000|2022-06-09 18:00:00|10502.8|10500.8|10500.8|10498.8|10503.1|10501.1|10500.4|10498.4|7509
1654801200000|2022-06-09 19:00:00|10500.4|10498.4|10500.4|10498.4|10500.8|10498.8|10499.6|10497.6|9537
1654804800000|2022-06-09 20:00:00|10500|10498|10501.2|10499.2|10502|10500|10499.6|10497.6|12697
1654812000000|2022-06-09 22:00:00|10502|10500|10500.8|10498.8|10502.6|10500.6|10500.6|10498.6|1697
1654815600000|2022-06-09 23:00:00|10501.2|10499.2|10500|10498|10501.2|10499.2|10499.6|10497.6|1189
1654819200000|2022-06-10 00:00:00|10499.6|10497.6|10501.6|10499.6|10501.6|10499.6|10499.2|10497.2|2859
1654822800000|2022-06-10 01:00:00|10501.2|10499.2|10500.4|10498.4|10502|10500|10500|10498|2838
1654826400000|2022-06-10 02:00:00|10500.2|10498.2|10499.6|10497.6|10500.8|10498.8|10499.6|10497.6|1804
1654830000000|2022-06-10 03:00:00|10499.4|10497.4|10498.9|10496.9|10499.6|10497.6|10498.5|10496.5|1503
1654833600000|2022-06-10 04:00:00|10499.2|10497.2|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|876
1654837200000|2022-06-10 05:00:00|10499.2|10497.2|10499.2|10497.2|10499.6|10497.6|10498.5|10496.5|1944
1654840800000|2022-06-10 06:00:00|10499.6|10497.6|10498.1|10496.1|10500.4|10498.4|10497.3|10495.3|5829
1654844400000|2022-06-10 07:00:00|10498.5|10496.5|10500|10498|10501.6|10499.6|10498.1|10496.1|5914
1654848000000|2022-06-10 08:00:00|10499.6|10497.6|10500.8|10498.8|10501.6|10499.6|10499.2|10497.2|6371
1654851600000|2022-06-10 09:00:00|10500.4|10498.4|10495.3|10493.3|10500.8|10498.8|10494.9|10492.9|15696
1654855200000|2022-06-10 10:00:00|10495.1|10493.1|10496.5|10494.5|10497.3|10495.3|10494.2|10492.2|6433
1654858800000|2022-06-10 11:00:00|10496.1|10494.1|10493|10491|10496.5|10494.5|10491.4|10489.4|15571
1654862400000|2022-06-10 12:00:00|10493.4|10491.4|10478.5|10476.5|10498.9|10496.9|10478.5|10476.5|83112
1654866000000|2022-06-10 13:00:00|10478.3|10476.3|10474.2|10472.2|10482.1|10480.1|10469.6|10467.6|72904
1654869600000|2022-06-10 14:00:00|10472.7|10470.7|10465.5|10463.5|10473.9|10471.9|10465.5|10463.5|58029
1654873200000|2022-06-10 15:00:00|10465.6|10463.6|10460.2|10458.2|10466|10464|10460.2|10458.2|45413
1654876800000|2022-06-10 16:00:00|10460.6|10458.6|10457.1|10455.1|10461|10459|10455.5|10453.5|27016
1654880400000|2022-06-10 17:00:00|10457.4|10455.4|10454.7|10452.7|10459.4|10457.4|10454.3|10452.3|33598
1654884000000|2022-06-10 18:00:00|10454.5|10452.5|10453.5|10451.5|10455.9|10453.9|10452|10450|28068
1654887600000|2022-06-10 19:00:00|10453.3|10451.3|10450.8|10448.8|10453.9|10451.9|10449.2|10447.2|22298
1654891200000|2022-06-10 20:00:00|10451.2|10449.2|10450|10448|10451.2|10449.2|10448.5|10446.5|14681
1655071200000|2022-06-12 22:00:00|10448.3|10446.3|10437.9|10435.9|10448.3|10446.3|10431.7|10429.7|11809
1655074800000|2022-06-12 23:00:00|10438.3|10436.3|10433.4|10431.4|10438.5|10436.5|10432.1|10430.1|5868
1655078400000|2022-06-13 00:00:00|10433.2|10431.2|10433.2|10431.2|10437.5|10435.5|10430.9|10428.9|9985
1655082000000|2022-06-13 01:00:00|10432.8|10430.8|10423.1|10421.1|10433.2|10431.2|10422.7|10420.7|11184
1655085600000|2022-06-13 02:00:00|10423.5|10421.5|10428.1|10426.1|10428.5|10426.5|10423.1|10421.1|8266
1655089200000|2022-06-13 03:00:00|10428.5|10426.5|10427.8|10425.8|10428.9|10426.9|10427.6|10425.6|2390
1655092800000|2022-06-13 04:00:00|10427.4|10425.4|10428.5|10426.5|10429.1|10427.1|10426.6|10424.6|3054
1655096400000|2022-06-13 05:00:00|10428.9|10426.9|10431.3|10429.3|10434|10432|10428.5|10426.5|6088
1655100000000|2022-06-13 06:00:00|10431.5|10429.5|10425.8|10423.8|10435|10433|10425.4|10423.4|9818
1655103600000|2022-06-13 07:00:00|10426|10424|10424.2|10422.2|10431.7|10429.7|10415.3|10413.3|30975
1655107200000|2022-06-13 08:00:00|10423.9|10421.9|10418.4|10416.4|10424.6|10422.6|10411.7|10409.7|26187
1655110800000|2022-06-13 09:00:00|10418|10416|10421.1|10419.1|10422.7|10420.7|10418|10416|16460
1655114400000|2022-06-13 10:00:00|10420.7|10418.7|10422.7|10420.7|10425|10423|10418.8|10416.8|11560
1655118000000|2022-06-13 11:00:00|10422.3|10420.3|10416|10414|10424.6|10422.6|10415.3|10413.3|22290
1655121600000|2022-06-13 12:00:00|10415.3|10413.3|10426.6|10424.6|10434|10432|10415.3|10413.3|45952
1655125200000|2022-06-13 13:00:00|10427|10425|10418.8|10416.8|10427|10425|10414.5|10412.5|48707
1655128800000|2022-06-13 14:00:00|10418.4|10416.4|10416.4|10414.4|10421.5|10419.5|10412.9|10410.9|34674
1655132400000|2022-06-13 15:00:00|10416.8|10414.8|10414.9|10412.9|10416.8|10414.8|10409|10407|46817
1655136000000|2022-06-13 16:00:00|10414.7|10412.7|10412.7|10410.7|10419.6|10417.6|10412.7|10410.7|20946
1655139600000|2022-06-13 17:00:00|10412.5|10410.5|10409|10407|10413.3|10411.3|10409|10407|21729
1655143200000|2022-06-13 18:00:00|10409.2|10407.2|10404.3|10402.3|10409.8|10407.8|10403.9|10401.9|22491
1655146800000|2022-06-13 19:00:00|10403.9|10401.9|10395.9|10393.9|10405.5|10403.5|10377.8|10375.8|63312
1655150400000|2022-06-13 20:00:00|10395.3|10393.3|10392.6|10390.6|10397.9|10395.9|10385.2|10383.2|31658
1655157600000|2022-06-13 22:00:00|10389.3|10387.3|10391.4|10389.4|10393.8|10391.8|10384.2|10382.2|6488
1655161200000|2022-06-13 23:00:00|10391.2|10389.2|10386.7|10384.7|10391.2|10389.2|10384.4|10382.4|3923
1655164800000|2022-06-14 00:00:00|10387.1|10385.1|10384.4|10382.4|10388.7|10386.7|10381.7|10379.7|7459
1655168400000|2022-06-14 01:00:00|10384.6|10382.6|10384.8|10382.8|10388.7|10386.7|10384|10382|7261
1655172000000|2022-06-14 02:00:00|10385|10383|10382.1|10380.1|10386|10384|10378.3|10376.3|9099
1655175600000|2022-06-14 03:00:00|10382.3|10380.3|10387.1|10385.1|10387.9|10385.9|10382.1|10380.1|3777
1655179200000|2022-06-14 04:00:00|10387.5|10385.5|10389.5|10387.5|10389.5|10387.5|10386|10384|5108
1655182800000|2022-06-14 05:00:00|10389.9|10387.9|10403.9|10401.9|10410.4|10408.4|10389.1|10387.1|14850
1655186400000|2022-06-14 06:00:00|10404.1|10402.1|10406.5|10404.5|10411|10409|10401.6|10399.6|17073
1655190000000|2022-06-14 07:00:00|10406.7|10404.7|10413.3|10411.3|10419.6|10417.6|10406.1|10404.1|24252
1655193600000|2022-06-14 08:00:00|10412.9|10410.9|10409.8|10407.8|10417.2|10415.2|10409.4|10407.4|14580
1655197200000|2022-06-14 09:00:00|10409.6|10407.6|10404.7|10402.7|10409.6|10407.6|10401.6|10399.6|13342
1655200800000|2022-06-14 10:00:00|10405.3|10403.3|10411|10409|10411|10409|10403.9|10401.9|11840
1655204400000|2022-06-14 11:00:00|10411.4|10409.4|10400|10398|10411.7|10409.7|10400|10398|20976
1655208000000|2022-06-14 12:00:00|10400.2|10398.2|10407.4|10405.4|10416|10414|10396.9|10394.9|46758
1655211600000|2022-06-14 13:00:00|10407.8|10405.8|10405.1|10403.1|10409.4|10407.4|10400.4|10398.4|44698
1655215200000|2022-06-14 14:00:00|10404.7|10402.7|10394.9|10392.9|10404.7|10402.7|10390.3|10388.3|36473
1655218800000|2022-06-14 15:00:00|10394.6|10392.6|10387.7|10385.7|10395.3|10393.3|10382.1|10380.1|42966
1655222400000|2022-06-14 16:00:00|10387.9|10385.9|10385.2|10383.2|10387.9|10385.9|10382.4|10380.4|23109
1655226000000|2022-06-14 17:00:00|10385.4|10383.4|10389.7|10387.7|10389.9|10387.9|10385.2|10383.2|37684
1655229600000|2022-06-14 18:00:00|10389.9|10387.9|10384|10382|10390.6|10388.6|10384|10382|27437
1655233200000|2022-06-14 19:00:00|10384.4|10382.4|10384.8|10382.8|10385.6|10383.6|10378.7|10376.7|22959
1655236800000|2022-06-14 20:00:00|10384.4|10382.4|10383.8|10381.8|10385.6|10383.6|10381.3|10379.3|13145
1655244000000|2022-06-14 22:00:00|10382.4|10380.4|10388.5|10386.5|10388.7|10386.7|10382.3|10380.3|2666
1655247600000|2022-06-14 23:00:00|10388.7|10386.7|10390.6|10388.6|10391.4|10389.4|10388.1|10386.1|3025
1655251200000|2022-06-15 00:00:00|10390.8|10388.8|10391|10389|10393.4|10391.4|10387.9|10385.9|9228
1655254800000|2022-06-15 01:00:00|10390.6|10388.6|10396.5|10394.5|10397.7|10395.7|10389.5|10387.5|5985
1655258400000|2022-06-15 02:00:00|10396.3|10394.3|10397.7|10395.7|10397.7|10395.7|10395.3|10393.3|3116
1655262000000|2022-06-15 03:00:00|10397.3|10395.3|10396.1|10394.1|10397.7|10395.7|10395.3|10393.3|2458
1655265600000|2022-06-15 04:00:00|10395.7|10393.7|10392.6|10390.6|10397.5|10395.5|10392.2|10390.2|4387
1655269200000|2022-06-15 05:00:00|10392.4|10390.4|10394.9|10392.9|10395.3|10393.3|10388.7|10386.7|12059
1655272800000|2022-06-15 06:00:00|10394.6|10392.6|10401.6|10399.6|10403.9|10401.9|10394.2|10392.2|19484
1655276400000|2022-06-15 07:00:00|10401.4|10399.4|10399.6|10397.6|10405.1|10403.1|10398.1|10396.1|13912
1655280000000|2022-06-15 08:00:00|10399.4|10397.4|10394.9|10392.9|10400|10398|10392.2|10390.2|11211
1655283600000|2022-06-15 09:00:00|10395.3|10393.3|10403.9|10401.9|10403.9|10401.9|10393.8|10391.8|15296
1655287200000|2022-06-15 10:00:00|10403.5|10401.5|10407.8|10405.8|10411.5|10409.5|10402.4|10400.4|15132
1655290800000|2022-06-15 11:00:00|10407.4|10405.4|10409.2|10407.2|10412.1|10410.1|10405.5|10403.5|16796
1655294400000|2022-06-15 12:00:00|10409.4|10407.4|10404.7|10402.7|10409.4|10407.4|10396.9|10394.9|32103
1655298000000|2022-06-15 13:00:00|10404.3|10402.3|10407.4|10405.4|10408.6|10406.6|10400|10398|30365
1655301600000|2022-06-15 14:00:00|10407.1|10405.1|10401.6|10399.6|10411.4|10409.4|10400.4|10398.4|31313
1655305200000|2022-06-15 15:00:00|10402|10400|10403.1|10401.1|10405.9|10403.9|10401.2|10399.2|23780
1655308800000|2022-06-15 16:00:00|10402.8|10400.8|10404.7|10402.7|10407.8|10405.8|10402.6|10400.6|29685
1655312400000|2022-06-15 17:00:00|10404.9|10402.9|10408.6|10406.6|10408.6|10406.6|10401.2|10399.2|21482
1655316000000|2022-06-15 18:00:00|10408.8|10406.8|10418.4|10416.4|10432.8|10430.8|10385.6|10383.6|108001
1655319600000|2022-06-15 19:00:00|10418.6|10416.6|10427.2|10425.2|10434.8|10432.8|10417.4|10415.4|89680
1655323200000|2022-06-15 20:00:00|10427|10425|10431.7|10429.7|10432.1|10430.1|10425.4|10423.4|22462
1655330400000|2022-06-15 22:00:00|10430.1|10428.1|10427.8|10425.8|10431.9|10429.9|10427.4|10425.4|2132
1655334000000|2022-06-15 23:00:00|10427.6|10425.6|10430.5|10428.5|10430.5|10428.5|10426.6|10424.6|2570
1655337600000|2022-06-16 00:00:00|10430.7|10428.7|10423.5|10421.5|10431.7|10429.7|10422.7|10420.7|6684
1655341200000|2022-06-16 01:00:00|10423.3|10421.3|10410.6|10408.6|10423.5|10421.5|10410|10408|13341
1655344800000|2022-06-16 02:00:00|10411|10409|10412.5|10410.5|10414.5|10412.5|10409|10407|7177
1655348400000|2022-06-16 03:00:00|10412.7|10410.7|10419.9|10417.9|10420.3|10418.3|10412.7|10410.7|4163
1655352000000|2022-06-16 04:00:00|10419.8|10417.8|10420.1|10418.1|10420.7|10418.7|10418.8|10416.8|2044
1655355600000|2022-06-16 05:00:00|10420.3|10418.3|10420.5|10418.5|10421.5|10419.5|10417.4|10415.4|2563
1655359200000|2022-06-16 06:00:00|10420.7|10418.7|10417.2|10415.2|10423.9|10421.9|10413.7|10411.7|13232
1655362800000|2022-06-16 07:00:00|10416.8|10414.8|10412.9|10410.9|10417.2|10415.2|10405.9|10403.9|24297
1655366400000|2022-06-16 08:00:00|10413.1|10411.1|10408|10406|10413.3|10411.3|10405.3|10403.3|9789
1655370000000|2022-06-16 09:00:00|10407.8|10405.8|10394.9|10392.9|10408.2|10406.2|10392.2|10390.2|23829
1655373600000|2022-06-16 10:00:00|10395.1|10393.1|10398.7|10396.7|10400.4|10398.4|10394.6|10392.6|9047
1655377200000|2022-06-16 11:00:00|10399|10397|10394.9|10392.9|10404.7|10402.7|10392|10390|23500
1655380800000|2022-06-16 12:00:00|10395.3|10393.3|10409.4|10407.4|10418.4|10416.4|10395.3|10393.3|58039
1655384400000|2022-06-16 13:00:00|10409|10407|10411.5|10409.5|10414.9|10412.9|10405.9|10403.9|34309
1655388000000|2022-06-16 14:00:00|10411.4|10409.4|10425.8|10423.8|10425.8|10423.8|10411.4|10409.4|32146
1655391600000|2022-06-16 15:00:00|10425.4|10423.4|10430.1|10428.1|10433.8|10431.8|10424.2|10422.2|38105
1655395200000|2022-06-16 16:00:00|10429.7|10427.7|10432.1|10430.1|10434|10432|10427.8|10425.8|16193
1655398800000|2022-06-16 17:00:00|10431.9|10429.9|10431.3|10429.3|10432.8|10430.8|10428.1|10426.1|19192
1655402400000|2022-06-16 18:00:00|10431.1|10429.1|10432.1|10430.1|10434|10432|10430.3|10428.3|20773
1655406000000|2022-06-16 19:00:00|10431.7|10429.7|10441.8|10439.8|10444.6|10442.6|10431.7|10429.7|34567
1655409600000|2022-06-16 20:00:00|10442|10440|10443.8|10441.8|10447.3|10445.3|10439.5|10437.5|15533
1655416800000|2022-06-16 22:00:00|10442.2|10440.2|10439.9|10437.9|10442.2|10440.2|10437.9|10435.9|1221
1655420400000|2022-06-16 23:00:00|10438.3|10436.3|10437.7|10435.7|10439.9|10437.9|10436.4|10434.4|1525
1655424000000|2022-06-17 00:00:00|10437.9|10435.9|10432.4|10430.4|10438.7|10436.7|10431.3|10429.3|6801
1655427600000|2022-06-17 01:00:00|10432.3|10430.3|10432.8|10430.8|10436|10434|10431.3|10429.3|5523
1655431200000|2022-06-17 02:00:00|10433|10431|10439.5|10437.5|10442.8|10440.8|10429.3|10427.3|7990
1655434800000|2022-06-17 03:00:00|10439.9|10437.9|10436.5|10434.5|10439.9|10437.9|10434.4|10432.4|6245
1655438400000|2022-06-17 04:00:00|10436.7|10434.7|10437.9|10435.9|10438.3|10436.3|10434.8|10432.8|2154
1655442000000|2022-06-17 05:00:00|10438.3|10436.3|10437.9|10435.9|10439.9|10437.9|10436.7|10434.7|2600
1655445600000|2022-06-17 06:00:00|10438.1|10436.1|10434|10432|10439.1|10437.1|10433.2|10431.2|8509
1655449200000|2022-06-17 07:00:00|10433.6|10431.6|10434.2|10432.2|10438.5|10436.5|10430.5|10428.5|24209
1655452800000|2022-06-17 08:00:00|10434.4|10432.4|10431.7|10429.7|10436.4|10434.4|10429.7|10427.7|27072
1655456400000|2022-06-17 09:00:00|10431.5|10429.5|10438.3|10436.3|10440.6|10438.6|10431.5|10429.5|10602
1655460000000|2022-06-17 10:00:00|10438.7|10436.7|10439.9|10437.9|10440.3|10438.3|10434.4|10432.4|7563
1655463600000|2022-06-17 11:00:00|10439.7|10437.7|10441|10439|10441.8|10439.8|10439.5|10437.5|14206
1655467200000|2022-06-17 12:00:00|10441.4|10439.4|10446.1|10444.1|10449.2|10447.2|10439.9|10437.9|38158
1655470800000|2022-06-17 13:00:00|10446.3|10444.3|10434.4|10432.4|10447.7|10445.7|10433.6|10431.6|26087
1655474400000|2022-06-17 14:00:00|10434.2|10432.2|10430.5|10428.5|10435.6|10433.6|10420.7|10418.7|43997
1655478000000|2022-06-17 15:00:00|10430.3|10428.3|10432.4|10430.4|10433.6|10431.6|10427.8|10425.8|28291
1655481600000|2022-06-17 16:00:00|10432.8|10430.8|10437.1|10435.1|10441|10439|10432.6|10430.6|16235
1655485200000|2022-06-17 17:00:00|10436.7|10434.7|10437.1|10435.1|10440.8|10438.8|10436.7|10434.7|10570
1655488800000|2022-06-17 18:00:00|10437.3|10435.3|10434|10432|10439.9|10437.9|10433.2|10431.2|12134
1655492400000|2022-06-17 19:00:00|10433.6|10431.6|10434|10432|10435.2|10433.2|10432.1|10430.1|13429
1655496000000|2022-06-17 20:00:00|10433.6|10431.6|10431.5|10429.5|10434.8|10432.8|10430.5|10428.5|6634
1655676000000|2022-06-19 22:00:00|10424.8|10422.8|10424.6|10422.6|10426.8|10424.8|10419.9|10417.9|2836
1655679600000|2022-06-19 23:00:00|10424.8|10422.8|10423.5|10421.5|10426.2|10424.2|10421.9|10419.9|1982
1655683200000|2022-06-20 00:00:00|10423.7|10421.7|10425.4|10423.4|10427.4|10425.4|10423.5|10421.5|2244
1655686800000|2022-06-20 01:00:00|10425.2|10423.2|10428.9|10426.9|10431.3|10429.3|10425.2|10423.2|2370
1655690400000|2022-06-20 02:00:00|10428.7|10426.7|10430.1|10428.1|10431.3|10429.3|10428.3|10426.3|907
1655694000000|2022-06-20 03:00:00|10429.9|10427.9|10430.5|10428.5|10430.9|10428.9|10429.7|10427.7|595
1655697600000|2022-06-20 04:00:00|10430.1|10428.1|10427.8|10425.8|10430.5|10428.5|10427.4|10425.4|1468
1655701200000|2022-06-20 05:00:00|10427.4|10425.4|10426.6|10424.6|10428.9|10426.9|10426.6|10424.6|1223
1655704800000|2022-06-20 06:00:00|10427|10425|10428.1|10426.1|10428.9|10426.9|10425.8|10423.8|1785
1655708400000|2022-06-20 07:00:00|10428.5|10426.5|10425|10423|10429.3|10427.3|10425|10423|3670
1655712000000|2022-06-20 08:00:00|10425.2|10423.2|10428.5|10426.5|10428.9|10426.9|10424.6|10422.6|2669
1655715600000|2022-06-20 09:00:00|10428.3|10426.3|10427.4|10425.4|10429.7|10427.7|10427|10425|4644
1655719200000|2022-06-20 10:00:00|10427.2|10425.2|10427.8|10425.8|10428.9|10426.9|10427.2|10425.2|1193
1655722800000|2022-06-20 11:00:00|10428.1|10426.1|10426.2|10424.2|10429.3|10427.3|10425.4|10423.4|1725
1655726400000|2022-06-20 12:00:00|10426.6|10424.6|10425|10423|10427|10425|10425|10423|1686
1655730000000|2022-06-20 13:00:00|10424.8|10422.8|10423.5|10421.5|10425|10423|10421.9|10419.9|9478
1655733600000|2022-06-20 14:00:00|10423.1|10421.1|10421.9|10419.9|10424.2|10422.2|10421.5|10419.5|3806
1655737200000|2022-06-20 15:00:00|10421.7|10419.7|10420.3|10418.3|10422.3|10420.3|10419.9|10417.9|3528
1655740800000|2022-06-20 16:00:00|10419.9|10417.9|10419.6|10417.6|10420.3|10418.3|10419.2|10417.2|2270
1655762400000|2022-06-20 22:00:00|10419|10417|10419.9|10417.9|10420.7|10418.7|10418.6|10416.6|631
1655766000000|2022-06-20 23:00:00|10420.1|10418.1|10419.2|10417.2|10420.7|10418.7|10418.4|10416.4|836
1655769600000|2022-06-21 00:00:00|10419.6|10417.6|10420.7|10418.7|10423.1|10421.1|10418.4|10416.4|5860
1655773200000|2022-06-21 01:00:00|10420.3|10418.3|10416.4|10414.4|10421.9|10419.9|10415.6|10413.6|3808
1655776800000|2022-06-21 02:00:00|10416|10414|10417.6|10415.6|10419.2|10417.2|10416|10414|1733
1655780400000|2022-06-21 03:00:00|10418|10416|10419.6|10417.6|10420.7|10418.7|10417.6|10415.6|1387
1655784000000|2022-06-21 04:00:00|10419.4|10417.4|10419.6|10417.6|10420.3|10418.3|10418.8|10416.8|939
1655787600000|2022-06-21 05:00:00|10419.4|10417.4|10417.6|10415.6|10419.6|10417.6|10417.2|10415.2|3133
1655791200000|2022-06-21 06:00:00|10417.8|10415.8|10421.9|10419.9|10422.3|10420.3|10417.2|10415.2|7106
1655794800000|2022-06-21 07:00:00|10422.1|10420.1|10423.1|10421.1|10425.8|10423.8|10421.7|10419.7|7347
1655798400000|2022-06-21 08:00:00|10423.5|10421.5|10425.4|10423.4|10426.4|10424.4|10422.7|10420.7|4693
1655802000000|2022-06-21 09:00:00|10425.8|10423.8|10426.2|10424.2|10428.9|10426.9|10425.4|10423.4|3178
1655805600000|2022-06-21 10:00:00|10425.8|10423.8|10425.8|10423.8|10427.4|10425.4|10425|10423|3238
1655809200000|2022-06-21 11:00:00|10425.4|10423.4|10425.8|10423.8|10428.5|10426.5|10423.5|10421.5|10122
1655812800000|2022-06-21 12:00:00|10425.4|10423.4|10426.6|10424.6|10433.6|10431.6|10425.4|10423.4|23979
1655816400000|2022-06-21 13:00:00|10426.8|10424.8|10431.7|10429.7|10433.6|10431.6|10426.6|10424.6|21576
1655820000000|2022-06-21 14:00:00|10431.3|10429.3|10432.4|10430.4|10432.4|10430.4|10426.6|10424.6|20375
1655823600000|2022-06-21 15:00:00|10432.1|10430.1|10428.9|10426.9|10433.2|10431.2|10428.5|10426.5|18231
1655827200000|2022-06-21 16:00:00|10428.5|10426.5|10430.9|10428.9|10431.3|10429.3|10428.5|10426.5|7720
1655830800000|2022-06-21 17:00:00|10431.3|10429.3|10432.8|10430.8|10433.6|10431.6|10429.7|10427.7|10467
1655834400000|2022-06-21 18:00:00|10432.4|10430.4|10433.2|10431.2|10433.6|10431.6|10431.3|10429.3|12267
1655838000000|2022-06-21 19:00:00|10432.8|10430.8|10432.8|10430.8|10434.8|10432.8|10431.7|10429.7|7845
1655841600000|2022-06-21 20:00:00|10433.2|10431.2|10432.8|10430.8|10434.4|10432.4|10432.4|10430.4|9009
1655848800000|2022-06-21 22:00:00|10433|10431|10433.4|10431.4|10434|10432|10431.3|10429.3|645
1655852400000|2022-06-21 23:00:00|10433.6|10431.6|10432.6|10430.6|10434.8|10432.8|10431.3|10429.3|1330
1655856000000|2022-06-22 00:00:00|10432.4|10430.4|10432.1|10430.1|10434|10432|10431.1|10429.1|2387
1655859600000|2022-06-22 01:00:00|10432.4|10430.4|10433.2|10431.2|10435.2|10433.2|10432.4|10430.4|1499
1655863200000|2022-06-22 02:00:00|10433.4|10431.4|10434.6|10432.6|10434.8|10432.8|10432.4|10430.4|1404
1655866800000|2022-06-22 03:00:00|10434.4|10432.4|10435.6|10433.6|10436.4|10434.4|10434.4|10432.4|1308
1655870400000|2022-06-22 04:00:00|10435.4|10433.4|10436|10434|10436|10434|10435.2|10433.2|966
1655874000000|2022-06-22 05:00:00|10436.4|10434.4|10436.7|10434.7|10437.9|10435.9|10434.4|10432.4|1360
1655877600000|2022-06-22 06:00:00|10436.9|10434.9|10442.6|10440.6|10443.4|10441.4|10436.7|10434.7|6168
1655881200000|2022-06-22 07:00:00|10442.8|10440.8|10445.7|10443.7|10448.5|10446.5|10442|10440|8655
1655884800000|2022-06-22 08:00:00|10445.9|10443.9|10445.7|10443.7|10447.3|10445.3|10443.4|10441.4|5674
1655888400000|2022-06-22 09:00:00|10446.1|10444.1|10451.6|10449.6|10455.1|10453.1|10445.7|10443.7|13378
1655892000000|2022-06-22 10:00:00|10452|10450|10454.3|10452.3|10454.3|10452.3|10446.5|10444.5|5773
1655895600000|2022-06-22 11:00:00|10454.7|10452.7|10451.2|10449.2|10456.7|10454.7|10450.8|10448.8|9091
1655899200000|2022-06-22 12:00:00|10451.4|10449.4|10460.2|10458.2|10460.2|10458.2|10450|10448|29654
1655902800000|2022-06-22 13:00:00|10459.8|10457.8|10461.4|10459.4|10466.4|10464.4|10457.8|10455.8|46918
1655906400000|2022-06-22 14:00:00|10461.2|10459.2|10462.9|10460.9|10465.6|10463.6|10459.6|10457.6|32310
1655910000000|2022-06-22 15:00:00|10462.5|10460.5|10462.5|10460.5|10465.6|10463.6|10461.4|10459.4|21856
1655913600000|2022-06-22 16:00:00|10462.3|10460.3|10464.5|10462.5|10464.9|10462.9|10461|10459|20240
1655917200000|2022-06-22 17:00:00|10464.3|10462.3|10467.2|10465.2|10467.2|10465.2|10462.5|10460.5|14651
1655920800000|2022-06-22 18:00:00|10467|10465|10466|10464|10468|10466|10463.3|10461.3|20347
1655924400000|2022-06-22 19:00:00|10465.8|10463.8|10468|10466|10469.6|10467.6|10465.3|10463.3|14952
1655928000000|2022-06-22 20:00:00|10468.4|10466.4|10465.6|10463.6|10468.4|10466.4|10464.9|10462.9|10441
1655935200000|2022-06-22 22:00:00|10465.1|10463.1|10465.1|10463.1|10467.2|10465.2|10465.1|10463.1|1232
1655938800000|2022-06-22 23:00:00|10464.9|10462.9|10467.6|10465.6|10469.8|10467.8|10464.9|10462.9|1326
1655942400000|2022-06-23 00:00:00|10467.8|10465.8|10470.7|10468.7|10474.2|10472.2|10467.6|10465.6|2553
1655946000000|2022-06-23 01:00:00|10470.9|10468.9|10464.9|10462.9|10473.9|10471.9|10464.1|10462.1|4095
1655949600000|2022-06-23 02:00:00|10464.7|10462.7|10466|10464|10467.6|10465.6|10463.5|10461.5|11540
1655953200000|2022-06-23 03:00:00|10465.6|10463.6|10465.3|10463.3|10466|10464|10463.3|10461.3|2460
1655956800000|2022-06-23 04:00:00|10464.9|10462.9|10466.8|10464.8|10467.2|10465.2|10464.5|10462.5|1620
1655960400000|2022-06-23 05:00:00|10466.6|10464.6|10464.9|10462.9|10466.8|10464.8|10463.7|10461.7|2200
1655964000000|2022-06-23 06:00:00|10465.3|10463.3|10460.2|10458.2|10466|10464|10460.2|10458.2|6639
1655967600000|2022-06-23 07:00:00|10460.4|10458.4|10480.1|10478.1|10480.9|10478.9|10459.4|10457.4|26931
1655971200000|2022-06-23 08:00:00|10480.3|10478.3|10474.2|10472.2|10481.3|10479.3|10473.9|10471.9|41946
1655974800000|2022-06-23 09:00:00|10474|10472|10476.2|10474.2|10479.3|10477.3|10473.9|10471.9|11835
1655978400000|2022-06-23 10:00:00|10476|10474|10472.5|10470.5|10477.8|10475.8|10472.3|10470.3|11982
1655982000000|2022-06-23 11:00:00|10472.3|10470.3|10472.3|10470.3|10473.9|10471.9|10469.9|10467.9|11964
1655985600000|2022-06-23 12:00:00|10472.7|10470.7|10483.2|10481.2|10484.8|10482.8|10472.7|10470.7|43269
1655989200000|2022-06-23 13:00:00|10482.8|10480.8|10505.1|10503.1|10505.5|10503.5|10480.9|10478.9|100692
1655992800000|2022-06-23 14:00:00|10506.1|10504.1|10494.9|10492.9|10506.3|10504.3|10490.6|10488.6|69922
1655996400000|2022-06-23 15:00:00|10494.6|10492.6|10487.1|10485.1|10494.9|10492.9|10484|10482|59917
1656000000000|2022-06-23 16:00:00|10486.9|10484.9|10488.7|10486.7|10490.6|10488.6|10484.8|10482.8|23139
1656003600000|2022-06-23 17:00:00|10489.1|10487.1|10480.9|10478.9|10490.5|10488.5|10480.9|10478.9|28160
1656007200000|2022-06-23 18:00:00|10481.3|10479.3|10476.6|10474.6|10483.6|10481.6|10475.4|10473.4|30602
1656010800000|2022-06-23 19:00:00|10476.4|10474.4|10476.6|10474.6|10477.4|10475.4|10474.6|10472.6|22030
1656014400000|2022-06-23 20:00:00|10476|10474|10476|10474|10477.8|10475.8|10474.2|10472.2|11686
1656021600000|2022-06-23 22:00:00|10477.4|10475.4|10476.6|10474.6|10478.9|10476.9|10475|10473|1093
1656025200000|2022-06-23 23:00:00|10476.4|10474.4|10478.9|10476.9|10478.9|10476.9|10476.4|10474.4|526
1656028800000|2022-06-24 00:00:00|10479.1|10477.1|10473.1|10471.1|10480.3|10478.3|10470.9|10468.9|3792
1656032400000|2022-06-24 01:00:00|10473.5|10471.5|10474|10472|10474.6|10472.6|10470.3|10468.3|3718
1656036000000|2022-06-24 02:00:00|10474.2|10472.2|10474.8|10472.8|10475.4|10473.4|10473.5|10471.5|2422
1656039600000|2022-06-24 03:00:00|10475|10473|10476.2|10474.2|10477|10475|10473.9|10471.9|1317
1656043200000|2022-06-24 04:00:00|10476.4|10474.4|10475.8|10473.8|10477|10475|10475.4|10473.4|1234
1656046800000|2022-06-24 05:00:00|10475.6|10473.6|10475.8|10473.8|10477.4|10475.4|10475|10473|2351
1656050400000|2022-06-24 06:00:00|10476|10474|10483.2|10481.2|10483.2|10481.2|10473.9|10471.9|4565
1656054000000|2022-06-24 07:00:00|10483.6|10481.6|10488.5|10486.5|10492.6|10490.6|10481.7|10479.7|13596
1656057600000|2022-06-24 08:00:00|10488.3|10486.3|10478.1|10476.1|10489.3|10487.3|10477.8|10475.8|7840
1656061200000|2022-06-24 09:00:00|10478.3|10476.3|10478.9|10476.9|10480.1|10478.1|10476.6|10474.6|7818
1656064800000|2022-06-24 10:00:00|10479.3|10477.3|10472.5|10470.5|10479.3|10477.3|10472.3|10470.3|10636
1656068400000|2022-06-24 11:00:00|10472.7|10470.7|10468|10466|10473.5|10471.5|10466|10464|24460
1656072000000|2022-06-24 12:00:00|10467.6|10465.6|10470.3|10468.3|10472.7|10470.7|10466|10464|35376
1656075600000|2022-06-24 13:00:00|10469.9|10467.9|10470.3|10468.3|10473.5|10471.5|10468.8|10466.8|19899
1656079200000|2022-06-24 14:00:00|10472.3|10470.3|10474.4|10472.4|10490.3|10488.3|10470.7|10468.7|50525
1656082800000|2022-06-24 15:00:00|10474.2|10472.2|10477.4|10475.4|10480.1|10478.1|10474.2|10472.2|17026
1656086400000|2022-06-24 16:00:00|10477.8|10475.8|10477.4|10475.4|10478.1|10476.1|10475.4|10473.4|18267
1656090000000|2022-06-24 17:00:00|10477|10475|10472.7|10470.7|10478.1|10476.1|10472.7|10470.7|10548
1656093600000|2022-06-24 18:00:00|10472.3|10470.3|10473.9|10471.9|10474.2|10472.2|10472.3|10470.3|9452
1656097200000|2022-06-24 19:00:00|10473.5|10471.5|10475.4|10473.4|10477|10475|10473.5|10471.5|9951
1656100800000|2022-06-24 20:00:00|10475.8|10473.8|10471.5|10469.5|10476.2|10474.2|10471.1|10469.1|13532
1656280800000|2022-06-26 22:00:00|10474.4|10472.4|10471.5|10469.5|10476|10474|10469.6|10467.6|1731
1656284400000|2022-06-26 23:00:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10470.1|10468.1|588
1656288000000|2022-06-27 00:00:00|10471.3|10469.3|10474.2|10472.2|10474.2|10472.2|10470.7|10468.7|1786
1656291600000|2022-06-27 01:00:00|10474.4|10472.4|10473.5|10471.5|10475|10473|10472.7|10470.7|3537
1656295200000|2022-06-27 02:00:00|10473.7|10471.7|10469.9|10467.9|10474.2|10472.2|10469.2|10467.2|2357
1656298800000|2022-06-27 03:00:00|10470.1|10468.1|10470.9|10468.9|10471.1|10469.1|10469.2|10467.2|1192
1656302400000|2022-06-27 04:00:00|10470.7|10468.7|10470.3|10468.3|10471.5|10469.5|10469.9|10467.9|1425
1656306000000|2022-06-27 05:00:00|10470.1|10468.1|10469.2|10467.2|10470.7|10468.7|10468.4|10466.4|2974
1656309600000|2022-06-27 06:00:00|10469.6|10467.6|10469.6|10467.6|10470.3|10468.3|10465.6|10463.6|7096
1656313200000|2022-06-27 07:00:00|10469.8|10467.8|10469.6|10467.6|10473.1|10471.1|10468.8|10466.8|7463
1656316800000|2022-06-27 08:00:00|10469.9|10467.9|10473.5|10471.5|10473.7|10471.7|10468.8|10466.8|4625
1656320400000|2022-06-27 09:00:00|10473.1|10471.1|10470.1|10468.1|10473.9|10471.9|10468.8|10466.8|5872
1656324000000|2022-06-27 10:00:00|10470.3|10468.3|10468.4|10466.4|10470.9|10468.9|10466.8|10464.8|5466
1656327600000|2022-06-27 11:00:00|10468.6|10466.6|10467.6|10465.6|10469.6|10467.6|10466|10464|7538
1656331200000|2022-06-27 12:00:00|10467.2|10465.2|10464.1|10462.1|10467.6|10465.6|10461|10459|24108
1656334800000|2022-06-27 13:00:00|10464.5|10462.5|10471.1|10469.1|10474.2|10472.2|10462.9|10460.9|25425
1656338400000|2022-06-27 14:00:00|10470.7|10468.7|10472.3|10470.3|10475|10473|10468|10466|22507
1656342000000|2022-06-27 15:00:00|10471.9|10469.9|10467.6|10465.6|10471.9|10469.9|10465.3|10463.3|26793
1656345600000|2022-06-27 16:00:00|10467.4|10465.4|10463.3|10461.3|10468.8|10466.8|10461.4|10459.4|13185
1656349200000|2022-06-27 17:00:00|10463.5|10461.5|10460.6|10458.6|10464.1|10462.1|10457.1|10455.1|18230
1656352800000|2022-06-27 18:00:00|10460.2|10458.2|10464.1|10462.1|10464.1|10462.1|10460.2|10458.2|14504
1656356400000|2022-06-27 19:00:00|10463.7|10461.7|10463.7|10461.7|10467.2|10465.2|10463.3|10461.3|16238
1656360000000|2022-06-27 20:00:00|10463.3|10461.3|10462.9|10460.9|10463.7|10461.7|10461.4|10459.4|11845
1656367200000|2022-06-27 22:00:00|10460.6|10458.6|10462.5|10460.5|10462.7|10460.7|10460.6|10458.6|1112
1656370800000|2022-06-27 23:00:00|10462.9|10460.9|10461.7|10459.7|10462.9|10460.9|10461.7|10459.7|574
1656374400000|2022-06-28 00:00:00|10462.1|10460.1|10464.7|10462.7|10465.3|10463.3|10459.4|10457.4|2456
1656378000000|2022-06-28 01:00:00|10464.5|10462.5|10466|10464|10466|10464|10462.5|10460.5|3178
1656381600000|2022-06-28 02:00:00|10465.8|10463.8|10465.6|10463.6|10466.4|10464.4|10464.1|10462.1|1896
1656385200000|2022-06-28 03:00:00|10465.8|10463.8|10466|10464|10467.2|10465.2|10465.6|10463.6|1361
1656388800000|2022-06-28 04:00:00|10465.8|10463.8|10466|10464|10467.2|10465.2|10465.6|10463.6|834
1656392400000|2022-06-28 05:00:00|10465.6|10463.6|10465.5|10463.5|10466|10464|10464.1|10462.1|1010
1656396000000|2022-06-28 06:00:00|10465.3|10463.3|10460.6|10458.6|10466.8|10464.8|10458.2|10456.2|5862
1656399600000|2022-06-28 07:00:00|10460.2|10458.2|10457.4|10455.4|10461.7|10459.7|10455.5|10453.5|8650
1656403200000|2022-06-28 08:00:00|10457.1|10455.1|10459|10457|10459.4|10457.4|10455.9|10453.9|4639
1656406800000|2022-06-28 09:00:00|10458.8|10456.8|10456.3|10454.3|10459.4|10457.4|10455.3|10453.3|6128
1656410400000|2022-06-28 10:00:00|10456.7|10454.7|10453.5|10451.5|10457.8|10455.8|10452.8|10450.8|7012
1656414000000|2022-06-28 11:00:00|10453.9|10451.9|10458.2|10456.2|10458.6|10456.6|10453.5|10451.5|11668
1656417600000|2022-06-28 12:00:00|10458.6|10456.6|10456.3|10454.3|10461|10459|10455.1|10453.1|15353
1656421200000|2022-06-28 13:00:00|10456.7|10454.7|10461.5|10459.5|10462.5|10460.5|10456.3|10454.3|19967
1656424800000|2022-06-28 14:00:00|10461.4|10459.4|10458.6|10456.6|10463.7|10461.7|10457.8|10455.8|25368
1656428400000|2022-06-28 15:00:00|10459|10457|10461.4|10459.4|10462.1|10460.1|10458.6|10456.6|16312
1656432000000|2022-06-28 16:00:00|10461.7|10459.7|10462.1|10460.1|10463.7|10461.7|10461.4|10459.4|8077
1656435600000|2022-06-28 17:00:00|10462.5|10460.5|10460.2|10458.2|10462.7|10460.7|10459.4|10457.4|11945
1656439200000|2022-06-28 18:00:00|10460|10458|10460.6|10458.6|10461.9|10459.9|10459.8|10457.8|7360
1656442800000|2022-06-28 19:00:00|10460.8|10458.8|10462.5|10460.5|10462.5|10460.5|10460.6|10458.6|6772
1656446400000|2022-06-28 20:00:00|10462.1|10460.1|10462.7|10460.7|10463.7|10461.7|10461|10459|8899
1656453600000|2022-06-28 22:00:00|10461.7|10459.7|10462.7|10460.7|10463.9|10461.9|10461.7|10459.7|984
1656457200000|2022-06-28 23:00:00|10462.9|10460.9|10463.7|10461.7|10464.1|10462.1|10462.1|10460.1|875
1656460800000|2022-06-29 00:00:00|10463.3|10461.3|10466.4|10464.4|10468|10466|10461.4|10459.4|3314
1656464400000|2022-06-29 01:00:00|10465.6|10463.6|10465.6|10463.6|10469.2|10467.2|10465.3|10463.3|2029
1656468000000|2022-06-29 02:00:00|10465.5|10463.5|10464.5|10462.5|10466|10464|10463.7|10461.7|1074
1656471600000|2022-06-29 03:00:00|10464.9|10462.9|10464.9|10462.9|10465.8|10463.8|10464.7|10462.7|382
1656475200000|2022-06-29 04:00:00|10465.1|10463.1|10473.5|10471.5|10475|10473|10464.1|10462.1|6602
1656478800000|2022-06-29 05:00:00|10473.7|10471.7|10475|10473|10475.8|10473.8|10470.7|10468.7|4099
1656482400000|2022-06-29 06:00:00|10474.8|10472.8|10470.7|10468.7|10475|10473|10469.2|10467.2|5240
1656486000000|2022-06-29 07:00:00|10470.3|10468.3|10466.8|10464.8|10470.3|10468.3|10464.3|10462.3|10986
1656489600000|2022-06-29 08:00:00|10467|10465|10466|10464|10468.4|10466.4|10462.9|10460.9|5240
1656493200000|2022-06-29 09:00:00|10465.6|10463.6|10462.5|10460.5|10466.8|10464.8|10461.7|10459.7|5466
1656496800000|2022-06-29 10:00:00|10462.7|10460.7|10465.6|10463.6|10466|10464|10462.5|10460.5|2852
1656500400000|2022-06-29 11:00:00|10466|10464|10467|10465|10467.2|10465.2|10464.9|10462.9|5939
1656504000000|2022-06-29 12:00:00|10466.8|10464.8|10461.7|10459.7|10469.6|10467.6|10461.7|10459.7|20813
1656507600000|2022-06-29 13:00:00|10461.5|10459.5|10462.5|10460.5|10463.7|10461.7|10457.4|10455.4|25469
1656511200000|2022-06-29 14:00:00|10462.3|10460.3|10469.2|10467.2|10469.4|10467.4|10460.6|10458.6|45621
1656514800000|2022-06-29 15:00:00|10469.4|10467.4|10471.5|10469.5|10473.5|10471.5|10468.8|10466.8|22636
1656518400000|2022-06-29 16:00:00|10471.9|10469.9|10472.3|10470.3|10474.6|10472.6|10471.9|10469.9|8986
1656522000000|2022-06-29 17:00:00|10472.1|10470.1|10471.1|10469.1|10472.7|10470.7|10471.1|10469.1|5809
1656525600000|2022-06-29 18:00:00|10471.3|10469.3|10473.5|10471.5|10473.9|10471.9|10470.5|10468.5|7161
1656529200000|2022-06-29 19:00:00|10473.1|10471.1|10473.9|10471.9|10473.9|10471.9|10471.9|10469.9|9743
1656532800000|2022-06-29 20:00:00|10473.7|10471.7|10475.8|10473.8|10476.6|10474.6|10472.7|10470.7|8235
1656540000000|2022-06-29 22:00:00|10475.2|10473.2|10477.4|10475.4|10478.1|10476.1|10475.2|10473.2|1825
1656543600000|2022-06-29 23:00:00|10477|10475|10478.7|10476.7|10479.3|10477.3|10477|10475|1483
1656547200000|2022-06-30 00:00:00|10478.9|10476.9|10478.1|10476.1|10479.3|10477.3|10477|10475|1868
1656550800000|2022-06-30 01:00:00|10478.3|10476.3|10476.4|10474.4|10478.9|10476.9|10475.4|10473.4|2271
1656554400000|2022-06-30 02:00:00|10476.6|10474.6|10475|10473|10476.6|10474.6|10473.5|10471.5|2320
1656558000000|2022-06-30 03:00:00|10474.8|10472.8|10474.6|10472.6|10478.5|10476.5|10474.6|10472.6|1977
1656561600000|2022-06-30 04:00:00|10474.8|10472.8|10475.2|10473.2|10475.8|10473.8|10474.6|10472.6|605
1656565200000|2022-06-30 05:00:00|10475|10473|10475.4|10473.4|10477.4|10475.4|10474.6|10472.6|1631
1656568800000|2022-06-30 06:00:00|10475|10473|10482.1|10480.1|10484|10482|10475|10473|7838
1656572400000|2022-06-30 07:00:00|10481.9|10479.9|10488.7|10486.7|10489.5|10487.5|10481.7|10479.7|12562
1656576000000|2022-06-30 08:00:00|10488.5|10486.5|10485.2|10483.2|10489.5|10487.5|10484.2|10482.2|7874
1656579600000|2022-06-30 09:00:00|10485.4|10483.4|10485.2|10483.2|10489.5|10487.5|10484.8|10482.8|6888
1656583200000|2022-06-30 10:00:00|10485|10483|10487.3|10485.3|10488.3|10486.3|10484.4|10482.4|5022
1656586800000|2022-06-30 11:00:00|10487.1|10485.1|10488.3|10486.3|10491.8|10489.8|10486.4|10484.4|13104
1656590400000|2022-06-30 12:00:00|10487.5|10485.5|10492.8|10490.8|10496.9|10494.9|10485.6|10483.6|31643
1656594000000|2022-06-30 13:00:00|10493|10491|10489.7|10487.7|10493|10491|10487.5|10485.5|24160
1656597600000|2022-06-30 14:00:00|10489.9|10487.9|10492.2|10490.2|10494.6|10492.6|10487.5|10485.5|26121
1656601200000|2022-06-30 15:00:00|10492.4|10490.4|10496.5|10494.5|10496.5|10494.5|10491|10489|14911
1656604800000|2022-06-30 16:00:00|10496.3|10494.3|10497.3|10495.3|10500.2|10498.2|10495.3|10493.3|21115
1656608400000|2022-06-30 17:00:00|10496.9|10494.9|10497.3|10495.3|10499.2|10497.2|10496.5|10494.5|9073
1656612000000|2022-06-30 18:00:00|10497.1|10495.1|10501.6|10499.6|10502.8|10500.8|10496.9|10494.9|23668
1656615600000|2022-06-30 19:00:00|10502|10500|10491.8|10489.8|10502.8|10500.8|10491.8|10489.8|37354
1656619200000|2022-06-30 20:00:00|10492.6|10490.6|10494.8|10492.8|10496.5|10494.5|10491.4|10489.4|31607
1656626400000|2022-06-30 22:00:00|10495.5|10493.5|10493.4|10491.4|10496.9|10494.9|10492.6|10490.6|2372
1656630000000|2022-06-30 23:00:00|10493.6|10491.6|10491|10489|10493.6|10491.6|10490.3|10488.3|1835
1656633600000|2022-07-01 00:00:00|10490.6|10488.6|10492.2|10490.2|10493|10491|10490.3|10488.3|2207
1656637200000|2022-07-01 01:00:00|10492.4|10490.4|10494.9|10492.9|10494.9|10492.9|10491.8|10489.8|4016
1656640800000|2022-07-01 02:00:00|10495.3|10493.3|10498.5|10496.5|10500|10498|10494.9|10492.9|2302
1656644400000|2022-07-01 03:00:00|10498.1|10496.1|10505.1|10503.1|10509.8|10507.8|10497.7|10495.7|10041
1656648000000|2022-07-01 04:00:00|10505.3|10503.3|10504.1|10502.1|10507.8|10505.8|10503.5|10501.5|3747
1656651600000|2022-07-01 05:00:00|10504.3|10502.3|10506.7|10504.7|10507.6|10505.6|10504.1|10502.1|1771
1656655200000|2022-07-01 06:00:00|10507.1|10505.1|10507.4|10505.4|10508.2|10506.2|10504.3|10502.3|5081
1656658800000|2022-07-01 07:00:00|10507.6|10505.6|10508.6|10506.6|10512.5|10510.5|10504.7|10502.7|19520
1656662400000|2022-07-01 08:00:00|10508.8|10506.8|10504.3|10502.3|10509.2|10507.2|10502|10500|9130
1656666000000|2022-07-01 09:00:00|10504.5|10502.5|10506.5|10504.5|10506.7|10504.7|10501.2|10499.2|6139
1656669600000|2022-07-01 10:00:00|10506.7|10504.7|10515.6|10513.6|10516.8|10514.8|10506.3|10504.3|11214
1656673200000|2022-07-01 11:00:00|10515.8|10513.8|10517.6|10515.6|10523.1|10521.1|10513.9|10511.9|23431
1656676800000|2022-07-01 12:00:00|10517.2|10515.2|10524|10522|10530.1|10528.1|10517.2|10515.2|30495
1656680400000|2022-07-01 13:00:00|10523.9|10521.9|10521.9|10519.9|10528.9|10526.9|10521.1|10519.1|36683
1656684000000|2022-07-01 14:00:00|10525.2|10523.2|10530.1|10528.1|10545.3|10543.3|10524.4|10522.4|59401
1656687600000|2022-07-01 15:00:00|10529.9|10527.9|10526.2|10524.2|10531.3|10529.3|10523.1|10521.1|39651
1656691200000|2022-07-01 16:00:00|10526.6|10524.6|10520.3|10518.3|10529.3|10527.3|10519.2|10517.2|31461
1656694800000|2022-07-01 17:00:00|10519.9|10517.9|10522.3|10520.3|10523.5|10521.5|10519.6|10517.6|14406
1656698400000|2022-07-01 18:00:00|10522.1|10520.1|10525.8|10523.8|10527.2|10525.2|10521.1|10519.1|5897
1656702000000|2022-07-01 19:00:00|10525.4|10523.4|10525|10523|10527.4|10525.4|10524.6|10522.6|3886
1656705600000|2022-07-01 20:00:00|10524.6|10522.6|10523.5|10521.5|10526.2|10524.2|10522.3|10520.3|2197
1656885600000|2022-07-03 22:00:00|10523.9|10521.7|10522.5|10520.5|10524.2|10522.2|10521.9|10519.9|740
1656889200000|2022-07-03 23:00:00|10522.3|10520.3|10522.7|10520.7|10523.9|10521.9|10520.3|10518.3|941
1656892800000|2022-07-04 00:00:00|10523.1|10521.1|10526.8|10524.8|10527.8|10525.8|10521.7|10519.7|2529
1656896400000|2022-07-04 01:00:00|10527|10525|10525|10523|10527.2|10525.2|10523.9|10521.9|1929
1656900000000|2022-07-04 02:00:00|10524.8|10522.8|10524.6|10522.6|10525.8|10523.8|10523.9|10521.9|739
1656903600000|2022-07-04 03:00:00|10524.8|10522.8|10523.9|10521.9|10525|10523|10523.1|10521.1|735
1656907200000|2022-07-04 04:00:00|10523.5|10521.5|10520.5|10518.5|10523.7|10521.7|10520.3|10518.3|1589
1656910800000|2022-07-04 05:00:00|10520.3|10518.3|10518.8|10516.8|10520.7|10518.7|10518.4|10516.4|1578
1656914400000|2022-07-04 06:00:00|10518.4|10516.4|10516.8|10514.8|10519.4|10517.4|10516.8|10514.8|3845
1656918000000|2022-07-04 07:00:00|10517.2|10515.2|10516.6|10514.6|10519.2|10517.2|10515.3|10513.3|5240
1656921600000|2022-07-04 08:00:00|10516.4|10514.4|10515.6|10513.6|10518|10516|10515.6|10513.6|2590
1656925200000|2022-07-04 09:00:00|10515.3|10513.3|10509.8|10507.8|10515.6|10513.6|10507.4|10505.4|8595
1656928800000|2022-07-04 10:00:00|10510.2|10508.2|10510.2|10508.2|10513.3|10511.3|10509.8|10507.8|3327
1656932400000|2022-07-04 11:00:00|10510.4|10508.4|10510.2|10508.2|10511.2|10509.2|10509|10507|2341
1656936000000|2022-07-04 12:00:00|10510|10508|10509|10507|10510.2|10508.2|10508.6|10506.6|2365
1656939600000|2022-07-04 13:00:00|10508.6|10506.6|10509|10507|10511|10509|10507.4|10505.4|4143
1656943200000|2022-07-04 14:00:00|10508.6|10506.6|10508.6|10506.6|10509.4|10507.4|10508.2|10506.2|2327
1656946800000|2022-07-04 15:00:00|10509|10507|10510.2|10508.2|10510.6|10508.6|10508.6|10506.6|3137
1656950400000|2022-07-04 16:00:00|10510.6|10508.6|10511.4|10509.4|10511.7|10509.7|10510.2|10508.2|1305
1656972000000|2022-07-04 22:00:00|10512.1|10510.1|10509.6|10507.6|10512.7|10510.7|10507.1|10505.1|1642
1656975600000|2022-07-04 23:00:00|10509.4|10507.4|10507.1|10505.1|10509.6|10507.6|10505.5|10503.5|2990
1656979200000|2022-07-05 00:00:00|10506.9|10504.9|10504.3|10502.3|10507.8|10505.8|10502.4|10500.4|6203
1656982800000|2022-07-05 01:00:00|10503.9|10501.9|10500.4|10498.4|10506.3|10504.3|10498.7|10496.7|5970
1656986400000|2022-07-05 02:00:00|10500.2|10498.2|10498.1|10496.1|10500.8|10498.8|10497.7|10495.7|3913
1656990000000|2022-07-05 03:00:00|10498.5|10496.5|10502|10500|10502|10500|10498.1|10496.1|1995
1656993600000|2022-07-05 04:00:00|10501.6|10499.6|10502|10500|10502|10500|10498.9|10496.9|2822
1656997200000|2022-07-05 05:00:00|10501.8|10499.8|10503.1|10501.1|10503.9|10501.9|10501.2|10499.2|2201
1657000800000|2022-07-05 06:00:00|10503.3|10501.3|10505.1|10503.1|10508|10506|10503.1|10501.1|6893
1657004400000|2022-07-05 07:00:00|10504.9|10502.9|10506.7|10504.7|10508.2|10506.2|10501.6|10499.6|8568
1657008000000|2022-07-05 08:00:00|10506.3|10504.3|10517.2|10515.2|10519.6|10517.6|10506.3|10504.3|15327
1657011600000|2022-07-05 09:00:00|10517|10515|10508.6|10506.6|10518.6|10516.6|10508.2|10506.2|35266
1657015200000|2022-07-05 10:00:00|10509|10507|10507.4|10505.4|10510.2|10508.2|10506.9|10504.9|5435
1657018800000|2022-07-05 11:00:00|10507.3|10505.3|10514.5|10512.5|10514.5|10512.5|10506.9|10504.9|8382
1657022400000|2022-07-05 12:00:00|10514.9|10512.9|10525.8|10523.8|10531.3|10529.3|10514.1|10512.1|32420
1657026000000|2022-07-05 13:00:00|10525.6|10523.6|10528|10526|10532.1|10530.1|10525.4|10523.4|44001
1657029600000|2022-07-05 14:00:00|10525.8|10523.8|10527.4|10525.4|10530.7|10528.7|10522.9|10520.9|20681
1657033200000|2022-07-05 15:00:00|10527.6|10525.6|10535.6|10533.6|10536.4|10534.4|10527|10525|24283
1657036800000|2022-07-05 16:00:00|10535.2|10533.2|10530.1|10528.1|10535.6|10533.6|10529.5|10527.5|11422
1657040400000|2022-07-05 17:00:00|10529.7|10527.7|10528.1|10526.1|10530.5|10528.5|10527.8|10525.8|7436
1657044000000|2022-07-05 18:00:00|10527.8|10525.8|10527.8|10525.8|10529.3|10527.3|10525.8|10523.8|7638
1657047600000|2022-07-05 19:00:00|10527.4|10525.4|10525.2|10523.2|10529.5|10527.5|10525|10523|9919
1657051200000|2022-07-05 20:00:00|10525|10523|10526|10524|10527.4|10525.4|10524.2|10522.2|7128
1657058400000|2022-07-05 22:00:00|10525.2|10523.2|10524.6|10522.6|10526.2|10524.2|10522.3|10520.3|776
1657062000000|2022-07-05 23:00:00|10524.8|10522.8|10524.6|10522.6|10526.4|10524.4|10523.9|10521.9|705
1657065600000|2022-07-06 00:00:00|10524.4|10522.4|10524.4|10522.4|10525.4|10523.4|10521.9|10519.9|2538
1657069200000|2022-07-06 01:00:00|10524.6|10522.6|10523.5|10521.5|10524.8|10522.8|10521.5|10519.5|1216
1657072800000|2022-07-06 02:00:00|10523.1|10521.1|10523.5|10521.5|10524.2|10522.2|10522.1|10520.1|1468
1657076400000|2022-07-06 03:00:00|10523.3|10521.3|10522.3|10520.3|10523.7|10521.7|10521.5|10519.5|714
1657080000000|2022-07-06 04:00:00|10522.5|10520.5|10523.1|10521.1|10523.9|10521.9|10522.5|10520.5|632
1657083600000|2022-07-06 05:00:00|10523.3|10521.3|10526.4|10524.4|10526.6|10524.6|10523.3|10521.3|2275
1657087200000|2022-07-06 06:00:00|10526.2|10524.2|10525.8|10523.8|10530.5|10528.5|10522.3|10520.3|6203
1657090800000|2022-07-06 07:00:00|10525.4|10523.4|10526.2|10524.2|10527.8|10525.8|10522.7|10520.7|4181
1657094400000|2022-07-06 08:00:00|10526.6|10524.6|10527.6|10525.6|10531.5|10529.5|10526.2|10524.2|9913
1657098000000|2022-07-06 09:00:00|10527.4|10525.4|10524.8|10522.8|10528.5|10526.5|10522.7|10520.7|8717
1657101600000|2022-07-06 10:00:00|10524.6|10522.6|10523.9|10521.9|10525|10523|10521.9|10519.9|3573
1657105200000|2022-07-06 11:00:00|10524|10522|10529.3|10527.3|10529.9|10527.9|10523.1|10521.1|6654
1657108800000|2022-07-06 12:00:00|10529.1|10527.1|10536.4|10534.4|10541|10539|10527.4|10525.4|31474
1657112400000|2022-07-06 13:00:00|10536|10534|10522.1|10520.1|10537.3|10535.3|10520.3|10518.3|33346
1657116000000|2022-07-06 14:00:00|10517.6|10515.6|10511|10509|10517.8|10515.8|10506.7|10504.7|38824
1657119600000|2022-07-06 15:00:00|10511.4|10509.4|10515.1|10513.1|10517.2|10515.2|10510.6|10508.6|31526
1657123200000|2022-07-06 16:00:00|10514.9|10512.9|10510.6|10508.6|10515.6|10513.6|10509|10507|17809
1657126800000|2022-07-06 17:00:00|10510.4|10508.4|10507.4|10505.4|10511|10509|10507.1|10505.1|11223
1657130400000|2022-07-06 18:00:00|10507.3|10505.3|10500.8|10498.8|10509.6|10507.6|10500.2|10498.2|30697
1657134000000|2022-07-06 19:00:00|10500.4|10498.4|10497.7|10495.7|10500.8|10498.8|10497.3|10495.3|16978
1657137600000|2022-07-06 20:00:00|10497.9|10495.9|10491.8|10489.8|10499.2|10497.2|10491.8|10489.8|33078
1657144800000|2022-07-06 22:00:00|10492.6|10490.6|10492.4|10490.4|10493.8|10491.8|10491.8|10489.8|1406
1657148400000|2022-07-06 23:00:00|10492.2|10490.2|10493.4|10491.4|10494.2|10492.2|10491.8|10489.8|1378
1657152000000|2022-07-07 00:00:00|10493|10491|10498.5|10496.5|10498.5|10496.5|10492.6|10490.6|5403
1657155600000|2022-07-07 01:00:00|10498.7|10496.7|10496.9|10494.9|10500.8|10498.8|10496.5|10494.5|5836
1657159200000|2022-07-07 02:00:00|10496.7|10494.7|10498.5|10496.5|10500.4|10498.4|10495.7|10493.7|4716
1657162800000|2022-07-07 03:00:00|10498.1|10496.1|10501|10499|10501.4|10499.4|10498.1|10496.1|1574
1657166400000|2022-07-07 04:00:00|10501.2|10499.2|10499.2|10497.2|10501.2|10499.2|10498.9|10496.9|1499
1657170000000|2022-07-07 05:00:00|10499.4|10497.4|10499.6|10497.6|10500.8|10498.8|10498.5|10496.5|5809
1657173600000|2022-07-07 06:00:00|10500|10498|10496.5|10494.5|10500.4|10498.4|10493.8|10491.8|10887
1657177200000|2022-07-07 07:00:00|10496.7|10494.7|10493|10491|10497.1|10495.1|10491.8|10489.8|15785
1657180800000|2022-07-07 08:00:00|10493.2|10491.2|10487.5|10485.5|10493.4|10491.4|10487.3|10485.3|12750
1657184400000|2022-07-07 09:00:00|10487.9|10485.9|10485.6|10483.6|10488.7|10486.7|10484.4|10482.4|10560
1657188000000|2022-07-07 10:00:00|10485.2|10483.2|10488.7|10486.7|10489.3|10487.3|10484.8|10482.8|6368
1657191600000|2022-07-07 11:00:00|10488.9|10486.9|10496.5|10494.5|10497.7|10495.7|10488.3|10486.3|15356
1657195200000|2022-07-07 12:00:00|10497.3|10495.3|10490.6|10488.6|10497.3|10495.3|10488.3|10486.3|23885
1657198800000|2022-07-07 13:00:00|10491|10489|10489.1|10487.1|10496.1|10494.1|10486.4|10484.4|26156
1657202400000|2022-07-07 14:00:00|10488.7|10486.7|10483.2|10481.2|10489.5|10487.5|10482.8|10480.8|21545
1657206000000|2022-07-07 15:00:00|10483.6|10481.6|10483|10481|10486|10484|10482.4|10480.4|16404
1657209600000|2022-07-07 16:00:00|10483.2|10481.2|10483.2|10481.2|10484.6|10482.6|10482.1|10480.1|10078
1657213200000|2022-07-07 17:00:00|10483|10481|10486.4|10484.4|10486.4|10484.4|10481.7|10479.7|10973
1657216800000|2022-07-07 18:00:00|10486.2|10484.2|10485.6|10483.6|10486.7|10484.7|10484.4|10482.4|12190
1657220400000|2022-07-07 19:00:00|10485.8|10483.8|10487.5|10485.5|10487.5|10485.5|10485.2|10483.2|8490
1657224000000|2022-07-07 20:00:00|10487.1|10485.1|10489.1|10487.1|10489.1|10487.1|10486.7|10484.7|8223
1657231200000|2022-07-07 22:00:00|10488.3|10486.3|10489.1|10487.1|10489.7|10487.7|10486.7|10484.7|1170
1657234800000|2022-07-07 23:00:00|10489.3|10487.3|10489.1|10487.1|10489.5|10487.5|10487.9|10485.9|607
1657238400000|2022-07-08 00:00:00|10488.9|10486.9|10490.6|10488.6|10490.6|10488.6|10486|10484|2157
1657242000000|2022-07-08 01:00:00|10490.5|10488.5|10490.6|10488.6|10492.6|10490.6|10489.9|10487.9|2438
1657245600000|2022-07-08 02:00:00|10490.5|10488.5|10494.2|10492.2|10495.3|10493.3|10489.5|10487.5|3063
1657249200000|2022-07-08 03:00:00|10493.8|10491.8|10494.2|10492.2|10495.5|10493.5|10491.8|10489.8|3201
1657252800000|2022-07-08 04:00:00|10493.8|10491.8|10493.6|10491.6|10494.2|10492.2|10493|10491|982
1657256400000|2022-07-08 05:00:00|10493.4|10491.4|10492.6|10490.6|10493.6|10491.6|10490.3|10488.3|1212
1657260000000|2022-07-08 06:00:00|10492.4|10490.4|10491.8|10489.8|10492.8|10490.8|10490.3|10488.3|1844
1657263600000|2022-07-08 07:00:00|10491.4|10489.4|10489.9|10487.9|10495.3|10493.3|10489.9|10487.9|7875
1657267200000|2022-07-08 08:00:00|10490.3|10488.3|10491.4|10489.4|10492.6|10490.6|10490.3|10488.3|3929
1657270800000|2022-07-08 09:00:00|10491.8|10489.8|10494.2|10492.2|10494.2|10492.2|10489.5|10487.5|6316
1657274400000|2022-07-08 10:00:00|10494.6|10492.6|10494.2|10492.2|10494.9|10492.9|10492.2|10490.2|9326
1657278000000|2022-07-08 11:00:00|10493.8|10491.8|10492.2|10490.2|10494.6|10492.6|10491.8|10489.8|13319
1657281600000|2022-07-08 12:00:00|10492|10490|10469.6|10467.6|10494.6|10492.6|10464.9|10462.9|39632
1657285200000|2022-07-08 13:00:00|10469.2|10467.2|10470.7|10468.7|10477.4|10475.4|10467.2|10465.2|37178
1657288800000|2022-07-08 14:00:00|10471.1|10469.1|10472.3|10470.3|10477|10475|10470.7|10468.7|17369
1657292400000|2022-07-08 15:00:00|10471.9|10469.9|10471.1|10469.1|10474|10472|10468|10466|26155
1657296000000|2022-07-08 16:00:00|10470.7|10468.7|10471.1|10469.1|10471.5|10469.5|10469.4|10467.4|8111
1657299600000|2022-07-08 17:00:00|10470.7|10468.7|10470.3|10468.3|10473.5|10471.5|10469.9|10467.9|6395
1657303200000|2022-07-08 18:00:00|10470.7|10468.7|10468|10466|10470.7|10468.7|10468|10466|8021
1657306800000|2022-07-08 19:00:00|10468.4|10466.4|10471.9|10469.9|10472.1|10470.1|10468.4|10466.4|5720
1657310400000|2022-07-08 20:00:00|10471.5|10469.5|10470.3|10468.3|10471.9|10469.9|10469.6|10467.6|6667
1657490400000|2022-07-10 22:00:00|10469.4|10467.4|10468.4|10466.4|10469.6|10467.6|10466.8|10464.8|853
1657494000000|2022-07-10 23:00:00|10468|10466|10467.6|10465.6|10468|10466|10465.8|10463.8|916
1657497600000|2022-07-11 00:00:00|10467.4|10465.4|10468.8|10466.8|10469.2|10467.2|10466.4|10464.4|1361
1657501200000|2022-07-11 01:00:00|10468.6|10466.6|10468|10466|10469.4|10467.4|10466|10464|2191
1657504800000|2022-07-11 02:00:00|10468.2|10466.2|10469|10467|10469.9|10467.9|10467.6|10465.6|896
1657508400000|2022-07-11 03:00:00|10469.2|10467.2|10469.6|10467.6|10470.3|10468.3|10468.8|10466.8|628
1657512000000|2022-07-11 04:00:00|10469.4|10467.4|10470.7|10468.7|10470.7|10468.7|10469.2|10467.2|582
1657515600000|2022-07-11 05:00:00|10470.5|10468.5|10471.9|10469.9|10472.3|10470.3|10470.3|10468.3|1509
1657519200000|2022-07-11 06:00:00|10472.1|10470.1|10473.9|10471.9|10476.2|10474.2|10471.9|10469.9|4137
1657522800000|2022-07-11 07:00:00|10474|10472|10478.5|10476.5|10478.9|10476.9|10473.5|10471.5|9382
1657526400000|2022-07-11 08:00:00|10478.3|10476.3|10477|10475|10480.1|10478.1|10477|10475|3275
1657530000000|2022-07-11 09:00:00|10477.2|10475.2|10475.2|10473.2|10478.5|10476.5|10475|10473|4341
1657533600000|2022-07-11 10:00:00|10475.4|10473.4|10478.5|10476.5|10479.3|10477.3|10475|10473|5940
1657537200000|2022-07-11 11:00:00|10478.3|10476.3|10478.1|10476.1|10480.9|10478.9|10477.8|10475.8|5675
1657540800000|2022-07-11 12:00:00|10478.5|10476.5|10482.8|10480.8|10484|10482|10477.8|10475.8|17720
1657544400000|2022-07-11 13:00:00|10483.2|10481.2|10486|10484|10488.7|10486.7|10481.7|10479.7|22934
1657548000000|2022-07-11 14:00:00|10486.2|10484.2|10490.6|10488.6|10491.4|10489.4|10484.8|10482.8|18743
1657551600000|2022-07-11 15:00:00|10491|10489|10485.8|10483.8|10491|10489|10484.8|10482.8|13516
1657555200000|2022-07-11 16:00:00|10485.6|10483.6|10480.9|10478.9|10486|10484|10480.9|10478.9|10808
1657558800000|2022-07-11 17:00:00|10481.3|10479.3|10481.3|10479.3|10482.8|10480.8|10478.9|10476.9|10209
1657562400000|2022-07-11 18:00:00|10481.7|10479.7|10481.3|10479.3|10481.7|10479.7|10479.3|10477.3|9815
1657566000000|2022-07-11 19:00:00|10481.1|10479.1|10481.7|10479.7|10482.1|10480.1|10478.5|10476.5|7518
1657569600000|2022-07-11 20:00:00|10482.1|10480.1|10480.5|10478.5|10482.8|10480.8|10480.1|10478.1|11156
1657576800000|2022-07-11 22:00:00|10480.1|10478.1|10482.1|10480.1|10483.6|10481.6|10480.1|10478.1|1138
1657580400000|2022-07-11 23:00:00|10481.9|10479.9|10482.6|10480.6|10482.8|10480.8|10481.7|10479.7|585
1657584000000|2022-07-12 00:00:00|10482.8|10480.8|10485.2|10483.2|10485.2|10483.2|10482.1|10480.1|2484
1657587600000|2022-07-12 01:00:00|10485.6|10483.6|10487.5|10485.5|10489.5|10487.5|10485.6|10483.6|3312
1657591200000|2022-07-12 02:00:00|10487.3|10485.3|10491.4|10489.4|10491.4|10489.4|10486.7|10484.7|2090
1657594800000|2022-07-12 03:00:00|10491.2|10489.2|10488.3|10486.3|10491.4|10489.4|10486.9|10484.9|2033
1657598400000|2022-07-12 04:00:00|10488.1|10486.1|10488.7|10486.7|10489.3|10487.3|10487.5|10485.5|958
1657602000000|2022-07-12 05:00:00|10488.3|10486.3|10486|10484|10488.3|10486.3|10485.2|10483.2|2984
1657605600000|2022-07-12 06:00:00|10485.8|10483.8|10490.6|10488.6|10490.8|10488.8|10485.8|10483.8|3510
1657609200000|2022-07-12 07:00:00|10490.8|10488.8|10493.8|10491.8|10495.7|10493.7|10490.8|10488.8|18720
1657612800000|2022-07-12 08:00:00|10494.2|10492.2|10496.5|10494.5|10497.3|10495.3|10494.2|10492.2|7443
1657616400000|2022-07-12 09:00:00|10496.3|10494.3|10495.7|10493.7|10500|10498|10494.6|10492.6|6348
1657620000000|2022-07-12 10:00:00|10495.3|10493.3|10494.2|10492.2|10495.7|10493.7|10492.2|10490.2|5362
1657623600000|2022-07-12 11:00:00|10493.8|10491.8|10489.1|10487.1|10494.9|10492.9|10488.3|10486.3|10082
1657627200000|2022-07-12 12:00:00|10489.5|10487.5|10493|10491|10493|10491|10484.4|10482.4|25767
1657630800000|2022-07-12 13:00:00|10492.6|10490.6|10494.6|10492.6|10496.9|10494.9|10489.9|10487.9|62378
1657634400000|2022-07-12 14:00:00|10494.9|10492.9|10492.6|10490.6|10499.2|10497.2|10489.5|10487.5|39902
1657638000000|2022-07-12 15:00:00|10492.2|10490.2|10489.1|10487.1|10494.6|10492.6|10486.4|10484.4|25440
1657641600000|2022-07-12 16:00:00|10489.5|10487.5|10489.1|10487.1|10491|10489|10488.3|10486.3|14279
1657645200000|2022-07-12 17:00:00|10489.3|10487.3|10487.1|10485.1|10489.3|10487.3|10485.6|10483.6|11949
1657648800000|2022-07-12 18:00:00|10486.9|10484.9|10487.1|10485.1|10488.3|10486.3|10485.6|10483.6|7601
1657652400000|2022-07-12 19:00:00|10487.5|10485.5|10487.5|10485.5|10488.7|10486.7|10486|10484|12841
1657656000000|2022-07-12 20:00:00|10487.9|10485.9|10486.2|10484.2|10487.9|10485.9|10485.6|10483.6|8881
1657663200000|2022-07-12 22:00:00|10486.4|10484.4|10487.5|10485.5|10487.9|10485.9|10485.6|10483.6|943
1657666800000|2022-07-12 23:00:00|10487.9|10485.9|10486.7|10484.7|10489.5|10487.5|10486.7|10484.7|2787
1657670400000|2022-07-13 00:00:00|10486.9|10484.9|10483.2|10481.2|10487.5|10485.5|10481.3|10479.3|3919
1657674000000|2022-07-13 01:00:00|10482.8|10480.8|10485.2|10483.2|10485.2|10483.2|10482.1|10480.1|1911
1657677600000|2022-07-13 02:00:00|10485|10483|10484.8|10482.8|10486.4|10484.4|10484.4|10482.4|1998
1657681200000|2022-07-13 03:00:00|10485|10483|10485.6|10483.6|10486.4|10484.4|10484.8|10482.8|1424
1657684800000|2022-07-13 04:00:00|10486|10484|10486.7|10484.7|10487.5|10485.5|10485.6|10483.6|1643
1657688400000|2022-07-13 05:00:00|10486.4|10484.4|10486|10484|10487.5|10485.5|10485.2|10483.2|1298
1657692000000|2022-07-13 06:00:00|10486.2|10484.2|10484.8|10482.8|10489.5|10487.5|10484|10482|3953
1657695600000|2022-07-13 07:00:00|10485|10483|10489.9|10487.9|10489.9|10487.9|10483.2|10481.2|7314
1657699200000|2022-07-13 08:00:00|10489.7|10487.7|10487.9|10485.9|10489.7|10487.7|10486.7|10484.7|6715
1657702800000|2022-07-13 09:00:00|10488.1|10486.1|10486.7|10484.7|10488.3|10486.3|10485.8|10483.8|5156
1657706400000|2022-07-13 10:00:00|10486.4|10484.4|10490.3|10488.3|10490.6|10488.6|10486.4|10484.4|12381
1657710000000|2022-07-13 11:00:00|10490.1|10488.1|10486.4|10484.4|10490.6|10488.6|10486.4|10484.4|6487
1657713600000|2022-07-13 12:00:00|10486.5|10484.5|10455.9|10453.9|10488.3|10486.3|10454.3|10452.3|67104
1657717200000|2022-07-13 13:00:00|10456.3|10454.3|10466.4|10464.4|10468.8|10466.8|10455.1|10453.1|56454
1657720800000|2022-07-13 14:00:00|10466|10464|10483.2|10481.2|10487.9|10485.9|10459|10457|64648
1657724400000|2022-07-13 15:00:00|10483.6|10481.6|10477.4|10475.4|10484|10482|10470.9|10468.9|36549
1657728000000|2022-07-13 16:00:00|10477.6|10475.6|10479.1|10477.1|10481.3|10479.3|10475.4|10473.4|15532
1657731600000|2022-07-13 17:00:00|10478.9|10476.9|10474.2|10472.2|10479.7|10477.7|10472.7|10470.7|19866
1657735200000|2022-07-13 18:00:00|10473.9|10471.9|10471.1|10469.1|10473.9|10471.9|10466|10464|27092
1657738800000|2022-07-13 19:00:00|10471.5|10469.5|10473.1|10471.1|10474.6|10472.6|10469.6|10467.6|18130
1657742400000|2022-07-13 20:00:00|10473.5|10471.5|10468|10466|10473.5|10471.5|10467.6|10465.6|9033
1657749600000|2022-07-13 22:00:00|10470.3|10468.3|10466.4|10464.4|10471.9|10469.9|10465.3|10463.3|2342
1657753200000|2022-07-13 23:00:00|10466.6|10464.6|10465.6|10463.6|10467.6|10465.6|10464.1|10462.1|2385
1657756800000|2022-07-14 00:00:00|10465.8|10463.8|10470.3|10468.3|10471.9|10469.9|10464.1|10462.1|5131
1657760400000|2022-07-14 01:00:00|10470.5|10468.5|10462.9|10460.9|10470.7|10468.7|10461|10459|7179
1657764000000|2022-07-14 02:00:00|10462.7|10460.7|10460.4|10458.4|10462.9|10460.9|10459.8|10457.8|3651
1657767600000|2022-07-14 03:00:00|10460.2|10458.2|10460|10458|10461.7|10459.7|10459.4|10457.4|2405
1657771200000|2022-07-14 04:00:00|10459.8|10457.8|10460.2|10458.2|10460.6|10458.6|10457.8|10455.8|12764
1657774800000|2022-07-14 05:00:00|10460.6|10458.6|10461|10459|10461|10459|10459|10457|3517
1657778400000|2022-07-14 06:00:00|10460.8|10458.8|10461.7|10459.7|10462.5|10460.5|10457.4|10455.4|9823
1657782000000|2022-07-14 07:00:00|10461.4|10459.4|10459|10457|10461.4|10459.4|10457.1|10455.1|14369
1657785600000|2022-07-14 08:00:00|10458.6|10456.6|10460.6|10458.6|10460.6|10458.6|10456.3|10454.3|6578
1657789200000|2022-07-14 09:00:00|10460.4|10458.4|10461|10459|10461.7|10459.7|10458.6|10456.6|5561
1657792800000|2022-07-14 10:00:00|10460.8|10458.8|10460.2|10458.2|10461.7|10459.7|10459|10457|4679
1657796400000|2022-07-14 11:00:00|10459.8|10457.8|10464.9|10462.9|10469.6|10467.6|10459.6|10457.6|16353
1657800000000|2022-07-14 12:00:00|10464.7|10462.7|10455.9|10453.9|10464.9|10462.9|10454.3|10452.3|43779
1657803600000|2022-07-14 13:00:00|10456.3|10454.3|10454.3|10452.3|10456.7|10454.7|10446.5|10444.5|39310
1657807200000|2022-07-14 14:00:00|10453.9|10451.9|10453.1|10451.1|10457.8|10455.8|10449.2|10447.2|31806
1657810800000|2022-07-14 15:00:00|10453.5|10451.5|10468.8|10466.8|10476.2|10474.2|10453.5|10451.5|49199
1657814400000|2022-07-14 16:00:00|10468.4|10466.4|10470.3|10468.3|10470.9|10468.9|10462.9|10460.9|22655
1657818000000|2022-07-14 17:00:00|10470.7|10468.7|10471.5|10469.5|10475|10473|10470.3|10468.3|16704
1657821600000|2022-07-14 18:00:00|10471.1|10469.1|10469.2|10467.2|10472.7|10470.7|10468.8|10466.8|10825
1657825200000|2022-07-14 19:00:00|10469.6|10467.6|10467.2|10465.2|10473.1|10471.1|10466.4|10464.4|14361
1657828800000|2022-07-14 20:00:00|10468|10466|10470.3|10468.3|10473.1|10471.1|10467.2|10465.2|13107
1657836000000|2022-07-14 22:00:00|10470.7|10468.7|10471.7|10469.7|10472.3|10470.3|10469.2|10467.2|948
1657839600000|2022-07-14 23:00:00|10471.9|10469.9|10472.7|10470.7|10473.9|10471.9|10471.5|10469.5|789
1657843200000|2022-07-15 00:00:00|10473.1|10471.1|10473.9|10471.9|10477|10475|10472.7|10470.7|3246
1657846800000|2022-07-15 01:00:00|10474.2|10472.2|10475|10473|10476.6|10474.6|10474.2|10472.2|1497
1657850400000|2022-07-15 02:00:00|10475.2|10473.2|10474.6|10472.6|10475.8|10473.8|10474.2|10472.2|1296
1657854000000|2022-07-15 03:00:00|10474.4|10472.4|10474.6|10472.6|10475|10473|10473.9|10471.9|466
1657857600000|2022-07-15 04:00:00|10475|10473|10474.6|10472.6|10475|10473|10473.9|10471.9|765
1657861200000|2022-07-15 05:00:00|10475|10473|10475.4|10473.4|10475.8|10473.8|10474.2|10472.2|1671
1657864800000|2022-07-15 06:00:00|10475.8|10473.8|10480.5|10478.5|10480.9|10478.9|10473.7|10471.7|4383
1657868400000|2022-07-15 07:00:00|10480.9|10478.9|10475.4|10473.4|10482.1|10480.1|10475.4|10473.4|9990
1657872000000|2022-07-15 08:00:00|10475|10473|10476.6|10474.6|10477.6|10475.6|10473.7|10471.7|6334
1657875600000|2022-07-15 09:00:00|10476.4|10474.4|10473.3|10471.3|10476.6|10474.6|10472.3|10470.3|3098
1657879200000|2022-07-15 10:00:00|10473.5|10471.5|10473.9|10471.9|10474.6|10472.6|10472.7|10470.7|3187
1657882800000|2022-07-15 11:00:00|10473.7|10471.7|10477.8|10475.8|10477.8|10475.8|10471.7|10469.7|7271
1657886400000|2022-07-15 12:00:00|10478.1|10476.1|10478.1|10476.1|10480.9|10478.9|10463.7|10461.7|41111
1657890000000|2022-07-15 13:00:00|10478.5|10476.5|10470.5|10468.5|10478.5|10476.5|10465.3|10463.3|33962
1657893600000|2022-07-15 14:00:00|10477.2|10475.2|10478.5|10476.5|10488.9|10486.9|10472.3|10470.3|33798
1657897200000|2022-07-15 15:00:00|10478.1|10476.1|10478.1|10476.1|10480.1|10478.1|10475|10473|14021
1657900800000|2022-07-15 16:00:00|10477.8|10475.8|10475.8|10473.8|10479.7|10477.7|10474.6|10472.6|16870
1657904400000|2022-07-15 17:00:00|10475.6|10473.6|10472.5|10470.5|10476.2|10474.2|10471.9|10469.9|10236
1657908000000|2022-07-15 18:00:00|10472.7|10470.7|10472.3|10470.3|10473.1|10471.1|10471.5|10469.5|11460
1657911600000|2022-07-15 19:00:00|10471.9|10469.9|10474.2|10472.2|10475.4|10473.4|10470.7|10468.7|7178
1657915200000|2022-07-15 20:00:00|10474.6|10472.6|10474.6|10472.6|10476.2|10474.2|10472.7|10470.7|7138
1658095200000|2022-07-17 22:00:00|10473.9|10471.9|10473.5|10471.5|10474|10472|10468.6|10466.6|1295
1658098800000|2022-07-17 23:00:00|10473.7|10471.7|10473.7|10471.7|10473.9|10471.9|10472.7|10470.7|171
1658102400000|2022-07-18 00:00:00|10473.5|10471.5|10478.1|10476.1|10478.1|10476.1|10473.5|10471.5|761
1658106000000|2022-07-18 01:00:00|10478.5|10476.5|10478.1|10476.1|10478.9|10476.9|10476.6|10474.6|506
1658109600000|2022-07-18 02:00:00|10478.5|10476.5|10478.3|10476.3|10479.1|10477.1|10478|10476|586
1658113200000|2022-07-18 03:00:00|10478.1|10476.1|10477.6|10475.6|10478.5|10476.5|10477.4|10475.4|418
1658116800000|2022-07-18 04:00:00|10477.8|10475.8|10476.4|10474.4|10477.8|10475.8|10476.2|10474.2|186
1658120400000|2022-07-18 05:00:00|10476.2|10474.2|10475.4|10473.4|10476.2|10474.2|10474.8|10472.8|380
1658124000000|2022-07-18 06:00:00|10475.8|10473.8|10470.9|10468.9|10476.2|10474.2|10470.3|10468.3|3074
1658127600000|2022-07-18 07:00:00|10470.7|10468.7|10470.9|10468.9|10471.9|10469.9|10467.6|10465.6|4245
1658131200000|2022-07-18 08:00:00|10470.7|10468.7|10469.6|10467.6|10472.7|10470.7|10469.6|10467.6|2491
1658134800000|2022-07-18 09:00:00|10469.9|10467.9|10469.2|10467.2|10471.1|10469.1|10468.4|10466.4|5288
1658138400000|2022-07-18 10:00:00|10469.4|10467.4|10469|10467|10470.3|10468.3|10468.4|10466.4|3079
1658142000000|2022-07-18 11:00:00|10469.2|10467.2|10470.3|10468.3|10471.1|10469.1|10468.4|10466.4|5578
1658145600000|2022-07-18 12:00:00|10469.9|10467.9|10464.9|10462.9|10470.7|10468.7|10464.1|10462.1|20367
1658149200000|2022-07-18 13:00:00|10464.7|10462.7|10467.8|10465.8|10470.3|10468.3|10464.1|10462.1|22194
1658152800000|2022-07-18 14:00:00|10467.6|10465.6|10465.3|10463.3|10469.6|10467.6|10464.9|10462.9|12928
1658156400000|2022-07-18 15:00:00|10465.5|10463.5|10463.7|10461.7|10466.4|10464.4|10462.5|10460.5|20458
1658160000000|2022-07-18 16:00:00|10463.3|10461.3|10467.2|10465.2|10468.4|10466.4|10462.9|10460.9|11127
1658163600000|2022-07-18 17:00:00|10467.4|10465.4|10468.4|10466.4|10468.8|10466.8|10466|10464|10028
1658167200000|2022-07-18 18:00:00|10468.2|10466.2|10469.6|10467.6|10469.9|10467.9|10467.2|10465.2|8165
1658170800000|2022-07-18 19:00:00|10469.2|10467.2|10469.2|10467.2|10470.3|10468.3|10468|10466|10293
1658174400000|2022-07-18 20:00:00|10468.8|10466.8|10465.6|10463.6|10469.6|10467.6|10465.6|10463.6|8740
1658181600000|2022-07-18 22:00:00|10466|10464|10466.8|10464.8|10467|10465|10464.9|10462.9|728
1658185200000|2022-07-18 23:00:00|10466.6|10464.6|10466|10464|10467.2|10465.2|10465.8|10463.8|276
1658188800000|2022-07-19 00:00:00|10466.2|10464.2|10467.8|10465.8|10468.8|10466.8|10466|10464|773
1658192400000|2022-07-19 01:00:00|10467.6|10465.6|10467.6|10465.6|10468.4|10466.4|10466.8|10464.8|726
1658196000000|2022-07-19 02:00:00|10467.8|10465.8|10469|10467|10469.8|10467.8|10467.6|10465.6|627
1658199600000|2022-07-19 03:00:00|10468.8|10466.8|10469.2|10467.2|10469.2|10467.2|10467.8|10465.8|425
1658203200000|2022-07-19 04:00:00|10469|10467|10469.9|10467.9|10470.3|10468.3|10468.8|10466.8|837
1658206800000|2022-07-19 05:00:00|10469.8|10467.8|10469.9|10467.9|10470.7|10468.7|10469.8|10467.8|2956
1658210400000|2022-07-19 06:00:00|10470.1|10468.1|10471.9|10469.9|10472.3|10470.3|10469.6|10467.6|3796
1658214000000|2022-07-19 07:00:00|10472.1|10470.1|10469.9|10467.9|10473.7|10471.7|10466.8|10464.8|10739
1658217600000|2022-07-19 08:00:00|10470.1|10468.1|10470.7|10468.7|10472.7|10470.7|10469.6|10467.6|7530
1658221200000|2022-07-19 09:00:00|10470.3|10468.3|10467.6|10465.6|10472.3|10470.3|10467.6|10465.6|3914
1658224800000|2022-07-19 10:00:00|10467.8|10465.8|10468|10466|10468.8|10466.8|10466.8|10464.8|2440
1658228400000|2022-07-19 11:00:00|10468.2|10466.2|10470.1|10468.1|10470.5|10468.5|10468|10466|9248
1658232000000|2022-07-19 12:00:00|10469.9|10467.9|10466.8|10464.8|10470.3|10468.3|10464.5|10462.5|13292
1658235600000|2022-07-19 13:00:00|10466.4|10464.4|10469.9|10467.9|10471.1|10469.1|10466|10464|21945
1658239200000|2022-07-19 14:00:00|10470.3|10468.3|10464.1|10462.1|10471.1|10469.1|10461.7|10459.7|21650
1658242800000|2022-07-19 15:00:00|10464.5|10462.5|10459.8|10457.8|10467.6|10465.6|10459.4|10457.4|27780
1658246400000|2022-07-19 16:00:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10457.4|10455.4|17900
1658250000000|2022-07-19 17:00:00|10460.2|10458.2|10457.4|10455.4|10461.7|10459.7|10457.1|10455.1|10650
1658253600000|2022-07-19 18:00:00|10457.1|10455.1|10454.7|10452.7|10457.1|10455.1|10452.8|10450.8|14846
1658257200000|2022-07-19 19:00:00|10454.3|10452.3|10454.1|10452.1|10456.3|10454.3|10453.1|10451.1|10867
1658260800000|2022-07-19 20:00:00|10454.3|10452.3|10452.8|10450.8|10454.3|10452.3|10451.6|10449.6|10057
1658268000000|2022-07-19 22:00:00|10452.4|10450.4|10452.6|10450.6|10453.5|10451.5|10452|10450|635
1658271600000|2022-07-19 23:00:00|10452.8|10450.8|10452.6|10450.6|10453.1|10451.1|10451.8|10449.8|629
1658275200000|2022-07-20 00:00:00|10452.4|10450.4|10454.1|10452.1|10454.3|10452.3|10452.4|10450.4|1937
1658278800000|2022-07-20 01:00:00|10453.9|10451.9|10454.7|10452.7|10455.7|10453.7|10453.9|10451.9|1753
1658282400000|2022-07-20 02:00:00|10454.5|10452.5|10453.9|10451.9|10454.7|10452.7|10453.5|10451.5|969
1658286000000|2022-07-20 03:00:00|10453.5|10451.5|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|1017
1658289600000|2022-07-20 04:00:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.1|10451.1|595
1658293200000|2022-07-20 05:00:00|10454.1|10452.1|10453.9|10451.9|10454.7|10452.7|10453.5|10451.5|1128
1658296800000|2022-07-20 06:00:00|10454.3|10452.3|10457.1|10455.1|10458.6|10456.6|10453.5|10451.5|5613
1658300400000|2022-07-20 07:00:00|10457.3|10455.3|10462.1|10460.1|10462.3|10460.3|10455.3|10453.3|9220
1658304000000|2022-07-20 08:00:00|10461.9|10459.9|10462.9|10460.9|10463.7|10461.7|10460.2|10458.2|10482
1658307600000|2022-07-20 09:00:00|10463.1|10461.1|10462.7|10460.7|10464.5|10462.5|10461.7|10459.7|3823
1658311200000|2022-07-20 10:00:00|10462.9|10460.9|10465.3|10463.3|10467.2|10465.2|10462.1|10460.1|5846
1658314800000|2022-07-20 11:00:00|10464.9|10462.9|10465.8|10463.8|10467.6|10465.6|10463.7|10461.7|11282
1658318400000|2022-07-20 12:00:00|10466|10464|10465.3|10463.3|10469.2|10467.2|10464.1|10462.1|18469
1658322000000|2022-07-20 13:00:00|10465.6|10463.6|10461.9|10459.9|10466.8|10464.8|10461|10459|15158
1658325600000|2022-07-20 14:00:00|10461.7|10459.7|10457.8|10455.8|10463.1|10461.1|10457.4|10455.4|14843
1658329200000|2022-07-20 15:00:00|10458|10456|10455.1|10453.1|10458.6|10456.6|10454.7|10452.7|15704
1658332800000|2022-07-20 16:00:00|10454.7|10452.7|10455.3|10453.3|10455.5|10453.5|10453.5|10451.5|13987
1658336400000|2022-07-20 17:00:00|10455.1|10453.1|10454.7|10452.7|10459|10457|10454.3|10452.3|12471
1658340000000|2022-07-20 18:00:00|10454.9|10452.9|10452.2|10450.2|10455.5|10453.5|10451.6|10449.6|8942
1658343600000|2022-07-20 19:00:00|10452.4|10450.4|10453.1|10451.1|10453.1|10451.1|10451.2|10449.2|12599
1658347200000|2022-07-20 20:00:00|10452.8|10450.8|10456.7|10454.7|10456.7|10454.7|10452|10450|11567
1658354400000|2022-07-20 22:00:00|10455.9|10453.9|10456.7|10454.7|10457.3|10455.3|10455.1|10453.1|888
1658358000000|2022-07-20 23:00:00|10456.9|10454.9|10457.4|10455.4|10457.4|10455.4|10456.3|10454.3|600
1658361600000|2022-07-21 00:00:00|10457.3|10455.3|10455.7|10453.7|10457.4|10455.4|10455.7|10453.7|1005
1658365200000|2022-07-21 01:00:00|10455.5|10453.5|10457.1|10455.1|10458|10456|10455.1|10453.1|1930
1658368800000|2022-07-21 02:00:00|10457.3|10455.3|10458.2|10456.2|10459.4|10457.4|10456.7|10454.7|1760
1658372400000|2022-07-21 03:00:00|10458.6|10456.6|10459|10457|10459.4|10457.4|10457.4|10455.4|961
1658376000000|2022-07-21 04:00:00|10459.2|10457.2|10457.4|10455.4|10459.4|10457.4|10457.1|10455.1|1289
1658379600000|2022-07-21 05:00:00|10457.6|10455.6|10457.1|10455.1|10457.8|10455.8|10456.3|10454.3|810
1658383200000|2022-07-21 06:00:00|10456.7|10454.7|10453.5|10451.5|10457.1|10455.1|10450|10448|7728
1658386800000|2022-07-21 07:00:00|10453.9|10451.9|10454.9|10452.9|10455.1|10453.1|10451.2|10449.2|6209
1658390400000|2022-07-21 08:00:00|10454.7|10452.7|10453.5|10451.5|10455.5|10453.5|10452|10450|3726
1658394000000|2022-07-21 09:00:00|10453.9|10451.9|10456.1|10454.1|10456.7|10454.7|10453.5|10451.5|4065
1658397600000|2022-07-21 10:00:00|10456.3|10454.3|10455.1|10453.1|10456.7|10454.7|10454.7|10452.7|2878
1658401200000|2022-07-21 11:00:00|10455.3|10453.3|10451.6|10449.6|10455.5|10453.5|10450.4|10448.4|6891
1658404800000|2022-07-21 12:00:00|10452|10450|10457.4|10455.4|10461.4|10459.4|10449.6|10447.6|36524
1658408400000|2022-07-21 13:00:00|10457.8|10455.8|10464.5|10462.5|10469.6|10467.6|10455.9|10453.9|37710
1658412000000|2022-07-21 14:00:00|10464.1|10462.1|10473.5|10471.5|10474.2|10472.2|10464.1|10462.1|35401
1658415600000|2022-07-21 15:00:00|10473.9|10471.9|10470.5|10468.5|10474.2|10472.2|10468.4|10466.4|18907
1658419200000|2022-07-21 16:00:00|10470.3|10468.3|10471.1|10469.1|10472.3|10470.3|10468|10466|7402
1658422800000|2022-07-21 17:00:00|10470.9|10468.9|10477|10475|10478.1|10476.1|10469.6|10467.6|15501
1658426400000|2022-07-21 18:00:00|10477.2|10475.2|10484|10482|10484|10482|10477.2|10475.2|10296
1658430000000|2022-07-21 19:00:00|10483.6|10481.6|10483.2|10481.2|10485.2|10483.2|10480.5|10478.5|20379
1658433600000|2022-07-21 20:00:00|10482.8|10480.8|10485.2|10483.2|10487.1|10485.1|10482.4|10480.4|19364
1658440800000|2022-07-21 22:00:00|10487.1|10485.1|10483.2|10481.2|10487.5|10485.5|10482.1|10480.1|1858
1658444400000|2022-07-21 23:00:00|10483|10481|10483.2|10481.2|10483.6|10481.6|10482.4|10480.4|917
1658448000000|2022-07-22 00:00:00|10482.8|10480.8|10478.9|10476.9|10484|10482|10478.9|10476.9|2819
1658451600000|2022-07-22 01:00:00|10479.1|10477.1|10478.1|10476.1|10480.5|10478.5|10476.8|10474.8|5919
1658455200000|2022-07-22 02:00:00|10478|10476|10476.2|10474.2|10478.1|10476.1|10475.8|10473.8|2560
1658458800000|2022-07-22 03:00:00|10476.6|10474.6|10477.6|10475.6|10478|10476|10476.2|10474.2|1551
1658462400000|2022-07-22 04:00:00|10477.8|10475.8|10478.5|10476.5|10478.9|10476.9|10477.6|10475.6|1154
1658466000000|2022-07-22 05:00:00|10478.3|10476.3|10477.4|10475.4|10478.5|10476.5|10477|10475|1890
1658469600000|2022-07-22 06:00:00|10477|10475|10480.9|10478.9|10481.7|10479.7|10476.8|10474.8|3721
1658473200000|2022-07-22 07:00:00|10481.1|10479.1|10491.4|10489.4|10494.2|10492.2|10479.7|10477.7|15705
1658476800000|2022-07-22 08:00:00|10491.6|10489.6|10492.4|10490.4|10492.6|10490.6|10487.9|10485.9|6211
1658480400000|2022-07-22 09:00:00|10492.6|10490.6|10496.9|10494.9|10498.9|10496.9|10492.2|10490.2|16860
1658484000000|2022-07-22 10:00:00|10496.5|10494.5|10500.4|10498.4|10500.4|10498.4|10496.1|10494.1|5142
1658487600000|2022-07-22 11:00:00|10500|10498|10505.1|10503.1|10509|10507|10496.9|10494.9|17510
1658491200000|2022-07-22 12:00:00|10505.5|10503.5|10498.5|10496.5|10505.7|10503.7|10497.7|10495.7|20289
1658494800000|2022-07-22 13:00:00|10498.3|10496.3|10515.1|10513.1|10524.6|10522.6|10498.1|10496.1|46669
1658498400000|2022-07-22 14:00:00|10514.9|10512.9|10510.2|10508.2|10516|10514|10502|10500|49572
1658502000000|2022-07-22 15:00:00|10509.8|10507.8|10505.5|10503.5|10513.5|10511.5|10505.1|10503.1|26492
1658505600000|2022-07-22 16:00:00|10505.7|10503.7|10510.6|10508.6|10511.7|10509.7|10505.5|10503.5|15417
1658509200000|2022-07-22 17:00:00|10510.2|10508.2|10508.2|10506.2|10512.5|10510.5|10508.2|10506.2|14334
1658512800000|2022-07-22 18:00:00|10508.6|10506.6|10506.7|10504.7|10508.6|10506.6|10503.1|10501.1|17061
1658516400000|2022-07-22 19:00:00|10506.3|10504.3|10508.2|10506.2|10508.6|10506.6|10505.9|10503.9|9629
1658520000000|2022-07-22 20:00:00|10507.8|10505.8|10509.6|10507.6|10510.6|10508.6|10507.4|10505.4|8515
1658700000000|2022-07-24 22:00:00|10510|10508|10503.9|10501.9|10510|10508|10503.9|10501.9|1928
1658703600000|2022-07-24 23:00:00|10504.3|10502.3|10503.5|10501.5|10505.1|10503.1|10502.8|10500.8|1465
1658707200000|2022-07-25 00:00:00|10503.1|10501.1|10502|10500|10503.9|10501.9|10500.6|10498.6|2624
1658710800000|2022-07-25 01:00:00|10501.6|10499.6|10505.9|10503.9|10505.9|10503.9|10501.6|10499.6|4661
1658714400000|2022-07-25 02:00:00|10505.7|10503.7|10505.9|10503.9|10506.3|10504.3|10505.1|10503.1|5001
1658718000000|2022-07-25 03:00:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|3198
1658721600000|2022-07-25 04:00:00|10505.7|10503.7|10505.7|10503.7|10506.3|10504.3|10505.1|10503.1|2169
1658725200000|2022-07-25 05:00:00|10505.5|10503.5|10505.7|10503.7|10506.5|10504.5|10505.1|10503.1|4492
1658728800000|2022-07-25 06:00:00|10505.9|10503.9|10506.3|10504.3|10507.8|10505.8|10504.7|10502.7|7820
1658732400000|2022-07-25 07:00:00|10506.7|10504.7|10508.2|10506.2|10509.2|10507.2|10505.1|10503.1|7789
1658736000000|2022-07-25 08:00:00|10508|10506|10503.5|10501.5|10509.8|10507.8|10503.5|10501.5|9609
1658739600000|2022-07-25 09:00:00|10503.7|10501.7|10506.3|10504.3|10506.7|10504.7|10502.4|10500.4|5222
1658743200000|2022-07-25 10:00:00|10506.5|10504.5|10507.8|10505.8|10508.2|10506.2|10504.3|10502.3|3887
1658746800000|2022-07-25 11:00:00|10508.2|10506.2|10502|10500|10508.2|10506.2|10500.8|10498.8|12323
1658750400000|2022-07-25 12:00:00|10502.2|10500.2|10501.6|10499.6|10504.3|10502.3|10500|10498|24145
1658754000000|2022-07-25 13:00:00|10501.2|10499.2|10502.4|10500.4|10504.3|10502.3|10498.9|10496.9|30042
1658757600000|2022-07-25 14:00:00|10502.6|10500.6|10499.2|10497.2|10505.5|10503.5|10498.5|10496.5|30778
1658761200000|2022-07-25 15:00:00|10499.4|10497.4|10503.9|10501.9|10504.7|10502.7|10498.9|10496.9|11991
1658764800000|2022-07-25 16:00:00|10503.5|10501.5|10501.2|10499.2|10505.1|10503.1|10499.6|10497.6|12311
1658768400000|2022-07-25 17:00:00|10500.8|10498.8|10499.2|10497.2|10503.1|10501.1|10498.9|10496.9|9235
1658772000000|2022-07-25 18:00:00|10499.6|10497.6|10499.2|10497.2|10500|10498|10497.7|10495.7|10222
1658775600000|2022-07-25 19:00:00|10498.9|10496.9|10500|10498|10500.4|10498.4|10497.7|10495.7|12923
1658779200000|2022-07-25 20:00:00|10500.2|10498.2|10501.6|10499.6|10502.8|10500.8|10500|10498|11680
1658786400000|2022-07-25 22:00:00|10502|10500|10501.6|10499.6|10502.2|10500.2|10500|10498|923
1658790000000|2022-07-25 23:00:00|10501.8|10499.8|10501.4|10499.4|10502|10500|10501|10499|312
1658793600000|2022-07-26 00:00:00|10501.6|10499.6|10504.5|10502.5|10505.9|10503.9|10501.2|10499.2|2971
1658797200000|2022-07-26 01:00:00|10504.7|10502.7|10503.1|10501.1|10505.1|10503.1|10502.4|10500.4|4025
1658800800000|2022-07-26 02:00:00|10503.3|10501.3|10502.4|10500.4|10503.3|10501.3|10502.4|10500.4|714
1658804400000|2022-07-26 03:00:00|10502.6|10500.6|10502.2|10500.2|10502.8|10500.8|10502|10500|418
1658808000000|2022-07-26 04:00:00|10502|10500|10501.4|10499.4|10502.4|10500.4|10501.2|10499.2|751
1658811600000|2022-07-26 05:00:00|10501.2|10499.2|10500|10498|10502|10500|10499.2|10497.2|1248
1658815200000|2022-07-26 06:00:00|10500.2|10498.2|10502|10500|10502|10500|10499.2|10497.2|2557
1658818800000|2022-07-26 07:00:00|10502.2|10500.2|10502|10500|10504.3|10502.3|10500.8|10498.8|4741
1658822400000|2022-07-26 08:00:00|10501.8|10499.8|10502|10500|10503|10501|10500.8|10498.8|5557
1658826000000|2022-07-26 09:00:00|10501.8|10499.8|10503|10501|10503.1|10501.1|10501.2|10499.2|5642
1658829600000|2022-07-26 10:00:00|10502.8|10500.8|10505.9|10503.9|10506.3|10504.3|10502|10500|9047
1658833200000|2022-07-26 11:00:00|10506.1|10504.1|10507.1|10505.1|10509|10507|10504.3|10502.3|8107
1658836800000|2022-07-26 12:00:00|10507.4|10505.4|10507.4|10505.4|10509.8|10507.8|10506.3|10504.3|10805
1658840400000|2022-07-26 13:00:00|10507.8|10505.8|10507.4|10505.4|10511|10509|10505.5|10503.5|20007
1658844000000|2022-07-26 14:00:00|10507.6|10505.6|10505.1|10503.1|10509.4|10507.4|10502.8|10500.8|17328
1658847600000|2022-07-26 15:00:00|10504.7|10502.7|10500.4|10498.4|10506.3|10504.3|10499.6|10497.6|14339
1658851200000|2022-07-26 16:00:00|10500|10498|10499.2|10497.2|10502.4|10500.4|10498.5|10496.5|36412
1658854800000|2022-07-26 17:00:00|10498.9|10496.9|10496.9|10494.9|10500.8|10498.8|10496.5|10494.5|8735
1658858400000|2022-07-26 18:00:00|10497.3|10495.3|10498.9|10496.9|10498.9|10496.9|10496.5|10494.5|15468
1658862000000|2022-07-26 19:00:00|10498.5|10496.5|10495.3|10493.3|10498.9|10496.9|10494.9|10492.9|8436
1658865600000|2022-07-26 20:00:00|10494.9|10492.9|10495.3|10493.3|10496.1|10494.1|10493.8|10491.8|10072
1658872800000|2022-07-26 22:00:00|10495.9|10493.9|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|587
1658876400000|2022-07-26 23:00:00|10495.9|10493.9|10495.5|10493.5|10496.1|10494.1|10494.9|10492.9|950
1658880000000|2022-07-27 00:00:00|10495.7|10493.7|10493|10491|10496.5|10494.5|10492.6|10490.6|1838
1658883600000|2022-07-27 01:00:00|10493.4|10491.4|10496.5|10494.5|10497.7|10495.7|10492.6|10490.6|4737
1658887200000|2022-07-27 02:00:00|10496.7|10494.7|10496.1|10494.1|10497.3|10495.3|10495.3|10493.3|1096
1658890800000|2022-07-27 03:00:00|10496.3|10494.3|10496.9|10494.9|10497.3|10495.3|10496.1|10494.1|1193
1658894400000|2022-07-27 04:00:00|10496.5|10494.5|10495.7|10493.7|10497.3|10495.3|10495.7|10493.7|1839
1658898000000|2022-07-27 05:00:00|10495.3|10493.3|10496.1|10494.1|10496.5|10494.5|10494.9|10492.9|1952
1658901600000|2022-07-27 06:00:00|10496.3|10494.3|10496.5|10494.5|10498.5|10496.5|10495.7|10493.7|6966
1658905200000|2022-07-27 07:00:00|10496.3|10494.3|10495.9|10493.9|10496.3|10494.3|10493.4|10491.4|7805
1658908800000|2022-07-27 08:00:00|10496.1|10494.1|10499.6|10497.6|10500|10498|10496.1|10494.1|6906
1658912400000|2022-07-27 09:00:00|10499.8|10497.8|10497.3|10495.3|10500.4|10498.4|10496.1|10494.1|4080
1658916000000|2022-07-27 10:00:00|10497.5|10495.5|10495.7|10493.7|10498.5|10496.5|10495.3|10493.3|3215
1658919600000|2022-07-27 11:00:00|10496.1|10494.1|10495.3|10493.3|10496.5|10494.5|10494.6|10492.6|3943
1658923200000|2022-07-27 12:00:00|10494.9|10492.9|10495.3|10493.3|10498.1|10496.1|10492|10490|23964
1658926800000|2022-07-27 13:00:00|10494.9|10492.9|10495.7|10493.7|10498.9|10496.9|10494.8|10492.8|17024
1658930400000|2022-07-27 14:00:00|10495.9|10493.9|10496.9|10494.9|10499.2|10497.2|10494.9|10492.9|15935
1658934000000|2022-07-27 15:00:00|10496.5|10494.5|10490.1|10488.1|10497.3|10495.3|10489.1|10487.1|16296
1658937600000|2022-07-27 16:00:00|10489.9|10487.9|10492.2|10490.2|10493.4|10491.4|10489.5|10487.5|18394
1658941200000|2022-07-27 17:00:00|10492.6|10490.6|10497.3|10495.3|10498.5|10496.5|10491|10489|20256
1658944800000|2022-07-27 18:00:00|10497.5|10495.5|10512.1|10510.1|10513.3|10511.3|10488.3|10486.3|50008
1658948400000|2022-07-27 19:00:00|10512.5|10510.5|10509.4|10507.4|10514.1|10512.1|10506.3|10504.3|40767
1658952000000|2022-07-27 20:00:00|10509|10507|10504.7|10502.7|10511.4|10509.4|10503.9|10501.9|27043
1658959200000|2022-07-27 22:00:00|10506.1|10504.1|10506.5|10504.5|10507.4|10505.4|10505.1|10503.1|1848
1658962800000|2022-07-27 23:00:00|10506.3|10504.3|10508.4|10506.4|10509.4|10507.4|10506.3|10504.3|2000
1658966400000|2022-07-28 00:00:00|10508.6|10506.6|10507.4|10505.4|10509|10507|10507.1|10505.1|1661
1658970000000|2022-07-28 01:00:00|10507.6|10505.6|10509.4|10507.4|10511.4|10509.4|10507.6|10505.6|2614
1658973600000|2022-07-28 02:00:00|10509.8|10507.8|10509|10507|10510.2|10508.2|10507.1|10505.1|2779
1658977200000|2022-07-28 03:00:00|10508.6|10506.6|10507.3|10505.3|10509|10507|10507.3|10505.3|1342
1658980800000|2022-07-28 04:00:00|10507.1|10505.1|10507.1|10505.1|10508.6|10506.6|10504.7|10502.7|4739
1658984400000|2022-07-28 05:00:00|10507.3|10505.3|10506.1|10504.1|10507.8|10505.8|10505.1|10503.1|2855
1658988000000|2022-07-28 06:00:00|10506.3|10504.3|10503.1|10501.1|10506.7|10504.7|10503.1|10501.1|5068
1658991600000|2022-07-28 07:00:00|10503|10501|10505.5|10503.5|10505.9|10503.9|10500.8|10498.8|12618
1658995200000|2022-07-28 08:00:00|10504.9|10502.9|10509|10507|10511.4|10509.4|10504.3|10502.3|8541
1658998800000|2022-07-28 09:00:00|10509.2|10507.2|10511.4|10509.4|10511.4|10509.4|10508.2|10506.2|5098
1659002400000|2022-07-28 10:00:00|10511|10509|10509.8|10507.8|10511.4|10509.4|10508.6|10506.6|4994
1659006000000|2022-07-28 11:00:00|10509.4|10507.4|10513.3|10511.3|10513.3|10511.3|10508.2|10506.2|13208
1659009600000|2022-07-28 12:00:00|10512.9|10510.9|10523.1|10521.1|10528.7|10526.7|10511.7|10509.7|71699
1659013200000|2022-07-28 13:00:00|10523.5|10521.5|10532.8|10530.8|10541.8|10539.8|10522.7|10520.7|53373
1659016800000|2022-07-28 14:00:00|10533.2|10531.2|10528.9|10526.9|10534.4|10532.4|10525.4|10523.4|44443
1659020400000|2022-07-28 15:00:00|10528.7|10526.7|10525.4|10523.4|10530.9|10528.9|10525|10523|19612
1659024000000|2022-07-28 16:00:00|10525.2|10523.2|10524.4|10522.4|10527|10525|10522.7|10520.7|18211
1659027600000|2022-07-28 17:00:00|10524.6|10522.6|10525.4|10523.4|10528.1|10526.1|10523.9|10521.9|15353
1659031200000|2022-07-28 18:00:00|10525|10523|10529.3|10527.3|10529.7|10527.7|10524.6|10522.6|10687
1659034800000|2022-07-28 19:00:00|10529.7|10527.7|10528.9|10526.9|10531.3|10529.3|10527|10525|15287
1659038400000|2022-07-28 20:00:00|10528.7|10526.7|10530.9|10528.9|10531.3|10529.3|10528.5|10526.5|13593
1659045600000|2022-07-28 22:00:00|10529.3|10527.3|10528.5|10526.5|10529.7|10527.7|10527.4|10525.4|1386
1659049200000|2022-07-28 23:00:00|10528.1|10526.1|10528.5|10526.5|10528.5|10526.5|10527.4|10525.4|614
1659052800000|2022-07-29 00:00:00|10528.9|10526.9|10529.7|10527.7|10532.3|10530.3|10527.4|10525.4|3365
1659056400000|2022-07-29 01:00:00|10529.3|10527.3|10527|10525|10529.7|10527.7|10526.2|10524.2|2839
1659060000000|2022-07-29 02:00:00|10527.2|10525.2|10529.7|10527.7|10531.3|10529.3|10527|10525|2790
1659063600000|2022-07-29 03:00:00|10529.5|10527.5|10535.6|10533.6|10535.8|10533.8|10529.1|10527.1|4969
1659067200000|2022-07-29 04:00:00|10536.4|10534.4|10535|10533|10536.4|10534.4|10534.4|10532.4|2304
1659070800000|2022-07-29 05:00:00|10535.2|10533.2|10537.5|10535.5|10538.3|10536.3|10535|10533|4099
1659074400000|2022-07-29 06:00:00|10537.9|10535.9|10536.7|10534.7|10537.9|10535.9|10534.4|10532.4|7904
1659078000000|2022-07-29 07:00:00|10537.1|10535.1|10536|10534|10538.3|10536.3|10533.6|10531.6|18070
1659081600000|2022-07-29 08:00:00|10536.2|10534.2|10529.1|10527.1|10536.2|10534.2|10528.9|10526.9|11597
1659085200000|2022-07-29 09:00:00|10528.9|10526.9|10524.6|10522.6|10530.1|10528.1|10524.2|10522.2|9059
1659088800000|2022-07-29 10:00:00|10524.8|10522.8|10529.7|10527.7|10530.1|10528.1|10524.8|10522.8|9097
1659092400000|2022-07-29 11:00:00|10530.1|10528.1|10527.4|10525.4|10531.1|10529.1|10527.2|10525.2|7677
1659096000000|2022-07-29 12:00:00|10527|10525|10520.7|10518.7|10527.8|10525.8|10513.3|10511.3|32003
1659099600000|2022-07-29 13:00:00|10520.5|10518.5|10522.3|10520.3|10523.7|10521.7|10514.3|10512.3|37238
1659103200000|2022-07-29 14:00:00|10523.1|10521.1|10521.9|10519.9|10525|10523|10519.9|10517.9|27486
1659106800000|2022-07-29 15:00:00|10522.3|10520.3|10528.1|10526.1|10529.1|10527.1|10520.9|10518.9|31633
1659110400000|2022-07-29 16:00:00|10528|10526|10527.4|10525.4|10532.1|10530.1|10526.2|10524.2|14317
1659114000000|2022-07-29 17:00:00|10527.2|10525.2|10526.2|10524.2|10527.4|10525.4|10525.4|10523.4|7743
1659117600000|2022-07-29 18:00:00|10526|10524|10523.9|10521.9|10526.6|10524.6|10523.5|10521.5|17117
1659121200000|2022-07-29 19:00:00|10524.2|10522.2|10525.4|10523.4|10525.4|10523.4|10519.6|10517.6|33567
1659124800000|2022-07-29 20:00:00|10525|10523|10526.2|10524.2|10527.8|10525.8|10524.6|10522.6|22597
1659304800000|2022-07-31 22:00:00|10523.7|10521.7|10521.7|10519.7|10525.8|10523.8|10521.1|10519.1|2288
1659308400000|2022-07-31 23:00:00|10521.9|10519.9|10520.3|10518.3|10522.5|10520.5|10519.9|10517.9|1498
1659312000000|2022-08-01 00:00:00|10520.7|10518.7|10522.7|10520.7|10522.7|10520.7|10519.9|10517.9|2334
1659315600000|2022-08-01 01:00:00|10522.5|10520.5|10523.5|10521.5|10525.2|10523.2|10522.3|10520.3|1984
1659319200000|2022-08-01 02:00:00|10523.9|10521.9|10523.7|10521.7|10524.6|10522.6|10523.1|10521.1|895
1659322800000|2022-08-01 03:00:00|10523.5|10521.5|10522.7|10520.7|10524|10522|10521.9|10519.9|2542
1659326400000|2022-08-01 04:00:00|10522.3|10520.3|10522.7|10520.7|10523.7|10521.7|10522.3|10520.3|1354
1659330000000|2022-08-01 05:00:00|10523.1|10521.1|10523.1|10521.1|10523.9|10521.9|10522.7|10520.7|962
1659333600000|2022-08-01 06:00:00|10522.7|10520.7|10524.6|10522.6|10526.6|10524.6|10521.9|10519.9|7537
1659337200000|2022-08-01 07:00:00|10524.4|10522.4|10521.5|10519.5|10527.4|10525.4|10521.1|10519.1|7504
1659340800000|2022-08-01 08:00:00|10521.1|10519.1|10520.3|10518.3|10521.1|10519.1|10517.2|10515.2|8086
1659344400000|2022-08-01 09:00:00|10520.5|10518.5|10522.7|10520.7|10523.1|10521.1|10519.9|10517.9|3337
1659348000000|2022-08-01 10:00:00|10522.9|10520.9|10522.3|10520.3|10524.6|10522.6|10521.5|10519.5|3612
1659351600000|2022-08-01 11:00:00|10521.9|10519.9|10524.2|10522.2|10527.4|10525.4|10521.5|10519.5|7567
1659355200000|2022-08-01 12:00:00|10524.4|10522.4|10523.9|10521.9|10525.4|10523.4|10518|10516|18300
1659358800000|2022-08-01 13:00:00|10523.7|10521.7|10523.7|10521.7|10526.6|10524.6|10519.9|10517.9|23618
1659362400000|2022-08-01 14:00:00|10519.9|10517.9|10521.5|10519.5|10526.6|10524.6|10518.8|10516.8|40208
1659366000000|2022-08-01 15:00:00|10521.7|10519.7|10522.7|10520.7|10525.8|10523.8|10521.1|10519.1|25358
1659369600000|2022-08-01 16:00:00|10522.9|10520.9|10523.5|10521.5|10523.9|10521.9|10521.5|10519.5|14826
1659373200000|2022-08-01 17:00:00|10523.9|10521.9|10522.3|10520.3|10524.2|10522.2|10521.9|10519.9|9928
1659376800000|2022-08-01 18:00:00|10522.7|10520.7|10521.5|10519.5|10522.7|10520.7|10519.6|10517.6|11669
1659380400000|2022-08-01 19:00:00|10521.1|10519.1|10523.1|10521.1|10524.6|10522.6|10520.3|10518.3|14780
1659384000000|2022-08-01 20:00:00|10523.5|10521.5|10528.3|10526.3|10528.5|10526.5|10523.5|10521.5|13565
1659391200000|2022-08-01 22:00:00|10529.1|10527.1|10527.8|10525.8|10529.3|10527.3|10527|10525|1161
1659394800000|2022-08-01 23:00:00|10528|10526|10528.5|10526.5|10530.1|10528.1|10527.4|10525.4|1030
1659398400000|2022-08-02 00:00:00|10528.3|10526.3|10533.6|10531.6|10536.4|10534.4|10528.1|10526.1|4998
1659402000000|2022-08-02 01:00:00|10534|10532|10537.5|10535.5|10539.3|10537.3|10533.6|10531.6|4670
1659405600000|2022-08-02 02:00:00|10537.3|10535.3|10535.2|10533.2|10537.5|10535.5|10534|10532|3917
1659409200000|2022-08-02 03:00:00|10535|10533|10532.1|10530.1|10535|10533|10529.5|10527.5|4077
1659412800000|2022-08-02 04:00:00|10531.9|10529.9|10534.8|10532.8|10534.8|10532.8|10531.3|10529.3|1963
1659416400000|2022-08-02 05:00:00|10534.4|10532.4|10534.8|10532.8|10535.2|10533.2|10533.2|10531.2|2629
1659420000000|2022-08-02 06:00:00|10534.6|10532.6|10531.7|10529.7|10535.2|10533.2|10529.7|10527.7|5425
1659423600000|2022-08-02 07:00:00|10532.1|10530.1|10533|10531|10536.4|10534.4|10531.7|10529.7|6172
1659427200000|2022-08-02 08:00:00|10532.8|10530.8|10532.1|10530.1|10533.6|10531.6|10529.3|10527.3|7765
1659430800000|2022-08-02 09:00:00|10531.7|10529.7|10531.5|10529.5|10532.1|10530.1|10530.1|10528.1|4931
1659434400000|2022-08-02 10:00:00|10531.3|10529.3|10529.3|10527.3|10533.2|10531.2|10529.3|10527.3|6710
1659438000000|2022-08-02 11:00:00|10528.9|10526.9|10530.1|10528.1|10530.9|10528.9|10527.8|10525.8|10414
1659441600000|2022-08-02 12:00:00|10530.5|10528.5|10532.4|10530.4|10535.6|10533.6|10529.3|10527.3|20703
1659445200000|2022-08-02 13:00:00|10532.8|10530.8|10512.5|10510.5|10532.8|10530.8|10510.6|10508.6|46211
1659448800000|2022-08-02 14:00:00|10512.1|10510.1|10504.7|10502.7|10515.6|10513.6|10503.9|10501.9|43780
1659452400000|2022-08-02 15:00:00|10505.1|10503.1|10503.9|10501.9|10509.4|10507.4|10503.1|10501.1|51438
1659456000000|2022-08-02 16:00:00|10503.5|10501.5|10502|10500|10505.1|10503.1|10501.2|10499.2|33703
1659459600000|2022-08-02 17:00:00|10501.6|10499.6|10495.3|10493.3|10502|10500|10490.3|10488.3|35228
1659463200000|2022-08-02 18:00:00|10495.1|10493.1|10490.6|10488.6|10495.1|10493.1|10489.1|10487.1|23028
1659466800000|2022-08-02 19:00:00|10490.3|10488.3|10489.9|10487.9|10493.8|10491.8|10489.3|10487.3|20405
1659470400000|2022-08-02 20:00:00|10490.1|10488.1|10495.5|10493.5|10497.3|10495.3|10489.9|10487.9|28830
1659477600000|2022-08-02 22:00:00|10495.3|10493.3|10497.3|10495.3|10498.1|10496.1|10493.8|10491.8|2864
1659481200000|2022-08-02 23:00:00|10497.7|10495.7|10494.2|10492.2|10497.7|10495.7|10493|10491|2025
1659484800000|2022-08-03 00:00:00|10494.4|10492.4|10496.1|10494.1|10496.9|10494.9|10493.4|10491.4|5767
1659488400000|2022-08-03 01:00:00|10495.9|10493.9|10498.9|10496.9|10499|10497|10495.7|10493.7|4641
1659492000000|2022-08-03 02:00:00|10499.2|10497.2|10500.4|10498.4|10500.4|10498.4|10497.7|10495.7|1972
1659495600000|2022-08-03 03:00:00|10500.6|10498.6|10502|10500|10503.3|10501.3|10500.4|10498.4|3787
1659499200000|2022-08-03 04:00:00|10502.2|10500.2|10502.4|10500.4|10502.8|10500.8|10501.2|10499.2|1726
1659502800000|2022-08-03 05:00:00|10502|10500|10497.7|10495.7|10502.2|10500.2|10497.5|10495.5|3652
1659506400000|2022-08-03 06:00:00|10497.9|10495.9|10497.3|10495.3|10500.8|10498.8|10495.3|10493.3|7927
1659510000000|2022-08-03 07:00:00|10497.5|10495.5|10492.2|10490.2|10498.5|10496.5|10490.3|10488.3|18022
1659513600000|2022-08-03 08:00:00|10492|10490|10491.6|10489.6|10493.2|10491.2|10489.5|10487.5|6676
1659517200000|2022-08-03 09:00:00|10491.8|10489.8|10489.1|10487.1|10493|10491|10489.1|10487.1|5523
1659520800000|2022-08-03 10:00:00|10489.5|10487.5|10487.5|10485.5|10491|10489|10486|10484|7984
1659524400000|2022-08-03 11:00:00|10487.9|10485.9|10486.7|10484.7|10491|10489|10485.6|10483.6|8163
1659528000000|2022-08-03 12:00:00|10486.4|10484.4|10483.6|10481.6|10487.5|10485.5|10481.7|10479.7|29051
1659531600000|2022-08-03 13:00:00|10483.8|10481.8|10487.5|10485.5|10489.5|10487.5|10482.8|10480.8|45912
1659535200000|2022-08-03 14:00:00|10487.1|10485.1|10472.7|10470.7|10487.1|10485.1|10466|10464|67178
1659538800000|2022-08-03 15:00:00|10473.1|10471.1|10478.5|10476.5|10479.3|10477.3|10472.7|10470.7|30617
1659542400000|2022-08-03 16:00:00|10478.3|10476.3|10479.7|10477.7|10482.8|10480.8|10477.8|10475.8|15221
1659546000000|2022-08-03 17:00:00|10479.9|10477.9|10482.8|10480.8|10483.2|10481.2|10479.7|10477.7|10140
1659549600000|2022-08-03 18:00:00|10483|10481|10484.8|10482.8|10484.8|10482.8|10481.3|10479.3|18059
1659553200000|2022-08-03 19:00:00|10484.6|10482.6|10490.3|10488.3|10490.6|10488.6|10484.4|10482.4|16436
1659556800000|2022-08-03 20:00:00|10490.5|10488.5|10492.2|10490.2|10492.8|10490.8|10489.9|10487.9|11778
1659564000000|2022-08-03 22:00:00|10492|10490|10488.5|10486.5|10492|10490|10487.9|10485.9|1263
1659567600000|2022-08-03 23:00:00|10488.7|10486.7|10489.1|10487.1|10489.5|10487.5|10487.9|10485.9|724
1659571200000|2022-08-04 00:00:00|10489.5|10487.5|10489.1|10487.1|10489.9|10487.9|10488.1|10486.1|2454
1659574800000|2022-08-04 01:00:00|10489.5|10487.5|10489.5|10487.5|10492.2|10490.2|10489.1|10487.1|2918
1659578400000|2022-08-04 02:00:00|10489.1|10487.1|10489.1|10487.1|10490.3|10488.3|10488.3|10486.3|2100
1659582000000|2022-08-04 03:00:00|10489.5|10487.5|10490.3|10488.3|10490.6|10488.6|10488.9|10486.9|1458
1659585600000|2022-08-04 04:00:00|10490.1|10488.1|10491|10489|10492.2|10490.2|10489.9|10487.9|1352
1659589200000|2022-08-04 05:00:00|10490.8|10488.8|10489.1|10487.1|10491|10489|10489.1|10487.1|901
1659592800000|2022-08-04 06:00:00|10489.5|10487.5|10486.4|10484.4|10489.7|10487.7|10484.8|10482.8|7473
1659596400000|2022-08-04 07:00:00|10486.2|10484.2|10486.2|10484.2|10488.3|10486.3|10485.2|10483.2|5416
1659600000000|2022-08-04 08:00:00|10486|10484|10483.6|10481.6|10486.5|10484.5|10482.4|10480.4|5368
1659603600000|2022-08-04 09:00:00|10483.8|10481.8|10485.2|10483.2|10486.2|10484.2|10483|10481|5082
1659607200000|2022-08-04 10:00:00|10485|10483|10483.6|10481.6|10486.2|10484.2|10483.2|10481.2|5540
1659610800000|2022-08-04 11:00:00|10482.4|10480.4|10493|10491|10494.6|10492.6|10482.1|10480.1|11913
1659614400000|2022-08-04 12:00:00|10493.4|10491.4|10494.6|10492.6|10497.3|10495.3|10490.6|10488.6|25307
1659618000000|2022-08-04 13:00:00|10494.2|10492.2|10492.6|10490.6|10494.2|10492.2|10486.2|10484.2|28902
1659621600000|2022-08-04 14:00:00|10493|10491|10496.1|10494.1|10497.3|10495.3|10491.8|10489.8|21324
1659625200000|2022-08-04 15:00:00|10496.5|10494.5|10494.9|10492.9|10496.9|10494.9|10492.2|10490.2|24118
1659628800000|2022-08-04 16:00:00|10494.6|10492.6|10494.6|10492.6|10501.2|10499.2|10492.6|10490.6|21410
1659632400000|2022-08-04 17:00:00|10494.2|10492.2|10493.8|10491.8|10495.7|10493.7|10492.6|10490.6|15343
1659636000000|2022-08-04 18:00:00|10493.6|10491.6|10499.2|10497.2|10499.6|10497.6|10493.4|10491.4|10393
1659639600000|2022-08-04 19:00:00|10499.6|10497.6|10502|10500|10503.5|10501.5|10498.9|10496.9|14226
1659643200000|2022-08-04 20:00:00|10501.6|10499.6|10497.1|10495.1|10502|10500|10495.7|10493.7|21305
1659650400000|2022-08-04 22:00:00|10497.3|10495.3|10498.9|10496.9|10498.9|10496.9|10494.2|10492.2|1806
1659654000000|2022-08-04 23:00:00|10499.2|10497.2|10499.6|10497.6|10500.4|10498.4|10498.5|10496.5|798
1659657600000|2022-08-05 00:00:00|10500|10498|10498.1|10496.1|10500|10498|10498.1|10496.1|1474
1659661200000|2022-08-05 01:00:00|10497.7|10495.7|10496.5|10494.5|10498.1|10496.1|10495.9|10493.9|2067
1659664800000|2022-08-05 02:00:00|10496.9|10494.9|10496.1|10494.1|10497.3|10495.3|10495.3|10493.3|667
1659668400000|2022-08-05 03:00:00|10496.5|10494.5|10497.7|10495.7|10497.7|10495.7|10496.1|10494.1|1267
1659672000000|2022-08-05 04:00:00|10497.9|10495.9|10498.5|10496.5|10499.2|10497.2|10497.7|10495.7|2412
1659675600000|2022-08-05 05:00:00|10498.1|10496.1|10496.1|10494.1|10498.3|10496.3|10495.3|10493.3|1326
1659679200000|2022-08-05 06:00:00|10496.5|10494.5|10497.7|10495.7|10498.9|10496.9|10495.3|10493.3|5065
1659682800000|2022-08-05 07:00:00|10497.5|10495.5|10496.1|10494.1|10498.1|10496.1|10494.9|10492.9|3342
1659686400000|2022-08-05 08:00:00|10496.3|10494.3|10495.7|10493.7|10496.5|10494.5|10493.4|10491.4|4410
1659690000000|2022-08-05 09:00:00|10495.9|10493.9|10493.8|10491.8|10496.1|10494.1|10493.4|10491.4|5005
1659693600000|2022-08-05 10:00:00|10494|10492|10493.4|10491.4|10494.2|10492.2|10492.2|10490.2|6608
1659697200000|2022-08-05 11:00:00|10493.8|10491.8|10493.4|10491.4|10494.2|10492.2|10492|10490|7685
1659700800000|2022-08-05 12:00:00|10493.8|10491.8|10468|10466|10494.2|10492.2|10463.7|10461.7|58575
1659704400000|2022-08-05 13:00:00|10467.6|10465.6|10465.6|10463.6|10467.6|10465.6|10457.4|10455.4|68653
1659708000000|2022-08-05 14:00:00|10465.3|10463.3|10462.5|10460.5|10467.6|10465.6|10461.7|10459.7|38740
1659711600000|2022-08-05 15:00:00|10462.9|10460.9|10460.2|10458.2|10463.3|10461.3|10455.5|10453.5|22878
1659715200000|2022-08-05 16:00:00|10460|10458|10460|10458|10461|10459|10457.1|10455.1|13211
1659718800000|2022-08-05 17:00:00|10459.8|10457.8|10461|10459|10462.5|10460.5|10459.8|10457.8|8973
1659722400000|2022-08-05 18:00:00|10461.4|10459.4|10458.6|10456.6|10461.5|10459.5|10458.2|10456.2|10871
1659726000000|2022-08-05 19:00:00|10458.2|10456.2|10458.6|10456.6|10461|10459|10457.8|10455.8|12621
1659729600000|2022-08-05 20:00:00|10457.8|10455.8|10462.1|10460.1|10463.1|10461.1|10457.8|10455.8|11622
1659909600000|2022-08-07 22:00:00|10456.5|10454.5|10457.4|10455.4|10459|10457|10455.5|10453.5|3776
1659913200000|2022-08-07 23:00:00|10457.6|10455.6|10459|10457|10459.4|10457.4|10457.1|10455.1|2005
1659916800000|2022-08-08 00:00:00|10458.8|10456.8|10461|10459|10461.4|10459.4|10455.1|10453.1|10293
1659920400000|2022-08-08 01:00:00|10460.8|10458.8|10461|10459|10462.5|10460.5|10460.2|10458.2|4131
1659924000000|2022-08-08 02:00:00|10461.2|10459.2|10462.1|10460.1|10462.5|10460.5|10460.6|10458.6|1750
1659927600000|2022-08-08 03:00:00|10462.5|10460.5|10465.3|10463.3|10466|10464|10462.1|10460.1|2876
1659931200000|2022-08-08 04:00:00|10465.6|10463.6|10464.1|10462.1|10466|10464|10464.1|10462.1|2162
1659934800000|2022-08-08 05:00:00|10463.7|10461.7|10466.8|10464.8|10466.8|10464.8|10463.7|10461.7|2189
1659938400000|2022-08-08 06:00:00|10466.6|10464.6|10464.9|10462.9|10466.8|10464.8|10462.1|10460.1|8113
1659942000000|2022-08-08 07:00:00|10465.1|10463.1|10467.6|10465.6|10468.4|10466.4|10464.5|10462.5|5920
1659945600000|2022-08-08 08:00:00|10467.8|10465.8|10467.6|10465.6|10469.6|10467.6|10467.2|10465.2|4365
1659949200000|2022-08-08 09:00:00|10467.2|10465.2|10465.3|10463.3|10467.2|10465.2|10464.5|10462.5|5718
1659952800000|2022-08-08 10:00:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10463.7|10461.7|4502
1659956400000|2022-08-08 11:00:00|10464.9|10462.9|10462.5|10460.5|10465.3|10463.3|10461.7|10459.7|5003
1659960000000|2022-08-08 12:00:00|10462.9|10460.9|10462.1|10460.1|10464.5|10462.5|10459.4|10457.4|17197
1659963600000|2022-08-08 13:00:00|10462.3|10460.3|10467.2|10465.2|10467.4|10465.4|10461.4|10459.4|26438
1659967200000|2022-08-08 14:00:00|10466.8|10464.8|10465.3|10463.3|10469.6|10467.6|10464.9|10462.9|17820
1659970800000|2022-08-08 15:00:00|10465.6|10463.6|10463.7|10461.7|10468|10466|10463.7|10461.7|14467
1659974400000|2022-08-08 16:00:00|10464.1|10462.1|10466.4|10464.4|10467.2|10465.2|10463.7|10461.7|10752
1659978000000|2022-08-08 17:00:00|10466|10464|10465.6|10463.6|10468|10466|10465.6|10463.6|8659
1659981600000|2022-08-08 18:00:00|10466|10464|10466.8|10464.8|10467|10465|10464.9|10462.9|11726
1659985200000|2022-08-08 19:00:00|10466.6|10464.6|10466.4|10464.4|10467.2|10465.2|10465.6|10463.6|10945
1659988800000|2022-08-08 20:00:00|10466|10464|10468|10466|10470.3|10468.3|10466|10464|14486
1659996000000|2022-08-08 22:00:00|10468.2|10466.2|10468|10466|10469.2|10467.2|10466.8|10464.8|543
1659999600000|2022-08-08 23:00:00|10468.4|10466.4|10469.8|10467.8|10470.7|10468.7|10468|10466|1229
1660003200000|2022-08-09 00:00:00|10469.6|10467.6|10468|10466|10469.9|10467.9|10468|10466|1908
1660006800000|2022-08-09 01:00:00|10468.4|10466.4|10467.6|10465.6|10468.8|10466.8|10466.8|10464.8|1497
1660010400000|2022-08-09 02:00:00|10467.4|10465.4|10468|10466|10468.4|10466.4|10467.4|10465.4|559
1660014000000|2022-08-09 03:00:00|10468.2|10466.2|10469.6|10467.6|10469.9|10467.9|10468|10466|1215
1660017600000|2022-08-09 04:00:00|10469.2|10467.2|10469.9|10467.9|10470.7|10468.7|10469.2|10467.2|1250
1660021200000|2022-08-09 05:00:00|10469.8|10467.8|10469.2|10467.2|10469.9|10467.9|10468.8|10466.8|1191
1660024800000|2022-08-09 06:00:00|10468.8|10466.8|10469.6|10467.6|10470.7|10468.7|10466.8|10464.8|5346
1660028400000|2022-08-09 07:00:00|10469.8|10467.8|10467.6|10465.6|10472.3|10470.3|10467.2|10465.2|6835
1660032000000|2022-08-09 08:00:00|10467.2|10465.2|10465.6|10463.6|10467.6|10465.6|10465.6|10463.6|4841
1660035600000|2022-08-09 09:00:00|10465.3|10463.3|10465.3|10463.3|10466|10464|10464.1|10462.1|3751
1660039200000|2022-08-09 10:00:00|10465.1|10463.1|10462.5|10460.5|10465.3|10463.3|10461.4|10459.4|4504
1660042800000|2022-08-09 11:00:00|10462.9|10460.9|10459.4|10457.4|10463.3|10461.3|10459|10457|8372
1660046400000|2022-08-09 12:00:00|10459|10457|10459.8|10457.8|10461.4|10459.4|10457.1|10455.1|25999
1660050000000|2022-08-09 13:00:00|10460.2|10458.2|10457.4|10455.4|10461.4|10459.4|10456.7|10454.7|26038
1660053600000|2022-08-09 14:00:00|10457.1|10455.1|10459|10457|10459.8|10457.8|10453.9|10451.9|24050
1660057200000|2022-08-09 15:00:00|10458.8|10456.8|10457.4|10455.4|10459|10457|10455.9|10453.9|18504
1660060800000|2022-08-09 16:00:00|10457.1|10455.1|10457.1|10455.1|10458.6|10456.6|10456.3|10454.3|36196
1660064400000|2022-08-09 17:00:00|10457.4|10455.4|10457.1|10455.1|10458.4|10456.4|10455.1|10453.1|14193
1660068000000|2022-08-09 18:00:00|10457.4|10455.4|10455.5|10453.5|10457.4|10455.4|10455.1|10453.1|14463
1660071600000|2022-08-09 19:00:00|10455.9|10453.9|10458.2|10456.2|10458.6|10456.6|10455.1|10453.1|13117
1660075200000|2022-08-09 20:00:00|10458.6|10456.6|10458.2|10456.2|10460.2|10458.2|10457.8|10455.8|11098
1660082400000|2022-08-09 22:00:00|10456.9|10454.9|10458.2|10456.2|10458.6|10456.6|10456.7|10454.7|769
1660086000000|2022-08-09 23:00:00|10458|10456|10458.2|10456.2|10458.6|10456.6|10457.4|10455.4|1486
1660089600000|2022-08-10 00:00:00|10458.6|10456.6|10457.1|10455.1|10459|10457|10456.7|10454.7|1898
1660093200000|2022-08-10 01:00:00|10457.3|10455.3|10458.6|10456.6|10459.4|10457.4|10456.3|10454.3|4109
1660096800000|2022-08-10 02:00:00|10458.8|10456.8|10460.8|10458.8|10461.7|10459.7|10458.2|10456.2|9708
1660100400000|2022-08-10 03:00:00|10460.6|10458.6|10459.4|10457.4|10461.4|10459.4|10459.2|10457.2|1175
1660104000000|2022-08-10 04:00:00|10459.2|10457.2|10459.8|10457.8|10460.6|10458.6|10459.2|10457.2|1439
1660107600000|2022-08-10 05:00:00|10459.4|10457.4|10457.8|10455.8|10459.8|10457.8|10457.4|10455.4|5289
1660111200000|2022-08-10 06:00:00|10457.4|10455.4|10459.8|10457.8|10460.2|10458.2|10457.4|10455.4|10234
1660114800000|2022-08-10 07:00:00|10460.2|10458.2|10464.5|10462.5|10464.9|10462.9|10459.8|10457.8|16422
1660118400000|2022-08-10 08:00:00|10464.9|10462.9|10463.7|10461.7|10465.3|10463.3|10462.9|10460.9|13687
1660122000000|2022-08-10 09:00:00|10464.1|10462.1|10462.5|10460.5|10465.6|10463.6|10462.1|10460.1|9438
1660125600000|2022-08-10 10:00:00|10462.3|10460.3|10459|10457|10462.9|10460.9|10458.2|10456.2|11757
1660129200000|2022-08-10 11:00:00|10458.6|10456.6|10457.4|10455.4|10459|10457|10455.5|10453.5|28434
1660132800000|2022-08-10 12:00:00|10457.6|10455.6|10483.6|10481.6|10496.5|10494.5|10453.5|10451.5|83262
1660136400000|2022-08-10 13:00:00|10484|10482|10489.9|10487.9|10489.9|10487.9|10480.9|10478.9|62682
1660140000000|2022-08-10 14:00:00|10489.5|10487.5|10488.7|10486.7|10491.4|10489.4|10486.4|10484.4|31694
1660143600000|2022-08-10 15:00:00|10488.5|10486.5|10480.1|10478.1|10488.9|10486.9|10478.9|10476.9|25707
1660147200000|2022-08-10 16:00:00|10479.7|10477.7|10480.5|10478.5|10482.8|10480.8|10478.9|10476.9|18254
1660150800000|2022-08-10 17:00:00|10480.9|10478.9|10474.6|10472.6|10482.4|10480.4|10474.6|10472.6|18913
1660154400000|2022-08-10 18:00:00|10475|10473|10470.7|10468.7|10475|10473|10468.4|10466.4|21568
1660158000000|2022-08-10 19:00:00|10470.3|10468.3|10466.8|10464.8|10470.7|10468.7|10466.8|10464.8|12867
1660161600000|2022-08-10 20:00:00|10467.2|10465.2|10469.9|10467.9|10469.9|10467.9|10467.2|10465.2|9263
1660168800000|2022-08-10 22:00:00|10471.1|10469.1|10471.1|10469.1|10472.7|10470.7|10470.7|10468.7|789
1660172400000|2022-08-10 23:00:00|10470.7|10468.7|10470.7|10468.7|10470.7|10468.7|10469.6|10467.6|981
1660176000000|2022-08-11 00:00:00|10470.9|10468.9|10470.7|10468.7|10471.7|10469.7|10469.6|10467.6|1194
1660179600000|2022-08-11 01:00:00|10471.1|10469.1|10470.3|10468.3|10471.5|10469.5|10468.8|10466.8|2251
1660183200000|2022-08-11 02:00:00|10470.1|10468.1|10469.2|10467.2|10470.7|10468.7|10468.8|10466.8|3768
1660186800000|2022-08-11 03:00:00|10468.8|10466.8|10468.8|10466.8|10469.6|10467.6|10466.8|10464.8|1935
1660190400000|2022-08-11 04:00:00|10469.4|10467.4|10470.7|10468.7|10471.1|10469.1|10469.4|10467.4|1430
1660194000000|2022-08-11 05:00:00|10471.1|10469.1|10469.8|10467.8|10471.1|10469.1|10469.6|10467.6|1668
1660197600000|2022-08-11 06:00:00|10469.6|10467.6|10475.4|10473.4|10477.4|10475.4|10469.6|10467.6|11599
1660201200000|2022-08-11 07:00:00|10475.8|10473.8|10479.7|10477.7|10479.7|10477.7|10474.2|10472.2|9113
1660204800000|2022-08-11 08:00:00|10479.3|10477.3|10476.6|10474.6|10479.7|10477.7|10476.2|10474.2|5976
1660208400000|2022-08-11 09:00:00|10476.8|10474.8|10477.8|10475.8|10478.1|10476.1|10476.8|10474.8|3760
1660212000000|2022-08-11 10:00:00|10478.1|10476.1|10477|10475|10479.3|10477.3|10477|10475|4672
1660215600000|2022-08-11 11:00:00|10476.6|10474.6|10480.5|10478.5|10482.1|10480.1|10474.6|10472.6|13762
1660219200000|2022-08-11 12:00:00|10480.3|10478.3|10485.2|10483.2|10487.1|10485.1|10478.9|10476.9|36554
1660222800000|2022-08-11 13:00:00|10485.4|10483.4|10483.6|10481.6|10486.7|10484.7|10482.1|10480.1|27525
1660226400000|2022-08-11 14:00:00|10483.4|10481.4|10475|10473|10484|10482|10473.5|10471.5|48304
1660230000000|2022-08-11 15:00:00|10475.2|10473.2|10473.9|10471.9|10476.2|10474.2|10471.1|10469.1|23814
1660233600000|2022-08-11 16:00:00|10473.7|10471.7|10473.1|10471.1|10473.9|10471.9|10471.1|10469.1|13599
1660237200000|2022-08-11 17:00:00|10472.7|10470.7|10468.4|10466.4|10473.1|10471.1|10468|10466|20870
1660240800000|2022-08-11 18:00:00|10468.2|10466.2|10467.6|10465.6|10468.8|10466.8|10464.5|10462.5|19528
1660244400000|2022-08-11 19:00:00|10467.2|10465.2|10464.5|10462.5|10468.4|10466.4|10464.5|10462.5|13457
1660248000000|2022-08-11 20:00:00|10464.9|10462.9|10468.4|10466.4|10468.4|10466.4|10464.5|10462.5|12190
1660255200000|2022-08-11 22:00:00|10468|10466|10468.4|10466.4|10469.9|10467.9|10468|10466|1341
1660258800000|2022-08-11 23:00:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10466.4|10464.4|2152
1660262400000|2022-08-12 00:00:00|10467.8|10465.8|10467.8|10465.8|10468.4|10466.4|10464.9|10462.9|3889
1660266000000|2022-08-12 01:00:00|10467.6|10465.6|10469.2|10467.2|10469.9|10467.9|10467.2|10465.2|2836
1660269600000|2022-08-12 02:00:00|10469|10467|10470.7|10468.7|10470.7|10468.7|10468.8|10466.8|2614
1660273200000|2022-08-12 03:00:00|10470.9|10468.9|10472.1|10470.1|10473.1|10471.1|10470.9|10468.9|3479
1660276800000|2022-08-12 04:00:00|10471.9|10469.9|10472.1|10470.1|10473.5|10471.5|10471.1|10469.1|2390
1660280400000|2022-08-12 05:00:00|10472.3|10470.3|10469.9|10467.9|10472.3|10470.3|10469.9|10467.9|1750
1660284000000|2022-08-12 06:00:00|10470.3|10468.3|10471.9|10469.9|10472.5|10470.5|10469.2|10467.2|3820
1660287600000|2022-08-12 07:00:00|10471.5|10469.5|10469.9|10467.9|10472.3|10470.3|10467.2|10465.2|7178
1660291200000|2022-08-12 08:00:00|10469.6|10467.6|10471.5|10469.5|10471.5|10469.5|10469.2|10467.2|4893
1660294800000|2022-08-12 09:00:00|10471.3|10469.3|10469.9|10467.9|10471.5|10469.5|10469.4|10467.4|2271
1660298400000|2022-08-12 10:00:00|10470.1|10468.1|10471.9|10469.9|10474.6|10472.6|10469.9|10467.9|4989
1660302000000|2022-08-12 11:00:00|10471.5|10469.5|10471.9|10469.9|10472.9|10470.9|10469.6|10467.6|5537
1660305600000|2022-08-12 12:00:00|10471.5|10469.5|10475.4|10473.4|10475.8|10473.8|10471.5|10469.5|19014
1660309200000|2022-08-12 13:00:00|10475.8|10473.8|10476.4|10474.4|10478.5|10476.5|10474.2|10472.2|15875
1660312800000|2022-08-12 14:00:00|10473.1|10471.1|10465.6|10463.6|10473.1|10471.1|10461.7|10459.7|63020
1660316400000|2022-08-12 15:00:00|10465.3|10463.3|10463.7|10461.7|10466.8|10464.8|10462.9|10460.9|15045
1660320000000|2022-08-12 16:00:00|10463.5|10461.5|10463.7|10461.7|10464.7|10462.7|10462.9|10460.9|9270
1660323600000|2022-08-12 17:00:00|10463.9|10461.9|10464.5|10462.5|10464.9|10462.9|10462.1|10460.1|8446
1660327200000|2022-08-12 18:00:00|10464.1|10462.1|10463.3|10461.3|10464.9|10462.9|10462.9|10460.9|8202
1660330800000|2022-08-12 19:00:00|10462.9|10460.9|10464.1|10462.1|10464.1|10462.1|10462.5|10460.5|7957
1660334400000|2022-08-12 20:00:00|10463.7|10461.7|10464.3|10462.3|10464.5|10462.5|10463.3|10461.3|8023
1660514400000|2022-08-14 22:00:00|10463.3|10461.3|10463.7|10461.7|10464.9|10462.9|10461.9|10459.9|879
1660518000000|2022-08-14 23:00:00|10463.5|10461.5|10463.1|10461.1|10464.1|10462.1|10462.9|10460.9|1183
1660521600000|2022-08-15 00:00:00|10462.9|10460.9|10463.3|10461.3|10463.7|10461.7|10462.1|10460.1|1574
1660525200000|2022-08-15 01:00:00|10463.7|10461.7|10462.7|10460.7|10464.1|10462.1|10462.5|10460.5|1885
1660528800000|2022-08-15 02:00:00|10462.9|10460.9|10464.7|10462.7|10464.9|10462.9|10462.5|10460.5|1661
1660532400000|2022-08-15 03:00:00|10464.5|10462.5|10465.6|10463.6|10466|10464|10464.5|10462.5|998
1660536000000|2022-08-15 04:00:00|10465.3|10463.3|10465.3|10463.3|10465.6|10463.6|10464.7|10462.7|1351
1660539600000|2022-08-15 05:00:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|737
1660543200000|2022-08-15 06:00:00|10464.9|10462.9|10463.7|10461.7|10466|10464|10462.9|10460.9|2365
1660546800000|2022-08-15 07:00:00|10463.3|10461.3|10459.4|10457.4|10463.7|10461.7|10459|10457|8089
1660550400000|2022-08-15 08:00:00|10459|10457|10461.7|10459.7|10462.5|10460.5|10459|10457|12268
1660554000000|2022-08-15 09:00:00|10461.9|10459.9|10462.1|10460.1|10463.7|10461.7|10461.4|10459.4|7216
1660557600000|2022-08-15 10:00:00|10461.7|10459.7|10462.1|10460.1|10463.3|10461.3|10461.4|10459.4|3947
1660561200000|2022-08-15 11:00:00|10461.7|10459.7|10465.6|10463.6|10465.6|10463.6|10461.7|10459.7|6503
1660564800000|2022-08-15 12:00:00|10466|10464|10473.5|10471.5|10474.2|10472.2|10465.3|10463.3|32052
1660568400000|2022-08-15 13:00:00|10473.7|10471.7|10473.9|10471.9|10477.4|10475.4|10471.9|10469.9|33489
1660572000000|2022-08-15 14:00:00|10473.5|10471.5|10472.3|10470.3|10474.6|10472.6|10470.3|10468.3|14999
1660575600000|2022-08-15 15:00:00|10472.7|10470.7|10473.1|10471.1|10474.6|10472.6|10470.3|10468.3|32427
1660579200000|2022-08-15 16:00:00|10472.7|10470.7|10472.7|10470.7|10473.9|10471.9|10471.1|10469.1|6131
1660582800000|2022-08-15 17:00:00|10473.1|10471.1|10472.3|10470.3|10473.1|10471.1|10471.9|10469.9|3546
1660586400000|2022-08-15 18:00:00|10471.9|10469.9|10472.7|10470.7|10473.5|10471.5|10471.9|10469.9|11120
1660590000000|2022-08-15 19:00:00|10472.3|10470.3|10472.7|10470.7|10473.5|10471.5|10472.3|10470.3|8483
1660593600000|2022-08-15 20:00:00|10473.1|10471.1|10476.6|10474.6|10476.6|10474.6|10472.7|10470.7|12036
1660600800000|2022-08-15 22:00:00|10478.1|10476.1|10477.4|10475.4|10478.5|10476.5|10477|10475|1284
1660604400000|2022-08-15 23:00:00|10477.8|10475.8|10477.8|10475.8|10478.1|10476.1|10477.4|10475.4|456
1660608000000|2022-08-16 00:00:00|10478.1|10476.1|10476.2|10474.2|10479.3|10477.3|10476|10474|1732
1660611600000|2022-08-16 01:00:00|10476.6|10474.6|10476.2|10474.2|10477.4|10475.4|10475.4|10473.4|2272
1660615200000|2022-08-16 02:00:00|10476.6|10474.6|10477.8|10475.8|10479.7|10477.7|10476.2|10474.2|2439
1660618800000|2022-08-16 03:00:00|10477.6|10475.6|10477.8|10475.8|10478.1|10476.1|10477.4|10475.4|1257
1660622400000|2022-08-16 04:00:00|10477.4|10475.4|10477|10475|10478.1|10476.1|10477|10475|1022
1660626000000|2022-08-16 05:00:00|10477.2|10475.2|10478.5|10476.5|10478.7|10476.7|10476.6|10474.6|1350
1660629600000|2022-08-16 06:00:00|10478.1|10476.1|10477|10475|10478.5|10476.5|10475.6|10473.6|5741
1660633200000|2022-08-16 07:00:00|10477.4|10475.4|10472.7|10470.7|10477.8|10475.8|10472.3|10470.3|7573
1660636800000|2022-08-16 08:00:00|10472.5|10470.5|10472.3|10470.3|10474.2|10472.2|10471.9|10469.9|3722
1660640400000|2022-08-16 09:00:00|10472.5|10470.5|10470.7|10468.7|10473.1|10471.1|10469.2|10467.2|6175
1660644000000|2022-08-16 10:00:00|10470.5|10468.5|10471.5|10469.5|10472.3|10470.3|10470.3|10468.3|2527
1660647600000|2022-08-16 11:00:00|10471.1|10469.1|10471.9|10469.9|10472.3|10470.3|10468.4|10466.4|11098
1660651200000|2022-08-16 12:00:00|10471.5|10469.5|10465.1|10463.1|10472.3|10470.3|10464.1|10462.1|25092
1660654800000|2022-08-16 13:00:00|10465.3|10463.3|10466|10464|10470.7|10468.7|10464.5|10462.5|32415
1660658400000|2022-08-16 14:00:00|10466.2|10464.2|10465.6|10463.6|10468.4|10466.4|10464.5|10462.5|19777
1660662000000|2022-08-16 15:00:00|10466|10464|10464.5|10462.5|10467.2|10465.2|10464.1|10462.1|16552
1660665600000|2022-08-16 16:00:00|10464.9|10462.9|10463.3|10461.3|10464.9|10462.9|10462.5|10460.5|11222
1660669200000|2022-08-16 17:00:00|10462.9|10460.9|10462.1|10460.1|10463.3|10461.3|10461.7|10459.7|10663
1660672800000|2022-08-16 18:00:00|10462.3|10460.3|10463.3|10461.3|10463.3|10461.3|10461.4|10459.4|12662
1660676400000|2022-08-16 19:00:00|10462.9|10460.9|10462.9|10460.9|10464.5|10462.5|10462.9|10460.9|9753
1660680000000|2022-08-16 20:00:00|10462.5|10460.5|10461.4|10459.4|10462.9|10460.9|10459.8|10457.8|15268
1660687200000|2022-08-16 22:00:00|10461|10459|10460.2|10458.2|10461.5|10459.5|10459|10457|1964
1660690800000|2022-08-16 23:00:00|10459.8|10457.8|10460|10458|10460.6|10458.6|10459.8|10457.8|566
1660694400000|2022-08-17 00:00:00|10459.8|10457.8|10461|10459|10461.2|10459.2|10458.6|10456.6|2333
1660698000000|2022-08-17 01:00:00|10461.4|10459.4|10462.1|10460.1|10462.7|10460.7|10460|10458|4918
1660701600000|2022-08-17 02:00:00|10462.3|10460.3|10460.8|10458.8|10462.5|10460.5|10460.4|10458.4|3430
1660705200000|2022-08-17 03:00:00|10461|10459|10461|10459|10461.4|10459.4|10460.6|10458.6|3536
1660708800000|2022-08-17 04:00:00|10460.6|10458.6|10461.4|10459.4|10461.7|10459.7|10460.6|10458.6|1363
1660712400000|2022-08-17 05:00:00|10461|10459|10461.4|10459.4|10462.5|10460.5|10461|10459|2056
1660716000000|2022-08-17 06:00:00|10461.7|10459.7|10456.3|10454.3|10461.7|10459.7|10454.7|10452.7|15814
1660719600000|2022-08-17 07:00:00|10456.1|10454.1|10450.4|10448.4|10456.7|10454.7|10450|10448|17492
1660723200000|2022-08-17 08:00:00|10450.2|10448.2|10453.5|10451.5|10454.7|10452.7|10449.6|10447.6|17465
1660726800000|2022-08-17 09:00:00|10453.7|10451.7|10454.7|10452.7|10456.3|10454.3|10453.5|10451.5|10589
1660730400000|2022-08-17 10:00:00|10455.1|10453.1|10454.3|10452.3|10455.5|10453.5|10453.1|10451.1|6590
1660734000000|2022-08-17 11:00:00|10454.1|10452.1|10446.9|10444.9|10454.5|10452.5|10444.6|10442.6|21843
1660737600000|2022-08-17 12:00:00|10447.3|10445.3|10448.1|10446.1|10449.2|10447.2|10439.9|10437.9|31264
1660741200000|2022-08-17 13:00:00|10447.7|10445.7|10444.2|10442.2|10451.2|10449.2|10443.8|10441.8|30007
1660744800000|2022-08-17 14:00:00|10444.6|10442.6|10445.3|10443.3|10448.9|10446.9|10444.2|10442.2|24452
1660748400000|2022-08-17 15:00:00|10444.9|10442.9|10444.6|10442.6|10448.1|10446.1|10444.2|10442.2|28091
1660752000000|2022-08-17 16:00:00|10444.2|10442.2|10449.2|10447.2|10449.6|10447.6|10443.8|10441.8|21026
1660755600000|2022-08-17 17:00:00|10449|10447|10445.3|10443.3|10450.4|10448.4|10445.3|10443.3|16273
1660759200000|2022-08-17 18:00:00|10445.5|10443.5|10454.3|10452.3|10457.1|10455.1|10445.5|10443.5|39212
1660762800000|2022-08-17 19:00:00|10454.1|10452.1|10454.3|10452.3|10455.9|10453.9|10453.5|10451.5|15577
1660766400000|2022-08-17 20:00:00|10454.7|10452.7|10454.3|10452.3|10456.3|10454.3|10452.8|10450.8|16127
1660773600000|2022-08-17 22:00:00|10454.1|10452.1|10454.1|10452.1|10456.1|10454.1|10453.7|10451.7|1460
1660777200000|2022-08-17 23:00:00|10454.3|10452.3|10454.3|10452.3|10454.7|10452.7|10452.8|10450.8|953
1660780800000|2022-08-18 00:00:00|10454.1|10452.1|10457.8|10455.8|10458.6|10456.6|10454.1|10452.1|4151
1660784400000|2022-08-18 01:00:00|10458|10456|10459|10457|10461.4|10459.4|10457.6|10455.6|4930
1660788000000|2022-08-18 02:00:00|10459.2|10457.2|10458.8|10456.8|10459.4|10457.4|10457.6|10455.6|2477
1660791600000|2022-08-18 03:00:00|10459|10457|10458.6|10456.6|10459|10457|10457.4|10455.4|1385
1660795200000|2022-08-18 04:00:00|10458.2|10456.2|10459|10457|10459|10457|10457.6|10455.6|1561
1660798800000|2022-08-18 05:00:00|10458.6|10456.6|10455.1|10453.1|10458.8|10456.8|10454.7|10452.7|2312
1660802400000|2022-08-18 06:00:00|10454.7|10452.7|10447.7|10445.7|10455.9|10453.9|10447.3|10445.3|7854
1660806000000|2022-08-18 07:00:00|10447.9|10445.9|10455.1|10453.1|10455.5|10453.5|10447.7|10445.7|10645
1660809600000|2022-08-18 08:00:00|10455.5|10453.5|10454.7|10452.7|10455.5|10453.5|10453.5|10451.5|9025
1660813200000|2022-08-18 09:00:00|10455.1|10453.1|10455.9|10453.9|10455.9|10453.9|10452.8|10450.8|4113
1660816800000|2022-08-18 10:00:00|10455.7|10453.7|10458.2|10456.2|10458.2|10456.2|10453.9|10451.9|5626
1660820400000|2022-08-18 11:00:00|10457.8|10455.8|10463.3|10461.3|10464.5|10462.5|10457.8|10455.8|17370
1660824000000|2022-08-18 12:00:00|10462.9|10460.9|10464.1|10462.1|10468|10466|10457.8|10455.8|38723
1660827600000|2022-08-18 13:00:00|10464.3|10462.3|10466.6|10464.6|10468|10466|10460.6|10458.6|31677
1660831200000|2022-08-18 14:00:00|10466.8|10464.8|10465.3|10463.3|10468.8|10466.8|10461.7|10459.7|17782
1660834800000|2022-08-18 15:00:00|10465.6|10463.6|10465.3|10463.3|10468.4|10466.4|10464.5|10462.5|24451
1660838400000|2022-08-18 16:00:00|10465.1|10463.1|10463.5|10461.5|10465.3|10463.3|10463.3|10461.3|17597
1660842000000|2022-08-18 17:00:00|10463.7|10461.7|10460.2|10458.2|10466.8|10464.8|10460.2|10458.2|25028
1660845600000|2022-08-18 18:00:00|10459.8|10457.8|10464.1|10462.1|10464.5|10462.5|10459.8|10457.8|15019
1660849200000|2022-08-18 19:00:00|10464.5|10462.5|10468|10466|10468|10466|10464.1|10462.1|18950
1660852800000|2022-08-18 20:00:00|10467.6|10465.6|10469.2|10467.2|10469.2|10467.2|10467.6|10465.6|14771
1660860000000|2022-08-18 22:00:00|10470.3|10468.3|10469.9|10467.9|10470.7|10468.7|10469|10467|1442
1660863600000|2022-08-18 23:00:00|10469.8|10467.8|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|1641
1660867200000|2022-08-19 00:00:00|10470.1|10468.1|10466.4|10464.4|10470.1|10468.1|10466.4|10464.4|3698
1660870800000|2022-08-19 01:00:00|10466.8|10464.8|10466.6|10464.6|10467.8|10465.8|10464.9|10462.9|4174
1660874400000|2022-08-19 02:00:00|10466.4|10464.4|10465.6|10463.6|10466.8|10464.8|10464.9|10462.9|3609
1660878000000|2022-08-19 03:00:00|10465.5|10463.5|10463.1|10461.1|10466|10464|10462.9|10460.9|2323
1660881600000|2022-08-19 04:00:00|10462.9|10460.9|10462.9|10460.9|10463.7|10461.7|10462.1|10460.1|2240
1660885200000|2022-08-19 05:00:00|10463.3|10461.3|10462.5|10460.5|10463.7|10461.7|10462.5|10460.5|2386
1660888800000|2022-08-19 06:00:00|10462.7|10460.7|10458.6|10456.6|10463.3|10461.3|10458.6|10456.6|7799
1660892400000|2022-08-19 07:00:00|10458.2|10456.2|10460.2|10458.2|10460.4|10458.4|10456.9|10454.9|16650
1660896000000|2022-08-19 08:00:00|10459.8|10457.8|10463.3|10461.3|10464.3|10462.3|10459.8|10457.8|11474
1660899600000|2022-08-19 09:00:00|10462.9|10460.9|10462.9|10460.9|10463.7|10461.7|10461.5|10459.5|6005
1660903200000|2022-08-19 10:00:00|10463.1|10461.1|10461|10459|10463.3|10461.3|10460.2|10458.2|4687
1660906800000|2022-08-19 11:00:00|10460.6|10458.6|10457.8|10455.8|10461|10459|10457.4|10455.4|11165
1660910400000|2022-08-19 12:00:00|10457.4|10455.4|10462.5|10460.5|10462.5|10460.5|10456.3|10454.3|42491
1660914000000|2022-08-19 13:00:00|10462.1|10460.1|10461.7|10459.7|10464.9|10462.9|10458.2|10456.2|30481
1660917600000|2022-08-19 14:00:00|10461.5|10459.5|10458.6|10456.6|10461.7|10459.7|10456.3|10454.3|20759
1660921200000|2022-08-19 15:00:00|10458.2|10456.2|10459|10457|10459.4|10457.4|10457.8|10455.8|17682
1660924800000|2022-08-19 16:00:00|10459.4|10457.4|10459.8|10457.8|10460.2|10458.2|10459|10457|8779
1660928400000|2022-08-19 17:00:00|10460.2|10458.2|10462.9|10460.9|10463.7|10461.7|10459.8|10457.8|11744
1660932000000|2022-08-19 18:00:00|10462.5|10460.5|10461|10459|10462.5|10460.5|10460.6|10458.6|20560
1660935600000|2022-08-19 19:00:00|10461.4|10459.4|10463.7|10461.7|10464.1|10462.1|10461|10459|16990
1660939200000|2022-08-19 20:00:00|10464.1|10462.1|10466.4|10464.4|10466.4|10464.4|10463.7|10461.7|9039
1661119200000|2022-08-21 22:00:00|10465.5|10463.5|10464.1|10462.1|10466.4|10464.4|10462.9|10460.9|1680
1661122800000|2022-08-21 23:00:00|10463.9|10461.9|10461.7|10459.7|10464.5|10462.5|10461|10459|1105
1661126400000|2022-08-22 00:00:00|10461.5|10459.5|10459|10457|10462.1|10460.1|10457.8|10455.8|5055
1661130000000|2022-08-22 01:00:00|10458.8|10456.8|10460.2|10458.2|10460.2|10458.2|10458|10456|1802
1661133600000|2022-08-22 02:00:00|10460|10458|10459.8|10457.8|10460.6|10458.6|10458.6|10456.6|2116
1661137200000|2022-08-22 03:00:00|10460.2|10458.2|10460.2|10458.2|10461|10459|10459.8|10457.8|1927
1661140800000|2022-08-22 04:00:00|10460.6|10458.6|10459.8|10457.8|10461.4|10459.4|10459.8|10457.8|2199
1661144400000|2022-08-22 05:00:00|10460.2|10458.2|10460.2|10458.2|10460.8|10458.8|10459.8|10457.8|1455
1661148000000|2022-08-22 06:00:00|10460.6|10458.6|10462.1|10460.1|10464.1|10462.1|10459|10457|7286
1661151600000|2022-08-22 07:00:00|10462.5|10460.5|10462.5|10460.5|10464.5|10462.5|10462.1|10460.1|7805
1661155200000|2022-08-22 08:00:00|10462.9|10460.9|10456.3|10454.3|10463.7|10461.7|10455.9|10453.9|13211
1661158800000|2022-08-22 09:00:00|10456.7|10454.7|10458.2|10456.2|10458.2|10456.2|10455.3|10453.3|6934
1661162400000|2022-08-22 10:00:00|10458.6|10456.6|10453.5|10451.5|10458.6|10456.6|10453.5|10451.5|7554
1661166000000|2022-08-22 11:00:00|10453.1|10451.1|10458.2|10456.2|10459.8|10457.8|10453.1|10451.1|11119
1661169600000|2022-08-22 12:00:00|10458.6|10456.6|10453.1|10451.1|10458.6|10456.6|10452.4|10450.4|23374
1661173200000|2022-08-22 13:00:00|10452.8|10450.8|10453.1|10451.1|10454.7|10452.7|10449.2|10447.2|30500
1661176800000|2022-08-22 14:00:00|10452.8|10450.8|10454.3|10452.3|10457.8|10455.8|10452.4|10450.4|42044
1661180400000|2022-08-22 15:00:00|10453.9|10451.9|10449.6|10447.6|10454.3|10452.3|10448.5|10446.5|42890
1661184000000|2022-08-22 16:00:00|10449.2|10447.2|10446.9|10444.9|10449.6|10447.6|10446.9|10444.9|19586
1661187600000|2022-08-22 17:00:00|10447.3|10445.3|10447.7|10445.7|10448.9|10446.9|10446.9|10444.9|18843
1661191200000|2022-08-22 18:00:00|10447.9|10445.9|10448.5|10446.5|10448.9|10446.9|10446.5|10444.5|12475
1661194800000|2022-08-22 19:00:00|10448.9|10446.9|10451.2|10449.2|10451.6|10449.6|10448.5|10446.5|18870
1661198400000|2022-08-22 20:00:00|10451.6|10449.6|10453.1|10451.1|10453.1|10451.1|10450.4|10448.4|12293
1661205600000|2022-08-22 22:00:00|10452.8|10450.8|10453.9|10451.9|10453.9|10451.9|10451.6|10449.6|1159
1661209200000|2022-08-22 23:00:00|10453.5|10451.5|10453.9|10451.9|10454.1|10452.1|10452.8|10450.8|1962
1661212800000|2022-08-23 00:00:00|10454.1|10452.1|10454.7|10452.7|10455.9|10453.9|10453.9|10451.9|2589
1661216400000|2022-08-23 01:00:00|10454.5|10452.5|10453.5|10451.5|10454.5|10452.5|10452|10450|3716
1661220000000|2022-08-23 02:00:00|10453.7|10451.7|10453.9|10451.9|10454.3|10452.3|10453.1|10451.1|1385
1661223600000|2022-08-23 03:00:00|10453.7|10451.7|10453.9|10451.9|10454.3|10452.3|10453.1|10451.1|1639
1661227200000|2022-08-23 04:00:00|10454.1|10452.1|10455.5|10453.5|10455.9|10453.9|10453.9|10451.9|2826
1661230800000|2022-08-23 05:00:00|10455.9|10453.9|10455.9|10453.9|10456.7|10454.7|10455.1|10453.1|2540
1661234400000|2022-08-23 06:00:00|10455.5|10453.5|10457.8|10455.8|10458.2|10456.2|10455.5|10453.5|13083
1661238000000|2022-08-23 07:00:00|10457.6|10455.6|10451.2|10449.2|10459.8|10457.8|10451.2|10449.2|18227
1661241600000|2022-08-23 08:00:00|10450.8|10448.8|10450.4|10448.4|10453.9|10451.9|10449.6|10447.6|9788
1661245200000|2022-08-23 09:00:00|10450.6|10448.6|10450.8|10448.8|10452|10450|10450|10448|8204
1661248800000|2022-08-23 10:00:00|10451|10449|10450.4|10448.4|10451.2|10449.2|10448.5|10446.5|5836
1661252400000|2022-08-23 11:00:00|10450|10448|10450.2|10448.2|10452.8|10450.8|10448.5|10446.5|34973
1661256000000|2022-08-23 12:00:00|10450|10448|10452.4|10450.4|10453.9|10451.9|10447.3|10445.3|45859
1661259600000|2022-08-23 13:00:00|10452|10450|10460.6|10458.6|10462.5|10460.5|10449.4|10447.4|106427
1661263200000|2022-08-23 14:00:00|10460.8|10458.8|10464.1|10462.1|10470.7|10468.7|10460.8|10458.8|113923
1661266800000|2022-08-23 15:00:00|10464.5|10462.5|10466|10464|10468|10466|10464.1|10462.1|39166
1661270400000|2022-08-23 16:00:00|10466.4|10464.4|10463.7|10461.7|10466.4|10464.4|10463.7|10461.7|58046
1661274000000|2022-08-23 17:00:00|10464.1|10462.1|10456.7|10454.7|10464.1|10462.1|10456.3|10454.3|28527
1661277600000|2022-08-23 18:00:00|10456.9|10454.9|10457.8|10455.8|10458.2|10456.2|10455.5|10453.5|41784
1661281200000|2022-08-23 19:00:00|10458.2|10456.2|10456.7|10454.7|10459.4|10457.4|10456.7|10454.7|16584
1661284800000|2022-08-23 20:00:00|10457.1|10455.1|10457.4|10455.4|10458.2|10456.2|10456.7|10454.7|12458
1661292000000|2022-08-23 22:00:00|10458.8|10456.8|10460.2|10458.2|10460.2|10458.2|10457.8|10455.8|1758
1661295600000|2022-08-23 23:00:00|10460|10458|10458.6|10456.6|10460|10458|10458.2|10456.2|798
1661299200000|2022-08-24 00:00:00|10459|10457|10459|10457|10459.8|10457.8|10458.2|10456.2|1902
1661302800000|2022-08-24 01:00:00|10458.8|10456.8|10461|10459|10461.4|10459.4|10458|10456|6792
1661306400000|2022-08-24 02:00:00|10461.2|10459.2|10461.4|10459.4|10462.9|10460.9|10461|10459|4914
1661310000000|2022-08-24 03:00:00|10461.2|10459.2|10462.1|10460.1|10462.5|10460.5|10461|10459|1573
1661313600000|2022-08-24 04:00:00|10462.5|10460.5|10461.9|10459.9|10462.9|10460.9|10461.9|10459.9|1570
1661317200000|2022-08-24 05:00:00|10462.1|10460.1|10463.5|10461.5|10464.1|10462.1|10462.1|10460.1|4501
1661320800000|2022-08-24 06:00:00|10463.7|10461.7|10460.6|10458.6|10463.7|10461.7|10460.2|10458.2|6889
1661324400000|2022-08-24 07:00:00|10461|10459|10461.4|10459.4|10461.7|10459.7|10457.8|10455.8|12571
1661328000000|2022-08-24 08:00:00|10461.5|10459.5|10464.1|10462.1|10464.7|10462.7|10461.4|10459.4|10892
1661331600000|2022-08-24 09:00:00|10464.5|10462.5|10463.3|10461.3|10467.6|10465.6|10462.9|10460.9|11856
1661335200000|2022-08-24 10:00:00|10462.9|10460.9|10460.2|10458.2|10464.9|10462.9|10460.2|10458.2|7392
1661338800000|2022-08-24 11:00:00|10460.6|10458.6|10460.6|10458.6|10461.4|10459.4|10457.1|10455.1|14157
1661342400000|2022-08-24 12:00:00|10460.2|10458.2|10456.3|10454.3|10463.7|10461.7|10452.4|10450.4|114433
1661346000000|2022-08-24 13:00:00|10456.7|10454.7|10453.1|10451.1|10456.7|10454.7|10451.2|10449.2|85433
1661349600000|2022-08-24 14:00:00|10452.8|10450.8|10452|10450|10455.5|10453.5|10449.6|10447.6|134123
1661353200000|2022-08-24 15:00:00|10451.6|10449.6|10448.9|10446.9|10454.3|10452.3|10448.5|10446.5|57986
1661356800000|2022-08-24 16:00:00|10448.5|10446.5|10446.9|10444.9|10449.6|10447.6|10446.9|10444.9|121958
1661360400000|2022-08-24 17:00:00|10446.7|10444.7|10448.5|10446.5|10448.5|10446.5|10446.5|10444.5|28823
1661364000000|2022-08-24 18:00:00|10448.1|10446.1|10446.5|10444.5|10448.1|10446.1|10446.5|10444.5|37299
1661367600000|2022-08-24 19:00:00|10446.9|10444.9|10444.2|10442.2|10446.9|10444.9|10443.8|10441.8|52449
1661371200000|2022-08-24 20:00:00|10444.6|10442.6|10446.9|10444.9|10446.9|10444.9|10443.4|10441.4|35822
1661378400000|2022-08-24 22:00:00|10446.7|10444.7|10446.1|10444.1|10446.7|10444.7|10446.1|10444.1|1900
1661382000000|2022-08-24 23:00:00|10446.3|10444.3|10446.9|10444.9|10446.9|10444.9|10445.9|10443.9|550
1661385600000|2022-08-25 00:00:00|10446.5|10444.5|10446.3|10444.3|10447.3|10445.3|10445.7|10443.7|3348
1661389200000|2022-08-25 01:00:00|10446.1|10444.1|10448.3|10446.3|10449.6|10447.6|10446.1|10444.1|3073
1661392800000|2022-08-25 02:00:00|10448.1|10446.1|10448.1|10446.1|10449|10447|10448.1|10446.1|3121
1661396400000|2022-08-25 03:00:00|10447.7|10445.7|10448.1|10446.1|10448.9|10446.9|10447.7|10445.7|10169
1661400000000|2022-08-25 04:00:00|10447.7|10445.7|10448.5|10446.5|10449.2|10447.2|10447.7|10445.7|6076
1661403600000|2022-08-25 05:00:00|10448.7|10446.7|10448.1|10446.1|10448.9|10446.9|10445.7|10443.7|15969
1661407200000|2022-08-25 06:00:00|10447.9|10445.9|10449.2|10447.2|10450.4|10448.4|10445.7|10443.7|27194
1661410800000|2022-08-25 07:00:00|10448.9|10446.9|10453.1|10451.1|10453.5|10451.5|10448.9|10446.9|21307
1661414400000|2022-08-25 08:00:00|10452.8|10450.8|10452.8|10450.8|10454.3|10452.3|10451.6|10449.6|29887
1661418000000|2022-08-25 09:00:00|10453.1|10451.1|10450.8|10448.8|10454.9|10452.9|10450.4|10448.4|71715
1661421600000|2022-08-25 10:00:00|10450.4|10448.4|10448.9|10446.9|10452|10450|10448.9|10446.9|46264
1661425200000|2022-08-25 11:00:00|10448.7|10446.7|10450.4|10448.4|10451.6|10449.6|10448.1|10446.1|37000
1661428800000|2022-08-25 12:00:00|10450.2|10448.2|10452.4|10450.4|10452.4|10450.4|10445.3|10443.3|118779
1661432400000|2022-08-25 13:00:00|10452|10450|10449.2|10447.2|10453.5|10451.5|10448.5|10446.5|95297
1661436000000|2022-08-25 14:00:00|10448.9|10446.9|10450.4|10448.4|10452.4|10450.4|10446.9|10444.9|172046
1661439600000|2022-08-25 15:00:00|10450|10448|10448.5|10446.5|10451.2|10449.2|10448.5|10446.5|87727
1661443200000|2022-08-25 16:00:00|10448.9|10446.9|10448.9|10446.9|10449.6|10447.6|10447.7|10445.7|93970
1661446800000|2022-08-25 17:00:00|10449|10447|10448.1|10446.1|10450.8|10448.8|10446.9|10444.9|138794
1661450400000|2022-08-25 18:00:00|10447.7|10445.7|10445.7|10443.7|10448.1|10446.1|10444.9|10442.9|83743
1661454000000|2022-08-25 19:00:00|10445.3|10443.3|10443.8|10441.8|10446.1|10444.1|10443|10441|110450
1661457600000|2022-08-25 20:00:00|10444.2|10442.2|10445.7|10443.7|10446.1|10444.1|10443.4|10441.4|29051
1661464800000|2022-08-25 22:00:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10445.3|10443.3|1142
1661468400000|2022-08-25 23:00:00|10445.9|10443.9|10444.9|10442.9|10446.1|10444.1|10444.6|10442.6|3644
1661472000000|2022-08-26 00:00:00|10444.6|10442.6|10444.2|10442.2|10446.1|10444.1|10443.4|10441.4|3726
1661475600000|2022-08-26 01:00:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10442.6|10440.6|6023
1661479200000|2022-08-26 02:00:00|10443.6|10441.6|10444.4|10442.4|10444.9|10442.9|10443.4|10441.4|7027
1661482800000|2022-08-26 03:00:00|10444.2|10442.2|10444.6|10442.6|10445.7|10443.7|10444.2|10442.2|5804
1661486400000|2022-08-26 04:00:00|10444.8|10442.8|10443.4|10441.4|10444.9|10442.9|10443|10441|2817
1661490000000|2022-08-26 05:00:00|10443.8|10441.8|10444.2|10442.2|10444.9|10442.9|10443.6|10441.6|2608
1661493600000|2022-08-26 06:00:00|10443.8|10441.8|10444.9|10442.9|10444.9|10442.9|10443|10441|9301
1661497200000|2022-08-26 07:00:00|10444.8|10442.8|10441.4|10439.4|10444.9|10442.9|10440.3|10438.3|22714
1661500800000|2022-08-26 08:00:00|10441.8|10439.8|10444.2|10442.2|10444.6|10442.6|10441|10439|22154
1661504400000|2022-08-26 09:00:00|10443.8|10441.8|10443|10441|10444.2|10442.2|10442.2|10440.2|26920
1661508000000|2022-08-26 10:00:00|10443.4|10441.4|10444.2|10442.2|10444.9|10442.9|10442.6|10440.6|15725
1661511600000|2022-08-26 11:00:00|10444.4|10442.4|10443.8|10441.8|10445.7|10443.7|10442.6|10440.6|17323
1661515200000|2022-08-26 12:00:00|10443.4|10441.4|10444.6|10442.6|10449.6|10447.6|10440.6|10438.6|92930
1661518800000|2022-08-26 13:00:00|10444.2|10442.2|10443.6|10441.6|10448.1|10446.1|10436|10434|124627
1661522400000|2022-08-26 14:00:00|10444|10442|10434.8|10432.8|10444|10442|10429.7|10427.7|86709
1661526000000|2022-08-26 15:00:00|10435.2|10433.2|10435.6|10433.6|10438.3|10436.3|10431.7|10429.7|46011
1661529600000|2022-08-26 16:00:00|10435.2|10433.2|10434.4|10432.4|10436.7|10434.7|10433.2|10431.2|27041
1661533200000|2022-08-26 17:00:00|10434|10432|10437.9|10435.9|10438.3|10436.3|10433.6|10431.6|18869
1661536800000|2022-08-26 18:00:00|10438.3|10436.3|10439.9|10437.9|10442.8|10440.8|10438.3|10436.3|23917
1661540400000|2022-08-26 19:00:00|10439.5|10437.5|10441.4|10439.4|10441.4|10439.4|10437.9|10435.9|21056
1661544000000|2022-08-26 20:00:00|10441.8|10439.8|10439.1|10437.1|10443.4|10441.4|10438.7|10436.7|12739
1661724000000|2022-08-28 22:00:00|10437.3|10435.3|10434.4|10432.4|10437.3|10435.3|10433|10431|2625
1661727600000|2022-08-28 23:00:00|10434.2|10432.2|10432.1|10430.1|10434.4|10432.4|10431.3|10429.3|1711
1661731200000|2022-08-29 00:00:00|10431.7|10429.7|10429.3|10427.3|10432.1|10430.1|10427.4|10425.4|6344
1661734800000|2022-08-29 01:00:00|10429.1|10427.1|10427.6|10425.6|10431.7|10429.7|10427.2|10425.2|4544
1661738400000|2022-08-29 02:00:00|10427.8|10425.8|10427|10425|10429.1|10427.1|10427|10425|2557
1661742000000|2022-08-29 03:00:00|10426.6|10424.6|10424.2|10422.2|10427|10425|10423.9|10421.9|2256
1661745600000|2022-08-29 04:00:00|10424.4|10422.4|10425.4|10423.4|10425.4|10423.4|10422.3|10420.3|2832
1661749200000|2022-08-29 05:00:00|10425|10423|10426.8|10424.8|10428.1|10426.1|10423.1|10421.1|5097
1661752800000|2022-08-29 06:00:00|10426.6|10424.6|10427|10425|10428.9|10426.9|10425.4|10423.4|9125
1661756400000|2022-08-29 07:00:00|10426.8|10424.8|10426.2|10424.2|10427|10425|10423.5|10421.5|11250
1661760000000|2022-08-29 08:00:00|10426|10424|10426.2|10424.2|10427.8|10425.8|10425.4|10423.4|9327
1661763600000|2022-08-29 09:00:00|10426.6|10424.6|10427|10425|10427.4|10425.4|10425.8|10423.8|8515
1661767200000|2022-08-29 10:00:00|10426.6|10424.6|10429.3|10427.3|10430.1|10428.1|10426.2|10424.2|14145
1661770800000|2022-08-29 11:00:00|10429.7|10427.7|10429.3|10427.3|10430.9|10428.9|10428.1|10426.1|7842
1661774400000|2022-08-29 12:00:00|10429.5|10427.5|10432.4|10430.4|10434.8|10432.8|10429.3|10427.3|28302
1661778000000|2022-08-29 13:00:00|10432.8|10430.8|10431.1|10429.1|10436.9|10434.9|10430.9|10428.9|60789
1661781600000|2022-08-29 14:00:00|10431.3|10429.3|10436.7|10434.7|10437.5|10435.5|10430.9|10428.9|48835
1661785200000|2022-08-29 15:00:00|10437.1|10435.1|10434.2|10432.2|10439.7|10437.7|10433.6|10431.6|24672
1661788800000|2022-08-29 16:00:00|10434|10432|10436.4|10434.4|10436.4|10434.4|10432.4|10430.4|25038
1661792400000|2022-08-29 17:00:00|10436.7|10434.7|10435.4|10433.4|10437.1|10435.1|10434.8|10432.8|14337
1661796000000|2022-08-29 18:00:00|10435.6|10433.6|10433.2|10431.2|10436|10434|10432.4|10430.4|19138