1598432400000|2020-08-26 09:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|3744
1598436000000|2020-08-26 10:00:00|12576.8|12574.8|12578|12576|12579.5|12577.5|12576.8|12574.8|21383
1598439600000|2020-08-26 11:00:00|12578.3|12576.3|12580.3|12578.3|12580.3|12578.3|12578|12576|26590
1598443200000|2020-08-26 12:00:00|12581.1|12579.1|12578.7|12576.7|12581.1|12579.1|12577.2|12575.2|28776
1598446800000|2020-08-26 13:00:00|12578|12576|12580.3|12578.3|12587.3|12585.3|12577.2|12575.2|194798
1598450400000|2020-08-26 14:00:00|12579.5|12577.5|12577.2|12575.2|12581.1|12579.1|12576.4|12574.4|98931
1598454000000|2020-08-26 15:00:00|12578|12576|12578|12576|12579.5|12577.5|12576.4|12574.4|108951
1598457600000|2020-08-26 16:00:00|12577.2|12575.2|12579.5|12577.5|12579.5|12577.5|12577.2|12575.2|121774
1598461200000|2020-08-26 17:00:00|12579.1|12577.1|12586.5|12584.5|12588.1|12586.1|12578.7|12576.7|249164
1598464800000|2020-08-26 18:00:00|12586.9|12584.9|12588.1|12586.1|12588.1|12586.1|12585.8|12583.8|67895
1598468400000|2020-08-26 19:00:00|12587.3|12585.3|12586.5|12584.5|12587.7|12585.7|12585.8|12583.8|80256
1598472000000|2020-08-26 20:00:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12586.5|12584.5|35063
1598479200000|2020-08-26 22:00:00|12589.3|12587.3|12591.2|12589.2|12591.2|12589.2|12588.9|12586.9|3932
1598482800000|2020-08-26 23:00:00|12590.5|12588.5|12590.5|12588.5|12592|12590|12590.5|12588.5|1895
1598486400000|2020-08-27 00:00:00|12589.7|12587.7|12592.8|12590.8|12592.8|12590.8|12589.7|12587.7|3869
1598490000000|2020-08-27 01:00:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12592|12590|10425
1598493600000|2020-08-27 02:00:00|12592|12590|12592.8|12590.8|12594.4|12592.4|12592|12590|7611
1598497200000|2020-08-27 03:00:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12592|12590|6891
1598500800000|2020-08-27 04:00:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|4350
1598504400000|2020-08-27 05:00:00|12593.6|12591.6|12591.2|12589.2|12593.6|12591.6|12591.2|12589.2|15954
1598508000000|2020-08-27 06:00:00|12590.5|12588.5|12588.9|12586.9|12592|12590|12588.9|12586.9|10966
1598511600000|2020-08-27 07:00:00|12589.7|12587.7|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|13745
1598515200000|2020-08-27 08:00:00|12590.5|12588.5|12592.8|12590.8|12593.6|12591.6|12589.7|12587.7|24173
1598518800000|2020-08-27 09:00:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|8810
1598522400000|2020-08-27 10:00:00|12594.4|12592.4|12592|12590|12594.4|12592.4|12591.2|12589.2|16826
1598526000000|2020-08-27 11:00:00|12592.4|12590.4|12593.6|12591.6|12594.4|12592.4|12592|12590|12653
1598529600000|2020-08-27 12:00:00|12592.8|12590.8|12593.6|12591.6|12595.9|12593.9|12592|12590|82832
1598533200000|2020-08-27 13:00:00|12592.8|12590.8|12586.5|12584.5|12603.7|12601.7|12585.8|12583.8|145082
1598536800000|2020-08-27 14:00:00|12586.2|12584.2|12577.2|12575.2|12587.3|12585.3|12576.4|12574.4|95436
1598540400000|2020-08-27 15:00:00|12578|12576|12581.1|12579.1|12583.4|12581.4|12576.4|12574.4|121611
1598544000000|2020-08-27 16:00:00|12580.7|12578.7|12578.7|12576.7|12581.9|12579.9|12578|12576|49266
1598547600000|2020-08-27 17:00:00|12578|12576|12581.9|12579.9|12587.3|12585.3|12578|12576|56432
1598551200000|2020-08-27 18:00:00|12582.6|12580.6|12579.5|12577.5|12582.6|12580.6|12578|12576|88704
1598554800000|2020-08-27 19:00:00|12578.7|12576.7|12579.5|12577.5|12581.1|12579.1|12578|12576|40970
1598558400000|2020-08-27 20:00:00|12580.3|12578.3|12576|12574|12581.1|12579.1|12575.6|12573.6|46872
1598565600000|2020-08-27 22:00:00|12577.2|12575.2|12578|12576|12578|12576|12576.4|12574.4|1942
1598569200000|2020-08-27 23:00:00|12578.7|12576.7|12576.4|12574.4|12578.7|12576.7|12576.4|12574.4|3637
1598572800000|2020-08-28 00:00:00|12577.2|12575.2|12574|12572|12577.2|12575.2|12569.4|12567.4|21684
1598576400000|2020-08-28 01:00:00|12573.3|12571.3|12573.3|12571.3|12575.6|12573.6|12572.5|12570.5|6305
1598580000000|2020-08-28 02:00:00|12574|12572|12574|12572|12574.8|12572.8|12571.7|12569.7|8071
1598583600000|2020-08-28 03:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574|12572|2456
1598587200000|2020-08-28 04:00:00|12575.6|12573.6|12576.4|12574.4|12578|12576|12575.6|12573.6|2782
1598590800000|2020-08-28 05:00:00|12575.6|12573.6|12573.3|12571.3|12579.9|12577.9|12571.7|12569.7|11839
1598594400000|2020-08-28 06:00:00|12574|12572|12576.4|12574.4|12578.7|12576.7|12573.3|12571.3|7528
1598598000000|2020-08-28 07:00:00|12576.8|12574.8|12578.7|12576.7|12578.7|12576.7|12576.4|12574.4|16621
1598601600000|2020-08-28 08:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12576.4|12574.4|12903
1598605200000|2020-08-28 09:00:00|12580.3|12578.3|12584.2|12582.2|12585|12583|12578.7|12576.7|12022
1598608800000|2020-08-28 10:00:00|12585|12583|12584.2|12582.2|12586.5|12584.5|12584.2|12582.2|13079
1598612400000|2020-08-28 11:00:00|12585|12583|12582.6|12580.6|12585|12583|12581.9|12579.9|24384
1598616000000|2020-08-28 12:00:00|12583.4|12581.4|12590.5|12588.5|12592|12590|12582.6|12580.6|55605
1598619600000|2020-08-28 13:00:00|12591.2|12589.2|12597.5|12595.5|12599|12597|12589.7|12587.7|92252
1598623200000|2020-08-28 14:00:00|12598.3|12596.3|12599.8|12597.8|12602.2|12600.2|12596.7|12594.7|90652
1598626800000|2020-08-28 15:00:00|12599|12597|12599.8|12597.8|12601.4|12599.4|12597.5|12595.5|59144
1598630400000|2020-08-28 16:00:00|12599|12597|12595.1|12593.1|12602.2|12600.2|12595.1|12593.1|24334
1598634000000|2020-08-28 17:00:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12592.8|12590.8|22051
1598637600000|2020-08-28 18:00:00|12593.6|12591.6|12599.8|12597.8|12599.8|12597.8|12593.6|12591.6|48100
1598641200000|2020-08-28 19:00:00|12600.6|12598.6|12596.7|12594.7|12600.6|12598.6|12594.4|12592.4|24293
1598644800000|2020-08-28 20:00:00|12597.5|12595.5|12600.6|12598.6|12602.2|12600.2|12597.5|12595.5|25764
1598824800000|2020-08-30 22:00:00|12600.6|12598.6|12603|12601|12603.7|12601.7|12600.6|12598.6|3731
1598828400000|2020-08-30 23:00:00|12603.3|12601.3|12601.4|12599.4|12603.7|12601.7|12600.6|12598.6|2565
1598832000000|2020-08-31 00:00:00|12602.2|12600.2|12596.7|12594.7|12602.2|12600.2|12596.7|12594.7|3615
1598835600000|2020-08-31 01:00:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|1750
1598839200000|2020-08-31 02:00:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|4582
1598842800000|2020-08-31 03:00:00|12596.3|12594.3|12597.5|12595.5|12597.5|12595.5|12596.3|12594.3|2365
1598846400000|2020-08-31 04:00:00|12597.1|12595.1|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2921
1598850000000|2020-08-31 05:00:00|12596.7|12594.7|12599|12597|12599.8|12597.8|12596.7|12594.7|3428
1598853600000|2020-08-31 06:00:00|12599.8|12597.8|12597.5|12595.5|12599.8|12597.8|12596.7|12594.7|3503
1598857200000|2020-08-31 07:00:00|12596.7|12594.7|12594.4|12592.4|12598.3|12596.3|12594.4|12592.4|9998
1598860800000|2020-08-31 08:00:00|12595.1|12593.1|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|8790
1598864400000|2020-08-31 09:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|6493
1598868000000|2020-08-31 10:00:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12593.6|12591.6|5448
1598871600000|2020-08-31 11:00:00|12595.1|12593.1|12597.5|12595.5|12597.5|12595.5|12595.1|12593.1|7134
1598875200000|2020-08-31 12:00:00|12598.3|12596.3|12594.4|12592.4|12599|12597|12593.6|12591.6|33824
1598878800000|2020-08-31 13:00:00|12595.1|12593.1|12599|12597|12599.8|12597.8|12594.4|12592.4|52212
1598882400000|2020-08-31 14:00:00|12599.8|12597.8|12597.5|12595.5|12601.4|12599.4|12596.7|12594.7|35442
1598886000000|2020-08-31 15:00:00|12598.3|12596.3|12602.2|12600.2|12603|12601|12598.3|12596.3|33218
1598889600000|2020-08-31 16:00:00|12603|12601|12604.5|12602.5|12605.3|12603.3|12603|12601|24467
1598893200000|2020-08-31 17:00:00|12605.3|12603.3|12603.7|12601.7|12605.3|12603.3|12602.2|12600.2|23203
1598896800000|2020-08-31 18:00:00|12603|12601|12604.5|12602.5|12605.3|12603.3|12597.5|12595.5|103474
1598900400000|2020-08-31 19:00:00|12605.3|12603.3|12600.6|12598.6|12606.9|12604.9|12599|12597|73798
1598904000000|2020-08-31 20:00:00|12601.4|12599.4|12602.2|12600.2|12603|12601|12600.6|12598.6|25827
1598911200000|2020-08-31 22:00:00|12603|12601|12603|12601|12603.7|12601.7|12602.2|12600.2|2617
1598914800000|2020-08-31 23:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|1890
1598918400000|2020-09-01 00:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|3589
1598922000000|2020-09-01 01:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|3761
1598925600000|2020-09-01 02:00:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1301
1598929200000|2020-09-01 03:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|882
1598932800000|2020-09-01 04:00:00|12601.4|12599.4|12601.4|12599.4|12603|12601|12600.6|12598.6|2978
1598936400000|2020-09-01 05:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2538
1598940000000|2020-09-01 06:00:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12602.2|12600.2|4466
1598943600000|2020-09-01 07:00:00|12603.7|12601.7|12601.4|12599.4|12603.7|12601.7|12601.4|12599.4|7978
1598947200000|2020-09-01 08:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599|12597|10654
1598950800000|2020-09-01 09:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|5989
1598954400000|2020-09-01 10:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|7386
1598958000000|2020-09-01 11:00:00|12599.8|12597.8|12600.6|12598.6|12603|12601|12599.8|12597.8|14475
1598961600000|2020-09-01 12:00:00|12599.8|12597.8|12601.4|12599.4|12603|12601|12599.8|12597.8|15606
1598965200000|2020-09-01 13:00:00|12600.6|12598.6|12600.6|12598.6|12602.2|12600.2|12598.3|12596.3|36340
1598968800000|2020-09-01 14:00:00|12599.8|12597.8|12603|12601|12604.5|12602.5|12593.6|12591.6|47310
1598972400000|2020-09-01 15:00:00|12603.7|12601.7|12606.9|12604.9|12606.9|12604.9|12602.2|12600.2|42331
1598976000000|2020-09-01 16:00:00|12606.1|12604.1|12603.7|12601.7|12606.9|12604.9|12603.7|12601.7|16790
1598979600000|2020-09-01 17:00:00|12604.5|12602.5|12606.9|12604.9|12607.6|12605.6|12603.7|12601.7|30455
1598983200000|2020-09-01 18:00:00|12606.1|12604.1|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|36658
1598986800000|2020-09-01 19:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|24200
1598990400000|2020-09-01 20:00:00|12606.9|12604.9|12606.9|12604.9|12608.4|12606.4|12606.1|12604.1|17907
1598997600000|2020-09-01 22:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2161
1599001200000|2020-09-01 23:00:00|12606.9|12604.9|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|1342
1599004800000|2020-09-02 00:00:00|12606.1|12604.1|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|2815
1599008400000|2020-09-02 01:00:00|12605.7|12603.7|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1956
1599012000000|2020-09-02 02:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1552
1599015600000|2020-09-02 03:00:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|867
1599019200000|2020-09-02 04:00:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|1648
1599022800000|2020-09-02 05:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2577
1599026400000|2020-09-02 06:00:00|12605.3|12603.3|12603.7|12601.7|12606.1|12604.1|12603.7|12601.7|5568
1599030000000|2020-09-02 07:00:00|12604.5|12602.5|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|21183
1599033600000|2020-09-02 08:00:00|12605.3|12603.3|12603|12601|12605.3|12603.3|12603|12601|4708
1599037200000|2020-09-02 09:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12602.2|12600.2|7765
1599040800000|2020-09-02 10:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|8562
1599044400000|2020-09-02 11:00:00|12602.2|12600.2|12603.7|12601.7|12604.5|12602.5|12602.2|12600.2|12779
1599048000000|2020-09-02 12:00:00|12603|12601|12604.5|12602.5|12607.6|12605.6|12603|12601|24024
1599051600000|2020-09-02 13:00:00|12603.7|12601.7|12607.6|12605.6|12607.6|12605.6|12601.4|12599.4|31602
1599055200000|2020-09-02 14:00:00|12606.9|12604.9|12608.4|12606.4|12609.2|12607.2|12606.1|12604.1|40746
1599058800000|2020-09-02 15:00:00|12607.6|12605.6|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|33260
1599062400000|2020-09-02 16:00:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12605.3|12603.3|19021
1599066000000|2020-09-02 17:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|19732
1599069600000|2020-09-02 18:00:00|12606.1|12604.1|12606.1|12604.1|12607.6|12605.6|12604.5|12602.5|21723
1599073200000|2020-09-02 19:00:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|21252
1599076800000|2020-09-02 20:00:00|12606.9|12604.9|12606.9|12604.9|12609.2|12607.2|12606.1|12604.1|10701
1599084000000|2020-09-02 22:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|1653
1599087600000|2020-09-02 23:00:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|2135
1599091200000|2020-09-03 00:00:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|2852
1599094800000|2020-09-03 01:00:00|12608.4|12606.4|12606.1|12604.1|12608.4|12606.4|12605.3|12603.3|5101
1599098400000|2020-09-03 02:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|2147
1599102000000|2020-09-03 03:00:00|12605.7|12603.7|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|1769
1599105600000|2020-09-03 04:00:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|1974
1599109200000|2020-09-03 05:00:00|12604.9|12602.9|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1231
1599112800000|2020-09-03 06:00:00|12605.3|12603.3|12603|12601|12606.1|12604.1|12602.2|12600.2|5784
1599116400000|2020-09-03 07:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|7126
1599120000000|2020-09-03 08:00:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|7874
1599123600000|2020-09-03 09:00:00|12601.4|12599.4|12605.3|12603.3|12605.3|12603.3|12601.4|12599.4|4521
1599127200000|2020-09-03 10:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|8116
1599130800000|2020-09-03 11:00:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|7326
1599134400000|2020-09-03 12:00:00|12606.1|12604.1|12610.8|12608.8|12610.8|12608.8|12605.3|12603.3|29002
1599138000000|2020-09-03 13:00:00|12610|12608|12613.1|12611.1|12614.7|12612.7|12610|12608|32300
1599141600000|2020-09-03 14:00:00|12613.9|12611.9|12617|12615|12618.6|12616.6|12610.8|12608.8|29516
1599145200000|2020-09-03 15:00:00|12616.2|12614.2|12614.7|12612.7|12620.9|12618.9|12614.7|12612.7|47436
1599148800000|2020-09-03 16:00:00|12615.5|12613.5|12617|12615|12617.8|12615.8|12614.7|12612.7|24241
1599152400000|2020-09-03 17:00:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12616.2|12614.2|16742
1599156000000|2020-09-03 18:00:00|12617|12615|12616.2|12614.2|12617.8|12615.8|12614.7|12612.7|19066
1599159600000|2020-09-03 19:00:00|12615.5|12613.5|12611.5|12609.5|12617.8|12615.8|12611.5|12609.5|17539
1599163200000|2020-09-03 20:00:00|12612.3|12610.3|12610|12608|12612.3|12610.3|12610|12608|12849
1599170400000|2020-09-03 22:00:00|12610.4|12608.4|12612.3|12610.3|12612.3|12610.3|12610|12608|3314
1599174000000|2020-09-03 23:00:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|1418
1599177600000|2020-09-04 00:00:00|12613.5|12611.5|12612.3|12610.3|12613.9|12611.9|12610.8|12608.8|4377
1599181200000|2020-09-04 01:00:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12610|12608|7403
1599184800000|2020-09-04 02:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|3361
1599188400000|2020-09-04 03:00:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610|12608|1836
1599192000000|2020-09-04 04:00:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610|12608|975
1599195600000|2020-09-04 05:00:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|1523
1599199200000|2020-09-04 06:00:00|12610|12608|12611.5|12609.5|12612.3|12610.3|12610|12608|6897
1599202800000|2020-09-04 07:00:00|12611.9|12609.9|12609.2|12607.2|12612.3|12610.3|12608.4|12606.4|14745
1599206400000|2020-09-04 08:00:00|12608.4|12606.4|12607.6|12605.6|12609.2|12607.2|12606.9|12604.9|9385
1599210000000|2020-09-04 09:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3711
1599213600000|2020-09-04 10:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2941
1599217200000|2020-09-04 11:00:00|12609.2|12607.2|12612.3|12610.3|12613.1|12611.1|12608.4|12606.4|12809
1599220800000|2020-09-04 12:00:00|12611.5|12609.5|12604.5|12602.5|12613.9|12611.9|12604.5|12602.5|46929
1599224400000|2020-09-04 13:00:00|12603.7|12601.7|12599.8|12597.8|12604.5|12602.5|12596.7|12594.7|45948
1599228000000|2020-09-04 14:00:00|12599|12597|12599|12597|12603.7|12601.7|12596.7|12594.7|50978
1599231600000|2020-09-04 15:00:00|12599.8|12597.8|12594.4|12592.4|12599.8|12597.8|12593.6|12591.6|41426
1599235200000|2020-09-04 16:00:00|12593.6|12591.6|12590.5|12588.5|12593.6|12591.6|12588.9|12586.9|47229
1599238800000|2020-09-04 17:00:00|12589.7|12587.7|12588.1|12586.1|12590.5|12588.5|12587.3|12585.3|24114
1599242400000|2020-09-04 18:00:00|12588.9|12586.9|12581.9|12579.9|12588.9|12586.9|12581.9|12579.9|26487
1599246000000|2020-09-04 19:00:00|12581.1|12579.1|12586.5|12584.5|12587.3|12585.3|12581.1|12579.1|39840
1599249600000|2020-09-04 20:00:00|12585.8|12583.8|12585|12583|12586.5|12584.5|12584.2|12582.2|18059
1599429600000|2020-09-06 22:00:00|12585.8|12583.8|12587.3|12585.3|12588.1|12586.1|12585.8|12583.8|2009
1599433200000|2020-09-06 23:00:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|1893
1599436800000|2020-09-07 00:00:00|12586.5|12584.5|12585|12583|12587.3|12585.3|12585|12583|2167
1599440400000|2020-09-07 01:00:00|12585.4|12583.4|12585.8|12583.8|12586.5|12584.5|12585|12583|702
1599444000000|2020-09-07 02:00:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12585.8|12583.8|2002
1599447600000|2020-09-07 03:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|503
1599451200000|2020-09-07 04:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|479
1599454800000|2020-09-07 05:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1274
1599458400000|2020-09-07 06:00:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|4414
1599462000000|2020-09-07 07:00:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|4954
1599465600000|2020-09-07 08:00:00|12588.1|12586.1|12591.2|12589.2|12592|12590|12588.1|12586.1|5162
1599469200000|2020-09-07 09:00:00|12591.6|12589.6|12593.6|12591.6|12593.6|12591.6|12591.2|12589.2|3219
1599472800000|2020-09-07 10:00:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|3893
1599476400000|2020-09-07 11:00:00|12594.4|12592.4|12592|12590|12594.4|12592.4|12591.2|12589.2|4848
1599480000000|2020-09-07 12:00:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|4153
1599483600000|2020-09-07 13:00:00|12592.8|12590.8|12591.2|12589.2|12592.8|12590.8|12590.5|12588.5|5531
1599487200000|2020-09-07 14:00:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|4191
1599490800000|2020-09-07 15:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|3509
1599494400000|2020-09-07 16:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|3207
1599516000000|2020-09-07 22:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|349
1599519600000|2020-09-07 23:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|838
1599523200000|2020-09-08 00:00:00|12589.7|12587.7|12590.5|12588.5|12591.2|12589.2|12588.9|12586.9|3300
1599526800000|2020-09-08 01:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1180
1599530400000|2020-09-08 02:00:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2418
1599534000000|2020-09-08 03:00:00|12591.6|12589.6|12592|12590|12592|12590|12591.2|12589.2|4028
1599537600000|2020-09-08 04:00:00|||||||||597
1599541200000|2020-09-08 05:00:00|12591.6|12589.6|12590.5|12588.5|12591.6|12589.6|12590.5|12588.5|869
1599544800000|2020-09-08 06:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|4821
1599548400000|2020-09-08 07:00:00|12592|12590|12589.7|12587.7|12592.8|12590.8|12588.9|12586.9|6244
1599552000000|2020-09-08 08:00:00|12590.5|12588.5|12594.4|12592.4|12594.4|12592.4|12589.7|12587.7|8648
1599555600000|2020-09-08 09:00:00|12593.6|12591.6|12596.7|12594.7|12596.7|12594.7|12592.8|12590.8|14079
1599559200000|2020-09-08 10:00:00|12595.9|12593.9|12593.6|12591.6|12596.7|12594.7|12593.6|12591.6|8366
1599562800000|2020-09-08 11:00:00|12592.8|12590.8|12594.4|12592.4|12595.9|12593.9|12592.8|12590.8|12747
1599566400000|2020-09-08 12:00:00|12595.1|12593.1|12595.9|12593.9|12599|12597|12594.4|12592.4|32606
1599570000000|2020-09-08 13:00:00|12596.7|12594.7|12598.3|12596.3|12599|12597|12592.8|12590.8|28538
1599573600000|2020-09-08 14:00:00|12599|12597|12603|12601|12603.7|12601.7|12598.3|12596.3|56502
1599577200000|2020-09-08 15:00:00|12603.7|12601.7|12599|12597|12603.7|12601.7|12599|12597|29840
1599580800000|2020-09-08 16:00:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|16865
1599584400000|2020-09-08 17:00:00|12599|12597|12598.3|12596.3|12600.6|12598.6|12595.9|12593.9|20995
1599588000000|2020-09-08 18:00:00|12597.5|12595.5|12598.3|12596.3|12600.6|12598.6|12597.5|12595.5|14149
1599591600000|2020-09-08 19:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12595.9|12593.9|22487
1599595200000|2020-09-08 20:00:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|18385
1599602400000|2020-09-08 22:00:00|12602.2|12600.2|12604.5|12602.5|12606.9|12604.9|12602.2|12600.2|6589
1599606000000|2020-09-08 23:00:00|12605.3|12603.3|12603|12601|12605.3|12603.3|12603|12601|3240
1599609600000|2020-09-09 00:00:00|12602.2|12600.2|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|2917
1599613200000|2020-09-09 01:00:00|12603|12601|12600.6|12598.6|12603|12601|12600.6|12598.6|4132
1599616800000|2020-09-09 02:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1873
1599620400000|2020-09-09 03:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|956
1599624000000|2020-09-09 04:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|1061
1599627600000|2020-09-09 05:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1511
1599631200000|2020-09-09 06:00:00|12601.8|12599.8|12603|12601|12604.5|12602.5|12601.8|12599.8|4407
1599634800000|2020-09-09 07:00:00|12602.2|12600.2|12599.8|12597.8|12603|12601|12599|12597|6130
1599638400000|2020-09-09 08:00:00|12599|12597|12599|12597|12599.8|12597.8|12597.5|12595.5|7550
1599642000000|2020-09-09 09:00:00|12599.8|12597.8|12596.7|12594.7|12599.8|12597.8|12595.9|12593.9|3224
1599645600000|2020-09-09 10:00:00|12595.9|12593.9|12599|12597|12599|12597|12595.9|12593.9|3320
1599649200000|2020-09-09 11:00:00|12598.3|12596.3|12595.1|12593.1|12599|12597|12594.4|12592.4|8861
1599652800000|2020-09-09 12:00:00|12594.4|12592.4|12599.8|12597.8|12601.4|12599.4|12594.4|12592.4|24450
1599656400000|2020-09-09 13:00:00|12600.6|12598.6|12598.3|12596.3|12601.4|12599.4|12597.5|12595.5|30107
1599660000000|2020-09-09 14:00:00|12598.7|12596.7|12598.3|12596.3|12601.4|12599.4|12597.5|12595.5|56520
1599663600000|2020-09-09 15:00:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12595.9|12593.9|20079
1599667200000|2020-09-09 16:00:00|12595.9|12593.9|12595.9|12593.9|12598.3|12596.3|12595.9|12593.9|16883
1599670800000|2020-09-09 17:00:00|12596.3|12594.3|12595.9|12593.9|12596.7|12594.7|12592|12590|24575
1599674400000|2020-09-09 18:00:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12594.4|12592.4|27864
1599678000000|2020-09-09 19:00:00|12595.1|12593.1|12598.3|12596.3|12598.3|12596.3|12592.8|12590.8|30196
1599681600000|2020-09-09 20:00:00|12597.5|12595.5|12593.6|12591.6|12597.5|12595.5|12593.6|12591.6|22795
1599688800000|2020-09-09 22:00:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1342
1599692400000|2020-09-09 23:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1147
1599696000000|2020-09-10 00:00:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|2037
1599699600000|2020-09-10 01:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2550
1599703200000|2020-09-10 02:00:00|12596.3|12594.3|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|983
1599706800000|2020-09-10 03:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|2004
1599710400000|2020-09-10 04:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|2032
1599714000000|2020-09-10 05:00:00|12597.1|12595.1|12595.9|12593.9|12597.5|12595.5|12595.1|12593.1|3306
1599717600000|2020-09-10 06:00:00|12596.7|12594.7|12595.1|12593.1|12596.7|12594.7|12594.4|12592.4|4699
1599721200000|2020-09-10 07:00:00|12595.9|12593.9|12598.3|12596.3|12599|12597|12595.9|12593.9|4435
1599724800000|2020-09-10 08:00:00|12599|12597|12597.5|12595.5|12599|12597|12596.7|12594.7|5250
1599728400000|2020-09-10 09:00:00|12598.3|12596.3|12595.9|12593.9|12598.3|12596.3|12595.1|12593.1|10629
1599732000000|2020-09-10 10:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|3017
1599735600000|2020-09-10 11:00:00|12596.7|12594.7|12592.8|12590.8|12596.7|12594.7|12592|12590|7884
1599739200000|2020-09-10 12:00:00|12593.6|12591.6|12592|12590|12595.1|12593.1|12590.5|12588.5|28551
1599742800000|2020-09-10 13:00:00|12591.2|12589.2|12595.1|12593.1|12595.1|12593.1|12590.5|12588.5|25573
1599746400000|2020-09-10 14:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12591.2|12589.2|32751
1599750000000|2020-09-10 15:00:00|12595.9|12593.9|12593.6|12591.6|12595.9|12593.9|12590.5|12588.5|28340
1599753600000|2020-09-10 16:00:00|12592.8|12590.8|12595.1|12593.1|12597.5|12595.5|12592.8|12590.8|18979
1599757200000|2020-09-10 17:00:00|12595.9|12593.9|12599.8|12597.8|12601.4|12599.4|12595.9|12593.9|41385
1599760800000|2020-09-10 18:00:00|12600.6|12598.6|12602.2|12600.2|12603.7|12601.7|12600.6|12598.6|23110
1599764400000|2020-09-10 19:00:00|12603|12601|12600.6|12598.6|12603|12601|12600.6|12598.6|25455
1599768000000|2020-09-10 20:00:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599|12597|19247
1599775200000|2020-09-10 22:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2242
1599778800000|2020-09-10 23:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|2304
1599782400000|2020-09-11 00:00:00|12599.8|12597.8|12599|12597|12600.6|12598.6|12599|12597|2658
1599786000000|2020-09-11 01:00:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2145
1599789600000|2020-09-11 02:00:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|1023
1599793200000|2020-09-11 03:00:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|2375
1599796800000|2020-09-11 04:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1342
1599800400000|2020-09-11 05:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|922
1599804000000|2020-09-11 06:00:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|3936
1599807600000|2020-09-11 07:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12598.3|12596.3|6320
1599811200000|2020-09-11 08:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|5142
1599814800000|2020-09-11 09:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599|12597|4732
1599818400000|2020-09-11 10:00:00|12600.6|12598.6|12599|12597|12600.6|12598.6|12597.5|12595.5|3890
1599822000000|2020-09-11 11:00:00|12598.3|12596.3|12599|12597|12600.6|12598.6|12598.3|12596.3|6256
1599825600000|2020-09-11 12:00:00|12599.8|12597.8|12603|12601|12603|12601|12597.5|12595.5|24320
1599829200000|2020-09-11 13:00:00|12602.2|12600.2|12605.3|12603.3|12607.6|12605.6|12602.2|12600.2|27672
1599832800000|2020-09-11 14:00:00|12604.5|12602.5|12607.6|12605.6|12607.6|12605.6|12603.7|12601.7|30746
1599836400000|2020-09-11 15:00:00|12606.9|12604.9|12607.6|12605.6|12608.4|12606.4|12605.3|12603.3|23578
1599840000000|2020-09-11 16:00:00|12606.9|12604.9|12609.2|12607.2|12609.2|12607.2|12605.3|12603.3|9736
1599843600000|2020-09-11 17:00:00|12608.4|12606.4|12610|12608|12610|12608|12608.4|12606.4|11605
1599847200000|2020-09-11 18:00:00|12610.8|12608.8|12609.2|12607.2|12610.8|12608.8|12609.2|12607.2|14906
1599850800000|2020-09-11 19:00:00|12608.4|12606.4|12609.2|12607.2|12610|12608|12608.4|12606.4|14134
1599854400000|2020-09-11 20:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|13413
1600034400000|2020-09-13 22:00:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12607.6|12605.6|1339
1600038000000|2020-09-13 23:00:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|653
1600041600000|2020-09-14 00:00:00|12609.2|12607.2|12610.8|12608.8|12610.8|12608.8|12608.4|12606.4|1595
1600045200000|2020-09-14 01:00:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|2100
1600048800000|2020-09-14 02:00:00|12609.6|12607.6|12610|12608|12610|12608|12609.6|12607.6|1292
1600052400000|2020-09-14 03:00:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1104
1600056000000|2020-09-14 04:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1214
1600059600000|2020-09-14 05:00:00|12608.8|12606.8|12610.8|12608.8|12610.8|12608.8|12608.4|12606.4|2577
1600063200000|2020-09-14 06:00:00|12610|12608|12609.2|12607.2|12610|12608|12608.4|12606.4|6569
1600066800000|2020-09-14 07:00:00|12610|12608|12608.4|12606.4|12610|12608|12607.6|12605.6|8007
1600070400000|2020-09-14 08:00:00|12607.6|12605.6|12608.4|12606.4|12610|12608|12607.6|12605.6|6781
1600074000000|2020-09-14 09:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|4199
1600077600000|2020-09-14 10:00:00|12610|12608|12608.4|12606.4|12610|12608|12608.4|12606.4|2147
1600081200000|2020-09-14 11:00:00|12609.2|12607.2|12606.9|12604.9|12609.2|12607.2|12606.1|12604.1|12995
1600084800000|2020-09-14 12:00:00|12606.1|12604.1|12607.6|12605.6|12609.2|12607.2|12605.3|12603.3|22464
1600088400000|2020-09-14 13:00:00|12606.9|12604.9|12608.4|12606.4|12611.5|12609.5|12606.9|12604.9|26627
1600092000000|2020-09-14 14:00:00|12607.6|12605.6|12608.4|12606.4|12609.2|12607.2|12606.9|12604.9|18192
1600095600000|2020-09-14 15:00:00|12609.2|12607.2|12606.1|12604.1|12609.2|12607.2|12606.1|12604.1|17334
1600099200000|2020-09-14 16:00:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|10451
1600102800000|2020-09-14 17:00:00|12607.6|12605.6|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|13148
1600106400000|2020-09-14 18:00:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|15885
1600110000000|2020-09-14 19:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603|12601|21740
1600113600000|2020-09-14 20:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|17072
1600120800000|2020-09-14 22:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|1251
1600124400000|2020-09-14 23:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|960
1600128000000|2020-09-15 00:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|2450
1600131600000|2020-09-15 01:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|2265
1600135200000|2020-09-15 02:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1771
1600138800000|2020-09-15 03:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|750
1600142400000|2020-09-15 04:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|527
1600146000000|2020-09-15 05:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1864
1600149600000|2020-09-15 06:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2903
1600153200000|2020-09-15 07:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|4888
1600156800000|2020-09-15 08:00:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12602.2|12600.2|4349
1600160400000|2020-09-15 09:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|5600
1600164000000|2020-09-15 10:00:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12601.4|12599.4|3863
1600167600000|2020-09-15 11:00:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12601.4|12599.4|5490
1600171200000|2020-09-15 12:00:00|12602.2|12600.2|12600.6|12598.6|12603|12601|12599.8|12597.8|16835
1600174800000|2020-09-15 13:00:00|12599.8|12597.8|12601.4|12599.4|12603|12601|12599.8|12597.8|24291
1600178400000|2020-09-15 14:00:00|12601|12599|12601.4|12599.4|12603|12601|12600.6|12598.6|12442
1600182000000|2020-09-15 15:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599|12597|26197
1600185600000|2020-09-15 16:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|10809
1600189200000|2020-09-15 17:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|18276
1600192800000|2020-09-15 18:00:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12600.6|12598.6|17704
1600196400000|2020-09-15 19:00:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12600.6|12598.6|16366
1600200000000|2020-09-15 20:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|19922
1600207200000|2020-09-15 22:00:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12599.8|12597.8|1815
1600210800000|2020-09-15 23:00:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|1159
1600214400000|2020-09-16 00:00:00|12603.7|12601.7|12601.4|12599.4|12603.7|12601.7|12600.6|12598.6|3939
1600218000000|2020-09-16 01:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1943
1600221600000|2020-09-16 02:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2220
1600225200000|2020-09-16 03:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|719
1600228800000|2020-09-16 04:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1119
1600232400000|2020-09-16 05:00:00|||||||||413
1600236000000|2020-09-16 06:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1855
1600239600000|2020-09-16 07:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2489
1600243200000|2020-09-16 08:00:00|12601.4|12599.4|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|6638
1600246800000|2020-09-16 09:00:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|2959
1600250400000|2020-09-16 10:00:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|3869
1600254000000|2020-09-16 11:00:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12602.2|12600.2|6186
1600257600000|2020-09-16 12:00:00|12602.2|12600.2|12605.3|12603.3|12606.9|12604.9|12602.2|12600.2|26066
1600261200000|2020-09-16 13:00:00|12606.1|12604.1|12603.7|12601.7|12606.9|12604.9|12603.7|12601.7|20154
1600264800000|2020-09-16 14:00:00|12603|12601|12601.4|12599.4|12603.7|12601.7|12601.4|12599.4|17714
1600268400000|2020-09-16 15:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12598.3|12596.3|37283
1600272000000|2020-09-16 16:00:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|10864
1600275600000|2020-09-16 17:00:00|12599.8|12597.8|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|21788
1600279200000|2020-09-16 18:00:00|12601|12599|12599|12597|12603|12601|12592.8|12590.8|61708
1600282800000|2020-09-16 19:00:00|12599.8|12597.8|12599|12597|12601.4|12599.4|12596.7|12594.7|35551
1600286400000|2020-09-16 20:00:00|12598.3|12596.3|12594.4|12592.4|12599|12597|12594.4|12592.4|27499
1600293600000|2020-09-16 22:00:00|12595.9|12593.9|12597.5|12595.5|12598.3|12596.3|12595.9|12593.9|2230
1600297200000|2020-09-16 23:00:00|12596.7|12594.7|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|2298
1600300800000|2020-09-17 00:00:00|12598.3|12596.3|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|2930
1600304400000|2020-09-17 01:00:00|12597.5|12595.5|12599|12597|12599.8|12597.8|12595.9|12593.9|4226
1600308000000|2020-09-17 02:00:00|12599.4|12597.4|12599.8|12597.8|12599.8|12597.8|12599|12597|1995
1600311600000|2020-09-17 03:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|3688
1600315200000|2020-09-17 04:00:00|||||||||1367
1600318800000|2020-09-17 05:00:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|2060
1600322400000|2020-09-17 06:00:00|12600.6|12598.6|12602.2|12600.2|12603|12601|12599.8|12597.8|8013
1600326000000|2020-09-17 07:00:00|12603|12601|12601.4|12599.4|12603.7|12601.7|12600.6|12598.6|10407
1600329600000|2020-09-17 08:00:00|12600.6|12598.6|12599|12597|12601.4|12599.4|12599|12597|5026
1600333200000|2020-09-17 09:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|5900
1600336800000|2020-09-17 10:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|6787
1600340400000|2020-09-17 11:00:00|12602.2|12600.2|12605.3|12603.3|12605.3|12603.3|12601.4|12599.4|12287
1600344000000|2020-09-17 12:00:00|12606.1|12604.1|12611.5|12609.5|12611.5|12609.5|12606.1|12604.1|20937
1600347600000|2020-09-17 13:00:00|12612.3|12610.3|12606.9|12604.9|12612.3|12610.3|12606.9|12604.9|48591
1600351200000|2020-09-17 14:00:00|12606.1|12604.1|12607.6|12605.6|12608.4|12606.4|12604.5|12602.5|41283
1600354800000|2020-09-17 15:00:00|12608.4|12606.4|12601.4|12599.4|12608.4|12606.4|12600.6|12598.6|44194
1600358400000|2020-09-17 16:00:00|12601|12599|12602.2|12600.2|12603|12601|12600.6|12598.6|15815
1600362000000|2020-09-17 17:00:00|12603|12601|12601.4|12599.4|12603|12601|12600.6|12598.6|8341
1600365600000|2020-09-17 18:00:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|11784
1600369200000|2020-09-17 19:00:00|12600.6|12598.6|12599|12597|12601.4|12599.4|12599|12597|21319
1600372800000|2020-09-17 20:00:00|12598.3|12596.3|12597.5|12595.5|12599|12597|12596.7|12594.7|20616
1600380000000|2020-09-17 22:00:00|12599|12597|12597.9|12595.9|12599|12597|12597.9|12595.9|1467
1600383600000|2020-09-17 23:00:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1066
1600387200000|2020-09-18 00:00:00|12597.9|12595.9|12599|12597|12599|12597|12597.5|12595.5|1912
1600390800000|2020-09-18 01:00:00|12598.3|12596.3|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|2477
1600394400000|2020-09-18 02:00:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1489
1600398000000|2020-09-18 03:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|719
1600401600000|2020-09-18 04:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|962
1600405200000|2020-09-18 05:00:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|1410
1600408800000|2020-09-18 06:00:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12596.7|12594.7|5218
1600412400000|2020-09-18 07:00:00|12597.5|12595.5|12599.8|12597.8|12600.6|12598.6|12596.7|12594.7|6109
1600416000000|2020-09-18 08:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|5015
1600419600000|2020-09-18 09:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12599|12597|8396
1600423200000|2020-09-18 10:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|5049
1600426800000|2020-09-18 11:00:00|12602.6|12600.6|12604.5|12602.5|12605.3|12603.3|12602.2|12600.2|11753
1600430400000|2020-09-18 12:00:00|12605.3|12603.3|12603|12601|12605.3|12603.3|12603|12601|17936
1600434000000|2020-09-18 13:00:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12599.8|12597.8|27337
1600437600000|2020-09-18 14:00:00|12603|12601|12600.6|12598.6|12603|12601|12599.8|12597.8|24900
1600441200000|2020-09-18 15:00:00|12599.8|12597.8|12601.4|12599.4|12602.2|12600.2|12599.8|12597.8|25560
1600444800000|2020-09-18 16:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|9782
1600448400000|2020-09-18 17:00:00|12603|12601|12600.6|12598.6|12603|12601|12600.6|12598.6|10438
1600452000000|2020-09-18 18:00:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12597.5|12595.5|16394
1600455600000|2020-09-18 19:00:00|12599|12597|12596.7|12594.7|12599|12597|12595.9|12593.9|13686
1600459200000|2020-09-18 20:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|12495
1600639200000|2020-09-20 22:00:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|777
1600642800000|2020-09-20 23:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|621
1600646400000|2020-09-21 00:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|519
1600650000000|2020-09-21 01:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1519
1600653600000|2020-09-21 02:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|912
1600657200000|2020-09-21 03:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|676
1600660800000|2020-09-21 04:00:00|||||||||16
1600664400000|2020-09-21 05:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|462
1600668000000|2020-09-21 06:00:00|12597.5|12595.5|12595.9|12593.9|12598.3|12596.3|12595.9|12593.9|5406
1600671600000|2020-09-21 07:00:00|12596.7|12594.7|12601.4|12599.4|12602.2|12600.2|12596.7|12594.7|13757
1600675200000|2020-09-21 08:00:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12602.2|12600.2|9203
1600678800000|2020-09-21 09:00:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12601.4|12599.4|5556
1600682400000|2020-09-21 10:00:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603|12601|6733
1600686000000|2020-09-21 11:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|10589
1600689600000|2020-09-21 12:00:00|12605.3|12603.3|12606.9|12604.9|12607.6|12605.6|12604.5|12602.5|35183
1600693200000|2020-09-21 13:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12604.5|12602.5|29164
1600696800000|2020-09-21 14:00:00|12606.9|12604.9|12607.6|12605.6|12610|12608|12606.9|12604.9|22303
1600700400000|2020-09-21 15:00:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12605.3|12603.3|23704
1600704000000|2020-09-21 16:00:00|12607.6|12605.6|12603.7|12601.7|12608.4|12606.4|12603.7|12601.7|13384
1600707600000|2020-09-21 17:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|11598
1600711200000|2020-09-21 18:00:00|12605.3|12603.3|12603|12601|12605.3|12603.3|12603|12601|13851
1600714800000|2020-09-21 19:00:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|20725
1600718400000|2020-09-21 20:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|19865
1600725600000|2020-09-21 22:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|996
1600729200000|2020-09-21 23:00:00|||||||||984
1600732800000|2020-09-22 00:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|685
1600736400000|2020-09-22 01:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|761
1600740000000|2020-09-22 02:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|199
1600743600000|2020-09-22 03:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|442
1600747200000|2020-09-22 04:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|557
1600750800000|2020-09-22 05:00:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|994
1600754400000|2020-09-22 06:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|4277
1600758000000|2020-09-22 07:00:00|12602.2|12600.2|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|6218
1600761600000|2020-09-22 08:00:00|12601.4|12599.4|12603|12601|12603.7|12601.7|12601.4|12599.4|6299
1600765200000|2020-09-22 09:00:00|12603.7|12601.7|12600.6|12598.6|12603.7|12601.7|12600.6|12598.6|7498
1600768800000|2020-09-22 10:00:00|12601.4|12599.4|12602.2|12600.2|12603|12601|12600.6|12598.6|6743
1600772400000|2020-09-22 11:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12599.8|12597.8|12645
1600776000000|2020-09-22 12:00:00|12602.2|12600.2|12603|12601|12603|12601|12600.6|12598.6|19565
1600779600000|2020-09-22 13:00:00|12602.2|12600.2|12606.9|12604.9|12606.9|12604.9|12600.6|12598.6|34935
1600783200000|2020-09-22 14:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12604.5|12602.5|40483
1600786800000|2020-09-22 15:00:00|12607.6|12605.6|12605.3|12603.3|12608.4|12606.4|12604.5|12602.5|33413
1600790400000|2020-09-22 16:00:00|12604.5|12602.5|12606.9|12604.9|12607.6|12605.6|12604.5|12602.5|19467
1600794000000|2020-09-22 17:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|14429
1600797600000|2020-09-22 18:00:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|11752
1600801200000|2020-09-22 19:00:00|12607.6|12605.6|12604.5|12602.5|12607.6|12605.6|12604.5|12602.5|18797
1600804800000|2020-09-22 20:00:00|12605.3|12603.3|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|16757
1600812000000|2020-09-22 22:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1553
1600815600000|2020-09-22 23:00:00|||||||||1337
1600819200000|2020-09-23 00:00:00|12603.7|12601.7|12606.1|12604.1|12606.1|12604.1|12603.7|12601.7|3581
1600822800000|2020-09-23 01:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1490
1600826400000|2020-09-23 02:00:00|||||||||526
1600830000000|2020-09-23 03:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1577
1600833600000|2020-09-23 04:00:00|12606.1|12604.1|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|3996
1600837200000|2020-09-23 05:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|3680
1600840800000|2020-09-23 06:00:00|12605.3|12603.3|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|6136
1600844400000|2020-09-23 07:00:00|12606.9|12604.9|12607.6|12605.6|12610|12608|12606.1|12604.1|16369
1600848000000|2020-09-23 08:00:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|5796
1600851600000|2020-09-23 09:00:00|12606.9|12604.9|12603.7|12601.7|12606.9|12604.9|12603.7|12601.7|8972
1600855200000|2020-09-23 10:00:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12603|12601|4722
1600858800000|2020-09-23 11:00:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12601.4|12599.4|9051
1600862400000|2020-09-23 12:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12600.6|12598.6|21447
1600866000000|2020-09-23 13:00:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|25243
1600869600000|2020-09-23 14:00:00|12601.4|12599.4|12599|12597|12603|12601|12598.3|12596.3|27375
1600873200000|2020-09-23 15:00:00|12598.3|12596.3|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|22954
1600876800000|2020-09-23 16:00:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|17930
1600880400000|2020-09-23 17:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12599.8|12597.8|31296
1600884000000|2020-09-23 18:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|17230
1600887600000|2020-09-23 19:00:00|12601.4|12599.4|12602.2|12600.2|12603.7|12601.7|12600.6|12598.6|38065
1600891200000|2020-09-23 20:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599|12597|18645
1600898400000|2020-09-23 22:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|770
1600902000000|2020-09-23 23:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2000
1600905600000|2020-09-24 00:00:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12601.4|12599.4|4630
1600909200000|2020-09-24 01:00:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|3077
1600912800000|2020-09-24 02:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1725
1600916400000|2020-09-24 03:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1255
1600920000000|2020-09-24 04:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1871
1600923600000|2020-09-24 05:00:00|12603|12601|12603|12601|12603|12601|12603|12601|2803
1600927200000|2020-09-24 06:00:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|11565
1600930800000|2020-09-24 07:00:00|12604.5|12602.5|12603.7|12601.7|12606.1|12604.1|12603.7|12601.7|8721
1600934400000|2020-09-24 08:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603|12601|13312
1600938000000|2020-09-24 09:00:00|12603|12601|12605.3|12603.3|12606.1|12604.1|12603|12601|4284
1600941600000|2020-09-24 10:00:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12602.2|12600.2|11769
1600945200000|2020-09-24 11:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|6813
1600948800000|2020-09-24 12:00:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603|12601|24346
1600952400000|2020-09-24 13:00:00|12604.5|12602.5|12602.2|12600.2|12604.5|12602.5|12601.4|12599.4|23382
1600956000000|2020-09-24 14:00:00|12601.4|12599.4|12603|12601|12604.5|12602.5|12601.4|12599.4|40933
1600959600000|2020-09-24 15:00:00|12603.7|12601.7|12602.2|12600.2|12604.5|12602.5|12601.4|12599.4|20804
1600963200000|2020-09-24 16:00:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|7953
1600966800000|2020-09-24 17:00:00|12602.6|12600.6|12603|12601|12603.7|12601.7|12602.2|12600.2|17678
1600970400000|2020-09-24 18:00:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|25769
1600974000000|2020-09-24 19:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|20949
1600977600000|2020-09-24 20:00:00|12603|12601|12603|12601|12603.7|12601.7|12602.2|12600.2|12169
1600984800000|2020-09-24 22:00:00|||||||||327
1600988400000|2020-09-24 23:00:00|||||||||222
1600992000000|2020-09-25 00:00:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|2667
1600995600000|2020-09-25 01:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1412
1600999200000|2020-09-25 02:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|398
1601002800000|2020-09-25 03:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1767
1601006400000|2020-09-25 04:00:00|||||||||444
1601010000000|2020-09-25 05:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1465
1601013600000|2020-09-25 06:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|3947
1601017200000|2020-09-25 07:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12601.4|12599.4|6031
1601020800000|2020-09-25 08:00:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603|12601|4365
1601024400000|2020-09-25 09:00:00|12604.5|12602.5|12605.3|12603.3|12606.9|12604.9|12603.7|12601.7|8444
1601028000000|2020-09-25 10:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|11463
1601031600000|2020-09-25 11:00:00|12606.1|12604.1|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|11954
1601035200000|2020-09-25 12:00:00|12608.4|12606.4|12608.4|12606.4|12610|12608|12607.6|12605.6|17637
1601038800000|2020-09-25 13:00:00|12609.2|12607.2|12610.8|12608.8|12611.5|12609.5|12608.4|12606.4|19051
1601042400000|2020-09-25 14:00:00|12611.5|12609.5|12610|12608|12612.3|12610.3|12609.2|12607.2|23324
1601046000000|2020-09-25 15:00:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12609.2|12607.2|13967
1601049600000|2020-09-25 16:00:00|12610.8|12608.8|12609.2|12607.2|12610.8|12608.8|12609.2|12607.2|11785
1601053200000|2020-09-25 17:00:00|12608.4|12606.4|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|11772
1601056800000|2020-09-25 18:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|12253
1601060400000|2020-09-25 19:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|23973
1601064000000|2020-09-25 20:00:00|12609.2|12607.2|12606.9|12604.9|12609.2|12607.2|12606.9|12604.9|9631
1601244000000|2020-09-27 22:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1268
1601247600000|2020-09-27 23:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|899
1601251200000|2020-09-28 00:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|1847
1601254800000|2020-09-28 01:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2370
1601258400000|2020-09-28 02:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1658
1601262000000|2020-09-28 03:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|540
1601265600000|2020-09-28 04:00:00|||||||||270
1601269200000|2020-09-28 05:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|257
1601272800000|2020-09-28 06:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|8828
1601276400000|2020-09-28 07:00:00|12605.3|12603.3|12604.5|12602.5|12606.9|12604.9|12604.5|12602.5|8399
1601280000000|2020-09-28 08:00:00|12605.3|12603.3|12603.7|12601.7|12605.3|12603.3|12603|12601|7477
1601283600000|2020-09-28 09:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2557
1601287200000|2020-09-28 10:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|7251
1601290800000|2020-09-28 11:00:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|10305
1601294400000|2020-09-28 12:00:00|12605.3|12603.3|12605.3|12603.3|12606.9|12604.9|12604.5|12602.5|16177
1601298000000|2020-09-28 13:00:00|12606.1|12604.1|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|15477
1601301600000|2020-09-28 14:00:00|12608.4|12606.4|12607.6|12605.6|12609.2|12607.2|12606.1|12604.1|23544
1601305200000|2020-09-28 15:00:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12605.3|12603.3|11635
1601308800000|2020-09-28 16:00:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|10369
1601312400000|2020-09-28 17:00:00|||||||||6030
1601316000000|2020-09-28 18:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|13437
1601319600000|2020-09-28 19:00:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|16633
1601323200000|2020-09-28 20:00:00|12609.2|12607.2|12610.8|12608.8|12611.5|12609.5|12607.6|12605.6|30351
1601330400000|2020-09-28 22:00:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|3622
1601334000000|2020-09-28 23:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1153
1601337600000|2020-09-29 00:00:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|1402
1601341200000|2020-09-29 01:00:00|||||||||702
1601344800000|2020-09-29 02:00:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|2576
1601348400000|2020-09-29 03:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1912
1601352000000|2020-09-29 04:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|3620
1601355600000|2020-09-29 05:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1970
1601359200000|2020-09-29 06:00:00|12610|12608|12609.2|12607.2|12610|12608|12608.4|12606.4|3279
1601362800000|2020-09-29 07:00:00|12608.4|12606.4|12610|12608|12610.8|12608.8|12608.4|12606.4|5644
1601366400000|2020-09-29 08:00:00|12610.8|12608.8|12609.2|12607.2|12610.8|12608.8|12609.2|12607.2|5398
1601370000000|2020-09-29 09:00:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12610|12608|8122
1601373600000|2020-09-29 10:00:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|1199
1601377200000|2020-09-29 11:00:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12609.2|12607.2|4801
1601380800000|2020-09-29 12:00:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12609.2|12607.2|18399
1601384400000|2020-09-29 13:00:00|12610|12608|12613.9|12611.9|12613.9|12611.9|12610|12608|29940
1601388000000|2020-09-29 14:00:00|12613.1|12611.1|12611.5|12609.5|12613.1|12611.1|12609.2|12607.2|27311
1601391600000|2020-09-29 15:00:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|16053
1601395200000|2020-09-29 16:00:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|10077
1601398800000|2020-09-29 17:00:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12612.3|12610.3|17329
1601402400000|2020-09-29 18:00:00|12612.3|12610.3|12614.7|12612.7|12614.7|12612.7|12612.3|12610.3|22062
1601406000000|2020-09-29 19:00:00|12613.9|12611.9|12612.3|12610.3|12613.9|12611.9|12612.3|12610.3|15956
1601409600000|2020-09-29 20:00:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|20666
1601416800000|2020-09-29 22:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|879
1601420400000|2020-09-29 23:00:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|952
1601424000000|2020-09-30 00:00:00|12610.8|12608.8|12610|12608|12611.5|12609.5|12610|12608|2510
1601427600000|2020-09-30 01:00:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12609.2|12607.2|3353
1601431200000|2020-09-30 02:00:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|2628
1601434800000|2020-09-30 03:00:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|3144
1601438400000|2020-09-30 04:00:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|680
1601442000000|2020-09-30 05:00:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|2952
1601445600000|2020-09-30 06:00:00|12612.7|12610.7|12613.9|12611.9|12613.9|12611.9|12612.7|12610.7|4373
1601449200000|2020-09-30 07:00:00|12613.1|12611.1|12611.5|12609.5|12613.1|12611.1|12610.8|12608.8|7683
1601452800000|2020-09-30 08:00:00|12610.8|12608.8|12613.9|12611.9|12613.9|12611.9|12610.8|12608.8|4071
1601456400000|2020-09-30 09:00:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|2487
1601460000000|2020-09-30 10:00:00|12613.1|12611.1|12612.3|12610.3|12613.9|12611.9|12610.8|12608.8|6619
1601463600000|2020-09-30 11:00:00|12613.1|12611.1|12614.7|12612.7|12614.7|12612.7|12611.5|12609.5|6027
1601467200000|2020-09-30 12:00:00|12613.9|12611.9|12613.1|12611.1|12615.5|12613.5|12612.3|12610.3|15279
1601470800000|2020-09-30 13:00:00|12612.3|12610.3|12605.3|12603.3|12613.9|12611.9|12605.3|12603.3|30852
1601474400000|2020-09-30 14:00:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12601.4|12599.4|44260
1601478000000|2020-09-30 15:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12601.4|12599.4|30654
1601481600000|2020-09-30 16:00:00|12602.2|12600.2|12602.2|12600.2|12603.7|12601.7|12599|12597|37301
1601485200000|2020-09-30 17:00:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|25246
1601488800000|2020-09-30 18:00:00|12601.4|12599.4|12604.5|12602.5|12606.1|12604.1|12601.4|12599.4|73005
1601492400000|2020-09-30 19:00:00|12603.7|12601.7|12601.4|12599.4|12603.7|12601.7|12601.4|12599.4|68330
1601496000000|2020-09-30 20:00:00|12602.2|12600.2|12600.6|12598.6|12603|12601|12600.6|12598.6|17506
1601503200000|2020-09-30 22:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2600
1601506800000|2020-09-30 23:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1456
1601510400000|2020-10-01 00:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|4349
1601514000000|2020-10-01 01:00:00|12601.4|12599.4|12599|12597|12602.2|12600.2|12598.3|12596.3|5770
1601517600000|2020-10-01 02:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2494
1601521200000|2020-10-01 03:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|1462
1601524800000|2020-10-01 04:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|3104
1601528400000|2020-10-01 05:00:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|2182
1601532000000|2020-10-01 06:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12597.5|12595.5|7434
1601535600000|2020-10-01 07:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|13678
1601539200000|2020-10-01 08:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599|12597|11118
1601542800000|2020-10-01 09:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|5637
1601546400000|2020-10-01 10:00:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|11812
1601550000000|2020-10-01 11:00:00|12600.6|12598.6|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|10316
1601553600000|2020-10-01 12:00:00|12597.5|12595.5|12592.8|12590.8|12599|12597|12591.2|12589.2|39662
1601557200000|2020-10-01 13:00:00|12592|12590|12594.4|12592.4|12594.4|12592.4|12588.9|12586.9|38912
1601560800000|2020-10-01 14:00:00|12595.9|12593.9|12600.6|12598.6|12600.6|12598.6|12594.4|12592.4|38057
1601564400000|2020-10-01 15:00:00|12599.8|12597.8|12605.3|12603.3|12605.3|12603.3|12599|12597|48845
1601568000000|2020-10-01 16:00:00|12606.1|12604.1|12603.7|12601.7|12606.1|12604.1|12603.7|12601.7|15194
1601571600000|2020-10-01 17:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|8546
1601575200000|2020-10-01 18:00:00|12604.5|12602.5|12603|12601|12606.9|12604.9|12603|12601|18679
1601578800000|2020-10-01 19:00:00|12603.7|12601.7|12602.2|12600.2|12604.5|12602.5|12602.2|12600.2|16754
1601582400000|2020-10-01 20:00:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|12054
1601589600000|2020-10-01 22:00:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|1004
1601593200000|2020-10-01 23:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1478
1601596800000|2020-10-02 00:00:00|12601.4|12599.4|12603|12601|12604.5|12602.5|12600.6|12598.6|6984
1601600400000|2020-10-02 01:00:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|2530
1601604000000|2020-10-02 02:00:00|12603|12601|12603.7|12601.7|12605.3|12603.3|12603|12601|2913
1601607600000|2020-10-02 03:00:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12602.2|12600.2|1792
1601611200000|2020-10-02 04:00:00|12602.2|12600.2|12607.6|12605.6|12607.6|12605.6|12602.2|12600.2|4445
1601614800000|2020-10-02 05:00:00|12606.9|12604.9|12607.6|12605.6|12610.8|12608.8|12606.1|12604.1|15180
1601618400000|2020-10-02 06:00:00|12607.3|12605.3|12607.6|12605.6|12609.2|12607.2|12606.9|12604.9|6998
1601622000000|2020-10-02 07:00:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12605.3|12603.3|9427
1601625600000|2020-10-02 08:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12605.3|12603.3|6381
1601629200000|2020-10-02 09:00:00|12606.1|12604.1|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|6658
1601632800000|2020-10-02 10:00:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|6247
1601636400000|2020-10-02 11:00:00|12607.6|12605.6|12608.4|12606.4|12610|12608|12607.6|12605.6|11895
1601640000000|2020-10-02 12:00:00|12607.6|12605.6|12610.8|12608.8|12611.5|12609.5|12607.6|12605.6|28523
1601643600000|2020-10-02 13:00:00|12611.5|12609.5|12600.6|12598.6|12612.3|12610.3|12599.8|12597.8|42095
1601647200000|2020-10-02 14:00:00|12601.4|12599.4|12597.5|12595.5|12601.4|12599.4|12597.5|12595.5|39513
1601650800000|2020-10-02 15:00:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.1|12593.1|18076
1601654400000|2020-10-02 16:00:00|12596.7|12594.7|12594.4|12592.4|12596.7|12594.7|12593.6|12591.6|27709
1601658000000|2020-10-02 17:00:00|12595.1|12593.1|12598.3|12596.3|12599.8|12597.8|12594.4|12592.4|21391
1601661600000|2020-10-02 18:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|14106
1601665200000|2020-10-02 19:00:00|12595.9|12593.9|12598.3|12596.3|12598.3|12596.3|12595.1|12593.1|18571
1601668800000|2020-10-02 20:00:00|12597.5|12595.5|12595.1|12593.1|12598.3|12596.3|12595.1|12593.1|15020
1601848800000|2020-10-04 22:00:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|2610
1601852400000|2020-10-04 23:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1375
1601856000000|2020-10-05 00:00:00|12595.9|12593.9|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|4546
1601859600000|2020-10-05 01:00:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|2324
1601863200000|2020-10-05 02:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|430
1601866800000|2020-10-05 03:00:00|12595.5|12593.5|12596.7|12594.7|12596.7|12594.7|12595.5|12593.5|2004
1601870400000|2020-10-05 04:00:00|||||||||1376
1601874000000|2020-10-05 05:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|2365
1601877600000|2020-10-05 06:00:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12596.7|12594.7|5705
1601881200000|2020-10-05 07:00:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12597.5|12595.5|8815
1601884800000|2020-10-05 08:00:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12593.6|12591.6|11492
1601888400000|2020-10-05 09:00:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.5|12593.5|6274
1601892000000|2020-10-05 10:00:00|12596.3|12594.3|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|3240
1601895600000|2020-10-05 11:00:00|12595.9|12593.9|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|7815
1601899200000|2020-10-05 12:00:00|12594.4|12592.4|12590.5|12588.5|12596.7|12594.7|12590.5|12588.5|17323
1601902800000|2020-10-05 13:00:00|12591.2|12589.2|12587.3|12585.3|12591.2|12589.2|12586.5|12584.5|37435
1601906400000|2020-10-05 14:00:00|12586.5|12584.5|12581.9|12579.9|12586.5|12584.5|12578.7|12576.7|54999
1601910000000|2020-10-05 15:00:00|12581.1|12579.1|12580.3|12578.3|12582.6|12580.6|12578.7|12576.7|41782
1601913600000|2020-10-05 16:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12578.7|12576.7|27855
1601917200000|2020-10-05 17:00:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|15532
1601920800000|2020-10-05 18:00:00|12580.3|12578.3|12576.4|12574.4|12580.3|12578.3|12576.4|12574.4|32756
1601924400000|2020-10-05 19:00:00|12577.2|12575.2|12572.5|12570.5|12577.2|12575.2|12572.5|12570.5|28526
1601928000000|2020-10-05 20:00:00|12573.3|12571.3|12570.9|12568.9|12573.3|12571.3|12570.9|12568.9|24971
1601935200000|2020-10-05 22:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|4383
1601938800000|2020-10-05 23:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|3876
1601942400000|2020-10-06 00:00:00|12574.8|12572.8|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|5410
1601946000000|2020-10-06 01:00:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12576.4|12574.4|6189
1601949600000|2020-10-06 02:00:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|3357
1601953200000|2020-10-06 03:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|3579
1601956800000|2020-10-06 04:00:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2129
1601960400000|2020-10-06 05:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|3528
1601964000000|2020-10-06 06:00:00|12578.7|12576.7|12578|12576|12580.3|12578.3|12578|12576|9795
1601967600000|2020-10-06 07:00:00|12578.7|12576.7|12575.6|12573.6|12578.7|12576.7|12575.6|12573.6|19275
1601971200000|2020-10-06 08:00:00|12576.4|12574.4|12579.5|12577.5|12580.3|12578.3|12576.4|12574.4|15569
1601974800000|2020-10-06 09:00:00|12578.7|12576.7|12578|12576|12579.5|12577.5|12578|12576|5910
1601978400000|2020-10-06 10:00:00|12578.7|12576.7|12577.2|12575.2|12578.7|12576.7|12575.6|12573.6|10076
1601982000000|2020-10-06 11:00:00|12578|12576|12574.8|12572.8|12578|12576|12574|12572|18807
1601985600000|2020-10-06 12:00:00|12574|12572|12573.3|12571.3|12575.6|12573.6|12571.7|12569.7|30572
1601989200000|2020-10-06 13:00:00|12574|12572|12577.2|12575.2|12578|12576|12572.5|12570.5|34834
1601992800000|2020-10-06 14:00:00|12576.4|12574.4|12574|12572|12577.2|12575.2|12573.3|12571.3|36234
1601996400000|2020-10-06 15:00:00|12573.3|12571.3|12574|12572|12576.4|12574.4|12573.3|12571.3|33447
1602000000000|2020-10-06 16:00:00|12574.8|12572.8|12574|12572|12576.4|12574.4|12574|12572|19269
1602003600000|2020-10-06 17:00:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12571.7|12569.7|24935
1602007200000|2020-10-06 18:00:00|12575.6|12573.6|12580.3|12578.3|12586.5|12584.5|12572.5|12570.5|71103
1602010800000|2020-10-06 19:00:00|12581.1|12579.1|12579.5|12577.5|12583.4|12581.4|12578.7|12576.7|61724
1602014400000|2020-10-06 20:00:00|12578.7|12576.7|12581.9|12579.9|12583.4|12581.4|12578.7|12576.7|25800
1602021600000|2020-10-06 22:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|3088
1602025200000|2020-10-06 23:00:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|2890
1602028800000|2020-10-07 00:00:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|2773
1602032400000|2020-10-07 01:00:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|5015
1602036000000|2020-10-07 02:00:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12578|12576|4409
1602039600000|2020-10-07 03:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|2684
1602043200000|2020-10-07 04:00:00|12578.7|12576.7|12578|12576|12579.5|12577.5|12578|12576|2156
1602046800000|2020-10-07 05:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|2542
1602050400000|2020-10-07 06:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12575.6|12573.6|6299
1602054000000|2020-10-07 07:00:00|12576.4|12574.4|12571.7|12569.7|12577.2|12575.2|12571.7|12569.7|12063
1602057600000|2020-10-07 08:00:00|12570.9|12568.9|12573.3|12571.3|12574.8|12572.8|12570.9|12568.9|15755
1602061200000|2020-10-07 09:00:00|12574|12572|12571.7|12569.7|12574.8|12572.8|12570.1|12568.1|11277
1602064800000|2020-10-07 10:00:00|12570.9|12568.9|12570.9|12568.9|12574|12572|12570.1|12568.1|16118
1602068400000|2020-10-07 11:00:00|12570.1|12568.1|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|16677
1602072000000|2020-10-07 12:00:00|12570.1|12568.1|12570.9|12568.9|12571.7|12569.7|12568.6|12566.6|28429
1602075600000|2020-10-07 13:00:00|12571.7|12569.7|12570.1|12568.1|12573.3|12571.3|12569.4|12567.4|28668
1602079200000|2020-10-07 14:00:00|12569.4|12567.4|12570.9|12568.9|12571.7|12569.7|12569.4|12567.4|20350
1602082800000|2020-10-07 15:00:00|12571.7|12569.7|12570.9|12568.9|12572.5|12570.5|12570.9|12568.9|26219
1602086400000|2020-10-07 16:00:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12570.9|12568.9|22832
1602090000000|2020-10-07 17:00:00|12572.5|12570.5|12568.6|12566.6|12572.5|12570.5|12568.6|12566.6|21826
1602093600000|2020-10-07 18:00:00|12569.4|12567.4|12567|12565|12570.1|12568.1|12566.2|12564.2|39419
1602097200000|2020-10-07 19:00:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12563.9|12561.9|27108
1602100800000|2020-10-07 20:00:00|12567|12565|12567.8|12565.8|12569.4|12567.4|12567|12565|21261
1602108000000|2020-10-07 22:00:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1383
1602111600000|2020-10-07 23:00:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1460
1602115200000|2020-10-08 00:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|3502
1602118800000|2020-10-08 01:00:00|12570.1|12568.1|12569.4|12567.4|12570.9|12568.9|12569.4|12567.4|2563
1602122400000|2020-10-08 02:00:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|3727
1602126000000|2020-10-08 03:00:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1450
1602129600000|2020-10-08 04:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|5023
1602133200000|2020-10-08 05:00:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3973
1602136800000|2020-10-08 06:00:00|12571.7|12569.7|12570.1|12568.1|12571.7|12569.7|12569.4|12567.4|8481
1602140400000|2020-10-08 07:00:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|6307
1602144000000|2020-10-08 08:00:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|8747
1602147600000|2020-10-08 09:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|4488
1602151200000|2020-10-08 10:00:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|2694
1602154800000|2020-10-08 11:00:00|12572.5|12570.5|12573.3|12571.3|12574|12572|12571.7|12569.7|8899
1602158400000|2020-10-08 12:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12568.6|12566.6|19455
1602162000000|2020-10-08 13:00:00|12572.5|12570.5|12570.1|12568.1|12573.3|12571.3|12569.4|12567.4|21500
1602165600000|2020-10-08 14:00:00|12569.4|12567.4|12571.7|12569.7|12572.5|12570.5|12569.4|12567.4|28371
1602169200000|2020-10-08 15:00:00|12572.5|12570.5|12573.3|12571.3|12574.8|12572.8|12572.5|12570.5|25815
1602172800000|2020-10-08 16:00:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|14944
1602176400000|2020-10-08 17:00:00|12574|12572|12576.4|12574.4|12577.2|12575.2|12572.5|12570.5|36452
1602180000000|2020-10-08 18:00:00|12575.6|12573.6|12577.2|12575.2|12578|12576|12574.8|12572.8|22581
1602183600000|2020-10-08 19:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|10415
1602187200000|2020-10-08 20:00:00|12576.4|12574.4|12570.9|12568.9|12577.2|12575.2|12570.9|12568.9|17793
1602194400000|2020-10-08 22:00:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|2651
1602198000000|2020-10-08 23:00:00|12572.5|12570.5|12574.8|12572.8|12574.8|12572.8|12572.5|12570.5|5341
1602201600000|2020-10-09 00:00:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|12988
1602205200000|2020-10-09 01:00:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|3474
1602208800000|2020-10-09 02:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2480
1602212400000|2020-10-09 03:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1211
1602216000000|2020-10-09 04:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|2455
1602219600000|2020-10-09 05:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|3458
1602223200000|2020-10-09 06:00:00|12577.2|12575.2|12575.6|12573.6|12577.2|12575.2|12575.6|12573.6|4518
1602226800000|2020-10-09 07:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|6133
1602230400000|2020-10-09 08:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|8644
1602234000000|2020-10-09 09:00:00|12575.6|12573.6|12575.6|12573.6|12577.2|12575.2|12574.8|12572.8|8841
1602237600000|2020-10-09 10:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|9441
1602241200000|2020-10-09 11:00:00|12577.2|12575.2|12574.8|12572.8|12577.2|12575.2|12574|12572|9479
1602244800000|2020-10-09 12:00:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12571.7|12569.7|22357
1602248400000|2020-10-09 13:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12573.3|12571.3|17910
1602252000000|2020-10-09 14:00:00|12577.2|12575.2|12576.4|12574.4|12578.7|12576.7|12576.4|12574.4|45667
1602255600000|2020-10-09 15:00:00|12575.6|12573.6|12569.4|12567.4|12576.4|12574.4|12567|12565|34368
1602259200000|2020-10-09 16:00:00|12568.6|12566.6|12570.1|12568.1|12570.9|12568.9|12567|12565|26912
1602262800000|2020-10-09 17:00:00|12569.4|12567.4|12570.1|12568.1|12570.9|12568.9|12567.8|12565.8|7919
1602266400000|2020-10-09 18:00:00|12570.9|12568.9|12572.5|12570.5|12573.3|12571.3|12570.1|12568.1|15660
1602270000000|2020-10-09 19:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|12214
1602273600000|2020-10-09 20:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|15550
1602453600000|2020-10-11 22:00:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|1844
1602457200000|2020-10-11 23:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|827
1602460800000|2020-10-12 00:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1167
1602464400000|2020-10-12 01:00:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1360
1602468000000|2020-10-12 02:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|444
1602471600000|2020-10-12 03:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|435
1602475200000|2020-10-12 04:00:00|12574|12572|12574|12572|12574|12572|12574|12572|724
1602478800000|2020-10-12 05:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|704
1602482400000|2020-10-12 06:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2503
1602486000000|2020-10-12 07:00:00|12574|12572|12572.5|12570.5|12574|12572|12571.7|12569.7|2899
1602489600000|2020-10-12 08:00:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1847
1602493200000|2020-10-12 09:00:00|||||||||742
1602496800000|2020-10-12 10:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1723
1602500400000|2020-10-12 11:00:00|||||||||1200
1602504000000|2020-10-12 12:00:00|12570.9|12568.9|12573.3|12571.3|12573.3|12571.3|12570.9|12568.9|3711
1602507600000|2020-10-12 13:00:00|||||||||2691
1602511200000|2020-10-12 14:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|10016
1602514800000|2020-10-12 15:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|8214
1602518400000|2020-10-12 16:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|2116
1602522000000|2020-10-12 17:00:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3947
1602525600000|2020-10-12 18:00:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|7114
1602529200000|2020-10-12 19:00:00|12574|12572|12575.6|12573.6|12575.6|12573.6|12574|12572|4916
1602532800000|2020-10-12 20:00:00|||||||||3204
1602540000000|2020-10-12 22:00:00|12575.2|12573.2|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|252
1602543600000|2020-10-12 23:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2239
1602547200000|2020-10-13 00:00:00|12576.4|12574.4|12577.2|12575.2|12578.7|12576.7|12575.6|12573.6|5728
1602550800000|2020-10-13 01:00:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|4101
1602554400000|2020-10-13 02:00:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12575.6|12573.6|2692
1602558000000|2020-10-13 03:00:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|2227
1602561600000|2020-10-13 04:00:00|||||||||599
1602565200000|2020-10-13 05:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|4794
1602568800000|2020-10-13 06:00:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12574.8|12572.8|7978
1602572400000|2020-10-13 07:00:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|6903
1602576000000|2020-10-13 08:00:00|12578.7|12576.7|12576.4|12574.4|12579.5|12577.5|12576.4|12574.4|11357
1602579600000|2020-10-13 09:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|8914
1602583200000|2020-10-13 10:00:00|12577.2|12575.2|12578|12576|12578.7|12576.7|12575.6|12573.6|10308
1602586800000|2020-10-13 11:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|7469
1602590400000|2020-10-13 12:00:00|12576.4|12574.4|12582.6|12580.6|12583.4|12581.4|12576.4|12574.4|38919
1602594000000|2020-10-13 13:00:00|12583.4|12581.4|12587.3|12585.3|12588.1|12586.1|12582.6|12580.6|35793
1602597600000|2020-10-13 14:00:00|12588.1|12586.1|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|21165
1602601200000|2020-10-13 15:00:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12586.5|12584.5|13249
1602604800000|2020-10-13 16:00:00|12588.5|12586.5|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|10905
1602608400000|2020-10-13 17:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12587.3|12585.3|10212
1602612000000|2020-10-13 18:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12588.1|12586.1|20957
1602615600000|2020-10-13 19:00:00|12588.9|12586.9|12588.1|12586.1|12589.7|12587.7|12586.5|12584.5|27468
1602619200000|2020-10-13 20:00:00|12587.3|12585.3|12587.3|12585.3|12588.9|12586.9|12587.3|12585.3|13652
1602626400000|2020-10-13 22:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|338
1602630000000|2020-10-13 23:00:00|12587.3|12585.3|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|3254
1602633600000|2020-10-14 00:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|2947
1602637200000|2020-10-14 01:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|4372
1602640800000|2020-10-14 02:00:00|||||||||408
1602644400000|2020-10-14 03:00:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|913
1602648000000|2020-10-14 04:00:00|||||||||762
1602651600000|2020-10-14 05:00:00|||||||||673
1602655200000|2020-10-14 06:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|5292
1602658800000|2020-10-14 07:00:00|12587.3|12585.3|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|5947
1602662400000|2020-10-14 08:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1811
1602666000000|2020-10-14 09:00:00|12587.3|12585.3|12589.7|12587.7|12589.7|12587.7|12587.3|12585.3|8037
1602669600000|2020-10-14 10:00:00|12588.9|12586.9|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|7301
1602673200000|2020-10-14 11:00:00|12591.2|12589.2|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|9743
1602676800000|2020-10-14 12:00:00|12588.9|12586.9|12590.5|12588.5|12591.2|12589.2|12588.9|12586.9|18407
1602680400000|2020-10-14 13:00:00|12589.7|12587.7|12587.3|12585.3|12591.2|12589.2|12586.5|12584.5|37972
1602684000000|2020-10-14 14:00:00|12588.1|12586.1|12589.7|12587.7|12590.5|12588.5|12588.1|12586.1|20741
1602687600000|2020-10-14 15:00:00|12590.5|12588.5|12593.6|12591.6|12593.6|12591.6|12588.9|12586.9|29791
1602691200000|2020-10-14 16:00:00|12592.8|12590.8|12591.2|12589.2|12593.6|12591.6|12591.2|12589.2|15204
1602694800000|2020-10-14 17:00:00|12590.5|12588.5|12589.7|12587.7|12591.2|12589.2|12589.7|12587.7|10555
1602698400000|2020-10-14 18:00:00|12588.9|12586.9|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|14296
1602702000000|2020-10-14 19:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|13680
1602705600000|2020-10-14 20:00:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|22436
1602712800000|2020-10-14 22:00:00|12589.7|12587.7|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|2349
1602716400000|2020-10-14 23:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1483
1602720000000|2020-10-15 00:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1098
1602723600000|2020-10-15 01:00:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12590.5|12588.5|3698
1602727200000|2020-10-15 02:00:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1096
1602730800000|2020-10-15 03:00:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1473
1602734400000|2020-10-15 04:00:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|2350
1602738000000|2020-10-15 05:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1920
1602741600000|2020-10-15 06:00:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|5217
1602745200000|2020-10-15 07:00:00|12593.6|12591.6|12592.8|12590.8|12594.4|12592.4|12592.8|12590.8|11038
1602748800000|2020-10-15 08:00:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|14190
1602752400000|2020-10-15 09:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|12066
1602756000000|2020-10-15 10:00:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|5335
1602759600000|2020-10-15 11:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|8511
1602763200000|2020-10-15 12:00:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.1|12593.1|26230
1602766800000|2020-10-15 13:00:00|12597.5|12595.5|12591.2|12589.2|12597.5|12595.5|12591.2|12589.2|27077
1602770400000|2020-10-15 14:00:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12590.5|12588.5|31762
1602774000000|2020-10-15 15:00:00|12592|12590|12589.7|12587.7|12592|12590|12588.9|12586.9|18491
1602777600000|2020-10-15 16:00:00|12588.9|12586.9|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|11774
1602781200000|2020-10-15 17:00:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12585.8|12583.8|10632
1602784800000|2020-10-15 18:00:00|12585.8|12583.8|12585|12583|12586.5|12584.5|12584.2|12582.2|15157
1602788400000|2020-10-15 19:00:00|12584.2|12582.2|12585.8|12583.8|12585.8|12583.8|12583.4|12581.4|20002
1602792000000|2020-10-15 20:00:00|12585|12583|12585|12583|12585|12583|12583.4|12581.4|12176
1602799200000|2020-10-15 22:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|2274
1602802800000|2020-10-15 23:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|2188
1602806400000|2020-10-16 00:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|3922
1602810000000|2020-10-16 01:00:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1393
1602813600000|2020-10-16 02:00:00|||||||||1023
1602817200000|2020-10-16 03:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1611
1602820800000|2020-10-16 04:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|971
1602824400000|2020-10-16 05:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|3648
1602828000000|2020-10-16 06:00:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|5217
1602831600000|2020-10-16 07:00:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|7477
1602835200000|2020-10-16 08:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|3982
1602838800000|2020-10-16 09:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1664
1602842400000|2020-10-16 10:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|5673
1602846000000|2020-10-16 11:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|10852
1602849600000|2020-10-16 12:00:00|12588.9|12586.9|12582.6|12580.6|12589.7|12587.7|12581.9|12579.9|32374
1602853200000|2020-10-16 13:00:00|12583.4|12581.4|12588.1|12586.1|12590.5|12588.5|12583.4|12581.4|36841
1602856800000|2020-10-16 14:00:00|12587.3|12585.3|12583.4|12581.4|12587.3|12585.3|12581.9|12579.9|30666
1602860400000|2020-10-16 15:00:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12581.9|12579.9|20609
1602864000000|2020-10-16 16:00:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12582.6|12580.6|15121
1602867600000|2020-10-16 17:00:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|8254
1602871200000|2020-10-16 18:00:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|8218
1602874800000|2020-10-16 19:00:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|9326
1602878400000|2020-10-16 20:00:00|12582.6|12580.6|12581.1|12579.1|12582.6|12580.6|12579.5|12577.5|24247
1603058400000|2020-10-18 22:00:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|1488
1603062000000|2020-10-18 23:00:00|12578.7|12576.7|12577.2|12575.2|12578.7|12576.7|12576.4|12574.4|3583
1603065600000|2020-10-19 00:00:00|12578|12576|12578|12576|12578|12576|12578|12576|423
1603069200000|2020-10-19 01:00:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12575.6|12573.6|5279
1603072800000|2020-10-19 02:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1692
1603076400000|2020-10-19 03:00:00|||||||||869
1603080000000|2020-10-19 04:00:00|||||||||826
1603083600000|2020-10-19 05:00:00|12577.2|12575.2|12578|12576|12578|12576|12576.4|12574.4|2048
1603087200000|2020-10-19 06:00:00|12578.7|12576.7|12576.4|12574.4|12578.7|12576.7|12576.4|12574.4|7117
1603090800000|2020-10-19 07:00:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12572.5|12570.5|11258
1603094400000|2020-10-19 08:00:00|12574|12572|12574|12572|12575.6|12573.6|12573.3|12571.3|4539
1603098000000|2020-10-19 09:00:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12571.7|12569.7|8437
1603101600000|2020-10-19 10:00:00|12573.3|12571.3|12570.9|12568.9|12573.3|12571.3|12570.9|12568.9|6667
1603105200000|2020-10-19 11:00:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|10599
1603108800000|2020-10-19 12:00:00|12572.5|12570.5|12574|12572|12574.8|12572.8|12571.7|12569.7|26811
1603112400000|2020-10-19 13:00:00|12573.3|12571.3|12571.7|12569.7|12574.8|12572.8|12570.9|12568.9|35845
1603116000000|2020-10-19 14:00:00|12570.9|12568.9|12572.5|12570.5|12574|12572|12570.9|12568.9|32027
1603119600000|2020-10-19 15:00:00|12573.3|12571.3|12577.2|12575.2|12577.2|12575.2|12571.7|12569.7|34180
1603123200000|2020-10-19 16:00:00|12578|12576|12579.5|12577.5|12579.5|12577.5|12577.2|12575.2|17232
1603126800000|2020-10-19 17:00:00|12578.7|12576.7|12576.4|12574.4|12579.5|12577.5|12576.4|12574.4|17458
1603130400000|2020-10-19 18:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|14915
1603134000000|2020-10-19 19:00:00|12576.4|12574.4|12576.4|12574.4|12578|12576|12576.4|12574.4|14946
1603137600000|2020-10-19 20:00:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12573.3|12571.3|20276
1603144800000|2020-10-19 22:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2452
1603148400000|2020-10-19 23:00:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1306
1603152000000|2020-10-20 00:00:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|2245
1603155600000|2020-10-20 01:00:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|4711
1603159200000|2020-10-20 02:00:00|||||||||759
1603162800000|2020-10-20 03:00:00|||||||||636
1603166400000|2020-10-20 04:00:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1931
1603170000000|2020-10-20 05:00:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1446
1603173600000|2020-10-20 06:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|5368
1603177200000|2020-10-20 07:00:00|12574.8|12572.8|12574|12572|12575.6|12573.6|12573.3|12571.3|7626
1603180800000|2020-10-20 08:00:00|12573.3|12571.3|12574|12572|12574|12572|12572.5|12570.5|6735
1603184400000|2020-10-20 09:00:00|12573.3|12571.3|12574|12572|12574|12572|12572.5|12570.5|6576
1603188000000|2020-10-20 10:00:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12572.5|12570.5|2685
1603191600000|2020-10-20 11:00:00|12572.5|12570.5|12573.3|12571.3|12574|12572|12572.5|12570.5|11190
1603195200000|2020-10-20 12:00:00|12574|12572|12570.9|12568.9|12574.8|12572.8|12570.9|12568.9|21466
1603198800000|2020-10-20 13:00:00|12571.7|12569.7|12570.1|12568.1|12573.3|12571.3|12569.4|12567.4|26412
1603202400000|2020-10-20 14:00:00|12569.4|12567.4|12575.6|12573.6|12575.6|12573.6|12569.4|12567.4|41669
1603206000000|2020-10-20 15:00:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12575.6|12573.6|23421
1603209600000|2020-10-20 16:00:00|12576.4|12574.4|12572.5|12570.5|12576.4|12574.4|12569.4|12567.4|26618
1603213200000|2020-10-20 17:00:00|12571.7|12569.7|12573.3|12571.3|12574|12572|12571.7|12569.7|13406
1603216800000|2020-10-20 18:00:00|12572.5|12570.5|12572.5|12570.5|12574|12572|12572.5|12570.5|14174
1603220400000|2020-10-20 19:00:00|12571.7|12569.7|12573.3|12571.3|12574.8|12572.8|12570.9|12568.9|27625
1603224000000|2020-10-20 20:00:00|12572.5|12570.5|12574.8|12572.8|12574.8|12572.8|12572.5|12570.5|21963
1603231200000|2020-10-20 22:00:00|12575.6|12573.6|12573.3|12571.3|12575.6|12573.6|12573.3|12571.3|3798
1603234800000|2020-10-20 23:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.1|12568.1|4912
1603238400000|2020-10-21 00:00:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12568.6|12566.6|4402
1603242000000|2020-10-21 01:00:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|4214
1603245600000|2020-10-21 02:00:00|12570.1|12568.1|12566.2|12564.2|12570.1|12568.1|12566.2|12564.2|6466
1603249200000|2020-10-21 03:00:00|12565.5|12563.5|12565.5|12563.5|12567|12565|12565.5|12563.5|7894
1603252800000|2020-10-21 04:00:00|12566.2|12564.2|12560.8|12558.8|12566.2|12564.2|12560.8|12558.8|8636
1603256400000|2020-10-21 05:00:00|12561.5|12559.5|12562.3|12560.3|12563.9|12561.9|12561.5|12559.5|5358
1603260000000|2020-10-21 06:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12561.2|12559.2|7042
1603263600000|2020-10-21 07:00:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12562.3|12560.3|12353
1603267200000|2020-10-21 08:00:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12563.9|12561.9|9780
1603270800000|2020-10-21 09:00:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|9636
1603274400000|2020-10-21 10:00:00|12565.5|12563.5|12568.6|12566.6|12568.6|12566.6|12565.5|12563.5|6397
1603278000000|2020-10-21 11:00:00|12569.4|12567.4|12567|12565|12569.4|12567.4|12567|12565|10415
1603281600000|2020-10-21 12:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12564.7|12562.7|17593
1603285200000|2020-10-21 13:00:00|12567|12565|12564.7|12562.7|12567|12565|12563.9|12561.9|21684
1603288800000|2020-10-21 14:00:00|12565.5|12563.5|12568.6|12566.6|12569.4|12567.4|12564.7|12562.7|30389
1603292400000|2020-10-21 15:00:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12566.2|12564.2|37413
1603296000000|2020-10-21 16:00:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12566.2|12564.2|30257
1603299600000|2020-10-21 17:00:00|12569.4|12567.4|12569.4|12567.4|12570.9|12568.9|12567.8|12565.8|25103
1603303200000|2020-10-21 18:00:00|12568.6|12566.6|12568.6|12566.6|12570.9|12568.9|12567.8|12565.8|31095
1603306800000|2020-10-21 19:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|28242
1603310400000|2020-10-21 20:00:00|12567.8|12565.8|12565.5|12563.5|12569.4|12567.4|12565.5|12563.5|28554
1603317600000|2020-10-21 22:00:00|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|2805
1603321200000|2020-10-21 23:00:00|12567|12565|12568.6|12566.6|12570.1|12568.1|12567|12565|4543
1603324800000|2020-10-22 00:00:00|12569.4|12567.4|12570.1|12568.1|12570.9|12568.9|12568.6|12566.6|6578
1603328400000|2020-10-22 01:00:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|3237
1603332000000|2020-10-22 02:00:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1590
1603335600000|2020-10-22 03:00:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1677
1603339200000|2020-10-22 04:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|2036
1603342800000|2020-10-22 05:00:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12567.8|12565.8|2867
1603346400000|2020-10-22 06:00:00|12568.6|12566.6|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|5562
1603350000000|2020-10-22 07:00:00|12569|12567|12567|12565|12569.4|12567.4|12567|12565|9885
1603353600000|2020-10-22 08:00:00|12566.2|12564.2|12565.5|12563.5|12567|12565|12565.5|12563.5|4487
1603357200000|2020-10-22 09:00:00|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12565.5|12563.5|6822
1603360800000|2020-10-22 10:00:00|12567|12565|12567|12565|12567.8|12565.8|12566.2|12564.2|5934
1603364400000|2020-10-22 11:00:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|5584
1603368000000|2020-10-22 12:00:00|12567|12565|12567|12565|12569.4|12567.4|12566.2|12564.2|16961
1603371600000|2020-10-22 13:00:00|12567.8|12565.8|12565.5|12563.5|12567.8|12565.8|12563.9|12561.9|38992
1603375200000|2020-10-22 14:00:00|12564.7|12562.7|12561.5|12559.5|12566.2|12564.2|12561.5|12559.5|36280
1603378800000|2020-10-22 15:00:00|12562.3|12560.3|12557.6|12555.6|12562.3|12560.3|12555.3|12553.3|68431
1603382400000|2020-10-22 16:00:00|12558.4|12556.4|12557.6|12555.6|12560.8|12558.8|12557.6|12555.6|25636
1603386000000|2020-10-22 17:00:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12556.9|12554.9|15397
1603389600000|2020-10-22 18:00:00|12560|12558|12557.6|12555.6|12560|12558|12557.6|12555.6|23684
1603393200000|2020-10-22 19:00:00|12558.4|12556.4|12555.3|12553.3|12558.4|12556.4|12554.5|12552.5|27796
1603396800000|2020-10-22 20:00:00|12554.5|12552.5|12556.9|12554.9|12556.9|12554.9|12552.2|12550.2|26460
1603404000000|2020-10-22 22:00:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1401
1603407600000|2020-10-22 23:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|3431
1603411200000|2020-10-23 00:00:00|12558.4|12556.4|12555.3|12553.3|12560|12558|12554.5|12552.5|15136
1603414800000|2020-10-23 01:00:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12554.5|12552.5|3570
1603418400000|2020-10-23 02:00:00|12556.9|12554.9|12560|12558|12560.8|12558.8|12556.9|12554.9|7490
1603422000000|2020-10-23 03:00:00|12559.2|12557.2|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|3480
1603425600000|2020-10-23 04:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|1154
1603429200000|2020-10-23 05:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|940
1603432800000|2020-10-23 06:00:00|12561.5|12559.5|12563.1|12561.1|12563.1|12561.1|12560.8|12558.8|9742
1603436400000|2020-10-23 07:00:00|12562.3|12560.3|12559.2|12557.2|12563.1|12561.1|12558.4|12556.4|20671
1603440000000|2020-10-23 08:00:00|12558.4|12556.4|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|10762
1603443600000|2020-10-23 09:00:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|7628
1603447200000|2020-10-23 10:00:00|12556.1|12554.1|12555.3|12553.3|12557.6|12555.6|12554.5|12552.5|12983
1603450800000|2020-10-23 11:00:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|7698
1603454400000|2020-10-23 12:00:00|12553.7|12551.7|12555.3|12553.3|12556.1|12554.1|12553|12551|25979
1603458000000|2020-10-23 13:00:00|12556.1|12554.1|12558.4|12556.4|12558.4|12556.4|12553.7|12551.7|25166
1603461600000|2020-10-23 14:00:00|12559.2|12557.2|12558.4|12556.4|12562.3|12560.3|12558.4|12556.4|38754
1603465200000|2020-10-23 15:00:00|12559.2|12557.2|12561.5|12559.5|12561.5|12559.5|12556.1|12554.1|29587
1603468800000|2020-10-23 16:00:00|12560.8|12558.8|12563.9|12561.9|12564.7|12562.7|12560.8|12558.8|18448
1603472400000|2020-10-23 17:00:00|12563.1|12561.1|12559.2|12557.2|12563.1|12561.1|12559.2|12557.2|15197
1603476000000|2020-10-23 18:00:00|12560|12558|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|10347
1603479600000|2020-10-23 19:00:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|11915
1603483200000|2020-10-23 20:00:00|12559.2|12557.2|12555.3|12553.3|12559.2|12557.2|12555.3|12553.3|14184
1603663200000|2020-10-25 22:00:00|12558.4|12556.4|12561.5|12559.5|12561.5|12559.5|12558.4|12556.4|3440
1603666800000|2020-10-25 23:00:00|12561.2|12559.2|12561.5|12559.5|12562.3|12560.3|12560|12558|2187
1603670400000|2020-10-26 00:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560|12558|3916
1603674000000|2020-10-26 01:00:00|12562.3|12560.3|12563.9|12561.9|12563.9|12561.9|12561.5|12559.5|4409
1603677600000|2020-10-26 02:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|2053
1603681200000|2020-10-26 03:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1008
1603684800000|2020-10-26 04:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1965
1603688400000|2020-10-26 05:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|1619
1603692000000|2020-10-26 06:00:00|12563.1|12561.1|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|3698
1603695600000|2020-10-26 07:00:00|12563.1|12561.1|12566.2|12564.2|12567|12565|12563.1|12561.1|10421
1603699200000|2020-10-26 08:00:00|12567|12565|12565.5|12563.5|12567|12565|12565.5|12563.5|10157
1603702800000|2020-10-26 09:00:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|5950
1603706400000|2020-10-26 10:00:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|4747
1603710000000|2020-10-26 11:00:00|12563.1|12561.1|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|8038
1603713600000|2020-10-26 12:00:00|12563.1|12561.1|12567|12565|12567.8|12565.8|12563.1|12561.1|25724
1603717200000|2020-10-26 13:00:00|12567.8|12565.8|12565.5|12563.5|12567.8|12565.8|12563.9|12561.9|18232
1603720800000|2020-10-26 14:00:00|12566.2|12564.2|12566.2|12564.2|12567.8|12565.8|12564.7|12562.7|26745
1603724400000|2020-10-26 15:00:00|12567|12565|12568.6|12566.6|12572.5|12570.5|12567|12565|43354
1603728000000|2020-10-26 16:00:00|12567.8|12565.8|12569.4|12567.4|12570.1|12568.1|12567.8|12565.8|15548
1603731600000|2020-10-26 17:00:00|12568.6|12566.6|12570.9|12568.9|12570.9|12568.9|12568.6|12566.6|8326
1603735200000|2020-10-26 18:00:00|12570.1|12568.1|12569.4|12567.4|12570.9|12568.9|12568.6|12566.6|6869
1603738800000|2020-10-26 19:00:00|12570.1|12568.1|12567.8|12565.8|12570.1|12568.1|12567.8|12565.8|20786
1603742400000|2020-10-26 20:00:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12567|12565|16168
1603749600000|2020-10-26 22:00:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12567|12565|1099
1603753200000|2020-10-26 23:00:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567|12565|1983
1603756800000|2020-10-27 00:00:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|4402
1603760400000|2020-10-27 01:00:00|12567.8|12565.8|12569.4|12567.4|12569.4|12567.4|12567|12565|2831
1603764000000|2020-10-27 02:00:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1749
1603767600000|2020-10-27 03:00:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|766
1603771200000|2020-10-27 04:00:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1088
1603774800000|2020-10-27 05:00:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1157
1603778400000|2020-10-27 06:00:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1792
1603782000000|2020-10-27 07:00:00|12569.4|12567.4|12566.2|12564.2|12569.4|12567.4|12566.2|12564.2|5436
1603785600000|2020-10-27 08:00:00|12566.6|12564.6|12567|12565|12567.8|12565.8|12566.2|12564.2|8031
1603789200000|2020-10-27 09:00:00|12567.8|12565.8|12570.1|12568.1|12570.1|12568.1|12567|12565|3515
1603792800000|2020-10-27 10:00:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|14274
1603796400000|2020-10-27 11:00:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|10841
1603800000000|2020-10-27 12:00:00|12571.7|12569.7|12574|12572|12574.8|12572.8|12571.7|12569.7|15006
1603803600000|2020-10-27 13:00:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12573.3|12571.3|16876
1603807200000|2020-10-27 14:00:00|12573.3|12571.3|12575.6|12573.6|12576.4|12574.4|12573.3|12571.3|32638
1603810800000|2020-10-27 15:00:00|12574.8|12572.8|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|14892
1603814400000|2020-10-27 16:00:00|12576.4|12574.4|12576.4|12574.4|12578|12576|12575.6|12573.6|15892
1603818000000|2020-10-27 17:00:00|12575.6|12573.6|12576.4|12574.4|12578|12576|12575.6|12573.6|17495
1603821600000|2020-10-27 18:00:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|24563
1603825200000|2020-10-27 19:00:00|12578|12576|12577.2|12575.2|12578|12576|12576.4|12574.4|14141
1603828800000|2020-10-27 20:00:00|12576.4|12574.4|12578|12576|12578|12576|12576.4|12574.4|20373
1603836000000|2020-10-27 22:00:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578|12576|4324
1603839600000|2020-10-27 23:00:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|5588
1603843200000|2020-10-28 00:00:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|2936
1603846800000|2020-10-28 01:00:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2870
1603850400000|2020-10-28 02:00:00|12579.1|12577.1|12578|12576|12579.5|12577.5|12578|12576|2520
1603854000000|2020-10-28 03:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|713
1603857600000|2020-10-28 04:00:00|12578|12576|12578|12576|12578|12576|12578|12576|321
1603861200000|2020-10-28 05:00:00|12577.2|12575.2|12578|12576|12578|12576|12576.4|12574.4|3123
1603864800000|2020-10-28 06:00:00|12577.2|12575.2|12579.5|12577.5|12579.5|12577.5|12577.2|12575.2|6818
1603868400000|2020-10-28 07:00:00|12578.7|12576.7|12581.1|12579.1|12582.6|12580.6|12578.7|12576.7|12180
1603872000000|2020-10-28 08:00:00|12580.3|12578.3|12581.9|12579.9|12583.4|12581.4|12580.3|12578.3|12840
1603875600000|2020-10-28 09:00:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|8647
1603879200000|2020-10-28 10:00:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|17932
1603882800000|2020-10-28 11:00:00|12583.4|12581.4|12581.1|12579.1|12583.4|12581.4|12581.1|12579.1|10254
1603886400000|2020-10-28 12:00:00|12580.3|12578.3|12583.4|12581.4|12584.2|12582.2|12580.3|12578.3|24835
1603890000000|2020-10-28 13:00:00|12584.2|12582.2|12582.6|12580.6|12585.8|12583.8|12581.1|12579.1|39055
1603893600000|2020-10-28 14:00:00|12583.4|12581.4|12581.9|12579.9|12584.2|12582.2|12581.1|12579.1|39826
1603897200000|2020-10-28 15:00:00|12582.6|12580.6|12578|12576|12582.6|12580.6|12578|12576|36318
1603900800000|2020-10-28 16:00:00|12577.2|12575.2|12580.3|12578.3|12581.1|12579.1|12577.2|12575.2|44895
1603904400000|2020-10-28 17:00:00|12581.1|12579.1|12581.1|12579.1|12582.6|12580.6|12580.3|12578.3|32883
1603908000000|2020-10-28 18:00:00|12581.9|12579.9|12577.2|12575.2|12581.9|12579.9|12577.2|12575.2|49908
1603911600000|2020-10-28 19:00:00|12576.4|12574.4|12578|12576|12578.7|12576.7|12576.4|12574.4|33416
1603915200000|2020-10-28 20:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|20503
1603922400000|2020-10-28 22:00:00|12577.2|12575.2|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|3845
1603926000000|2020-10-28 23:00:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|2810
1603929600000|2020-10-29 00:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|5581
1603933200000|2020-10-29 01:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|4258
1603936800000|2020-10-29 02:00:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12574.8|12572.8|1903
1603940400000|2020-10-29 03:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1981
1603944000000|2020-10-29 04:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|803
1603947600000|2020-10-29 05:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1482
1603951200000|2020-10-29 06:00:00|12578|12576|12578|12576|12578|12576|12576.4|12574.4|2158
1603954800000|2020-10-29 07:00:00|12578.7|12576.7|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|9693
1603958400000|2020-10-29 08:00:00|12578.7|12576.7|12580.3|12578.3|12581.1|12579.1|12578|12576|12752
1603962000000|2020-10-29 09:00:00|12579.5|12577.5|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|8382
1603965600000|2020-10-29 10:00:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|8872
1603969200000|2020-10-29 11:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|13906
1603972800000|2020-10-29 12:00:00|12580.3|12578.3|12580.3|12578.3|12581.9|12579.9|12578|12576|35237
1603976400000|2020-10-29 13:00:00|12579.5|12577.5|12575.6|12573.6|12581.1|12579.1|12574|12572|42077
1603980000000|2020-10-29 14:00:00|12574.8|12572.8|12570.1|12568.1|12575.6|12573.6|12567|12565|56443
1603983600000|2020-10-29 15:00:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12567.8|12565.8|40916
1603987200000|2020-10-29 16:00:00|12569.4|12567.4|12571.7|12569.7|12573.3|12571.3|12569.4|12567.4|35801
1603990800000|2020-10-29 17:00:00|12572.5|12570.5|12564.7|12562.7|12572.5|12570.5|12563.9|12561.9|46060
1603994400000|2020-10-29 18:00:00|12563.9|12561.9|12565.5|12563.5|12565.5|12563.5|12563.1|12561.1|53294
1603998000000|2020-10-29 19:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|25170
1604001600000|2020-10-29 20:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|24147
1604008800000|2020-10-29 22:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|2139
1604012400000|2020-10-29 23:00:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2794
1604016000000|2020-10-30 00:00:00|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12565.5|12563.5|5080
1604019600000|2020-10-30 01:00:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|5045
1604023200000|2020-10-30 02:00:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2780
1604026800000|2020-10-30 03:00:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|894
1604030400000|2020-10-30 04:00:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|1840
1604034000000|2020-10-30 05:00:00|12570.1|12568.1|12571.7|12569.7|12572.5|12570.5|12570.1|12568.1|7230
1604037600000|2020-10-30 06:00:00|12572.5|12570.5|12570.9|12568.9|12572.5|12570.5|12570.1|12568.1|5792
1604041200000|2020-10-30 07:00:00|12570.1|12568.1|12569.4|12567.4|12570.9|12568.9|12568.6|12566.6|5907
1604044800000|2020-10-30 08:00:00|12568.6|12566.6|12567.8|12565.8|12569.4|12567.4|12567|12565|14079
1604048400000|2020-10-30 09:00:00|12567|12565|12569.4|12567.4|12569.4|12567.4|12567|12565|8276
1604052000000|2020-10-30 10:00:00|12568.6|12566.6|12567.8|12565.8|12570.1|12568.1|12567.8|12565.8|9506
1604055600000|2020-10-30 11:00:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|12508
1604059200000|2020-10-30 12:00:00|12568.6|12566.6|12569.4|12567.4|12570.1|12568.1|12567.8|12565.8|22422
1604062800000|2020-10-30 13:00:00|12570.1|12568.1|12563.9|12561.9|12570.9|12568.9|12563.9|12561.9|41837
1604066400000|2020-10-30 14:00:00|12564.7|12562.7|12563.9|12561.9|12566.2|12564.2|12560.8|12558.8|58617
1604070000000|2020-10-30 15:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12559.2|12557.2|50740
1604073600000|2020-10-30 16:00:00|12563.1|12561.1|12560.8|12558.8|12564.7|12562.7|12560|12558|33802
1604077200000|2020-10-30 17:00:00|12561.5|12559.5|12562.3|12560.3|12563.1|12561.1|12560.8|12558.8|25057
1604080800000|2020-10-30 18:00:00|12561.5|12559.5|12561.5|12559.5|12563.9|12561.9|12560.8|12558.8|65273
1604084400000|2020-10-30 19:00:00|12562.3|12560.3|12559.2|12557.2|12562.3|12560.3|12558.4|12556.4|74430
1604088000000|2020-10-30 20:00:00|12560|12558|12558.4|12556.4|12560|12558|12558.4|12556.4|25960
1604271600000|2020-11-01 23:00:00|12561.2|12559.2|12563.9|12561.9|12564.7|12562.7|12560.8|12558.8|5619
1604275200000|2020-11-02 00:00:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|4826
1604278800000|2020-11-02 01:00:00|12564.3|12562.3|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|3048
1604282400000|2020-11-02 02:00:00|12563.1|12561.1|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|2660
1604286000000|2020-11-02 03:00:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|1579
1604289600000|2020-11-02 04:00:00|12562.3|12560.3|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|1304
1604293200000|2020-11-02 05:00:00|12562.3|12560.3|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|1999
1604296800000|2020-11-02 06:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2039
1604300400000|2020-11-02 07:00:00|12563.9|12561.9|12562.3|12560.3|12564.7|12562.7|12562.3|12560.3|5626
1604304000000|2020-11-02 08:00:00|12563.1|12561.1|12562.3|12560.3|12563.9|12561.9|12560.8|12558.8|8372
1604307600000|2020-11-02 09:00:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|7355
1604311200000|2020-11-02 10:00:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|5040
1604314800000|2020-11-02 11:00:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|3366
1604318400000|2020-11-02 12:00:00|12564.7|12562.7|12565.5|12563.5|12566.2|12564.2|12563.1|12561.1|19076
1604322000000|2020-11-02 13:00:00|12564.7|12562.7|12568.6|12566.6|12568.6|12566.6|12564.7|12562.7|22862
1604325600000|2020-11-02 14:00:00|12567.8|12565.8|12568.6|12566.6|12570.9|12568.9|12567|12565|27004
1604329200000|2020-11-02 15:00:00|12567.4|12565.4|12568.6|12566.6|12569.4|12567.4|12565.5|12563.5|33121
1604332800000|2020-11-02 16:00:00|12569.4|12567.4|12564.7|12562.7|12569.4|12567.4|12563.1|12561.1|41764
1604336400000|2020-11-02 17:00:00|12563.9|12561.9|12562.3|12560.3|12564.7|12562.7|12562.3|12560.3|23625
1604340000000|2020-11-02 18:00:00|12561.5|12559.5|12563.1|12561.1|12563.1|12561.1|12561.5|12559.5|26716
1604343600000|2020-11-02 19:00:00|12562.3|12560.3|12561.5|12559.5|12563.1|12561.1|12560.8|12558.8|18852
1604347200000|2020-11-02 20:00:00|12560.8|12558.8|12560|12558|12561.5|12559.5|12559.2|12557.2|20603
1604350800000|2020-11-02 21:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12559.2|12557.2|23539
1604358000000|2020-11-02 23:00:00|12563.1|12561.1|12561.5|12559.5|12563.1|12561.1|12560.8|12558.8|1892
1604361600000|2020-11-03 00:00:00|||||||||347
1604365200000|2020-11-03 01:00:00|12560.8|12558.8|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|676
1604368800000|2020-11-03 02:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|850
1604372400000|2020-11-03 03:00:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1852
1604376000000|2020-11-03 04:00:00|||||||||176
1604379600000|2020-11-03 05:00:00|12561.5|12559.5|12560|12558|12561.5|12559.5|12560|12558|2426
1604383200000|2020-11-03 06:00:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|1156
1604386800000|2020-11-03 07:00:00|12558.4|12556.4|12556.9|12554.9|12559.2|12557.2|12555.3|12553.3|5939
1604390400000|2020-11-03 08:00:00|12556.1|12554.1|12556.1|12554.1|12558.4|12556.4|12555.3|12553.3|4892
1604394000000|2020-11-03 09:00:00|12555.3|12553.3|12555.3|12553.3|12556.9|12554.9|12553.7|12551.7|9060
1604397600000|2020-11-03 10:00:00|12554.5|12552.5|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|4494
1604401200000|2020-11-03 11:00:00|12554.5|12552.5|12556.1|12554.1|12556.9|12554.9|12553.7|12551.7|10624
1604404800000|2020-11-03 12:00:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|5157
1604408400000|2020-11-03 13:00:00|12556.9|12554.9|12554.5|12552.5|12556.9|12554.9|12552.2|12550.2|18850
1604412000000|2020-11-03 14:00:00|12553.7|12551.7|12551.4|12549.4|12554.5|12552.5|12550.6|12548.6|18717
1604415600000|2020-11-03 15:00:00|12550.6|12548.6|12549.8|12547.8|12552.2|12550.2|12549.8|12547.8|39463
1604419200000|2020-11-03 16:00:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12546.7|12544.7|37652
1604422800000|2020-11-03 17:00:00|12549|12547|12553|12551|12553|12551|12549|12547|23496
1604426400000|2020-11-03 18:00:00|12552.2|12550.2|12554.5|12552.5|12556.1|12554.1|12552.2|12550.2|21741
1604430000000|2020-11-03 19:00:00|12553.7|12551.7|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|15673
1604433600000|2020-11-03 20:00:00|12555.3|12553.3|12553|12551|12555.3|12553.3|12552.2|12550.2|16273
1604437200000|2020-11-03 21:00:00|12552.2|12550.2|12551.4|12549.4|12553|12551|12550.6|12548.6|20909
1604444400000|2020-11-03 23:00:00|12546.3|12544.3|12541.2|12539.2|12552.2|12550.2|12539.7|12537.7|10199
1604448000000|2020-11-04 00:00:00|12542|12540|12561.5|12559.5|12563.1|12561.1|12539.7|12537.7|32464
1604451600000|2020-11-04 01:00:00|12560.8|12558.8|12564.7|12562.7|12568.6|12566.6|12554.5|12552.5|29675
1604455200000|2020-11-04 02:00:00|12563.9|12561.9|12574|12572|12580.3|12578.3|12563.1|12561.1|38621
1604458800000|2020-11-04 03:00:00|12573.3|12571.3|12574|12572|12576.4|12574.4|12563.9|12561.9|28936
1604462400000|2020-11-04 04:00:00|12573.7|12571.7|12574|12572|12578.7|12576.7|12567.8|12565.8|27969
1604466000000|2020-11-04 05:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12570.9|12568.9|16429
1604469600000|2020-11-04 06:00:00|12575.6|12573.6|12573.3|12571.3|12577.2|12575.2|12573.3|12571.3|14130
1604473200000|2020-11-04 07:00:00|12574|12572|12575.6|12573.6|12580.3|12578.3|12572.5|12570.5|30455
1604476800000|2020-11-04 08:00:00|12574.8|12572.8|12571.7|12569.7|12576.8|12574.8|12570.1|12568.1|22962
1604480400000|2020-11-04 09:00:00|12572.5|12570.5|12571.7|12569.7|12574.8|12572.8|12569.4|12567.4|16203
1604484000000|2020-11-04 10:00:00|12570.9|12568.9|12571.3|12569.3|12575.6|12573.6|12570.9|12568.9|10614
1604487600000|2020-11-04 11:00:00|12571.7|12569.7|12568.6|12566.6|12572.5|12570.5|12567.8|12565.8|18080
1604491200000|2020-11-04 12:00:00|12569.4|12567.4|12570.1|12568.1|12570.9|12568.9|12564.7|12562.7|22716
1604494800000|2020-11-04 13:00:00|12569.4|12567.4|12573.3|12571.3|12574|12572|12568.6|12566.6|45317
1604498400000|2020-11-04 14:00:00|12572.5|12570.5|12580.3|12578.3|12582.6|12580.6|12572.5|12570.5|35866
1604502000000|2020-11-04 15:00:00|12579.5|12577.5|12580.3|12578.3|12588.9|12586.9|12579.5|12577.5|43349
1604505600000|2020-11-04 16:00:00|12581.1|12579.1|12587.3|12585.3|12588.9|12586.9|12580.3|12578.3|31989
1604509200000|2020-11-04 17:00:00|12586.5|12584.5|12584.2|12582.2|12586.5|12584.5|12582.6|12580.6|25811
1604512800000|2020-11-04 18:00:00|12585|12583|12587.3|12585.3|12587.3|12585.3|12583.4|12581.4|21963
1604516400000|2020-11-04 19:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12582.6|12580.6|21503
1604520000000|2020-11-04 20:00:00|12586.5|12584.5|12584.2|12582.2|12588.1|12586.1|12584.2|12582.2|22969
1604523600000|2020-11-04 21:00:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12581.9|12579.9|20416
1604530800000|2020-11-04 23:00:00|12585.8|12583.8|12585.8|12583.8|12587.3|12585.3|12584.2|12582.2|3753
1604534400000|2020-11-05 00:00:00|12586.2|12584.2|12588.1|12586.1|12588.9|12586.9|12585|12583|4293
1604538000000|2020-11-05 01:00:00|12587.3|12585.3|12589.7|12587.7|12591.2|12589.2|12586.5|12584.5|4633
1604541600000|2020-11-05 02:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|1887
1604545200000|2020-11-05 03:00:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|3576
1604548800000|2020-11-05 04:00:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1624
1604552400000|2020-11-05 05:00:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.1|12586.1|2944
1604556000000|2020-11-05 06:00:00|12588.1|12586.1|12590.5|12588.5|12590.5|12588.5|12588.1|12586.1|3501
1604559600000|2020-11-05 07:00:00|12589.7|12587.7|12590.5|12588.5|12593.6|12591.6|12588.9|12586.9|14860
1604563200000|2020-11-05 08:00:00|12590.8|12588.8|12589.7|12587.7|12592.8|12590.8|12588.9|12586.9|13928
1604566800000|2020-11-05 09:00:00|12590.5|12588.5|12588.9|12586.9|12591.2|12589.2|12588.1|12586.1|10623
1604570400000|2020-11-05 10:00:00|12589.7|12587.7|12586.5|12584.5|12589.7|12587.7|12585.8|12583.8|9287
1604574000000|2020-11-05 11:00:00|12587.3|12585.3|12588.1|12586.1|12589.7|12587.7|12586.5|12584.5|6963
1604577600000|2020-11-05 12:00:00|12588.9|12586.9|12585|12583|12589.7|12587.7|12584.2|12582.2|11338
1604581200000|2020-11-05 13:00:00|12585.8|12583.8|12583.4|12581.4|12587.3|12585.3|12581.9|12579.9|30375
1604584800000|2020-11-05 14:00:00|12582.6|12580.6|12581.1|12579.1|12585|12583|12581.1|12579.1|29150
1604588400000|2020-11-05 15:00:00|12580.7|12578.7|12581.9|12579.9|12585|12583|12580.3|12578.3|33708
1604592000000|2020-11-05 16:00:00|12582.6|12580.6|12577.2|12575.2|12582.6|12580.6|12574.8|12572.8|38674
1604595600000|2020-11-05 17:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12574|12572|15399
1604599200000|2020-11-05 18:00:00|12575.6|12573.6|12581.1|12579.1|12581.9|12579.9|12575.6|12573.6|18481
1604602800000|2020-11-05 19:00:00|12580.7|12578.7|12579.5|12577.5|12584.2|12582.2|12577.2|12575.2|25495
1604606400000|2020-11-05 20:00:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12579.5|12577.5|19808
1604610000000|2020-11-05 21:00:00|12580.3|12578.3|12582.6|12580.6|12584.2|12582.2|12580.3|12578.3|19778
1604617200000|2020-11-05 23:00:00|12583.4|12581.4|12584.2|12582.2|12585.8|12583.8|12583.4|12581.4|5759
1604620800000|2020-11-06 00:00:00|12585|12583|12583.4|12581.4|12585|12583|12581.1|12579.1|2823
1604624400000|2020-11-06 01:00:00|12584.2|12582.2|12580.3|12578.3|12584.2|12582.2|12579.5|12577.5|3675
1604628000000|2020-11-06 02:00:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|1404
1604631600000|2020-11-06 03:00:00|12581.5|12579.5|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1268
1604635200000|2020-11-06 04:00:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|1158
1604638800000|2020-11-06 05:00:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|980
1604642400000|2020-11-06 06:00:00|12581.9|12579.9|12581.1|12579.1|12582.6|12580.6|12580.3|12578.3|1481
1604646000000|2020-11-06 07:00:00|12580.3|12578.3|12578.7|12576.7|12582.6|12580.6|12578.7|12576.7|6505
1604649600000|2020-11-06 08:00:00|12578|12576|12579.5|12577.5|12579.5|12577.5|12577.2|12575.2|8141
1604653200000|2020-11-06 09:00:00|12580.3|12578.3|12581.9|12579.9|12583.4|12581.4|12579.5|12577.5|14596
1604656800000|2020-11-06 10:00:00|12582.6|12580.6|12577.2|12575.2|12582.6|12580.6|12577.2|12575.2|12477
1604660400000|2020-11-06 11:00:00|12576.4|12574.4|12578|12576|12578|12576|12576.4|12574.4|5267
1604664000000|2020-11-06 12:00:00|12577.2|12575.2|12578.7|12576.7|12580.3|12578.3|12577.2|12575.2|5944
1604667600000|2020-11-06 13:00:00|12578|12576|12568.6|12566.6|12579.5|12577.5|12567.8|12565.8|40276
1604671200000|2020-11-06 14:00:00|12569.4|12567.4|12563.9|12561.9|12572.5|12570.5|12563.1|12561.1|48982
1604674800000|2020-11-06 15:00:00|12563.1|12561.1|12563.1|12561.1|12564.7|12562.7|12560|12558|35946
1604678400000|2020-11-06 16:00:00|12562.7|12560.7|12565.5|12563.5|12566.2|12564.2|12561.5|12559.5|30188
1604682000000|2020-11-06 17:00:00|12564.7|12562.7|12567|12565|12569.4|12567.4|12564.7|12562.7|21181
1604685600000|2020-11-06 18:00:00|12566.2|12564.2|12567|12565|12567.8|12565.8|12566.2|12564.2|3694
1604689200000|2020-11-06 19:00:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12566.2|12564.2|10328
1604692800000|2020-11-06 20:00:00|12567.8|12565.8|12566.2|12564.2|12568.6|12566.6|12565.5|12563.5|15532
1604696400000|2020-11-06 21:00:00|12567|12565|12567|12565|12567.8|12565.8|12566.2|12564.2|7680
1604876400000|2020-11-08 23:00:00|12564.7|12562.7|12565.5|12563.5|12566.2|12564.2|12563.9|12561.9|2895
1604880000000|2020-11-09 00:00:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2759
1604883600000|2020-11-09 01:00:00|12566.2|12564.2|12568.6|12566.6|12568.6|12566.6|12565.5|12563.5|8295
1604887200000|2020-11-09 02:00:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12567|12565|2547
1604890800000|2020-11-09 03:00:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|920
1604894400000|2020-11-09 04:00:00|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|2254
1604898000000|2020-11-09 05:00:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12567.8|12565.8|2778
1604901600000|2020-11-09 06:00:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|2049
1604905200000|2020-11-09 07:00:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12568.2|12566.2|3010
1604908800000|2020-11-09 08:00:00|12568.6|12566.6|12572.5|12570.5|12574|12572|12568.6|12566.6|9137
1604912400000|2020-11-09 09:00:00|12573.3|12571.3|12574.8|12572.8|12575.6|12573.6|12572.5|12570.5|5301
1604916000000|2020-11-09 10:00:00|12574|12572|12572.5|12570.5|12574|12572|12572.5|12570.5|4112
1604919600000|2020-11-09 11:00:00|12571.7|12569.7|12549.8|12547.8|12573.3|12571.3|12544.4|12542.4|39762
1604923200000|2020-11-09 12:00:00|12550.2|12548.2|12538.1|12536.1|12554.5|12552.5|12535|12533|76271
1604926800000|2020-11-09 13:00:00|12537.3|12535.3|12540.5|12538.5|12545.9|12543.9|12536.5|12534.5|73422
1604930400000|2020-11-09 14:00:00|12539.7|12537.7|12535|12533|12542|12540|12532.6|12530.6|60596
1604934000000|2020-11-09 15:00:00|12534.2|12532.2|12527.2|12525.2|12535|12533|12520.1|12518.1|119452
1604937600000|2020-11-09 16:00:00|12528|12526|12529.5|12527.5|12531.1|12529.1|12525.6|12523.6|41097
1604941200000|2020-11-09 17:00:00|12528.7|12526.7|12526.4|12524.4|12530.3|12528.3|12525.6|12523.6|33677
1604944800000|2020-11-09 18:00:00|12525.6|12523.6|12528.7|12526.7|12528.7|12526.7|12524.8|12522.8|17160
1604948400000|2020-11-09 19:00:00|12529.5|12527.5|12528.7|12526.7|12532.6|12530.6|12528.7|12526.7|21310
1604952000000|2020-11-09 20:00:00|12528|12526|12536.5|12534.5|12536.5|12534.5|12528|12526|20240
1604955600000|2020-11-09 21:00:00|12535.8|12533.8|12536.5|12534.5|12538.1|12536.1|12534.2|12532.2|21165
1604962800000|2020-11-09 23:00:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12533.4|12531.4|9038
1604966400000|2020-11-10 00:00:00|12536.5|12534.5|12539.7|12537.7|12541.2|12539.2|12536.5|12534.5|9898
1604970000000|2020-11-10 01:00:00|12538.9|12536.9|12538.9|12536.9|12541.2|12539.2|12538.1|12536.1|5062
1604973600000|2020-11-10 02:00:00|12538.1|12536.1|12539.7|12537.7|12540.5|12538.5|12537.3|12535.3|3951
1604977200000|2020-11-10 03:00:00|12538.9|12536.9|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|3774
1604980800000|2020-11-10 04:00:00|12538.5|12536.5|12536.5|12534.5|12539.7|12537.7|12536.5|12534.5|3516
1604984400000|2020-11-10 05:00:00|12535.8|12533.8|12537.3|12535.3|12537.3|12535.3|12535.8|12533.8|2981
1604988000000|2020-11-10 06:00:00|12536.5|12534.5|12533.4|12531.4|12537.3|12535.3|12533.4|12531.4|3762
1604991600000|2020-11-10 07:00:00|12532.6|12530.6|12533.4|12531.4|12535|12533|12526.4|12524.4|20330
1604995200000|2020-11-10 08:00:00|12532.6|12530.6|12532.6|12530.6|12535|12533|12530.3|12528.3|16848
1604998800000|2020-11-10 09:00:00|12531.9|12529.9|12527.2|12525.2|12531.9|12529.9|12526.4|12524.4|14200
1605002400000|2020-11-10 10:00:00|12528|12526|12531.1|12529.1|12531.1|12529.1|12527.2|12525.2|12936
1605006000000|2020-11-10 11:00:00|12530.3|12528.3|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|6487
1605009600000|2020-11-10 12:00:00|12530.3|12528.3|12530.3|12528.3|12531.9|12529.9|12529.5|12527.5|7384
1605013200000|2020-11-10 13:00:00|12529.5|12527.5|12525.6|12523.6|12529.5|12527.5|12524|12522|26980
1605016800000|2020-11-10 14:00:00|12524.8|12522.8|12525.6|12523.6|12526.4|12524.4|12520.9|12518.9|42428
1605020400000|2020-11-10 15:00:00|12526.4|12524.4|12528|12526|12530.3|12528.3|12525.6|12523.6|45086
1605024000000|2020-11-10 16:00:00|12527.2|12525.2|12528|12526|12531.1|12529.1|12527.2|12525.2|34243
1605027600000|2020-11-10 17:00:00|12528.7|12526.7|12531.5|12529.5|12532.6|12530.6|12528.7|12526.7|28022
1605031200000|2020-11-10 18:00:00|12531.9|12529.9|12527.2|12525.2|12532.6|12530.6|12525.6|12523.6|25247
1605034800000|2020-11-10 19:00:00|12526.4|12524.4|12521.7|12519.7|12528|12526|12521.7|12519.7|30615
1605038400000|2020-11-10 20:00:00|12522.5|12520.5|12524.8|12522.8|12525.6|12523.6|12521.7|12519.7|22578
1605042000000|2020-11-10 21:00:00|12525.6|12523.6|12524.8|12522.8|12527.2|12525.2|12524.8|12522.8|23942
1605049200000|2020-11-10 23:00:00|12524.4|12522.4|12524.8|12522.8|12525.6|12523.6|12524|12522|2826
1605052800000|2020-11-11 00:00:00|12524|12522|12524.8|12522.8|12525.6|12523.6|12522.5|12520.5|3351
1605056400000|2020-11-11 01:00:00|12525.6|12523.6|12524.8|12522.8|12526.4|12524.4|12524|12522|4186
1605060000000|2020-11-11 02:00:00|12524|12522|12520.9|12518.9|12524.8|12522.8|12520.1|12518.1|5056
1605063600000|2020-11-11 03:00:00|12520.1|12518.1|12520.9|12518.9|12520.9|12518.9|12518.6|12516.6|3626
1605067200000|2020-11-11 04:00:00|12520.1|12518.1|12520.1|12518.1|12520.9|12518.9|12520.1|12518.1|1155
1605070800000|2020-11-11 05:00:00|12519.4|12517.4|12519.4|12517.4|12520.1|12518.1|12519.4|12517.4|1444
1605074400000|2020-11-11 06:00:00|12518.6|12516.6|12519.4|12517.4|12519.4|12517.4|12517.8|12515.8|3051
1605078000000|2020-11-11 07:00:00|12518.6|12516.6|12520.1|12518.1|12520.1|12518.1|12516.2|12514.2|5787
1605081600000|2020-11-11 08:00:00|12519.4|12517.4|12517.8|12515.8|12520.1|12518.1|12517|12515|9915
1605085200000|2020-11-11 09:00:00|12517|12515|12517.8|12515.8|12517.8|12515.8|12517|12515|4731
1605088800000|2020-11-11 10:00:00|12518.6|12516.6|12519.4|12517.4|12519.4|12517.4|12517|12515|4878
1605092400000|2020-11-11 11:00:00|12518.6|12516.6|12524|12522|12524|12522|12518.6|12516.6|5446
1605096000000|2020-11-11 12:00:00|12524.8|12522.8|12527.2|12525.2|12527.2|12525.2|12524|12522|5874
1605099600000|2020-11-11 13:00:00|12528|12526|12523.3|12521.3|12528.7|12526.7|12522.5|12520.5|10179
1605103200000|2020-11-11 14:00:00|12522.5|12520.5|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|8162
1605106800000|2020-11-11 15:00:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|7023
1605110400000|2020-11-11 16:00:00|12521.7|12519.7|12520.9|12518.9|12521.7|12519.7|12520.9|12518.9|3691
1605114000000|2020-11-11 17:00:00|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|4212
1605117600000|2020-11-11 18:00:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|3256
1605121200000|2020-11-11 19:00:00|12523.3|12521.3|12526.4|12524.4|12526.4|12524.4|12523.3|12521.3|8937
1605124800000|2020-11-11 20:00:00|12527.2|12525.2|12528|12526|12529.5|12527.5|12527.2|12525.2|9956
1605128400000|2020-11-11 21:00:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|5883
1605135600000|2020-11-11 23:00:00|12528|12526|12531.1|12529.1|12531.1|12529.1|12528|12526|5008
1605139200000|2020-11-12 00:00:00|12530.3|12528.3|12531.9|12529.9|12532.6|12530.6|12528.7|12526.7|5793
1605142800000|2020-11-12 01:00:00|12532.6|12530.6|12536.5|12534.5|12536.5|12534.5|12532.6|12530.6|12769
1605146400000|2020-11-12 02:00:00|12535.8|12533.8|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|5378
1605150000000|2020-11-12 03:00:00|12535.8|12533.8|12537.3|12535.3|12538.1|12536.1|12535.8|12533.8|2461
1605153600000|2020-11-12 04:00:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12536.5|12534.5|4599
1605157200000|2020-11-12 05:00:00|12537.7|12535.7|12537.3|12535.3|12538.1|12536.1|12536.5|12534.5|2640
1605160800000|2020-11-12 06:00:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|2709
1605164400000|2020-11-12 07:00:00|12535.8|12533.8|12536.5|12534.5|12537.3|12535.3|12535|12533|12477
1605168000000|2020-11-12 08:00:00|12537.3|12535.3|12534.2|12532.2|12537.3|12535.3|12533.4|12531.4|7534
1605171600000|2020-11-12 09:00:00|12533.4|12531.4|12533.4|12531.4|12535|12533|12532.6|12530.6|10513
1605175200000|2020-11-12 10:00:00|12532.6|12530.6|12531.9|12529.9|12533.4|12531.4|12531.1|12529.1|20450
1605178800000|2020-11-12 11:00:00|12532.6|12530.6|12532.6|12530.6|12534.2|12532.2|12531.9|12529.9|5548
1605182400000|2020-11-12 12:00:00|12533.4|12531.4|12538.9|12536.9|12538.9|12536.9|12533.4|12531.4|20903
1605186000000|2020-11-12 13:00:00|12538.1|12536.1|12540.5|12538.5|12542|12540|12537.3|12535.3|52988
1605189600000|2020-11-12 14:00:00|12541.2|12539.2|12545.9|12543.9|12547.5|12545.5|12538.9|12536.9|37633
1605193200000|2020-11-12 15:00:00|12546.7|12544.7|12543.6|12541.6|12548.3|12546.3|12543.6|12541.6|24894
1605196800000|2020-11-12 16:00:00|12544.4|12542.4|12552.2|12550.2|12552.2|12550.2|12543.6|12541.6|53674
1605200400000|2020-11-12 17:00:00|12551.4|12549.4|12549.8|12547.8|12552.2|12550.2|12549|12547|28951
1605204000000|2020-11-12 18:00:00|12550.6|12548.6|12549.8|12547.8|12553.7|12551.7|12549.8|12547.8|39618
1605207600000|2020-11-12 19:00:00|12549|12547|12551.4|12549.4|12551.4|12549.4|12547.5|12545.5|25373
1605211200000|2020-11-12 20:00:00|12550.6|12548.6|12551.4|12549.4|12553|12551|12550.6|12548.6|19075
1605214800000|2020-11-12 21:00:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12550.6|12548.6|16218
1605222000000|2020-11-12 23:00:00|12553|12551|12551.4|12549.4|12553.7|12551.7|12551.4|12549.4|3185
1605225600000|2020-11-13 00:00:00|12552.2|12550.2|12553|12551|12553.7|12551.7|12552.2|12550.2|4063
1605229200000|2020-11-13 01:00:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12551.4|12549.4|4450
1605232800000|2020-11-13 02:00:00|12554.5|12552.5|12556.1|12554.1|12556.1|12554.1|12553.7|12551.7|7595
1605236400000|2020-11-13 03:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1477
1605240000000|2020-11-13 04:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1745
1605243600000|2020-11-13 05:00:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1420
1605247200000|2020-11-13 06:00:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12553.7|12551.7|3951
1605250800000|2020-11-13 07:00:00|12554.5|12552.5|12552.2|12550.2|12556.9|12554.9|12552.2|12550.2|8122
1605254400000|2020-11-13 08:00:00|12553|12551|12551.4|12549.4|12553.7|12551.7|12550.6|12548.6|11213
1605258000000|2020-11-13 09:00:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12548.3|12546.3|13835
1605261600000|2020-11-13 10:00:00|12549.8|12547.8|12548.3|12546.3|12549.8|12547.8|12548.3|12546.3|7742
1605265200000|2020-11-13 11:00:00|12549|12547|12550.6|12548.6|12551.4|12549.4|12548.3|12546.3|5778
1605268800000|2020-11-13 12:00:00|12551.4|12549.4|12553.7|12551.7|12553.7|12551.7|12550.6|12548.6|10422
1605272400000|2020-11-13 13:00:00|12553|12551|12550.6|12548.6|12555.3|12553.3|12548.3|12546.3|30683
1605276000000|2020-11-13 14:00:00|12551.4|12549.4|12549.8|12547.8|12551.4|12549.4|12549|12547|25252
1605279600000|2020-11-13 15:00:00|12550.6|12548.6|12549.8|12547.8|12553.7|12551.7|12547.5|12545.5|34130
1605283200000|2020-11-13 16:00:00|12549|12547|12550.6|12548.6|12551.4|12549.4|12549|12547|15079
1605286800000|2020-11-13 17:00:00|12551.4|12549.4|12549|12547|12551.4|12549.4|12548.3|12546.3|6566
1605290400000|2020-11-13 18:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12545.9|12543.9|12654
1605294000000|2020-11-13 19:00:00|12549|12547|12549|12547|12549.8|12547.8|12548.3|12546.3|14156
1605297600000|2020-11-13 20:00:00|12548.3|12546.3|12547.5|12545.5|12549|12547|12546.7|12544.7|16528
1605301200000|2020-11-13 21:00:00|12548.3|12546.3|12545.9|12543.9|12548.3|12546.3|12545.9|12543.9|15919
1605481200000|2020-11-15 23:00:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.1|12543.1|2432
1605484800000|2020-11-16 00:00:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1511
1605488400000|2020-11-16 01:00:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12546.7|12544.7|2304
1605492000000|2020-11-16 02:00:00|12547.5|12545.5|12549|12547|12549|12547|12547.5|12545.5|1149
1605495600000|2020-11-16 03:00:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12548.3|12546.3|516
1605499200000|2020-11-16 04:00:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|554
1605502800000|2020-11-16 05:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|1377
1605506400000|2020-11-16 06:00:00|12549|12547|12550.6|12548.6|12551.4|12549.4|12549|12547|1913
1605510000000|2020-11-16 07:00:00|12549.8|12547.8|12552.2|12550.2|12553.7|12551.7|12549.8|12547.8|4982
1605513600000|2020-11-16 08:00:00|12551.4|12549.4|12553.7|12551.7|12553.7|12551.7|12551.4|12549.4|5676
1605517200000|2020-11-16 09:00:00|12553|12551|12554.5|12552.5|12554.5|12552.5|12553|12551|9333
1605520800000|2020-11-16 10:00:00|12553.7|12551.7|12552.2|12550.2|12554.5|12552.5|12551.4|12549.4|11883
1605524400000|2020-11-16 11:00:00|12551.4|12549.4|12545.1|12543.1|12553|12551|12542|12540|23800
1605528000000|2020-11-16 12:00:00|12545.9|12543.9|12543.6|12541.6|12545.9|12543.9|12539.7|12537.7|26300
1605531600000|2020-11-16 13:00:00|12544.4|12542.4|12546.7|12544.7|12547.5|12545.5|12542|12540|28531
1605535200000|2020-11-16 14:00:00|12547.5|12545.5|12547.5|12545.5|12549.8|12547.8|12543.6|12541.6|21502
1605538800000|2020-11-16 15:00:00|12548.3|12546.3|12546.7|12544.7|12549|12547|12545.1|12543.1|20476
1605542400000|2020-11-16 16:00:00|12545.9|12543.9|12544.4|12542.4|12546.7|12544.7|12544.4|12542.4|17608
1605546000000|2020-11-16 17:00:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|7485
1605549600000|2020-11-16 18:00:00|12545.1|12543.1|12546.7|12544.7|12547.5|12545.5|12545.1|12543.1|12862
1605553200000|2020-11-16 19:00:00|12545.9|12543.9|12545.9|12543.9|12547.5|12545.5|12545.1|12543.1|21312
1605556800000|2020-11-16 20:00:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|12209
1605560400000|2020-11-16 21:00:00|12546.7|12544.7|12545.1|12543.1|12546.7|12544.7|12545.1|12543.1|9824
1605567600000|2020-11-16 23:00:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1936
1605571200000|2020-11-17 00:00:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12546.7|12544.7|3094
1605574800000|2020-11-17 01:00:00|12547.5|12545.5|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|5066
1605578400000|2020-11-17 02:00:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|3853
1605582000000|2020-11-17 03:00:00|12546.7|12544.7|12543.6|12541.6|12546.7|12544.7|12543.6|12541.6|4229
1605585600000|2020-11-17 04:00:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|1055
1605589200000|2020-11-17 05:00:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|256
1605592800000|2020-11-17 06:00:00|12543.6|12541.6|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|1599
1605596400000|2020-11-17 07:00:00|12545.9|12543.9|12547.5|12545.5|12548.3|12546.3|12545.9|12543.9|4094
1605600000000|2020-11-17 08:00:00|12546.7|12544.7|12549|12547|12549|12547|12544.4|12542.4|10620
1605603600000|2020-11-17 09:00:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12547.5|12545.5|7818
1605607200000|2020-11-17 10:00:00|12549|12547|12549|12547|12549|12547|12545.9|12543.9|10487
1605610800000|2020-11-17 11:00:00|12549.4|12547.4|12548.3|12546.3|12549.8|12547.8|12547.5|12545.5|6725
1605614400000|2020-11-17 12:00:00|12549|12547|12551.4|12549.4|12552.2|12550.2|12548.3|12546.3|7764
1605618000000|2020-11-17 13:00:00|12550.6|12548.6|12553.7|12551.7|12556.1|12554.1|12550.6|12548.6|27747
1605621600000|2020-11-17 14:00:00|12554.5|12552.5|12556.1|12554.1|12556.1|12554.1|12551.4|12549.4|23462
1605625200000|2020-11-17 15:00:00|12555.3|12553.3|12553.7|12551.7|12556.1|12554.1|12552.2|12550.2|22914
1605628800000|2020-11-17 16:00:00|12554.5|12552.5|12555.3|12553.3|12556.1|12554.1|12553.7|12551.7|25499
1605632400000|2020-11-17 17:00:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12553|12551|12844
1605636000000|2020-11-17 18:00:00|12555.3|12553.3|12555.3|12553.3|12556.9|12554.9|12554.5|12552.5|17780
1605639600000|2020-11-17 19:00:00|12554.5|12552.5|12556.1|12554.1|12556.1|12554.1|12553.7|12551.7|19677
1605643200000|2020-11-17 20:00:00|12555.3|12553.3|12554.5|12552.5|12556.9|12554.9|12554.5|12552.5|22808
1605646800000|2020-11-17 21:00:00|12555.3|12553.3|12557.6|12555.6|12557.6|12555.6|12555.3|12553.3|19253
1605654000000|2020-11-17 23:00:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|3051
1605657600000|2020-11-18 00:00:00|12557.6|12555.6|12558.4|12556.4|12559.2|12557.2|12557.6|12555.6|2836
1605661200000|2020-11-18 01:00:00|12559.2|12557.2|12558.4|12556.4|12560|12558|12558.4|12556.4|7618
1605664800000|2020-11-18 02:00:00|12559.2|12557.2|12560|12558|12560|12558|12558.4|12556.4|8164
1605668400000|2020-11-18 03:00:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|2331
1605672000000|2020-11-18 04:00:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|3260
1605675600000|2020-11-18 05:00:00|12558.4|12556.4|12560|12558|12560|12558|12558.4|12556.4|2675
1605679200000|2020-11-18 06:00:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|5340
1605682800000|2020-11-18 07:00:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12557.6|12555.6|8176
1605686400000|2020-11-18 08:00:00|12560.8|12558.8|12557.6|12555.6|12561.5|12559.5|12556.9|12554.9|13002
1605690000000|2020-11-18 09:00:00|12556.9|12554.9|12554.5|12552.5|12557.3|12555.3|12554.5|12552.5|8980
1605693600000|2020-11-18 10:00:00|12555.3|12553.3|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|8499
1605697200000|2020-11-18 11:00:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12552.2|12550.2|6706
1605700800000|2020-11-18 12:00:00|12554.1|12552.1|12553.7|12551.7|12554.5|12552.5|12553|12551|21776
1605704400000|2020-11-18 13:00:00|12554.5|12552.5|12555.3|12553.3|12556.9|12554.9|12553.7|12551.7|25380
1605708000000|2020-11-18 14:00:00|12556.1|12554.1|12553|12551|12556.1|12554.1|12552.2|12550.2|21150
1605711600000|2020-11-18 15:00:00|12552.2|12550.2|12553.7|12551.7|12554.5|12552.5|12551.4|12549.4|40090
1605715200000|2020-11-18 16:00:00|12553|12551|12550.6|12548.6|12553|12551|12549.8|12547.8|24500
1605718800000|2020-11-18 17:00:00|12551.4|12549.4|12549|12547|12551.4|12549.4|12549|12547|18158
1605722400000|2020-11-18 18:00:00|12549.8|12547.8|12550.6|12548.6|12551.4|12549.4|12546.7|12544.7|50280
1605726000000|2020-11-18 19:00:00|12550.2|12548.2|12550.6|12548.6|12551.4|12549.4|12548.3|12546.3|34407
1605729600000|2020-11-18 20:00:00|12551.4|12549.4|12552.2|12550.2|12553|12551|12549.8|12547.8|28181
1605733200000|2020-11-18 21:00:00|12551.4|12549.4|12551.4|12549.4|12553|12551|12551.4|12549.4|15531
1605740400000|2020-11-18 23:00:00|12552.2|12550.2|12555.3|12553.3|12555.3|12553.3|12552.2|12550.2|2647
1605744000000|2020-11-19 00:00:00|12554.5|12552.5|12556.1|12554.1|12556.9|12554.9|12554.5|12552.5|7803
1605747600000|2020-11-19 01:00:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|717
1605751200000|2020-11-19 02:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|2661
1605754800000|2020-11-19 03:00:00|||||||||1509
1605758400000|2020-11-19 04:00:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2687
1605762000000|2020-11-19 05:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|526
1605765600000|2020-11-19 06:00:00|12556.1|12554.1|12554.5|12552.5|12556.9|12554.9|12553.7|12551.7|2389
1605769200000|2020-11-19 07:00:00|12554.1|12552.1|12555.3|12553.3|12556.1|12554.1|12553|12551|6225
1605772800000|2020-11-19 08:00:00|12556.1|12554.1|12556.9|12554.9|12557.6|12555.6|12555.3|12553.3|11697
1605776400000|2020-11-19 09:00:00|12557.6|12555.6|12556.9|12554.9|12558.4|12556.4|12556.1|12554.1|5965
1605780000000|2020-11-19 10:00:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12554.5|12552.5|4651
1605783600000|2020-11-19 11:00:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|10310
1605787200000|2020-11-19 12:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12553|12551|14702
1605790800000|2020-11-19 13:00:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553|12551|22180
1605794400000|2020-11-19 14:00:00|12555.3|12553.3|12554.5|12552.5|12556.9|12554.9|12552.2|12550.2|68185
1605798000000|2020-11-19 15:00:00|12555.3|12553.3|12554.5|12552.5|12556.1|12554.1|12553|12551|59708
1605801600000|2020-11-19 16:00:00|12555.3|12553.3|12556.9|12554.9|12556.9|12554.9|12554.5|12552.5|30376
1605805200000|2020-11-19 17:00:00|12557.6|12555.6|12557.6|12555.6|12560|12558|12557.6|12555.6|37468
1605808800000|2020-11-19 18:00:00|12558|12556|12556.9|12554.9|12560|12558|12556.9|12554.9|23689
1605812400000|2020-11-19 19:00:00|12556.1|12554.1|12556.1|12554.1|12558.4|12556.4|12555.3|12553.3|24947
1605816000000|2020-11-19 20:00:00|12556.9|12554.9|12555.3|12553.3|12557.6|12555.6|12554.5|12552.5|14718
1605819600000|2020-11-19 21:00:00|12556.1|12554.1|12561.5|12559.5|12561.5|12559.5|12555.3|12553.3|48333
1605826800000|2020-11-19 23:00:00|12562.3|12560.3|12563.9|12561.9|12564.7|12562.7|12561.5|12559.5|5899
1605830400000|2020-11-20 00:00:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|3259
1605834000000|2020-11-20 01:00:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|3123
1605837600000|2020-11-20 02:00:00|12562.3|12560.3|12561.5|12559.5|12563.1|12561.1|12561.5|12559.5|2104
1605841200000|2020-11-20 03:00:00|12562.3|12560.3|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|2544
1605844800000|2020-11-20 04:00:00|12563.9|12561.9|12560.8|12558.8|12563.9|12561.9|12560|12558|5610
1605848400000|2020-11-20 05:00:00|12560|12558|12560|12558|12560.8|12558.8|12559.2|12557.2|9185
1605852000000|2020-11-20 06:00:00|12559.2|12557.2|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|985
1605855600000|2020-11-20 07:00:00|12560|12558|12560|12558|12560.8|12558.8|12559.2|12557.2|4509
1605859200000|2020-11-20 08:00:00|12560.8|12558.8|12557.6|12555.6|12560.8|12558.8|12557.6|12555.6|11693
1605862800000|2020-11-20 09:00:00|12558|12556|12558.4|12556.4|12559.2|12557.2|12556.9|12554.9|17983
1605866400000|2020-11-20 10:00:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12557.6|12555.6|7635
1605870000000|2020-11-20 11:00:00|12557.6|12555.6|12557.6|12555.6|12559.2|12557.2|12556.9|12554.9|5695
1605873600000|2020-11-20 12:00:00|12558.4|12556.4|12560.8|12558.8|12560.8|12558.8|12557.6|12555.6|19336
1605877200000|2020-11-20 13:00:00|12561.5|12559.5|12562.3|12560.3|12563.9|12561.9|12561.5|12559.5|48446
1605880800000|2020-11-20 14:00:00|12563.1|12561.1|12558.4|12556.4|12563.1|12561.1|12557.6|12555.6|64365
1605884400000|2020-11-20 15:00:00|12559.2|12557.2|12560|12558|12560|12558|12558.4|12556.4|57455
1605888000000|2020-11-20 16:00:00|12560.8|12558.8|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|58242
1605891600000|2020-11-20 17:00:00|12560|12558|12560|12558|12561.5|12559.5|12559.2|12557.2|15515
1605895200000|2020-11-20 18:00:00|12559.2|12557.2|12560|12558|12560.8|12558.8|12559.2|12557.2|64585
1605898800000|2020-11-20 19:00:00|12559.2|12557.2|12560.8|12558.8|12561.5|12559.5|12559.2|12557.2|10718
1605902400000|2020-11-20 20:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560|12558|40646
1605906000000|2020-11-20 21:00:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|52320
1606086000000|2020-11-22 23:00:00|12562.3|12560.3|12561.5|12559.5|12563.1|12561.1|12561.5|12559.5|1830
1606089600000|2020-11-23 00:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|972
1606093200000|2020-11-23 01:00:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560|12558|5291
1606096800000|2020-11-23 02:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|1817
1606100400000|2020-11-23 03:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|2613
1606104000000|2020-11-23 04:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|4889
1606107600000|2020-11-23 05:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|3658
1606111200000|2020-11-23 06:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|2705
1606114800000|2020-11-23 07:00:00|12560.8|12558.8|12561.5|12559.5|12563.1|12561.1|12558.4|12556.4|35169
1606118400000|2020-11-23 08:00:00|12562.3|12560.3|12555.3|12553.3|12562.3|12560.3|12554.9|12552.9|16323
1606122000000|2020-11-23 09:00:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|18877
1606125600000|2020-11-23 10:00:00|12555.7|12553.7|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|12269
1606129200000|2020-11-23 11:00:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12554.5|12552.5|10743
1606132800000|2020-11-23 12:00:00|12556.9|12554.9|12555.3|12553.3|12556.9|12554.9|12553|12551|41631
1606136400000|2020-11-23 13:00:00|12556.1|12554.1|12556.9|12554.9|12559.2|12557.2|12554.5|12552.5|213902
1606140000000|2020-11-23 14:00:00|12556.1|12554.1|12556.9|12554.9|12560|12558|12556.1|12554.1|146800
1606143600000|2020-11-23 15:00:00|12556.1|12554.1|12555.3|12553.3|12557.6|12555.6|12554.5|12552.5|96297
1606147200000|2020-11-23 16:00:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12555.3|12553.3|105227
1606150800000|2020-11-23 17:00:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12556.9|12554.9|127587
1606154400000|2020-11-23 18:00:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12554.5|12552.5|97971
1606158000000|2020-11-23 19:00:00|12557.6|12555.6|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|64474
1606161600000|2020-11-23 20:00:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|110607
1606165200000|2020-11-23 21:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|166123
1606172400000|2020-11-23 23:00:00|12558.4|12556.4|12554.5|12552.5|12558.4|12556.4|12553.7|12551.7|13080
1606176000000|2020-11-24 00:00:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|3493
1606179600000|2020-11-24 01:00:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|5443
1606183200000|2020-11-24 02:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|7010
1606186800000|2020-11-24 03:00:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|6279
1606190400000|2020-11-24 04:00:00|||||||||2400
1606194000000|2020-11-24 05:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|4124
1606197600000|2020-11-24 06:00:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|4192
1606201200000|2020-11-24 07:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|6300
1606204800000|2020-11-24 08:00:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12553.7|12551.7|24332
1606208400000|2020-11-24 09:00:00|12556.9|12554.9|12559.2|12557.2|12559.2|12557.2|12555.3|12553.3|15129
1606212000000|2020-11-24 10:00:00|12558.8|12556.8|12556.1|12554.1|12559.2|12557.2|12556.1|12554.1|41841
1606215600000|2020-11-24 11:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12554.5|12552.5|70280
1606219200000|2020-11-24 12:00:00|12556.9|12554.9|12556.1|12554.1|12557.6|12555.6|12555.3|12553.3|31945
1606222800000|2020-11-24 13:00:00|12556.9|12554.9|12559.2|12557.2|12560|12558|12554.5|12552.5|118888
1606226400000|2020-11-24 14:00:00|12560|12558|12559.2|12557.2|12560|12558|12557.6|12555.6|150623
1606230000000|2020-11-24 15:00:00|12558.4|12556.4|12556.1|12554.1|12559.2|12557.2|12555.3|12553.3|53686
1606233600000|2020-11-24 16:00:00|12555.3|12553.3|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|92833
1606237200000|2020-11-24 17:00:00|12553.7|12551.7|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|73508
1606240800000|2020-11-24 18:00:00|12554.1|12552.1|12557.6|12555.6|12559.2|12557.2|12553.7|12551.7|52020
1606244400000|2020-11-24 19:00:00|12558.4|12556.4|12556.1|12554.1|12558.4|12556.4|12555.3|12553.3|85388
1606248000000|2020-11-24 20:00:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12554.5|12552.5|150074
1606251600000|2020-11-24 21:00:00|12555.3|12553.3|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|341853
1606258800000|2020-11-24 23:00:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|3351
1606262400000|2020-11-25 00:00:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|5347
1606266000000|2020-11-25 01:00:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|5979
1606269600000|2020-11-25 02:00:00|12553|12551|12553.7|12551.7|12554.5|12552.5|12553|12551|1782
1606273200000|2020-11-25 03:00:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|6259
1606276800000|2020-11-25 04:00:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1585
1606280400000|2020-11-25 05:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|4788
1606284000000|2020-11-25 06:00:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12555.7|12553.7|12036
1606287600000|2020-11-25 07:00:00|12557.3|12555.3|12556.1|12554.1|12557.6|12555.6|12556.1|12554.1|12468
1606291200000|2020-11-25 08:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12554.5|12552.5|10883
1606294800000|2020-11-25 09:00:00|12556.9|12554.9|12558.4|12556.4|12559.2|12557.2|12556.9|12554.9|17909
1606298400000|2020-11-25 10:00:00|12557.6|12555.6|12559.2|12557.2|12560|12558|12557.6|12555.6|47682
1606302000000|2020-11-25 11:00:00|12560|12558|12559.2|12557.2|12560|12558|12558.4|12556.4|19269
1606305600000|2020-11-25 12:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|31023
1606309200000|2020-11-25 13:00:00|12558.4|12556.4|12560|12558|12560.8|12558.8|12555.3|12553.3|125472
1606312800000|2020-11-25 14:00:00|12559.2|12557.2|12561.5|12559.5|12561.5|12559.5|12557.6|12555.6|90883
1606316400000|2020-11-25 15:00:00|12562.3|12560.3|12561.5|12559.5|12564.7|12562.7|12561.5|12559.5|137324
1606320000000|2020-11-25 16:00:00|12562.3|12560.3|12560|12558|12562.3|12560.3|12560|12558|34033
1606323600000|2020-11-25 17:00:00|12560.8|12558.8|12561.5|12559.5|12562.3|12560.3|12560|12558|77545
1606327200000|2020-11-25 18:00:00|12560.8|12558.8|12560|12558|12561.5|12559.5|12559.2|12557.2|17777
1606330800000|2020-11-25 19:00:00|12559.2|12557.2|12559.2|12557.2|12561.5|12559.5|12559.2|12557.2|23202
1613984400000|2021-02-22 09:00:00|12486.9|12484.9|12488.1|12486.1|12489.7|12487.7|12486.5|12484.5|4167
1613988000000|2021-02-22 10:00:00|12488.9|12486.9|12486.5|12484.5|12490.5|12488.5|12486.5|12484.5|9509
1613991600000|2021-02-22 11:00:00|12486.9|12484.9|12483.4|12481.4|12488.1|12486.1|12483.4|12481.4|19775
1613995200000|2021-02-22 12:00:00|12483|12481|12482.6|12480.6|12484.2|12482.2|12481.1|12479.1|34490
1613998800000|2021-02-22 13:00:00|12483|12481|12495.9|12493.9|12496.7|12494.7|12482.6|12480.6|180184
1614002400000|2021-02-22 14:00:00|12495.1|12493.1|12497.9|12495.9|12502.2|12500.2|12490.5|12488.5|53622
1614006000000|2021-02-22 15:00:00|12498.3|12496.3|12495.1|12493.1|12499|12497|12493.6|12491.6|63786
1614009600000|2021-02-22 16:00:00|12494.4|12492.4|12494.4|12492.4|12497.5|12495.5|12492.8|12490.8|156415
1614013200000|2021-02-22 17:00:00|12495.1|12493.1|12491.2|12489.2|12495.1|12493.1|12491.2|12489.2|42060
1614016800000|2021-02-22 18:00:00|12491.6|12489.6|12491.2|12489.2|12494.4|12492.4|12489.7|12487.7|94914
1614020400000|2021-02-22 19:00:00|12492|12490|12490.5|12488.5|12492.8|12490.8|12489.7|12487.7|33258
1614024000000|2021-02-22 20:00:00|12489.7|12487.7|12491.2|12489.2|12492|12490|12488.1|12486.1|46678
1614027600000|2021-02-22 21:00:00|12491.6|12489.6|12488.1|12486.1|12492|12490|12488.1|12486.1|33984
1614034800000|2021-02-22 23:00:00|12489.7|12487.7|12492.8|12490.8|12493.6|12491.6|12489.7|12487.7|2702
1614038400000|2021-02-23 00:00:00|12493.6|12491.6|12492.8|12490.8|12493.6|12491.6|12492.8|12490.8|1118
1614042000000|2021-02-23 01:00:00|12493.6|12491.6|12491.2|12489.2|12493.6|12491.6|12490.8|12488.8|7732
1614045600000|2021-02-23 02:00:00|12492|12490|12492.8|12490.8|12492.8|12490.8|12492|12490|1876
1614049200000|2021-02-23 03:00:00|12493.6|12491.6|12492.8|12490.8|12493.6|12491.6|12492.8|12490.8|12108
1614052800000|2021-02-23 04:00:00|12492|12490|12492|12490|12492|12490|12492|12490|3023
1614056400000|2021-02-23 05:00:00|||||||||2419
1614060000000|2021-02-23 06:00:00|||||||||2048
1614063600000|2021-02-23 07:00:00|12492.8|12490.8|12491.2|12489.2|12494.4|12492.4|12488.9|12486.9|21768
1614067200000|2021-02-23 08:00:00|12490.5|12488.5|12489.7|12487.7|12492.8|12490.8|12488.9|12486.9|16971
1614070800000|2021-02-23 09:00:00|12490.1|12488.1|12492|12490|12492|12490|12488.9|12486.9|33556
1614074400000|2021-02-23 10:00:00|12492.4|12490.4|12495.1|12493.1|12495.9|12493.9|12491.2|12489.2|28935
1614078000000|2021-02-23 11:00:00|12495.5|12493.5|12492.8|12490.8|12495.9|12493.9|12492|12490|25860
1614081600000|2021-02-23 12:00:00|12492|12490|12495.1|12493.1|12495.9|12493.9|12492|12490|79784
1614085200000|2021-02-23 13:00:00|12495.9|12493.9|12495.1|12493.1|12499|12497|12493.6|12491.6|152754
1614088800000|2021-02-23 14:00:00|12494.4|12492.4|12500.2|12498.2|12504.5|12502.5|12490.5|12488.5|151610
1614092400000|2021-02-23 15:00:00|12499.8|12497.8|12503.7|12501.7|12506.9|12504.9|12492|12490|308342
1614096000000|2021-02-23 16:00:00|12503|12501|12499.8|12497.8|12503|12501|12498.3|12496.3|84070
1614099600000|2021-02-23 17:00:00|12500.6|12498.6|12497.5|12495.5|12502.2|12500.2|12497.5|12495.5|84015
1614103200000|2021-02-23 18:00:00|12496.7|12494.7|12499|12497|12500.6|12498.6|12495.9|12493.9|126985
1614106800000|2021-02-23 19:00:00|12499.8|12497.8|12499.8|12497.8|12500.6|12498.6|12499|12497|78143
1614110400000|2021-02-23 20:00:00|12499|12497|12500.6|12498.6|12501.4|12499.4|12497.5|12495.5|145879
1614114000000|2021-02-23 21:00:00|12500.2|12498.2|12505.3|12503.3|12505.3|12503.3|12499.8|12497.8|118364
1614121200000|2021-02-23 23:00:00|12505.7|12503.7|12507.6|12505.6|12512.3|12510.3|12505.3|12503.3|46634
1614124800000|2021-02-24 00:00:00|12506.9|12504.9|12508.4|12506.4|12508.4|12506.4|12506.1|12504.1|5078
1614128400000|2021-02-24 01:00:00|12507.6|12505.6|12507.6|12505.6|12510|12508|12503|12501|16368
1614132000000|2021-02-24 02:00:00|12506.9|12504.9|12508.4|12506.4|12509.2|12507.2|12506.1|12504.1|3264
1614135600000|2021-02-24 03:00:00|12508|12506|12506.9|12504.9|12509.2|12507.2|12506.1|12504.1|12965
1614139200000|2021-02-24 04:00:00|12506.5|12504.5|12507.6|12505.6|12509.2|12507.2|12506.1|12504.1|6812
1614142800000|2021-02-24 05:00:00|12508.4|12506.4|12509.2|12507.2|12509.2|12507.2|12506.9|12504.9|22262
1614146400000|2021-02-24 06:00:00|12508.8|12506.8|12510|12508|12510|12508|12507.6|12505.6|4890
1614150000000|2021-02-24 07:00:00|12509.2|12507.2|12506.9|12504.9|12509.2|12507.2|12506.1|12504.1|9656
1614153600000|2021-02-24 08:00:00|12507.6|12505.6|12502.2|12500.2|12508.4|12506.4|12502.2|12500.2|17226
1614157200000|2021-02-24 09:00:00|12501.4|12499.4|12502.2|12500.2|12504.5|12502.5|12500.6|12498.6|20389
1614160800000|2021-02-24 10:00:00|12501.4|12499.4|12501.4|12499.4|12503|12501|12500.6|12498.6|21630
1614164400000|2021-02-24 11:00:00|12500.6|12498.6|12500.6|12498.6|12502.2|12500.2|12499.8|12497.8|30662
1614168000000|2021-02-24 12:00:00|12501.4|12499.4|12495.9|12493.9|12501.4|12499.4|12495.1|12493.1|67760
1614171600000|2021-02-24 13:00:00|12495.1|12493.1|12485.8|12483.8|12495.9|12493.9|12481.1|12479.1|130180
1614175200000|2021-02-24 14:00:00|12485|12483|12477.2|12475.2|12488.1|12486.1|12476.4|12474.4|157681
1614178800000|2021-02-24 15:00:00|12478|12476|12485.8|12483.8|12487.3|12485.3|12477.2|12475.2|184645
1614182400000|2021-02-24 16:00:00|12485|12483|12488.9|12486.9|12489.7|12487.7|12481.9|12479.9|198511
1614186000000|2021-02-24 17:00:00|12488.1|12486.1|12488.1|12486.1|12491.2|12489.2|12486.5|12484.5|81813
1614189600000|2021-02-24 18:00:00|12487.3|12485.3|12484.2|12482.2|12488.1|12486.1|12483.4|12481.4|108910
1614193200000|2021-02-24 19:00:00|12483.4|12481.4|12485|12483|12488.9|12486.9|12483.4|12481.4|109116
1614196800000|2021-02-24 20:00:00|12485.8|12483.8|12488.9|12486.9|12489.7|12487.7|12485.8|12483.8|59132
1614200400000|2021-02-24 21:00:00|12488.1|12486.1|12488.9|12486.9|12490.5|12488.5|12483.4|12481.4|48116
1614207600000|2021-02-24 23:00:00|12487.3|12485.3|12487.3|12485.3|12488.1|12486.1|12486.5|12484.5|3762
1614211200000|2021-02-25 00:00:00|12488.1|12486.1|12481.1|12479.1|12488.9|12486.9|12481.1|12479.1|8329
1614214800000|2021-02-25 01:00:00|12481.9|12479.9|12475.6|12473.6|12481.9|12479.9|12474.8|12472.8|19229
1614218400000|2021-02-25 02:00:00|12476.4|12474.4|12478.7|12476.7|12478.7|12476.7|12475.6|12473.6|6385
1614222000000|2021-02-25 03:00:00|12479.5|12477.5|12478.7|12476.7|12480.3|12478.3|12477.2|12475.2|2155
1614225600000|2021-02-25 04:00:00|12478|12476|12481.1|12479.1|12481.1|12479.1|12478|12476|4429
1614229200000|2021-02-25 05:00:00|12480.3|12478.3|12480.3|12478.3|12481.9|12479.9|12479.5|12477.5|4217
1614232800000|2021-02-25 06:00:00|12479.5|12477.5|12478|12476|12480.3|12478.3|12477.2|12475.2|7099
1614236400000|2021-02-25 07:00:00|12477.2|12475.2|12474|12472|12478.7|12476.7|12471.7|12469.7|27651
1614240000000|2021-02-25 08:00:00|12474.8|12472.8|12467.8|12465.8|12474.8|12472.8|12467.8|12465.8|32057
1614243600000|2021-02-25 09:00:00|12467.4|12465.4|12468.6|12466.6|12470.9|12468.9|12466.2|12464.2|15737
1614247200000|2021-02-25 10:00:00|12469.4|12467.4|12467|12465|12469.4|12467.4|12463.1|12461.1|41121
1614250800000|2021-02-25 11:00:00|12467.8|12465.8|12462.3|12460.3|12467.8|12465.8|12456.1|12454.1|34246
1614254400000|2021-02-25 12:00:00|12461.9|12459.9|12455.3|12453.3|12463.9|12461.9|12455.3|12453.3|52734
1614258000000|2021-02-25 13:00:00|12454.5|12452.5|12453.7|12451.7|12459.2|12457.2|12449.8|12447.8|78956
1614261600000|2021-02-25 14:00:00|12453|12451|12431.1|12429.1|12453|12451|12431.1|12429.1|131468
1614265200000|2021-02-25 15:00:00|12431.9|12429.9|12415.5|12413.5|12434.2|12432.2|12407.6|12405.6|179428
1614268800000|2021-02-25 16:00:00|12416.2|12414.2|12437.3|12435.3|12439.7|12437.7|12414.7|12412.7|135371
1614272400000|2021-02-25 17:00:00|12436.5|12434.5|12404.5|12402.5|12437.3|12435.3|12404.5|12402.5|131246
1614276000000|2021-02-25 18:00:00|12405.3|12403.3|12419|12417|12419.4|12417.4|12356.9|12354.9|125652
1614279600000|2021-02-25 19:00:00|12418.6|12416.6|12394.4|12392.4|12422.5|12420.5|12389.7|12387.7|86061
1614283200000|2021-02-25 20:00:00|12393.6|12391.6|12380.3|12378.3|12400.6|12398.6|12376.4|12374.4|69022
1614286800000|2021-02-25 21:00:00|12381.1|12379.1|12378.7|12376.7|12394.4|12392.4|12375.6|12373.6|44954
1614294000000|2021-02-25 23:00:00|12383.4|12381.4|12383.4|12381.4|12388.1|12386.1|12375.6|12373.6|14637
1614297600000|2021-02-26 00:00:00|12384.2|12382.2|12398.3|12396.3|12399|12397|12370.1|12368.1|20916
1614301200000|2021-02-26 01:00:00|12397.5|12395.5|12405.3|12403.3|12405.3|12403.3|12396.7|12394.7|18950
1614304800000|2021-02-26 02:00:00|12404.5|12402.5|12411.5|12409.5|12422.5|12420.5|12403.7|12401.7|24540
1614308400000|2021-02-26 03:00:00|12410.8|12408.8|12408.4|12406.4|12414.7|12412.7|12406.1|12404.1|11117
1614312000000|2021-02-26 04:00:00|12409.2|12407.2|12392.8|12390.8|12409.2|12407.2|12391.2|12389.2|18335
1614315600000|2021-02-26 05:00:00|12392|12390|12409.2|12407.2|12410.8|12408.8|12391.2|12389.2|12935
1614319200000|2021-02-26 06:00:00|12408.4|12406.4|12404.5|12402.5|12411.5|12409.5|12404.1|12402.1|12821
1614322800000|2021-02-26 07:00:00|12405.3|12403.3|12412.3|12410.3|12417.8|12415.8|12397.5|12395.5|40558
1614326400000|2021-02-26 08:00:00|12411.5|12409.5|12424|12422|12425.6|12423.6|12406.1|12404.1|33740
1614330000000|2021-02-26 09:00:00|12424.8|12422.8|12408.4|12406.4|12428|12426|12406.1|12404.1|34232
1614333600000|2021-02-26 10:00:00|12407.6|12405.6|12412.3|12410.3|12412.3|12410.3|12403.7|12401.7|23797
1614337200000|2021-02-26 11:00:00|12411.5|12409.5|12405.3|12403.3|12412.3|12410.3|12399.8|12397.8|21675
1614340800000|2021-02-26 12:00:00|12406.1|12404.1|12393.6|12391.6|12409.2|12407.2|12392.8|12390.8|41511
1614344400000|2021-02-26 13:00:00|12394.4|12392.4|12405.3|12403.3|12407.6|12405.6|12391.2|12389.2|62115
1614348000000|2021-02-26 14:00:00|12404.5|12402.5|12390.5|12388.5|12406.9|12404.9|12390.5|12388.5|63962
1614351600000|2021-02-26 15:00:00|12391.2|12389.2|12383.4|12381.4|12396.7|12394.7|12379.5|12377.5|80070
1614355200000|2021-02-26 16:00:00|12382.6|12380.6|12384.2|12382.2|12385.8|12383.8|12374.8|12372.8|57655
1614358800000|2021-02-26 17:00:00|12383.4|12381.4|12389.7|12387.7|12391.2|12389.2|12379.5|12377.5|35502
1614362400000|2021-02-26 18:00:00|12390.5|12388.5|12402.2|12400.2|12406.9|12404.9|12390.5|12388.5|56701
1614366000000|2021-02-26 19:00:00|12401.4|12399.4|12397.5|12395.5|12411.5|12409.5|12396.7|12394.7|74381
1614369600000|2021-02-26 20:00:00|12398.3|12396.3|12435.8|12433.8|12435.8|12433.8|12397.5|12395.5|90935
1614373200000|2021-02-26 21:00:00|12436.5|12434.5|12424|12422|12437.3|12435.3|12416.2|12414.2|70697
1614553200000|2021-02-28 23:00:00|12424|12422|12437.7|12435.7|12438.1|12436.1|12422.5|12420.5|12139
1614556800000|2021-03-01 00:00:00|12438.1|12436.1|12437.3|12435.3|12447.5|12445.5|12435|12433|22607
1614560400000|2021-03-01 01:00:00|12438.1|12436.1|12437.3|12435.3|12439.7|12437.7|12435|12433|8461
1614564000000|2021-03-01 02:00:00|12436.9|12434.9|12435.4|12433.4|12437.3|12435.3|12431.1|12429.1|9818
1614567600000|2021-03-01 03:00:00|12435|12433|12439.3|12437.3|12439.3|12437.3|12435|12433|5389
1614571200000|2021-03-01 04:00:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12437.3|12435.3|2563
1614574800000|2021-03-01 05:00:00|12438.9|12436.9|12440.5|12438.5|12442|12440|12438.1|12436.1|5381
1614578400000|2021-03-01 06:00:00|12439.7|12437.7|12442.8|12440.8|12443.6|12441.6|12438.9|12436.9|4647
1614582000000|2021-03-01 07:00:00|12442|12440|12435|12433|12443.6|12441.6|12435|12433|13906
1614585600000|2021-03-01 08:00:00|12435.8|12433.8|12436.5|12434.5|12441.2|12439.2|12432.6|12430.6|28901
1614589200000|2021-03-01 09:00:00|12435.8|12433.8|12432.6|12430.6|12438.1|12436.1|12430.3|12428.3|23089
1614592800000|2021-03-01 10:00:00|12433.4|12431.4|12435|12433|12435|12433|12430.3|12428.3|14973
1614596400000|2021-03-01 11:00:00|12435.8|12433.8|12434.2|12432.2|12438.9|12436.9|12428|12426|18126
1614600000000|2021-03-01 12:00:00|12435|12433|12428.7|12426.7|12436.5|12434.5|12427.2|12425.2|20065
1614603600000|2021-03-01 13:00:00|12429.5|12427.5|12436.5|12434.5|12438.1|12436.1|12424.8|12422.8|57671
1614607200000|2021-03-01 14:00:00|12437.3|12435.3|12429.5|12427.5|12444.4|12442.4|12428.7|12426.7|66540
1614610800000|2021-03-01 15:00:00|12428|12426|12425.6|12423.6|12437.3|12435.3|12424.8|12422.8|74461
1614614400000|2021-03-01 16:00:00|12426.4|12424.4|12429.5|12427.5|12431.9|12429.9|12426.4|12424.4|43119
1614618000000|2021-03-01 17:00:00|12430.3|12428.3|12429.5|12427.5|12435|12433|12427.2|12425.2|32365
1614621600000|2021-03-01 18:00:00|12428.7|12426.7|12429.5|12427.5|12432.6|12430.6|12426.4|12424.4|29666
1614625200000|2021-03-01 19:00:00|12430.3|12428.3|12434.2|12432.2|12438.9|12436.9|12429.5|12427.5|33586
1614628800000|2021-03-01 20:00:00|12433.4|12431.4|12439.7|12437.7|12440.5|12438.5|12430.3|12428.3|35743
1614632400000|2021-03-01 21:00:00|12440.5|12438.5|12442.8|12440.8|12444.4|12442.4|12438.1|12436.1|39409
1614639600000|2021-03-01 23:00:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12439.7|12437.7|4665
1614643200000|2021-03-02 00:00:00|12443.6|12441.6|12441.2|12439.2|12444.4|12442.4|12439.7|12437.7|5212
1614646800000|2021-03-02 01:00:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12440.5|12438.5|4917
1614650400000|2021-03-02 02:00:00|12443.6|12441.6|12447.5|12445.5|12447.5|12445.5|12441.2|12439.2|5925
1614654000000|2021-03-02 03:00:00|12448.3|12446.3|12443.6|12441.6|12448.3|12446.3|12443.6|12441.6|6450
1614657600000|2021-03-02 04:00:00|12444.4|12442.4|12443.6|12441.6|12445.1|12443.1|12442.8|12440.8|2600
1614661200000|2021-03-02 05:00:00|12444.4|12442.4|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1666
1614664800000|2021-03-02 06:00:00|12445.9|12443.9|12443.6|12441.6|12445.9|12443.9|12442|12440|2661
1614668400000|2021-03-02 07:00:00|12444.4|12442.4|12448.3|12446.3|12449.8|12447.8|12444.4|12442.4|13135
1614672000000|2021-03-02 08:00:00|12447.5|12445.5|12450.6|12448.6|12452.2|12450.2|12443.6|12441.6|16199
1614675600000|2021-03-02 09:00:00|12449.8|12447.8|12441.2|12439.2|12450.6|12448.6|12440.5|12438.5|16241
1614679200000|2021-03-02 10:00:00|12440.8|12438.8|12440.5|12438.5|12444.4|12442.4|12438.1|12436.1|10501
1614682800000|2021-03-02 11:00:00|12439.7|12437.7|12439.7|12437.7|12440.8|12438.8|12437.3|12435.3|14975
1614686400000|2021-03-02 12:00:00|12440.5|12438.5|12438.9|12436.9|12441.2|12439.2|12437.3|12435.3|16467
1614690000000|2021-03-02 13:00:00|12438.1|12436.1|12438.9|12436.9|12440.5|12438.5|12433.4|12431.4|31629
1614693600000|2021-03-02 14:00:00|12438.1|12436.1|12440.5|12438.5|12442|12440|12435|12433|47137
1614697200000|2021-03-02 15:00:00|12441.2|12439.2|12447.5|12445.5|12449.8|12447.8|12439.7|12437.7|46935
1614700800000|2021-03-02 16:00:00|12446.7|12444.7|12453|12451|12455.3|12453.3|12445.9|12443.9|38601
1614704400000|2021-03-02 17:00:00|12453.3|12451.3|12452.2|12450.2|12454.5|12452.5|12449.8|12447.8|24893
1614708000000|2021-03-02 18:00:00|12451.4|12449.4|12455.3|12453.3|12456.1|12454.1|12448.3|12446.3|23565
1614711600000|2021-03-02 19:00:00|12454.5|12452.5|12453.7|12451.7|12456.9|12454.9|12453|12451|17980
1614715200000|2021-03-02 20:00:00|12454.5|12452.5|12458.4|12456.4|12459.2|12457.2|12452.2|12450.2|28400
1614718800000|2021-03-02 21:00:00|12459.2|12457.2|12460|12458|12461.5|12459.5|12456.9|12454.9|29323
1614726000000|2021-03-02 23:00:00|12459.2|12457.2|12459.2|12457.2|12460|12458|12458.4|12456.4|3403
1614729600000|2021-03-03 00:00:00|12458.4|12456.4|12454.5|12452.5|12459.2|12457.2|12454.5|12452.5|4863
1614733200000|2021-03-03 01:00:00|12455.3|12453.3|12456.1|12454.1|12458.4|12456.4|12454.5|12452.5|6872
1614736800000|2021-03-03 02:00:00|12456.9|12454.9|12456.9|12454.9|12458.4|12456.4|12456.9|12454.9|3831
1614740400000|2021-03-03 03:00:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|2744
1614744000000|2021-03-03 04:00:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|1656
1614747600000|2021-03-03 05:00:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12455.3|12453.3|6315
1614751200000|2021-03-03 06:00:00|12456.1|12454.1|12456.9|12454.9|12456.9|12454.9|12455.3|12453.3|3625
1614754800000|2021-03-03 07:00:00|12456.1|12454.1|12456.1|12454.1|12458.4|12456.4|12455.3|12453.3|7518
1614758400000|2021-03-03 08:00:00|12455.3|12453.3|12449|12447|12456.1|12454.1|12447.5|12445.5|17938
1614762000000|2021-03-03 09:00:00|12448.3|12446.3|12444.4|12442.4|12450.6|12448.6|12443.6|12441.6|22841
1614765600000|2021-03-03 10:00:00|12443.6|12441.6|12441.2|12439.2|12445.9|12443.9|12437.3|12435.3|21389
1614769200000|2021-03-03 11:00:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12440.5|12438.5|10454
1614772800000|2021-03-03 12:00:00|12442|12440|12442|12440|12445.9|12443.9|12442|12440|21965
1614776400000|2021-03-03 13:00:00|12441.2|12439.2|12435|12433|12441.2|12439.2|12431.9|12429.9|55373
1614780000000|2021-03-03 14:00:00|12435.8|12433.8|12424|12422|12437.3|12435.3|12423.3|12421.3|53965
1614783600000|2021-03-03 15:00:00|12425.6|12423.6|12424|12422|12429.5|12427.5|12417.8|12415.8|72081
1614787200000|2021-03-03 16:00:00|12424.8|12422.8|12424.8|12422.8|12427.2|12425.2|12421.7|12419.7|46890
1614790800000|2021-03-03 17:00:00|12424|12422|12424|12422|12426.4|12424.4|12420.9|12418.9|26122
1614794400000|2021-03-03 18:00:00|12423.7|12421.7|12427.2|12425.2|12428.7|12426.7|12423.3|12421.3|31348
1614798000000|2021-03-03 19:00:00|12428|12426|12428|12426|12430.3|12428.3|12426.4|12424.4|30708
1614801600000|2021-03-03 20:00:00|12428.7|12426.7|12428.7|12426.7|12431.1|12429.1|12425.6|12423.6|33613
1614805200000|2021-03-03 21:00:00|12429.5|12427.5|12424.8|12422.8|12431.9|12429.9|12424|12422|27194
1614812400000|2021-03-03 23:00:00|12425.6|12423.6|12424.8|12422.8|12427.2|12425.2|12424|12422|4760
1614816000000|2021-03-04 00:00:00|12424|12422|12428|12426|12428|12426|12422.5|12420.5|7621
1614819600000|2021-03-04 01:00:00|12427.6|12425.6|12428|12426|12428.3|12426.3|12426.4|12424.4|4783
1614823200000|2021-03-04 02:00:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|11536
1614826800000|2021-03-04 03:00:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|2576
1614830400000|2021-03-04 04:00:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|5448
1614834000000|2021-03-04 05:00:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|6162
1614837600000|2021-03-04 06:00:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|3656
1614841200000|2021-03-04 07:00:00|12431.9|12429.9|12435.8|12433.8|12435.8|12433.8|12431.1|12429.1|11303
1614844800000|2021-03-04 08:00:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12432.6|12430.6|17267
1614848400000|2021-03-04 09:00:00|12433.4|12431.4|12428.7|12426.7|12433.4|12431.4|12428.7|12426.7|15061
1614852000000|2021-03-04 10:00:00|12429.5|12427.5|12427.2|12425.2|12429.5|12427.5|12427.2|12425.2|7160
1614855600000|2021-03-04 11:00:00|12426.4|12424.4|12428.7|12426.7|12430.3|12428.3|12426.4|12424.4|11668
1614859200000|2021-03-04 12:00:00|12429.5|12427.5|12430.3|12428.3|12431.9|12429.9|12428|12426|18905
1614862800000|2021-03-04 13:00:00|12431.1|12429.1|12425.6|12423.6|12431.1|12429.1|12424|12422|31120
1614866400000|2021-03-04 14:00:00|12426|12424|12434.2|12432.2|12434.2|12432.2|12424.8|12422.8|39935
1614870000000|2021-03-04 15:00:00|12435|12433|12431.1|12429.1|12438.9|12436.9|12431.1|12429.1|53257
1614873600000|2021-03-04 16:00:00|12431.9|12429.9|12433.4|12431.4|12435.8|12433.8|12430.3|12428.3|30669
1614877200000|2021-03-04 17:00:00|12434.2|12432.2|12410.8|12408.8|12435|12433|12409.2|12407.2|115910
1614880800000|2021-03-04 18:00:00|12410|12408|12399.8|12397.8|12413.9|12411.9|12399|12397|91418
1614884400000|2021-03-04 19:00:00|12400.6|12398.6|12400.6|12398.6|12407.6|12405.6|12399.8|12397.8|55472
1614888000000|2021-03-04 20:00:00|12401.4|12399.4|12406.9|12404.9|12407.6|12405.6|12399.8|12397.8|41791
1614891600000|2021-03-04 21:00:00|12406.1|12404.1|12396.7|12394.7|12406.9|12404.9|12395.9|12393.9|28634
1614898800000|2021-03-04 23:00:00|12398.3|12396.3|12398.3|12396.3|12400.6|12398.6|12397.9|12395.9|4850
1614902400000|2021-03-05 00:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12392|12390|12735
1614906000000|2021-03-05 01:00:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12395.9|12393.9|5197
1614909600000|2021-03-05 02:00:00|12397.5|12395.5|12395.1|12393.1|12398.3|12396.3|12393.6|12391.6|5958
1614913200000|2021-03-05 03:00:00|12395.9|12393.9|12395.9|12393.9|12398.3|12396.3|12393.6|12391.6|6287
1614916800000|2021-03-05 04:00:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|2869
1614920400000|2021-03-05 05:00:00|12395.1|12393.1|12398.3|12396.3|12398.3|12396.3|12395.1|12393.1|4812
1614924000000|2021-03-05 06:00:00|12397.5|12395.5|12400.6|12398.6|12401.4|12399.4|12397.5|12395.5|7311
1614927600000|2021-03-05 07:00:00|12401.4|12399.4|12404.5|12402.5|12405.3|12403.3|12397.5|12395.5|12370
1614931200000|2021-03-05 08:00:00|12404.1|12402.1|12401.4|12399.4|12409.2|12407.2|12401.4|12399.4|20452
1614934800000|2021-03-05 09:00:00|12402.2|12400.2|12403|12401|12405.3|12403.3|12400.6|12398.6|11215
1614938400000|2021-03-05 10:00:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12399|12397|14490
1614942000000|2021-03-05 11:00:00|12403.3|12401.3|12398.3|12396.3|12403.7|12401.7|12397.5|12395.5|10389
1614945600000|2021-03-05 12:00:00|12399|12397|12394.4|12392.4|12400.6|12398.6|12393.6|12391.6|26346
1614949200000|2021-03-05 13:00:00|12394|12392|12382.6|12380.6|12395.9|12393.9|12369.4|12367.4|116643
1614952800000|2021-03-05 14:00:00|12381.9|12379.9|12384.2|12382.2|12393.6|12391.6|12378|12376|82214
1614956400000|2021-03-05 15:00:00|12385|12383|12381.1|12379.1|12391.2|12389.2|12380.3|12378.3|78486
1614960000000|2021-03-05 16:00:00|12380.3|12378.3|12388.9|12386.9|12390.5|12388.5|12379.5|12377.5|67000
1614963600000|2021-03-05 17:00:00|12389.7|12387.7|12396.7|12394.7|12397.5|12395.5|12387.3|12385.3|39095
1614967200000|2021-03-05 18:00:00|12395.9|12393.9|12396.7|12394.7|12405.3|12403.3|12395.9|12393.9|61062
1614970800000|2021-03-05 19:00:00|12395.9|12393.9|12397.5|12395.5|12399.8|12397.8|12395.9|12393.9|22475
1614974400000|2021-03-05 20:00:00|12396.7|12394.7|12397.5|12395.5|12399|12397|12395.9|12393.9|24815
1614978000000|2021-03-05 21:00:00|12396.7|12394.7|12391.2|12389.2|12397.5|12395.5|12388.1|12386.1|27966
1615158000000|2021-03-07 23:00:00|12384.2|12382.2|12380.3|12378.3|12386.9|12384.9|12378|12376|7138
1615161600000|2021-03-08 00:00:00|12379.5|12377.5|12383.4|12381.4|12385|12383|12379.5|12377.5|5090
1615165200000|2021-03-08 01:00:00|12382.6|12380.6|12384.2|12382.2|12385|12383|12382.6|12380.6|5171
1615168800000|2021-03-08 02:00:00|12385|12383|12384.2|12382.2|12387.3|12385.3|12383.4|12381.4|4086
1615172400000|2021-03-08 03:00:00|12383.4|12381.4|12381.1|12379.1|12384.2|12382.2|12381.1|12379.1|8800
1615176000000|2021-03-08 04:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|2573
1615179600000|2021-03-08 05:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|3209
1615183200000|2021-03-08 06:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12380.3|12378.3|4460
1615186800000|2021-03-08 07:00:00|12381.9|12379.9|12378|12376|12382.6|12380.6|12376.4|12374.4|12088
1615190400000|2021-03-08 08:00:00|12378.7|12376.7|12372.5|12370.5|12380.3|12378.3|12372.5|12370.5|20482
1615194000000|2021-03-08 09:00:00|12371.7|12369.7|12370.9|12368.9|12374|12372|12370.1|12368.1|21484
1615197600000|2021-03-08 10:00:00|12371.7|12369.7|12373.3|12371.3|12375.6|12373.6|12371.7|12369.7|13203
1615201200000|2021-03-08 11:00:00|12374|12372|12374.8|12372.8|12377.2|12375.2|12373.3|12371.3|11956
1615204800000|2021-03-08 12:00:00|12374|12372|12368.6|12366.6|12376.4|12374.4|12368.6|12366.6|29537
1615208400000|2021-03-08 13:00:00|12369.4|12367.4|12376.4|12374.4|12377.2|12375.2|12368.6|12366.6|46114
1615212000000|2021-03-08 14:00:00|12377.2|12375.2|12369.4|12367.4|12380.3|12378.3|12368.6|12366.6|52595
1615215600000|2021-03-08 15:00:00|12368.6|12366.6|12368.6|12366.6|12374.8|12372.8|12367.8|12365.8|42240
1615219200000|2021-03-08 16:00:00|12367.8|12365.8|12363.9|12361.9|12367.8|12365.8|12362.3|12360.3|41683
1615222800000|2021-03-08 17:00:00|12363.1|12361.1|12363.1|12361.1|12365.5|12363.5|12361.5|12359.5|23597
1615226400000|2021-03-08 18:00:00|12363.9|12361.9|12363.1|12361.1|12366.2|12364.2|12362.3|12360.3|18948
1615230000000|2021-03-08 19:00:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12361.5|12359.5|24185
1615233600000|2021-03-08 20:00:00|12363.9|12361.9|12359.2|12357.2|12363.9|12361.9|12357.6|12355.6|37367
1615237200000|2021-03-08 21:00:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12356.9|12354.9|31625
1615244400000|2021-03-08 23:00:00|12360.4|12358.4|12363.1|12361.1|12363.9|12361.9|12360|12358|9293
1615248000000|2021-03-09 00:00:00|12363.9|12361.9|12366.2|12364.2|12366.2|12364.2|12361.5|12359.5|7462
1615251600000|2021-03-09 01:00:00|12367|12365|12370.1|12368.1|12370.9|12368.9|12364.7|12362.7|21820
1615255200000|2021-03-09 02:00:00|12369.4|12367.4|12367.8|12365.8|12370.1|12368.1|12367|12365|5124
1615258800000|2021-03-09 03:00:00|12367.4|12365.4|12366.2|12364.2|12367.8|12365.8|12365.5|12363.5|6773
1615262400000|2021-03-09 04:00:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|2682
1615266000000|2021-03-09 05:00:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|1743
1615269600000|2021-03-09 06:00:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12366.2|12364.2|4821
1615273200000|2021-03-09 07:00:00|12369.4|12367.4|12373.3|12371.3|12377.2|12375.2|12367|12365|22430
1615276800000|2021-03-09 08:00:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12370.1|12368.1|22476
1615280400000|2021-03-09 09:00:00|12374|12372|12371.7|12369.7|12374.8|12372.8|12369.4|12367.4|72730
1615284000000|2021-03-09 10:00:00|12372.5|12370.5|12377.2|12375.2|12378.7|12376.7|12372.5|12370.5|24776
1615287600000|2021-03-09 11:00:00|12378|12376|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|16989
1615291200000|2021-03-09 12:00:00|12376.4|12374.4|12376.4|12374.4|12380.3|12378.3|12375.6|12373.6|21720
1615294800000|2021-03-09 13:00:00|12376|12374|12378|12376|12379.5|12377.5|12374|12372|35300
1615298400000|2021-03-09 14:00:00|12378.7|12376.7|12381.1|12379.1|12381.1|12379.1|12374.8|12372.8|62868
1615302000000|2021-03-09 15:00:00|12380.3|12378.3|12367.8|12365.8|12381.1|12379.1|12367|12365|44189
1615305600000|2021-03-09 16:00:00|12367|12365|12369.4|12367.4|12372.5|12370.5|12367|12365|30814
1615309200000|2021-03-09 17:00:00|12370.1|12368.1|12373.3|12371.3|12374|12372|12370.1|12368.1|27973
1615312800000|2021-03-09 18:00:00|12374|12372|12380.3|12378.3|12384.2|12382.2|12374|12372|38483
1615316400000|2021-03-09 19:00:00|12379.5|12377.5|12378.7|12376.7|12382.6|12380.6|12377.2|12375.2|25007
1615320000000|2021-03-09 20:00:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12378|12376|25805
1615323600000|2021-03-09 21:00:00|12381.1|12379.1|12385|12383|12385.8|12383.8|12381.1|12379.1|21688
1615330800000|2021-03-09 23:00:00|12385.8|12383.8|12390.5|12388.5|12390.5|12388.5|12384.2|12382.2|10123
1615334400000|2021-03-10 00:00:00|12389.7|12387.7|12387.3|12385.3|12390.5|12388.5|12386.5|12384.5|5501
1615338000000|2021-03-10 01:00:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12381.9|12379.9|7684
1615341600000|2021-03-10 02:00:00|12385|12383|12385|12383|12385.8|12383.8|12383.4|12381.4|2438
1615345200000|2021-03-10 03:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|4007
1615348800000|2021-03-10 04:00:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|2819
1615352400000|2021-03-10 05:00:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|5219
1615356000000|2021-03-10 06:00:00|12384.2|12382.2|12386.5|12384.5|12387.3|12385.3|12383.4|12381.4|11335
1615359600000|2021-03-10 07:00:00|12385.8|12383.8|12381.9|12379.9|12385.8|12383.8|12381.9|12379.9|3464
1615363200000|2021-03-10 08:00:00|12382.6|12380.6|12381.9|12379.9|12383.4|12381.4|12379.5|12377.5|16306
1615366800000|2021-03-10 09:00:00|12382.6|12380.6|12380.3|12378.3|12382.6|12380.6|12379.5|12377.5|14074
1615370400000|2021-03-10 10:00:00|12381.1|12379.1|12376.4|12374.4|12381.1|12379.1|12376.4|12374.4|5626
1615374000000|2021-03-10 11:00:00|12377.2|12375.2|12380.3|12378.3|12381.1|12379.1|12376.4|12374.4|20876
1615377600000|2021-03-10 12:00:00|12381.1|12379.1|12378|12376|12381.9|12379.9|12376.4|12374.4|17819
1615381200000|2021-03-10 13:00:00|12377.2|12375.2|12378|12376|12386.5|12384.5|12374|12372|56972
1615384800000|2021-03-10 14:00:00|12378.7|12376.7|12380.3|12378.3|12386.5|12384.5|12376.4|12374.4|52049
1615388400000|2021-03-10 15:00:00|12379.5|12377.5|12385|12383|12385|12383|12378.7|12376.7|31285
1615392000000|2021-03-10 16:00:00|12384.2|12382.2|12390.5|12388.5|12390.5|12388.5|12382.6|12380.6|39135
1615395600000|2021-03-10 17:00:00|12391.2|12389.2|12395.1|12393.1|12396.7|12394.7|12388.9|12386.9|52255
1615399200000|2021-03-10 18:00:00|12394.4|12392.4|12395.9|12393.9|12399.8|12397.8|12391.2|12389.2|47454
1615402800000|2021-03-10 19:00:00|12395.1|12393.1|12395.1|12393.1|12399|12397|12392.8|12390.8|31242
1615406400000|2021-03-10 20:00:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12393.6|12391.6|27661
1615410000000|2021-03-10 21:00:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12393.6|12391.6|22467
1615417200000|2021-03-10 23:00:00|12395.5|12393.5|12395.9|12393.9|12396.7|12394.7|12393.6|12391.6|5023
1615420800000|2021-03-11 00:00:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12392.8|12390.8|4494
1615424400000|2021-03-11 01:00:00|12394.4|12392.4|12395.1|12393.1|12396.7|12394.7|12393.6|12391.6|5538
1615428000000|2021-03-11 02:00:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|3467
1615431600000|2021-03-11 03:00:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|1614
1615435200000|2021-03-11 04:00:00|12395.9|12393.9|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|4437
1615438800000|2021-03-11 05:00:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|3064
1615442400000|2021-03-11 06:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|5685
1615446000000|2021-03-11 07:00:00|12399|12397|12404.5|12402.5|12405.3|12403.3|12398.3|12396.3|12890
1615449600000|2021-03-11 08:00:00|12404.1|12402.1|12417.8|12415.8|12419.4|12417.4|12404.1|12402.1|32271
1615453200000|2021-03-11 09:00:00|12417|12415|12418.6|12416.6|12423.3|12421.3|12417|12415|29016
1615456800000|2021-03-11 10:00:00|12417.8|12415.8|12416.2|12414.2|12420.1|12418.1|12415.5|12413.5|13754
1615460400000|2021-03-11 11:00:00|12415.5|12413.5|12414.7|12412.7|12417.8|12415.8|12413.1|12411.1|17710
1615464000000|2021-03-11 12:00:00|12414.3|12412.3|12418.6|12416.6|12420.9|12418.9|12412.3|12410.3|27242
1615467600000|2021-03-11 13:00:00|12417.8|12415.8|12408.4|12406.4|12419.4|12417.4|12405.7|12403.7|42610
1615471200000|2021-03-11 14:00:00|12408|12406|12396.7|12394.7|12412.3|12410.3|12395.9|12393.9|59189
1615474800000|2021-03-11 15:00:00|12395.9|12393.9|12396.7|12394.7|12399.8|12397.8|12388.9|12386.9|45294
1615478400000|2021-03-11 16:00:00|12397.5|12395.5|12402.2|12400.2|12403|12401|12395.1|12393.1|30683
1615482000000|2021-03-11 17:00:00|12403|12401|12398.3|12396.3|12403|12401|12395.9|12393.9|32849
1615485600000|2021-03-11 18:00:00|12398.7|12396.7|12405.3|12403.3|12408.4|12406.4|12397.5|12395.5|45979
1615489200000|2021-03-11 19:00:00|12406.1|12404.1|12402.2|12400.2|12406.1|12404.1|12401.4|12399.4|25484
1615492800000|2021-03-11 20:00:00|12401.4|12399.4|12403|12401|12404.5|12402.5|12400.6|12398.6|17944
1615496400000|2021-03-11 21:00:00|12403.7|12401.7|12396.7|12394.7|12406.1|12404.1|12395.1|12393.1|33572
1615503600000|2021-03-11 23:00:00|12395.1|12393.1|12398.3|12396.3|12399|12397|12392.8|12390.8|5234
1615507200000|2021-03-12 00:00:00|12399|12397|12399.8|12397.8|12401.4|12399.4|12399|12397|4096
1615510800000|2021-03-12 01:00:00|12399|12397|12399|12397|12400.6|12398.6|12399|12397|2119
1615514400000|2021-03-12 02:00:00|12398.3|12396.3|12396.7|12394.7|12399|12397|12395.1|12393.1|4125
1615518000000|2021-03-12 03:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2226
1615521600000|2021-03-12 04:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1158
1615525200000|2021-03-12 05:00:00|12395.9|12393.9|12393.6|12391.6|12396.7|12394.7|12392.8|12390.8|3402
1615528800000|2021-03-12 06:00:00|12392|12390|12385.8|12383.8|12392|12390|12381.1|12379.1|20485
1615532400000|2021-03-12 07:00:00|12386.2|12384.2|12381.1|12379.1|12388.1|12386.1|12379.5|12377.5|20778
1615536000000|2021-03-12 08:00:00|12380.3|12378.3|12379.5|12377.5|12382.6|12380.6|12373.3|12371.3|22174
1615539600000|2021-03-12 09:00:00|12379.1|12377.1|12372.1|12370.1|12379.5|12377.5|12371.7|12369.7|13845
1615543200000|2021-03-12 10:00:00|12372.5|12370.5|12373.3|12371.3|12376.4|12374.4|12372.5|12370.5|14226
1615546800000|2021-03-12 11:00:00|12372.5|12370.5|12370.9|12368.9|12375.6|12373.6|12369.4|12367.4|15391
1615550400000|2021-03-12 12:00:00|12371.7|12369.7|12374.8|12372.8|12378|12376|12370.9|12368.9|23799
1615554000000|2021-03-12 13:00:00|12374|12372|12373.3|12371.3|12380.3|12378.3|12372.5|12370.5|30855
1615557600000|2021-03-12 14:00:00|12374|12372|12367|12365|12374.8|12372.8|12366.2|12364.2|39692
1615561200000|2021-03-12 15:00:00|12367.8|12365.8|12368.6|12366.6|12371.7|12369.7|12362.3|12360.3|66420
1615564800000|2021-03-12 16:00:00|12368.2|12366.2|12369.4|12367.4|12370.1|12368.1|12364.7|12362.7|50029
1615568400000|2021-03-12 17:00:00|12368.6|12366.6|12366.2|12364.2|12368.6|12366.6|12364.7|12362.7|26471
1615572000000|2021-03-12 18:00:00|12365.5|12363.5|12370.9|12368.9|12370.9|12368.9|12365.5|12363.5|23123
1615575600000|2021-03-12 19:00:00|12370.1|12368.1|12369.4|12367.4|12371.7|12369.7|12369.4|12367.4|29165
1615579200000|2021-03-12 20:00:00|12370.1|12368.1|12373.3|12371.3|12374|12372|12368.6|12366.6|33113
1615582800000|2021-03-12 21:00:00|12374|12372|12372.5|12370.5|12374|12372|12371.7|12369.7|15781
1615759200000|2021-03-14 22:00:00|12372.5|12370.5|12368.6|12366.6|12374|12372|12368.6|12366.6|5393
1615762800000|2021-03-14 23:00:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|1691
1615766400000|2021-03-15 00:00:00|12370.1|12368.1|12374.8|12372.8|12374.8|12372.8|12370.1|12368.1|6328
1615770000000|2021-03-15 01:00:00|12375.6|12373.6|12374|12372|12379.5|12377.5|12374|12372|8343
1615773600000|2021-03-15 02:00:00|12373.7|12371.7|12367|12365|12374|12372|12367|12365|7650
1615777200000|2021-03-15 03:00:00|12366.6|12364.6|12365.5|12363.5|12367|12365|12364.7|12362.7|5914
1615780800000|2021-03-15 04:00:00|12364.7|12362.7|12365.5|12363.5|12367|12365|12364.7|12362.7|5412
1615784400000|2021-03-15 05:00:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12364.7|12362.7|2975
1615788000000|2021-03-15 06:00:00|12365.5|12363.5|12366.2|12364.2|12367.8|12365.8|12364.7|12362.7|5241
1615791600000|2021-03-15 07:00:00|12367|12365|12366.2|12364.2|12370.9|12368.9|12366.2|12364.2|10994
1615795200000|2021-03-15 08:00:00|12367|12365|12370.1|12368.1|12373.3|12371.3|12367|12365|13423
1615798800000|2021-03-15 09:00:00|12369.4|12367.4|12370.9|12368.9|12372.5|12370.5|12369.4|12367.4|11029
1615802400000|2021-03-15 10:00:00|12370.1|12368.1|12372.5|12370.5|12374|12372|12370.1|12368.1|10210
1615806000000|2021-03-15 11:00:00|12371.7|12369.7|12367.8|12365.8|12374|12372|12365.5|12363.5|14176
1615809600000|2021-03-15 12:00:00|12367|12365|12371.7|12369.7|12374|12372|12367|12365|27818
1615813200000|2021-03-15 13:00:00|12372.5|12370.5|12376.4|12374.4|12376.4|12374.4|12370.1|12368.1|22959
1615816800000|2021-03-15 14:00:00|12377.2|12375.2|12370.9|12368.9|12378|12376|12370.9|12368.9|40111
1615820400000|2021-03-15 15:00:00|12371.7|12369.7|12378.7|12376.7|12380.3|12378.3|12370.9|12368.9|33529
1615824000000|2021-03-15 16:00:00|12378|12376|12376.4|12374.4|12379.5|12377.5|12376.4|12374.4|18301
1615827600000|2021-03-15 17:00:00|12377.2|12375.2|12375.6|12373.6|12378|12376|12375.6|12373.6|12086
1615831200000|2021-03-15 18:00:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12375.6|12373.6|22024
1615834800000|2021-03-15 19:00:00|12376.4|12374.4|12378|12376|12379.5|12377.5|12376.4|12374.4|21306
1615838400000|2021-03-15 20:00:00|12377.6|12375.6|12378|12376|12378.7|12376.7|12377.2|12375.2|20508
1615845600000|2021-03-15 22:00:00|12378.7|12376.7|12381.1|12379.1|12381.1|12379.1|12378.7|12376.7|1460
1615849200000|2021-03-15 23:00:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1443
1615852800000|2021-03-16 00:00:00|12379.5|12377.5|12381.9|12379.9|12381.9|12379.9|12379.5|12377.5|3651
1615856400000|2021-03-16 01:00:00|12383.4|12381.4|12383.4|12381.4|12385|12383|12383.4|12381.4|7026
1615860000000|2021-03-16 02:00:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|1408
1615863600000|2021-03-16 03:00:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|1844
1615867200000|2021-03-16 04:00:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1405
1615870800000|2021-03-16 05:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1167
1615874400000|2021-03-16 06:00:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.9|12379.9|1350
1615878000000|2021-03-16 07:00:00|12381.1|12379.1|12376.4|12374.4|12381.1|12379.1|12374|12372|11975
1615881600000|2021-03-16 08:00:00|12375.6|12373.6|12376.4|12374.4|12378.7|12376.7|12374.8|12372.8|9299
1615885200000|2021-03-16 09:00:00|12375.6|12373.6|12378|12376|12380.3|12378.3|12374|12372|5741
1615888800000|2021-03-16 10:00:00|12378.3|12376.3|12378.7|12376.7|12381.1|12379.1|12378|12376|8712
1615892400000|2021-03-16 11:00:00|12378|12376|12380.3|12378.3|12381.9|12379.9|12377.2|12375.2|11053
1615896000000|2021-03-16 12:00:00|12379.5|12377.5|12382.6|12380.6|12384.2|12382.2|12377.2|12375.2|25805
1615899600000|2021-03-16 13:00:00|12381.9|12379.9|12383.4|12381.4|12385|12383|12380.3|12378.3|20686
1615903200000|2021-03-16 14:00:00|12384.2|12382.2|12384.2|12382.2|12387.3|12385.3|12382.6|12380.6|32316
1615906800000|2021-03-16 15:00:00|12385|12383|12385|12383|12385.8|12383.8|12382.6|12380.6|28019
1615910400000|2021-03-16 16:00:00|12384.2|12382.2|12382.6|12380.6|12385.8|12383.8|12380.3|12378.3|36753
1615914000000|2021-03-16 17:00:00|12383.4|12381.4|12381.9|12379.9|12389.7|12387.7|12381.1|12379.1|34523
1615917600000|2021-03-16 18:00:00|12382.6|12380.6|12381.1|12379.1|12384.2|12382.2|12378.7|12376.7|31477
1615921200000|2021-03-16 19:00:00|12380.3|12378.3|12381.9|12379.9|12383.4|12381.4|12379.5|12377.5|26671
1615924800000|2021-03-16 20:00:00|12382.6|12380.6|12377.2|12375.2|12382.6|12380.6|12375.6|12373.6|18730
1615932000000|2021-03-16 22:00:00|12375.6|12373.6|12378.7|12376.7|12378.7|12376.7|12375.6|12373.6|5173
1615935600000|2021-03-16 23:00:00|12379.5|12377.5|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|1450
1615939200000|2021-03-17 00:00:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12374.8|12372.8|4728
1615942800000|2021-03-17 01:00:00|12376.8|12374.8|12376.4|12374.4|12377.6|12375.6|12376.4|12374.4|1730
1615946400000|2021-03-17 02:00:00|12375.6|12373.6|12378|12376|12378|12376|12375.6|12373.6|2397
1615950000000|2021-03-17 03:00:00|||||||||670
1615953600000|2021-03-17 04:00:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|560
1615957200000|2021-03-17 05:00:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2989
1615960800000|2021-03-17 06:00:00|12376.4|12374.4|12374.8|12372.8|12377.2|12375.2|12373.3|12371.3|10436
1615964400000|2021-03-17 07:00:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12370.9|12368.9|23976
1615968000000|2021-03-17 08:00:00|12374.8|12372.8|12374.8|12372.8|12376.4|12374.4|12372.5|12370.5|11459
1615971600000|2021-03-17 09:00:00|12374|12372|12372.5|12370.5|12374.8|12372.8|12371.7|12369.7|9214
1615975200000|2021-03-17 10:00:00|12373.3|12371.3|12368.6|12366.6|12374.8|12372.8|12368.6|12366.6|15134
1615978800000|2021-03-17 11:00:00|12369.4|12367.4|12363.1|12361.1|12370.1|12368.1|12363.1|12361.1|34431
1615982400000|2021-03-17 12:00:00|12363.9|12361.9|12367.8|12365.8|12369.4|12367.4|12362.3|12360.3|49306
1615986000000|2021-03-17 13:00:00|12368.6|12366.6|12366.2|12364.2|12372.5|12370.5|12366.2|12364.2|38407
1615989600000|2021-03-17 14:00:00|12365.5|12363.5|12369.4|12367.4|12375.6|12373.6|12365.5|12363.5|35680
1615993200000|2021-03-17 15:00:00|12370.1|12368.1|12368.6|12366.6|12370.9|12368.9|12363.9|12361.9|38841
1615996800000|2021-03-17 16:00:00|12369.4|12367.4|12370.9|12368.9|12372.5|12370.5|12365.5|12363.5|35518
1616000400000|2021-03-17 17:00:00|12370.1|12368.1|12374.8|12372.8|12375.6|12373.6|12370.1|12368.1|29589
1616004000000|2021-03-17 18:00:00|12380.7|12378.7|12408.4|12406.4|12412.3|12410.3|12373.3|12371.3|169973
1616007600000|2021-03-17 19:00:00|12407.6|12405.6|12397.5|12395.5|12415.5|12413.5|12394.4|12392.4|70897
1616011200000|2021-03-17 20:00:00|12399|12397|12396.7|12394.7|12399.8|12397.8|12392.8|12390.8|33748
1616018400000|2021-03-17 22:00:00|12397.5|12395.5|12393.6|12391.6|12399.8|12397.8|12392|12390|4775
1616022000000|2021-03-17 23:00:00|12392.8|12390.8|12395.1|12393.1|12395.9|12393.9|12392|12390|4503
1616025600000|2021-03-18 00:00:00|12395.9|12393.9|12402.2|12400.2|12405.3|12403.3|12395.9|12393.9|12318
1616029200000|2021-03-18 01:00:00|12401.4|12399.4|12399|12397|12405.3|12403.3|12397.5|12395.5|24966
1616032800000|2021-03-18 02:00:00|12398.3|12396.3|12399.8|12397.8|12402.2|12400.2|12396.7|12394.7|12004
1616036400000|2021-03-18 03:00:00|12399|12397|12394.4|12392.4|12400.6|12398.6|12388.9|12386.9|19402
1616040000000|2021-03-18 04:00:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12392.8|12390.8|8125
1616043600000|2021-03-18 05:00:00|12397.5|12395.5|12398.3|12396.3|12400.6|12398.6|12396.7|12394.7|5370
1616047200000|2021-03-18 06:00:00|12399.8|12397.8|12391.2|12389.2|12399.8|12397.8|12391.2|12389.2|5111
1616050800000|2021-03-18 07:00:00|12392|12390|12378|12376|12394.4|12392.4|12375.6|12373.6|37337
1616054400000|2021-03-18 08:00:00|12378.7|12376.7|12374|12372|12384.2|12382.2|12367|12365|39135
1616058000000|2021-03-18 09:00:00|12374.8|12372.8|12375.6|12373.6|12379.5|12377.5|12373.3|12371.3|26230
1616061600000|2021-03-18 10:00:00|12376.4|12374.4|12369.4|12367.4|12377.2|12375.2|12369.4|12367.4|24335
1616065200000|2021-03-18 11:00:00|12370.9|12368.9|12368.6|12366.6|12372.5|12370.5|12363.1|12361.1|34868
1616068800000|2021-03-18 12:00:00|12369.4|12367.4|12362.3|12360.3|12371.7|12369.7|12358.4|12356.4|60532
1616072400000|2021-03-18 13:00:00|12363.1|12361.1|12351.4|12349.4|12364.7|12362.7|12348.3|12346.3|83785
1616076000000|2021-03-18 14:00:00|12350.6|12348.6|12353|12351|12353.7|12351.7|12345.1|12343.1|89837
1616079600000|2021-03-18 15:00:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12351.4|12349.4|35092
1616083200000|2021-03-18 16:00:00|12355.3|12353.3|12356.1|12354.1|12360.8|12358.8|12354.5|12352.5|35407
1616086800000|2021-03-18 17:00:00|12356.9|12354.9|12361.5|12359.5|12364.7|12362.7|12356.1|12354.1|21350
1616090400000|2021-03-18 18:00:00|12361.9|12359.9|12363.9|12361.9|12363.9|12361.9|12360|12358|24928
1616094000000|2021-03-18 19:00:00|12364.7|12362.7|12367.8|12365.8|12374|12372|12364.7|12362.7|39228
1616097600000|2021-03-18 20:00:00|12367|12365|12365.5|12363.5|12369.4|12367.4|12365.5|12363.5|27433
1616104800000|2021-03-18 22:00:00|12364.7|12362.7|12366.2|12364.2|12368.6|12366.6|12364.7|12362.7|2201
1616108400000|2021-03-18 23:00:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|2386
1616112000000|2021-03-19 00:00:00|12367.8|12365.8|12364.7|12362.7|12370.1|12368.1|12364.7|12362.7|6379
1616115600000|2021-03-19 01:00:00|12365.5|12363.5|12367|12365|12367.8|12365.8|12364.7|12362.7|2312
1616119200000|2021-03-19 02:00:00|12366.2|12364.2|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|1988
1616122800000|2021-03-19 03:00:00|12363.9|12361.9|12367|12365|12370.9|12368.9|12363.9|12361.9|6096
1616126400000|2021-03-19 04:00:00|12367.8|12365.8|12369.4|12367.4|12370.9|12368.9|12367|12365|3869
1616130000000|2021-03-19 05:00:00|12368.6|12366.6|12369.4|12367.4|12370.1|12368.1|12364.7|12362.7|3702
1616133600000|2021-03-19 06:00:00|12370.1|12368.1|12372.5|12370.5|12374|12372|12368.6|12366.6|7903
1616137200000|2021-03-19 07:00:00|12371.7|12369.7|12377.2|12375.2|12381.1|12379.1|12369.4|12367.4|14119
1616140800000|2021-03-19 08:00:00|12376.4|12374.4|12372.5|12370.5|12378|12376|12371.7|12369.7|14456
1616144400000|2021-03-19 09:00:00|12373.3|12371.3|12371.7|12369.7|12374.8|12372.8|12370.9|12368.9|9623
1616148000000|2021-03-19 10:00:00|12372.5|12370.5|12370.9|12368.9|12373.3|12371.3|12368.6|12366.6|25656
1616151600000|2021-03-19 11:00:00|12370.1|12368.1|12374.8|12372.8|12377.2|12375.2|12369.4|12367.4|17787
1616155200000|2021-03-19 12:00:00|12375.6|12373.6|12371.3|12369.3|12376.4|12374.4|12369.4|12367.4|28743
1616158800000|2021-03-19 13:00:00|12371.7|12369.7|12355.3|12353.3|12371.7|12369.7|12347.5|12345.5|94948
1616162400000|2021-03-19 14:00:00|12354.5|12352.5|12363.9|12361.9|12367|12365|12353.7|12351.7|60218
1616166000000|2021-03-19 15:00:00|12363.1|12361.1|12374|12372|12374.8|12372.8|12361.5|12359.5|47962
1616169600000|2021-03-19 16:00:00|12374.4|12372.4|12369.4|12367.4|12376.4|12374.4|12369.4|12367.4|38284
1616173200000|2021-03-19 17:00:00|12368.6|12366.6|12363.9|12361.9|12368.6|12366.6|12363.1|12361.1|20458
1616176800000|2021-03-19 18:00:00|12363.1|12361.1|12360|12358|12365.5|12363.5|12359.2|12357.2|20081
1616180400000|2021-03-19 19:00:00|12359.2|12357.2|12360.8|12358.8|12361.5|12359.5|12356.9|12354.9|22161
1616184000000|2021-03-19 20:00:00|12360|12358|12357.6|12355.6|12360.8|12358.8|12355.3|12353.3|27131
1616364000000|2021-03-21 22:00:00|12360|12358|12360.8|12358.8|12364.7|12362.7|12357.6|12355.6|4372
1616367600000|2021-03-21 23:00:00|12361.5|12359.5|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|3508
1616371200000|2021-03-22 00:00:00|12364.7|12362.7|12367.8|12365.8|12369.4|12367.4|12363.9|12361.9|5913
1616374800000|2021-03-22 01:00:00|12367.4|12365.4|12370.1|12368.1|12370.9|12368.9|12367|12365|5963
1616378400000|2021-03-22 02:00:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.1|12368.1|4285
1616382000000|2021-03-22 03:00:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|1866
1616385600000|2021-03-22 04:00:00|12373.3|12371.3|12374.8|12372.8|12377.2|12375.2|12372.5|12370.5|5592
1616389200000|2021-03-22 05:00:00|12374|12372|12375.6|12373.6|12376.4|12374.4|12371.7|12369.7|4320
1616392800000|2021-03-22 06:00:00|12376.4|12374.4|12374|12372|12379.5|12377.5|12374|12372|6683
1616396400000|2021-03-22 07:00:00|12374.8|12372.8|12377.2|12375.2|12384.2|12382.2|12374|12372|18239
1616400000000|2021-03-22 08:00:00|12376.4|12374.4|12374.8|12372.8|12379.5|12377.5|12374|12372|11070
1616403600000|2021-03-22 09:00:00|12375.6|12373.6|12379.5|12377.5|12380.3|12378.3|12372.5|12370.5|12850
1616407200000|2021-03-22 10:00:00|12378.7|12376.7|12377.2|12375.2|12379.5|12377.5|12375.6|12373.6|9023
1616410800000|2021-03-22 11:00:00|12376.4|12374.4|12374.8|12372.8|12380.3|12378.3|12374|12372|14174
1616414400000|2021-03-22 12:00:00|12374.4|12372.4|12370.9|12368.9|12374.8|12372.8|12368.6|12366.6|37348
1616418000000|2021-03-22 13:00:00|12370.1|12368.1|12367|12365|12372.5|12370.5|12366.2|12364.2|27560
1616421600000|2021-03-22 14:00:00|12366.2|12364.2|12368.6|12366.6|12370.9|12368.9|12365.5|12363.5|30899
1616425200000|2021-03-22 15:00:00|12368.2|12366.2|12372.5|12370.5|12372.5|12370.5|12367|12365|19278
1616428800000|2021-03-22 16:00:00|12373.3|12371.3|12370.9|12368.9|12373.3|12371.3|12368.6|12366.6|20789
1616432400000|2021-03-22 17:00:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12368.6|12366.6|16918
1616436000000|2021-03-22 18:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|10513
1616439600000|2021-03-22 19:00:00|12370.9|12368.9|12371.7|12369.7|12372.9|12370.9|12370.1|12368.1|16479
1616443200000|2021-03-22 20:00:00|12370.9|12368.9|12367.8|12365.8|12371.7|12369.7|12367|12365|22954
1616450400000|2021-03-22 22:00:00|12368.6|12366.6|12371.7|12369.7|12373.3|12371.3|12368.6|12366.6|3372
1616454000000|2021-03-22 23:00:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.1|12368.1|1399
1616457600000|2021-03-23 00:00:00|12370.1|12368.1|12370.1|12368.1|12371.7|12369.7|12367|12365|4672
1616461200000|2021-03-23 01:00:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12366.2|12364.2|5362
1616464800000|2021-03-23 02:00:00|12369.4|12367.4|12373.3|12371.3|12373.3|12371.3|12369.4|12367.4|4551
1616468400000|2021-03-23 03:00:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12372.5|12370.5|5451
1616472000000|2021-03-23 04:00:00|12372.5|12370.5|12374|12372|12374.8|12372.8|12372.5|12370.5|2277
1616475600000|2021-03-23 05:00:00|12373.7|12371.7|12374|12372|12374.8|12372.8|12371.7|12369.7|1893
1616479200000|2021-03-23 06:00:00|12373.3|12371.3|12375.6|12373.6|12376.4|12374.4|12373.3|12371.3|5662
1616482800000|2021-03-23 07:00:00|12376|12374|12376.4|12374.4|12377.2|12375.2|12372.5|12370.5|7446
1616486400000|2021-03-23 08:00:00|12377.2|12375.2|12383.4|12381.4|12383.4|12381.4|12377.2|12375.2|22988
1616490000000|2021-03-23 09:00:00|12382.6|12380.6|12384.2|12382.2|12385.8|12383.8|12380.3|12378.3|18727
1616493600000|2021-03-23 10:00:00|12385|12383|12388.9|12386.9|12391.2|12389.2|12383.4|12381.4|21217
1616497200000|2021-03-23 11:00:00|12388.1|12386.1|12385|12383|12390.5|12388.5|12385|12383|25462
1616500800000|2021-03-23 12:00:00|12385.8|12383.8|12382.6|12380.6|12387.3|12385.3|12381.9|12379.9|32739
1616504400000|2021-03-23 13:00:00|12381.9|12379.9|12378.7|12376.7|12383.4|12381.4|12378.7|12376.7|25822
1616508000000|2021-03-23 14:00:00|12379.1|12377.1|12380.3|12378.3|12382.6|12380.6|12376.4|12374.4|30243
1616511600000|2021-03-23 15:00:00|12379.5|12377.5|12380.3|12378.3|12381.9|12379.9|12377.2|12375.2|18147
1616515200000|2021-03-23 16:00:00|12381.1|12379.1|12381.1|12379.1|12384.2|12382.2|12379.5|12377.5|18053
1616518800000|2021-03-23 17:00:00|12381.9|12379.9|12382.6|12380.6|12384.2|12382.2|12378.7|12376.7|15371
1616522400000|2021-03-23 18:00:00|12381.9|12379.9|12384.2|12382.2|12384.2|12382.2|12381.1|12379.1|22653
1616526000000|2021-03-23 19:00:00|12383.4|12381.4|12389.7|12387.7|12391.2|12389.2|12383.4|12381.4|34702
1616529600000|2021-03-23 20:00:00|12390.5|12388.5|12388.9|12386.9|12392|12390|12388.9|12386.9|27446
1616536800000|2021-03-23 22:00:00|12388.5|12386.5|12390.5|12388.5|12391.2|12389.2|12388.1|12386.1|3789
1616540400000|2021-03-23 23:00:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|3150
1616544000000|2021-03-24 00:00:00|12391.2|12389.2|12395.1|12393.1|12395.1|12393.1|12390.5|12388.5|5199
1616547600000|2021-03-24 01:00:00|12394.4|12392.4|12395.1|12393.1|12396.7|12394.7|12393.6|12391.6|5319
1616551200000|2021-03-24 02:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|2238
1616554800000|2021-03-24 03:00:00|12396.3|12394.3|12399|12397|12399.8|12397.8|12395.9|12393.9|7019
1616558400000|2021-03-24 04:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|2515
1616562000000|2021-03-24 05:00:00|12400.6|12398.6|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|3758
1616565600000|2021-03-24 06:00:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12395.9|12393.9|6839
1616569200000|2021-03-24 07:00:00|12397.5|12395.5|12399|12397|12400.6|12398.6|12392.8|12390.8|11616
1616572800000|2021-03-24 08:00:00|12399.8|12397.8|12393.6|12391.6|12400.6|12398.6|12390.5|12388.5|16217
1616576400000|2021-03-24 09:00:00|12394|12392|12389.7|12387.7|12394|12392|12388.9|12386.9|14764
1616580000000|2021-03-24 10:00:00|12390.5|12388.5|12388.1|12386.1|12390.5|12388.5|12386.5|12384.5|15468
1616583600000|2021-03-24 11:00:00|12387.3|12385.3|12390.5|12388.5|12392|12390|12386.5|12384.5|19977
1616587200000|2021-03-24 12:00:00|12391.2|12389.2|12388.9|12386.9|12391.2|12389.2|12386.5|12384.5|25912
1616590800000|2021-03-24 13:00:00|12389.7|12387.7|12384.2|12382.2|12389.7|12387.7|12381.1|12379.1|38555
1616594400000|2021-03-24 14:00:00|12385|12383|12385.8|12383.8|12387.3|12385.3|12383.4|12381.4|24992
1616598000000|2021-03-24 15:00:00|12386.5|12384.5|12386.5|12384.5|12388.9|12386.9|12385.8|12383.8|31029
1616601600000|2021-03-24 16:00:00|12387.3|12385.3|12386.5|12384.5|12391.2|12389.2|12385.8|12383.8|38765
1616605200000|2021-03-24 17:00:00|12387.3|12385.3|12392|12390|12392|12390|12384.6|12382.6|47610
1616608800000|2021-03-24 18:00:00|12391.2|12389.2|12393.6|12391.6|12394.4|12392.4|12390.5|12388.5|30103
1616612400000|2021-03-24 19:00:00|12392.8|12390.8|12395.1|12393.1|12397.5|12395.5|12392.8|12390.8|19967
1616616000000|2021-03-24 20:00:00|12395.9|12393.9|12394.4|12392.4|12396.7|12394.7|12391.2|12389.2|27769
1616623200000|2021-03-24 22:00:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1174
1616626800000|2021-03-24 23:00:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|1472
1616630400000|2021-03-25 00:00:00|12393.2|12391.2|12391.2|12389.2|12393.6|12391.6|12388.1|12386.1|6138
1616634000000|2021-03-25 01:00:00|12392|12390|12390.5|12388.5|12393.6|12391.6|12385.8|12383.8|5786
1616637600000|2021-03-25 02:00:00|12389.7|12387.7|12388.1|12386.1|12390.5|12388.5|12386.5|12384.5|4351
1616641200000|2021-03-25 03:00:00|12387.3|12385.3|12390.5|12388.5|12391.2|12389.2|12387.3|12385.3|3388
1616644800000|2021-03-25 04:00:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12387.3|12385.3|3072
1616648400000|2021-03-25 05:00:00|12390.5|12388.5|12392|12390|12394|12392|12389.7|12387.7|2920
1616652000000|2021-03-25 06:00:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12390.5|12388.5|4944
1616655600000|2021-03-25 07:00:00|12394.4|12392.4|12391.2|12389.2|12394.4|12392.4|12390.5|12388.5|7816
1616659200000|2021-03-25 08:00:00|12392|12390|12392|12390|12392.8|12390.8|12388.9|12386.9|7575
1616662800000|2021-03-25 09:00:00|12392.8|12390.8|12390.5|12388.5|12393.2|12391.2|12389.7|12387.7|11298
1616666400000|2021-03-25 10:00:00|12390.8|12388.8|12392|12390|12392.8|12390.8|12390.5|12388.5|4708
1616670000000|2021-03-25 11:00:00|12392.8|12390.8|12395.1|12393.1|12395.9|12393.9|12391.2|12389.2|11545
1616673600000|2021-03-25 12:00:00|12395.9|12393.9|12401.4|12399.4|12403|12401|12393.6|12391.6|32334
1616677200000|2021-03-25 13:00:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12399.8|12397.8|42111
1616680800000|2021-03-25 14:00:00|12405.3|12403.3|12403.7|12401.7|12406.1|12404.1|12399.8|12397.8|49491
1616684400000|2021-03-25 15:00:00|12403|12401|12399|12397|12404.5|12402.5|12399|12397|31739
1616688000000|2021-03-25 16:00:00|12399.8|12397.8|12399.8|12397.8|12402.2|12400.2|12399|12397|31716
1616691600000|2021-03-25 17:00:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12388.1|12386.1|53366
1616695200000|2021-03-25 18:00:00|12398.3|12396.3|12403.7|12401.7|12405.3|12403.3|12396.7|12394.7|34155
1616698800000|2021-03-25 19:00:00|12403|12401|12399|12397|12404.5|12402.5|12399|12397|22673
1616702400000|2021-03-25 20:00:00|12398.3|12396.3|12394|12392|12401.4|12399.4|12393.6|12391.6|33127
1616709600000|2021-03-25 22:00:00|12394.4|12392.4|12398.3|12396.3|12398.3|12396.3|12393.6|12391.6|3553
1616713200000|2021-03-25 23:00:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|2684
1616716800000|2021-03-26 00:00:00|12399|12397|12399.8|12397.8|12402.2|12400.2|12397.5|12395.5|4071
1616720400000|2021-03-26 01:00:00|12400.6|12398.6|12400.6|12398.6|12402.2|12400.2|12399|12397|13269
1616724000000|2021-03-26 02:00:00|12399.8|12397.8|12400.6|12398.6|12402.2|12400.2|12399.8|12397.8|2314
1616727600000|2021-03-26 03:00:00|12399.8|12397.8|12399.4|12397.4|12399.8|12397.8|12399|12397|1084
1616731200000|2021-03-26 04:00:00|12399.8|12397.8|12402.2|12400.2|12404.5|12402.5|12397.5|12395.5|10859
1616734800000|2021-03-26 05:00:00|12403|12401|12403|12401|12404.5|12402.5|12400.6|12398.6|4380
1616738400000|2021-03-26 06:00:00|12402.2|12400.2|12402.2|12400.2|12404.5|12402.5|12399.8|12397.8|5718
1616742000000|2021-03-26 07:00:00|12401.4|12399.4|12397.5|12395.5|12402.2|12400.2|12393.6|12391.6|15876
1616745600000|2021-03-26 08:00:00|12398.3|12396.3|12391.2|12389.2|12398.3|12396.3|12391.2|12389.2|15507
1616749200000|2021-03-26 09:00:00|12392|12390|12395.1|12393.1|12396.7|12394.7|12391.2|12389.2|14314
1616752800000|2021-03-26 10:00:00|12394.4|12392.4|12387.3|12385.3|12396.7|12394.7|12386.5|12384.5|19914
1616756400000|2021-03-26 11:00:00|12388.1|12386.1|12385|12383|12389.7|12387.7|12384.2|12382.2|23322
1616760000000|2021-03-26 12:00:00|12384.2|12382.2|12386.5|12384.5|12390.5|12388.5|12383.4|12381.4|34459
1616763600000|2021-03-26 13:00:00|12385.8|12383.8|12385|12383|12390.5|12388.5|12381.9|12379.9|25377
1616767200000|2021-03-26 14:00:00|12385.8|12383.8|12389.7|12387.7|12390.5|12388.5|12383.4|12381.4|25115
1616770800000|2021-03-26 15:00:00|12390.5|12388.5|12393.6|12391.6|12395.9|12393.9|12388.1|12386.1|22423
1616774400000|2021-03-26 16:00:00|12394.4|12392.4|12390.5|12388.5|12394.8|12392.8|12388.9|12386.9|16049
1616778000000|2021-03-26 17:00:00|12389.7|12387.7|12386.5|12384.5|12392|12390|12385.8|12383.8|10356
1616781600000|2021-03-26 18:00:00|12387.3|12385.3|12385|12383|12388.1|12386.1|12383.4|12381.4|23440
1616785200000|2021-03-26 19:00:00|12384.2|12382.2|12383|12381|12385.8|12383.8|12382.6|12380.6|16435
1616788800000|2021-03-26 20:00:00|12383.4|12381.4|12380.3|12378.3|12383.4|12381.4|12380.3|12378.3|17911
1616968800000|2021-03-28 22:00:00|12382.3|12380.3|12386.5|12384.5|12386.5|12384.5|12382.3|12380.3|2138
1616972400000|2021-03-28 23:00:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|1637
1616976000000|2021-03-29 00:00:00|12383.4|12381.4|12388.1|12386.1|12388.1|12386.1|12383.4|12381.4|2923
1616979600000|2021-03-29 01:00:00|12388.9|12386.9|12385.8|12383.8|12388.9|12386.9|12385.8|12383.8|3255
1616983200000|2021-03-29 02:00:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1263
1616986800000|2021-03-29 03:00:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12385.8|12383.8|1094
1616990400000|2021-03-29 04:00:00|12388.1|12386.1|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|9983
1616994000000|2021-03-29 05:00:00|12388.9|12386.9|12391.2|12389.2|12391.6|12389.6|12388.9|12386.9|5379
1616997600000|2021-03-29 06:00:00|12390.5|12388.5|12392.8|12390.8|12394.4|12392.4|12388.9|12386.9|5792
1617001200000|2021-03-29 07:00:00|12392|12390|12388.1|12386.1|12395.1|12393.1|12387.3|12385.3|12303
1617004800000|2021-03-29 08:00:00|12387.3|12385.3|12386.5|12384.5|12388.9|12386.9|12385|12383|18776
1617008400000|2021-03-29 09:00:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12385|12383|5459
1617012000000|2021-03-29 10:00:00|12386.5|12384.5|12389.7|12387.7|12389.7|12387.7|12386.5|12384.5|5932
1617015600000|2021-03-29 11:00:00|12388.9|12386.9|12392|12390|12392.8|12390.8|12388.9|12386.9|8528
1617019200000|2021-03-29 12:00:00|12392.8|12390.8|12388.1|12386.1|12393.6|12391.6|12386.5|12384.5|18430
1617022800000|2021-03-29 13:00:00|12387.3|12385.3|12374|12372|12391.2|12389.2|12373.3|12371.3|25357
1617026400000|2021-03-29 14:00:00|12374.8|12372.8|12378.7|12376.7|12381.1|12379.1|12374|12372|45198
1617030000000|2021-03-29 15:00:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12374|12372|28409
1617033600000|2021-03-29 16:00:00|12378|12376|12376.4|12374.4|12378.7|12376.7|12374.8|12372.8|9710
1617037200000|2021-03-29 17:00:00|12375.6|12373.6|12372.5|12370.5|12375.6|12373.6|12371.7|12369.7|16759
1617040800000|2021-03-29 18:00:00|12371.7|12369.7|12368.6|12366.6|12371.7|12369.7|12364.7|12362.7|32117
1617044400000|2021-03-29 19:00:00|12367.8|12365.8|12367.8|12365.8|12369.4|12367.4|12366.2|12364.2|19624
1617048000000|2021-03-29 20:00:00|12367|12365|12368.6|12366.6|12369.4|12367.4|12366.2|12364.2|15672
1617055200000|2021-03-29 22:00:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12367|12365|3374
1617058800000|2021-03-29 23:00:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|3274
1617062400000|2021-03-30 00:00:00|12368.6|12366.6|12367.8|12365.8|12370.1|12368.1|12367|12365|4459
1617066000000|2021-03-30 01:00:00|12368.6|12366.6|12363.9|12361.9|12368.6|12366.6|12363.9|12361.9|4864
1617069600000|2021-03-30 02:00:00|12362.3|12360.3|12356.9|12354.9|12362.3|12360.3|12355.3|12353.3|15663
1617073200000|2021-03-30 03:00:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12355.3|12353.3|5153
1617076800000|2021-03-30 04:00:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12354.5|12352.5|3421
1617080400000|2021-03-30 05:00:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|4689
1617084000000|2021-03-30 06:00:00|12354.5|12352.5|12350.6|12348.6|12355.3|12353.3|12345.9|12343.9|21677
1617087600000|2021-03-30 07:00:00|12351.4|12349.4|12340.5|12338.5|12353.7|12351.7|12339.3|12337.3|21242
1617091200000|2021-03-30 08:00:00|12339.7|12337.7|12340.5|12338.5|12342.8|12340.8|12337.3|12335.3|18049
1617094800000|2021-03-30 09:00:00|12339.7|12337.7|12345.1|12343.1|12345.9|12343.9|12338.9|12336.9|13504
1617098400000|2021-03-30 10:00:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12340.5|12338.5|16150
1617102000000|2021-03-30 11:00:00|12344|12342|12345.1|12343.1|12345.9|12343.9|12340.5|12338.5|32834
1617105600000|2021-03-30 12:00:00|12345.9|12343.9|12349|12347|12353|12351|12344.4|12342.4|50733
1617109200000|2021-03-30 13:00:00|12349.8|12347.8|12352.2|12350.2|12353.7|12351.7|12349|12347|37218
1617112800000|2021-03-30 14:00:00|12351.8|12349.8|12347.5|12345.5|12351.8|12349.8|12345.9|12343.9|45646
1617116400000|2021-03-30 15:00:00|12348.3|12346.3|12354.5|12352.5|12355.3|12353.3|12347.5|12345.5|25277
1617120000000|2021-03-30 16:00:00|12355.3|12353.3|12356.9|12354.9|12357.6|12355.6|12353|12351|29242
1617123600000|2021-03-30 17:00:00|12357.6|12355.6|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|17285
1617127200000|2021-03-30 18:00:00|12357.6|12355.6|12356.9|12354.9|12359.2|12357.2|12354.5|12352.5|26947
1617130800000|2021-03-30 19:00:00|12357.6|12355.6|12359.2|12357.2|12361.5|12359.5|12356.9|12354.9|27346
1617134400000|2021-03-30 20:00:00|12360|12358|12362.3|12360.3|12362.3|12360.3|12358.4|12356.4|17943
1617141600000|2021-03-30 22:00:00|12360.4|12358.4|12359.2|12357.2|12360.8|12358.8|12358.4|12356.4|2587
1617145200000|2021-03-30 23:00:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|1862
1617148800000|2021-03-31 00:00:00|12358.4|12356.4|12354.5|12352.5|12360.8|12358.8|12354.5|12352.5|5615
1617152400000|2021-03-31 01:00:00|12354.9|12352.9|12353|12351|12355.3|12353.3|12350.6|12348.6|7282
1617156000000|2021-03-31 02:00:00|12353.7|12351.7|12350.6|12348.6|12353.7|12351.7|12350.6|12348.6|3606
1617159600000|2021-03-31 03:00:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12349|12347|2893
1617163200000|2021-03-31 04:00:00|12350.6|12348.6|12352.2|12350.2|12353|12351|12350.6|12348.6|2386
1617166800000|2021-03-31 05:00:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12351.4|12349.4|3785
1617170400000|2021-03-31 06:00:00|12353|12351|12356.9|12354.9|12357.6|12355.6|12351.4|12349.4|7328
1617174000000|2021-03-31 07:00:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12353.7|12351.7|5986
1617177600000|2021-03-31 08:00:00|12356.9|12354.9|12353.7|12351.7|12356.9|12354.9|12352.2|12350.2|8251
1617181200000|2021-03-31 09:00:00|12354.5|12352.5|12354.5|12352.5|12356.1|12354.1|12353|12351|11198
1617184800000|2021-03-31 10:00:00|12353.7|12351.7|12356.1|12354.1|12356.1|12354.1|12352.2|12350.2|4574
1617188400000|2021-03-31 11:00:00|12356.9|12354.9|12353.7|12351.7|12357.6|12355.6|12353.7|12351.7|11630
1617192000000|2021-03-31 12:00:00|12354.5|12352.5|12356.9|12354.9|12357.6|12355.6|12351.4|12349.4|28179
1617195600000|2021-03-31 13:00:00|12356.1|12354.1|12353|12351|12358.4|12356.4|12348.3|12346.3|38538
1617199200000|2021-03-31 14:00:00|12353.7|12351.7|12355.3|12353.3|12355.3|12353.3|12352.2|12350.2|44026
1617202800000|2021-03-31 15:00:00|12356.1|12354.1|12353.7|12351.7|12356.1|12354.1|12352.2|12350.2|31905
1617206400000|2021-03-31 16:00:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353|12351|21386
1617210000000|2021-03-31 17:00:00|12355.3|12353.3|12347.5|12345.5|12355.3|12353.3|12345.9|12343.9|50165
1617213600000|2021-03-31 18:00:00|12346.7|12344.7|12341.2|12339.2|12349|12347|12338.9|12336.9|72283
1617217200000|2021-03-31 19:00:00|12342|12340|12345.1|12343.1|12349.8|12347.8|12341.2|12339.2|82858
1617220800000|2021-03-31 20:00:00|12345.9|12343.9|12340.5|12338.5|12347.5|12345.5|12339.7|12337.7|45622
1617228000000|2021-03-31 22:00:00|12343.6|12341.6|12341.2|12339.2|12344.4|12342.4|12340.5|12338.5|3887
1617231600000|2021-03-31 23:00:00|12342|12340|12343.6|12341.6|12344.4|12342.4|12342|12340|3860
1617235200000|2021-04-01 00:00:00|12344|12342|12338.1|12336.1|12344.4|12342.4|12338.1|12336.1|4757
1617238800000|2021-04-01 01:00:00|12338.9|12336.9|12339.7|12337.7|12340.5|12338.5|12338.1|12336.1|5848
1617242400000|2021-04-01 02:00:00|12338.9|12336.9|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|8537
1617246000000|2021-04-01 03:00:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|6549
1617249600000|2021-04-01 04:00:00|12339.7|12337.7|12340.5|12338.5|12341.2|12339.2|12338.9|12336.9|7270
1617253200000|2021-04-01 05:00:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12339.7|12337.7|14629
1617256800000|2021-04-01 06:00:00|12339.7|12337.7|12340.5|12338.5|12343.6|12341.6|12339.7|12337.7|7307
1617260400000|2021-04-01 07:00:00|12341.2|12339.2|12343.6|12341.6|12346.7|12344.7|12341.2|12339.2|13721
1617264000000|2021-04-01 08:00:00|12344.4|12342.4|12342.8|12340.8|12345.9|12343.9|12342|12340|13942
1617267600000|2021-04-01 09:00:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342|12340|11236
1617271200000|2021-04-01 10:00:00|12343.2|12341.2|12342|12340|12343.6|12341.6|12341.2|12339.2|10338
1617274800000|2021-04-01 11:00:00|12342.8|12340.8|12344.4|12342.4|12345.1|12343.1|12341.2|12339.2|16828
1617278400000|2021-04-01 12:00:00|12345.1|12343.1|12353|12351|12353.7|12351.7|12345.1|12343.1|56397
1617282000000|2021-04-01 13:00:00|12352.2|12350.2|12356.1|12354.1|12358.4|12356.4|12352.2|12350.2|43151
1617285600000|2021-04-01 14:00:00|12354.5|12352.5|12360.8|12358.8|12362.3|12360.3|12353.7|12351.7|63077
1617289200000|2021-04-01 15:00:00|12361.5|12359.5|12363.9|12361.9|12366.2|12364.2|12360.8|12358.8|33794
1617292800000|2021-04-01 16:00:00|12363.1|12361.1|12356.9|12354.9|12364.7|12362.7|12355.3|12353.3|33218
1617296400000|2021-04-01 17:00:00|12357.6|12355.6|12358.4|12356.4|12360|12358|12355.3|12353.3|22190
1617300000000|2021-04-01 18:00:00|12357.6|12355.6|12356.9|12354.9|12359.2|12357.2|12356.1|12354.1|16133
1617303600000|2021-04-01 19:00:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12354.5|12352.5|13093
1617307200000|2021-04-01 20:00:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12354.5|12352.5|23968
1617343200000|2021-04-02 06:00:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|73
1617346800000|2021-04-02 07:00:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|2061
1617350400000|2021-04-02 08:00:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|560
1617354000000|2021-04-02 09:00:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|1482
1617357600000|2021-04-02 10:00:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12351.4|12349.4|1557
1617361200000|2021-04-02 11:00:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12351.4|12349.4|4609
1617364800000|2021-04-02 12:00:00|12351.8|12349.8|12342.8|12340.8|12359.2|12357.2|12342.8|12340.8|31951
1617368400000|2021-04-02 13:00:00|12342|12340|12324|12322|12342.8|12340.8|12324|12322|44580
1617372000000|2021-04-02 14:00:00|12323.3|12321.3|12320.1|12318.1|12326.4|12324.4|12320.1|12318.1|23706
1617375600000|2021-04-02 15:00:00|12320.9|12318.9|12322.9|12320.9|12323.3|12321.3|12320.1|12318.1|5794
1617573600000|2021-04-04 22:00:00|12319.4|12317.4|12324.8|12322.8|12328|12326|12317.8|12315.8|4553
1617577200000|2021-04-04 23:00:00|12325.6|12323.6|12328|12326|12329.5|12327.5|12324.8|12322.8|4508
1617580800000|2021-04-05 00:00:00|12327.2|12325.2|12325.6|12323.6|12328.7|12326.7|12324.8|12322.8|4236
1617584400000|2021-04-05 01:00:00|12326.4|12324.4|12324.8|12322.8|12327.2|12325.2|12324.8|12322.8|2091
1617588000000|2021-04-05 02:00:00|12325.6|12323.6|12323.3|12321.3|12325.6|12323.6|12321.7|12319.7|5478
1617591600000|2021-04-05 03:00:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|1337
1617595200000|2021-04-05 04:00:00|12323.3|12321.3|12322.5|12320.5|12324|12322|12322.5|12320.5|972
1617598800000|2021-04-05 05:00:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12322.5|12320.5|1115
1617602400000|2021-04-05 06:00:00|12324|12322|12325.6|12323.6|12325.6|12323.6|12324|12322|2957
1617606000000|2021-04-05 07:00:00|12323.3|12321.3|12325.6|12323.6|12325.6|12323.6|12322.5|12320.5|2788
1617609600000|2021-04-05 08:00:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12324|12322|2184
1617613200000|2021-04-05 09:00:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|1118
1617616800000|2021-04-05 10:00:00|12324|12322|12324|12322|12324.8|12322.8|12323.3|12321.3|4796
1617620400000|2021-04-05 11:00:00|12324.8|12322.8|12320.9|12318.9|12325.6|12323.6|12320.9|12318.9|5744
1617624000000|2021-04-05 12:00:00|12321.7|12319.7|12321.7|12319.7|12322.5|12320.5|12314.7|12312.7|26573
1617627600000|2021-04-05 13:00:00|12320.9|12318.9|12325.6|12323.6|12327.2|12325.2|12320.1|12318.1|33791
1617631200000|2021-04-05 14:00:00|12324|12322|12331.9|12329.9|12335.8|12333.8|12323.3|12321.3|39395
1617634800000|2021-04-05 15:00:00|12332.6|12330.6|12341.2|12339.2|12342.8|12340.8|12331.1|12329.1|39938
1617638400000|2021-04-05 16:00:00|12342|12340|12342.8|12340.8|12343.6|12341.6|12340.5|12338.5|15728
1617642000000|2021-04-05 17:00:00|12342|12340|12341.2|12339.2|12342.8|12340.8|12340.5|12338.5|12522
1617645600000|2021-04-05 18:00:00|12340.5|12338.5|12338.9|12336.9|12342.8|12340.8|12338.9|12336.9|14073
1617649200000|2021-04-05 19:00:00|12338.1|12336.1|12342|12340|12342|12340|12338.1|12336.1|21737
1617652800000|2021-04-05 20:00:00|12341.6|12339.6|12347.5|12345.5|12348.3|12346.3|12341.6|12339.6|18757
1617660000000|2021-04-05 22:00:00|12348.3|12346.3|12345.1|12343.1|12348.3|12346.3|12345.1|12343.1|3301
1617663600000|2021-04-05 23:00:00|12345.9|12343.9|12346.7|12344.7|12347.5|12345.5|12344.4|12342.4|2860
1617667200000|2021-04-06 00:00:00|12347.5|12345.5|12350.6|12348.6|12350.6|12348.6|12346.7|12344.7|13885
1617670800000|2021-04-06 01:00:00|12351.4|12349.4|12353|12351|12356.1|12354.1|12351.4|12349.4|7407
1617674400000|2021-04-06 02:00:00|12352.2|12350.2|12350.6|12348.6|12353|12351|12349|12347|5026
1617678000000|2021-04-06 03:00:00|12349.8|12347.8|12349|12347|12350.6|12348.6|12349|12347|1810
1617681600000|2021-04-06 04:00:00|12349.8|12347.8|12353|12351|12353.7|12351.7|12349|12347|3039
1617685200000|2021-04-06 05:00:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12350.6|12348.6|1822
1617688800000|2021-04-06 06:00:00|12353|12351|12349.8|12347.8|12354.5|12352.5|12349|12347|7651
1617692400000|2021-04-06 07:00:00|12349|12347|12345.1|12343.1|12353|12351|12343.6|12341.6|9816
1617696000000|2021-04-06 08:00:00|12344.4|12342.4|12342|12340|12344.4|12342.4|12342|12340|8014
1617699600000|2021-04-06 09:00:00|12342.8|12340.8|12345.1|12343.1|12345.1|12343.1|12341.2|12339.2|8012
1617703200000|2021-04-06 10:00:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12344.4|12342.4|7355
1617706800000|2021-04-06 11:00:00|12345.1|12343.1|12351.4|12349.4|12351.4|12349.4|12345.1|12343.1|14357
1617710400000|2021-04-06 12:00:00|12352.2|12350.2|12355.3|12353.3|12356.1|12354.1|12349.8|12347.8|24738
1617714000000|2021-04-06 13:00:00|12356.1|12354.1|12360.8|12358.8|12363.1|12361.1|12353.7|12351.7|31575
1617717600000|2021-04-06 14:00:00|12362.3|12360.3|12367|12365|12367.8|12365.8|12360.8|12358.8|41778
1617721200000|2021-04-06 15:00:00|12368.2|12366.2|12369.4|12367.4|12370.9|12368.9|12366.2|12364.2|28826
1617724800000|2021-04-06 16:00:00|12368.6|12366.6|12370.1|12368.1|12370.9|12368.9|12367|12365|20346
1617728400000|2021-04-06 17:00:00|12369.4|12367.4|12374|12372|12374|12372|12368.6|12366.6|23584
1617732000000|2021-04-06 18:00:00|12374.8|12372.8|12372.5|12370.5|12376.4|12374.4|12372.5|12370.5|21581
1617735600000|2021-04-06 19:00:00|12373.3|12371.3|12374|12372|12374.8|12372.8|12372.5|12370.5|16485
1617739200000|2021-04-06 20:00:00|12374.8|12372.8|12372.5|12370.5|12374.8|12372.8|12371.7|12369.7|12875
1617746400000|2021-04-06 22:00:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|2407
1617750000000|2021-04-06 23:00:00|12372.5|12370.5|12370.9|12368.9|12373.3|12371.3|12370.9|12368.9|2124
1617753600000|2021-04-07 00:00:00|12371.7|12369.7|12368.6|12366.6|12371.7|12369.7|12367.8|12365.8|6304
1617757200000|2021-04-07 01:00:00|12369.4|12367.4|12370.9|12368.9|12372.5|12370.5|12368.6|12366.6|3871
1617760800000|2021-04-07 02:00:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|2068
1617764400000|2021-04-07 03:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|3019
1617768000000|2021-04-07 04:00:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|2406
1617771600000|2021-04-07 05:00:00|12370.9|12368.9|12373.3|12371.3|12373.3|12371.3|12370.9|12368.9|3136
1617775200000|2021-04-07 06:00:00|12374|12372|12383.4|12381.4|12384.2|12382.2|12373.3|12371.3|18083
1617778800000|2021-04-07 07:00:00|12382.6|12380.6|12381.9|12379.9|12385|12383|12377.2|12375.2|18473
1617782400000|2021-04-07 08:00:00|12381.1|12379.1|12378|12376|12381.9|12379.9|12378|12376|9883
1617786000000|2021-04-07 09:00:00|12378.7|12376.7|12381.1|12379.1|12381.9|12379.9|12378|12376|9927
1617789600000|2021-04-07 10:00:00|12381.9|12379.9|12379.5|12377.5|12382.6|12380.6|12378.7|12376.7|9068
1617793200000|2021-04-07 11:00:00|12378.7|12376.7|12377.2|12375.2|12379.5|12377.5|12375.6|12373.6|16533
1617796800000|2021-04-07 12:00:00|12376.4|12374.4|12374.8|12372.8|12378.7|12376.7|12372.5|12370.5|28615
1617800400000|2021-04-07 13:00:00|12374|12372|12379.5|12377.5|12379.5|12377.5|12373.3|12371.3|16797
1617804000000|2021-04-07 14:00:00|12380.3|12378.3|12381.9|12379.9|12384.2|12382.2|12377.2|12375.2|53104
1617807600000|2021-04-07 15:00:00|12382.6|12380.6|12387.3|12385.3|12388.1|12386.1|12381.9|12379.9|36266
1617811200000|2021-04-07 16:00:00|12386.5|12384.5|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|17543
1617814800000|2021-04-07 17:00:00|12385|12383|12384.2|12382.2|12386.5|12384.5|12383.4|12381.4|19733
1617818400000|2021-04-07 18:00:00|12383.4|12381.4|12381.9|12379.9|12385|12383|12380.3|12378.3|30897
1617822000000|2021-04-07 19:00:00|12381.1|12379.1|12376.4|12374.4|12381.9|12379.9|12374.8|12372.8|25292
1617825600000|2021-04-07 20:00:00|12375.6|12373.6|12374|12372|12377.2|12375.2|12373.3|12371.3|14009
1617832800000|2021-04-07 22:00:00|12374.8|12372.8|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|1961
1617836400000|2021-04-07 23:00:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12374|12372|4254
1617840000000|2021-04-08 00:00:00|12376.4|12374.4|12375.6|12373.6|12378|12376|12374.8|12372.8|2615
1617843600000|2021-04-08 01:00:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|2472
1617847200000|2021-04-08 02:00:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|3109
1617850800000|2021-04-08 03:00:00|12377.2|12375.2|12378|12376|12379.5|12377.5|12377.2|12375.2|2126
1617854400000|2021-04-08 04:00:00|12378.3|12376.3|12378.7|12376.7|12378.7|12376.7|12378|12376|1401
1617858000000|2021-04-08 05:00:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|2142
1617861600000|2021-04-08 06:00:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|5657
1617865200000|2021-04-08 07:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|7165
1617868800000|2021-04-08 08:00:00|12381.9|12379.9|12382.6|12380.6|12385|12383|12380.3|12378.3|11257
1617872400000|2021-04-08 09:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12380.3|12378.3|21908
1617876000000|2021-04-08 10:00:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12383.4|12381.4|5868
1617879600000|2021-04-08 11:00:00|12385.8|12383.8|12388.1|12386.1|12389.7|12387.7|12385|12383|11234
1617883200000|2021-04-08 12:00:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12381.1|12379.1|30141
1617886800000|2021-04-08 13:00:00|12387.3|12385.3|12389.7|12387.7|12392|12390|12384.2|12382.2|28983
1617890400000|2021-04-08 14:00:00|12390.5|12388.5|12385.8|12383.8|12390.5|12388.5|12385.8|12383.8|24078
1617894000000|2021-04-08 15:00:00|12385|12383|12388.1|12386.1|12388.9|12386.9|12384.2|12382.2|22440
1617897600000|2021-04-08 16:00:00|12388.9|12386.9|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|17698
1617901200000|2021-04-08 17:00:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|9185
1617904800000|2021-04-08 18:00:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|12484
1617908400000|2021-04-08 19:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|16297
1617912000000|2021-04-08 20:00:00|12389.7|12387.7|12391.2|12389.2|12392|12390|12388.9|12386.9|22426
1617919200000|2021-04-08 22:00:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1488
1617922800000|2021-04-08 23:00:00|12391.2|12389.2|12388.9|12386.9|12392|12390|12388.9|12386.9|2338
1617926400000|2021-04-09 00:00:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|4046
1617930000000|2021-04-09 01:00:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|4041
1617933600000|2021-04-09 02:00:00|12389.7|12387.7|12387.3|12385.3|12390.5|12388.5|12387.3|12385.3|2737
1617937200000|2021-04-09 03:00:00|12386.9|12384.9|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2703
1617940800000|2021-04-09 04:00:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|2063
1617944400000|2021-04-09 05:00:00|12387.7|12385.7|12384.2|12382.2|12387.7|12385.7|12382.6|12380.6|5531
1617948000000|2021-04-09 06:00:00|12383.4|12381.4|12381.1|12379.1|12383.4|12381.4|12379.5|12377.5|10001
1617951600000|2021-04-09 07:00:00|12380.3|12378.3|12374|12372|12380.3|12378.3|12372.5|12370.5|16906
1617955200000|2021-04-09 08:00:00|12374.8|12372.8|12373.3|12371.3|12377.2|12375.2|12373.3|12371.3|10459
1617958800000|2021-04-09 09:00:00|12374|12372|12375.6|12373.6|12377.2|12375.2|12374|12372|9275
1617962400000|2021-04-09 10:00:00|12376.4|12374.4|12372.5|12370.5|12376.4|12374.4|12371.7|12369.7|12357
1617966000000|2021-04-09 11:00:00|12373.3|12371.3|12369.4|12367.4|12375.6|12373.6|12369.4|12367.4|20326
1617969600000|2021-04-09 12:00:00|12370.1|12368.1|12362.3|12360.3|12370.9|12368.9|12360|12358|41962
1617973200000|2021-04-09 13:00:00|12361.5|12359.5|12368.6|12366.6|12368.6|12366.6|12357.6|12355.6|43213
1617976800000|2021-04-09 14:00:00|12367.8|12365.8|12372.5|12370.5|12374|12372|12367.8|12365.8|36288
1617980400000|2021-04-09 15:00:00|12371.7|12369.7|12381.1|12379.1|12381.9|12379.9|12369.4|12367.4|29193
1617984000000|2021-04-09 16:00:00|12381.9|12379.9|12379.5|12377.5|12381.9|12379.9|12378|12376|18156
1617987600000|2021-04-09 17:00:00|12378.7|12376.7|12376.4|12374.4|12379.5|12377.5|12375.6|12373.6|18455
1617991200000|2021-04-09 18:00:00|12377.2|12375.2|12374|12372|12378|12376|12373.3|12371.3|13146
1617994800000|2021-04-09 19:00:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|14547
1617998400000|2021-04-09 20:00:00|12375.6|12373.6|12375.6|12373.6|12378|12376|12374|12372|18042
1618178400000|2021-04-11 22:00:00|12374|12372|12370.9|12368.9|12374.8|12372.8|12370.9|12368.9|2361
1618182000000|2021-04-11 23:00:00|12370.1|12368.1|12367.8|12365.8|12370.9|12368.9|12367.8|12365.8|4937
1618185600000|2021-04-12 00:00:00|12367|12365|12369.4|12367.4|12370.1|12368.1|12367|12365|3853
1618189200000|2021-04-12 01:00:00|12370.1|12368.1|12372.5|12370.5|12373.3|12371.3|12370.1|12368.1|14166
1618192800000|2021-04-12 02:00:00|12373.3|12371.3|12375.6|12373.6|12377.2|12375.2|12372.5|12370.5|2863
1618196400000|2021-04-12 03:00:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1419
1618200000000|2021-04-12 04:00:00|12375.6|12373.6|12374|12372|12376.4|12374.4|12374|12372|863
1618203600000|2021-04-12 05:00:00|12373.7|12371.7|12374|12372|12374|12372|12373.3|12371.3|3140
1618207200000|2021-04-12 06:00:00|12374.8|12372.8|12374|12372|12377.2|12375.2|12374|12372|5793
1618210800000|2021-04-12 07:00:00|12373.3|12371.3|12380.3|12378.3|12381.1|12379.1|12373.3|12371.3|10331
1618214400000|2021-04-12 08:00:00|12381.1|12379.1|12377.2|12375.2|12381.1|12379.1|12377.2|12375.2|4692
1618218000000|2021-04-12 09:00:00|12376.4|12374.4|12378|12376|12378|12376|12375.6|12373.6|4218
1618221600000|2021-04-12 10:00:00|12377.2|12375.2|12372.5|12370.5|12378.7|12376.7|12371.7|12369.7|10266
1618225200000|2021-04-12 11:00:00|12371.7|12369.7|12371.7|12369.7|12374.8|12372.8|12369.4|12367.4|10458
1618228800000|2021-04-12 12:00:00|12370.9|12368.9|12367.8|12365.8|12372.5|12370.5|12367.8|12365.8|18210
1618232400000|2021-04-12 13:00:00|12367|12365|12365.5|12363.5|12368.6|12366.6|12362.3|12360.3|21478
1618236000000|2021-04-12 14:00:00|12364.7|12362.7|12359.2|12357.2|12365.5|12363.5|12359.2|12357.2|25577
1618239600000|2021-04-12 15:00:00|12360|12358|12361.5|12359.5|12364.7|12362.7|12360|12358|22085
1618243200000|2021-04-12 16:00:00|12360.8|12358.8|12362.3|12360.3|12363.9|12361.9|12360.8|12358.8|20943
1618246800000|2021-04-12 17:00:00|12363.1|12361.1|12361.5|12359.5|12364.7|12362.7|12361.5|12359.5|17775
1618250400000|2021-04-12 18:00:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12358.4|12356.4|18419
1618254000000|2021-04-12 19:00:00|12361.5|12359.5|12363.9|12361.9|12364.7|12362.7|12361.5|12359.5|13855
1618257600000|2021-04-12 20:00:00|12363.1|12361.1|12366.2|12364.2|12367|12365|12363.1|12361.1|20960
1618264800000|2021-04-12 22:00:00|12367|12365|12364.7|12362.7|12367.8|12365.8|12364.7|12362.7|2115
1618268400000|2021-04-12 23:00:00|12364.3|12362.3|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1082
1618272000000|2021-04-13 00:00:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12362.3|12360.3|4669
1618275600000|2021-04-13 01:00:00|12364.7|12362.7|12362.3|12360.3|12366.2|12364.2|12361.5|12359.5|2384
1618279200000|2021-04-13 02:00:00|12362.7|12360.7|12361.5|12359.5|12363.9|12361.9|12361.5|12359.5|3846
1618282800000|2021-04-13 03:00:00|12360.8|12358.8|12360|12358|12361.5|12359.5|12360|12358|3281
1618286400000|2021-04-13 04:00:00|12359.2|12357.2|12357.6|12355.6|12359.2|12357.2|12356.1|12354.1|5829
1618290000000|2021-04-13 05:00:00|12356.9|12354.9|12357.6|12355.6|12359.2|12357.2|12356.9|12354.9|3807
1618293600000|2021-04-13 06:00:00|12358|12356|12353|12351|12358.4|12356.4|12352.2|12350.2|9080
1618297200000|2021-04-13 07:00:00|12353.7|12351.7|12355.3|12353.3|12356.9|12354.9|12352.2|12350.2|5886
1618300800000|2021-04-13 08:00:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12354.5|12352.5|6761
1618304400000|2021-04-13 09:00:00|12356.1|12354.1|12353.7|12351.7|12356.9|12354.9|12353.7|12351.7|8051
1618308000000|2021-04-13 10:00:00|12354.5|12352.5|12360.8|12358.8|12360.8|12358.8|12353.7|12351.7|6639
1618311600000|2021-04-13 11:00:00|12360|12358|12361.5|12359.5|12368.6|12366.6|12357.6|12355.6|25700
1618315200000|2021-04-13 12:00:00|12362.3|12360.3|12367|12365|12368.6|12366.6|12353|12351|44466
1618318800000|2021-04-13 13:00:00|12366.2|12364.2|12375.6|12373.6|12376.4|12374.4|12362.3|12360.3|43465
1618322400000|2021-04-13 14:00:00|12375.2|12373.2|12370.9|12368.9|12376.4|12374.4|12370.9|12368.9|36259
1618326000000|2021-04-13 15:00:00|12371.7|12369.7|12374|12372|12374.8|12372.8|12370.1|12368.1|17191
1618329600000|2021-04-13 16:00:00|12374.8|12372.8|12376.8|12374.8|12377.2|12375.2|12374|12372|22215
1618333200000|2021-04-13 17:00:00|12376.4|12374.4|12383.4|12381.4|12387.3|12385.3|12376.4|12374.4|33548
1618336800000|2021-04-13 18:00:00|12384.2|12382.2|12388.1|12386.1|12388.1|12386.1|12383.4|12381.4|20665
1618340400000|2021-04-13 19:00:00|12387.3|12385.3|12387.3|12385.3|12388.9|12386.9|12385.8|12383.8|16984
1618344000000|2021-04-13 20:00:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|17221
1618351200000|2021-04-13 22:00:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|2849
1618354800000|2021-04-13 23:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|2094
1618358400000|2021-04-14 00:00:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|4269
1618362000000|2021-04-14 01:00:00|12389.7|12387.7|12388.1|12386.1|12390.5|12388.5|12387.3|12385.3|3828
1618365600000|2021-04-14 02:00:00|12387.7|12385.7|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3301
1618369200000|2021-04-14 03:00:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|2302
1618372800000|2021-04-14 04:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|1095
1618376400000|2021-04-14 05:00:00|12385|12383|12385|12383|12385|12383|12383.4|12381.4|3074
1618380000000|2021-04-14 06:00:00|12385.8|12383.8|12383.4|12381.4|12386.5|12384.5|12381.9|12379.9|11828
1618383600000|2021-04-14 07:00:00|12382.6|12380.6|12380.3|12378.3|12385|12383|12379.5|12377.5|10310
1618387200000|2021-04-14 08:00:00|12379.5|12377.5|12378.7|12376.7|12381.1|12379.1|12378|12376|6939
1618390800000|2021-04-14 09:00:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|6343
1618394400000|2021-04-14 10:00:00|12378|12376|12380.3|12378.3|12381.1|12379.1|12378|12376|8874
1618398000000|2021-04-14 11:00:00|12379.5|12377.5|12381.1|12379.1|12383.4|12381.4|12378.7|12376.7|16096
1618401600000|2021-04-14 12:00:00|12381.9|12379.9|12381.1|12379.1|12383.4|12381.4|12379.5|12377.5|25430
1618405200000|2021-04-14 13:00:00|12380.3|12378.3|12376.4|12374.4|12382.6|12380.6|12374.8|12372.8|26197
1618408800000|2021-04-14 14:00:00|12377.2|12375.2|12374.8|12372.8|12381.1|12379.1|12374|12372|26392
1618412400000|2021-04-14 15:00:00|12374|12372|12377.2|12375.2|12377.2|12375.2|12369.4|12367.4|34656
1618416000000|2021-04-14 16:00:00|12376.4|12374.4|12372.5|12370.5|12377.2|12375.2|12371.7|12369.7|18069
1618419600000|2021-04-14 17:00:00|12371.7|12369.7|12376.4|12374.4|12376.4|12374.4|12371.7|12369.7|16610
1618423200000|2021-04-14 18:00:00|12377.2|12375.2|12377.2|12375.2|12378.7|12376.7|12374|12372|24006
1618426800000|2021-04-14 19:00:00|12376.4|12374.4|12380.3|12378.3|12380.3|12378.3|12376.4|12374.4|14499
1618430400000|2021-04-14 20:00:00|12379.5|12377.5|12379.5|12377.5|12381.9|12379.9|12378.7|12376.7|20980
1618437600000|2021-04-14 22:00:00|12378.7|12376.7|12376.4|12374.4|12378.7|12376.7|12376.4|12374.4|2068
1618441200000|2021-04-14 23:00:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|563
1618444800000|2021-04-15 00:00:00|12376.4|12374.4|12374.8|12372.8|12378.7|12376.7|12374.8|12372.8|1849
1618448400000|2021-04-15 01:00:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1688
1618452000000|2021-04-15 02:00:00|12376.4|12374.4|12378|12376|12378.7|12376.7|12375.6|12373.6|3538
1618455600000|2021-04-15 03:00:00|12378.7|12376.7|12380.3|12378.3|12381.1|12379.1|12378|12376|3105
1618459200000|2021-04-15 04:00:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1546
1618462800000|2021-04-15 05:00:00|12380.3|12378.3|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|2081
1618466400000|2021-04-15 06:00:00|12378|12376|12381.9|12379.9|12381.9|12379.9|12378|12376|3908
1618470000000|2021-04-15 07:00:00|12382.6|12380.6|12386.5|12384.5|12388.1|12386.1|12381.9|12379.9|15719
1618473600000|2021-04-15 08:00:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385|12383|3976
1618477200000|2021-04-15 09:00:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12385|12383|8531
1618480800000|2021-04-15 10:00:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12385|12383|5192
1618484400000|2021-04-15 11:00:00|12386.5|12384.5|12386.5|12384.5|12388.9|12386.9|12385.8|12383.8|13310
1618488000000|2021-04-15 12:00:00|12387.3|12385.3|12392.8|12390.8|12393.6|12391.6|12383.4|12381.4|39100
1618491600000|2021-04-15 13:00:00|12393.6|12391.6|12392|12390|12395.1|12393.1|12390.5|12388.5|45074
1618495200000|2021-04-15 14:00:00|12392.8|12390.8|12398.3|12396.3|12399|12397|12391.2|12389.2|52043
1618498800000|2021-04-15 15:00:00|12399|12397|12402.2|12400.2|12406.9|12404.9|12399|12397|44144
1618502400000|2021-04-15 16:00:00|12403|12401|12411.5|12409.5|12411.5|12409.5|12403|12401|28362
1618506000000|2021-04-15 17:00:00|12410.8|12408.8|12410|12408|12411.2|12409.2|12406.9|12404.9|22039
1618509600000|2021-04-15 18:00:00|12409.2|12407.2|12412.3|12410.3|12412.3|12410.3|12409.2|12407.2|24532
1618513200000|2021-04-15 19:00:00|12413.1|12411.1|12406.1|12404.1|12413.1|12411.1|12403|12401|26552
1618516800000|2021-04-15 20:00:00|12405.3|12403.3|12398.3|12396.3|12406.9|12404.9|12397.5|12395.5|31899
1618524000000|2021-04-15 22:00:00|12399.8|12397.8|12401.4|12399.4|12402.2|12400.2|12399|12397|2003
1618527600000|2021-04-15 23:00:00|12400.6|12398.6|12402.2|12400.2|12403|12401|12400.6|12398.6|2058
1618531200000|2021-04-16 00:00:00|12403|12401|12402.2|12400.2|12403|12401|12400.6|12398.6|3900
1618534800000|2021-04-16 01:00:00|12401.4|12399.4|12399|12397|12402.2|12400.2|12399|12397|6603
1618538400000|2021-04-16 02:00:00|12399.8|12397.8|12396.7|12394.7|12399.8|12397.8|12396.7|12394.7|4329
1618542000000|2021-04-16 03:00:00|12395.9|12393.9|12397.5|12395.5|12397.9|12395.9|12395.9|12393.9|4179
1618545600000|2021-04-16 04:00:00|12399|12397|12397.5|12395.5|12399|12397|12397.5|12395.5|2586
1618549200000|2021-04-16 05:00:00|12398.3|12396.3|12396.7|12394.7|12399|12397|12396.7|12394.7|3166
1618552800000|2021-04-16 06:00:00|12397.5|12395.5|12394.4|12392.4|12398.3|12396.3|12392.8|12390.8|18611
1618556400000|2021-04-16 07:00:00|12393.6|12391.6|12392.8|12390.8|12395.9|12393.9|12391.2|12389.2|8270
1618560000000|2021-04-16 08:00:00|12392|12390|12393.6|12391.6|12397.5|12395.5|12391.2|12389.2|6638
1618563600000|2021-04-16 09:00:00|12394.4|12392.4|12397.5|12395.5|12398.3|12396.3|12394.4|12392.4|11455
1618567200000|2021-04-16 10:00:00|12396.7|12394.7|12398.3|12396.3|12399.8|12397.8|12395.1|12393.1|7400
1618570800000|2021-04-16 11:00:00|12399|12397|12401.4|12399.4|12403.7|12401.7|12398.3|12396.3|14418
1618574400000|2021-04-16 12:00:00|12400.6|12398.6|12393.6|12391.6|12402.2|12400.2|12392.8|12390.8|24334
1618578000000|2021-04-16 13:00:00|12392.8|12390.8|12392.8|12390.8|12395.9|12393.9|12388.9|12386.9|37154
1618581600000|2021-04-16 14:00:00|12393.6|12391.6|12396.7|12394.7|12398.3|12396.3|12392.8|12390.8|24463
1618585200000|2021-04-16 15:00:00|12395.9|12393.9|12397.5|12395.5|12399|12397|12392.8|12390.8|20813
1618588800000|2021-04-16 16:00:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12393.6|12391.6|14388
1618592400000|2021-04-16 17:00:00|12395.9|12393.9|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|10916
1618596000000|2021-04-16 18:00:00|12396.7|12394.7|12395.9|12393.9|12399.8|12397.8|12395.9|12393.9|12498
1618599600000|2021-04-16 19:00:00|12396.7|12394.7|12392|12390|12397.5|12395.5|12391.2|12389.2|11205
1618603200000|2021-04-16 20:00:00|12391.2|12389.2|12392|12390|12395.1|12393.1|12388.9|12386.9|22670
1618783200000|2021-04-18 22:00:00|12393.6|12391.6|12393.6|12391.6|12395.9|12393.9|12391.2|12389.2|2393
1618786800000|2021-04-18 23:00:00|12394.4|12392.4|12395.1|12393.1|12397.5|12395.5|12393.6|12391.6|2306
1618790400000|2021-04-19 00:00:00|12395.9|12393.9|12399.8|12397.8|12399.8|12397.8|12395.9|12393.9|3414
1618794000000|2021-04-19 01:00:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|2920
1618797600000|2021-04-19 02:00:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12398.3|12396.3|2625
1618801200000|2021-04-19 03:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|748
1618804800000|2021-04-19 04:00:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|763
1618808400000|2021-04-19 05:00:00|12398.3|12396.3|12400.6|12398.6|12400.6|12398.6|12398.3|12396.3|1968
1618812000000|2021-04-19 06:00:00|12401.4|12399.4|12401.4|12399.4|12405.3|12403.3|12400.6|12398.6|7989
1618815600000|2021-04-19 07:00:00|12402.2|12400.2|12401.4|12399.4|12404.5|12402.5|12397.5|12395.5|13311
1618819200000|2021-04-19 08:00:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|6282
1618822800000|2021-04-19 09:00:00|12402.2|12400.2|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|9014
1618826400000|2021-04-19 10:00:00|12401|12399|12398.3|12396.3|12402.2|12400.2|12397.5|12395.5|11754
1618830000000|2021-04-19 11:00:00|12397.5|12395.5|12393.6|12391.6|12398.3|12396.3|12393.6|12391.6|9189
1618833600000|2021-04-19 12:00:00|12392.8|12390.8|12388.9|12386.9|12394.4|12392.4|12388.1|12386.1|18428
1618837200000|2021-04-19 13:00:00|12388.1|12386.1|12387.3|12385.3|12389.7|12387.7|12381.1|12379.1|32901
1618840800000|2021-04-19 14:00:00|12386.5|12384.5|12397.5|12395.5|12397.5|12395.5|12386.5|12384.5|43860
1618844400000|2021-04-19 15:00:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12395.9|12393.9|25867
1618848000000|2021-04-19 16:00:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|14153
1618851600000|2021-04-19 17:00:00|12396.7|12394.7|12394.4|12392.4|12397.5|12395.5|12393.6|12391.6|11027
1618855200000|2021-04-19 18:00:00|12394.8|12392.8|12395.9|12393.9|12397.5|12395.5|12393.6|12391.6|20080
1618858800000|2021-04-19 19:00:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|9936
1618862400000|2021-04-19 20:00:00|12395.1|12393.1|12395.9|12393.9|12397.5|12395.5|12394.4|12392.4|13716
1618869600000|2021-04-19 22:00:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|2518
1618873200000|2021-04-19 23:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2829
1618876800000|2021-04-20 00:00:00|12397.5|12395.5|12395.1|12393.1|12398.3|12396.3|12395.1|12393.1|2175
1618880400000|2021-04-20 01:00:00|12395.9|12393.9|12392.8|12390.8|12398.3|12396.3|12392.8|12390.8|4608
1618884000000|2021-04-20 02:00:00|12393.6|12391.6|12392|12390|12395.1|12393.1|12392|12390|4893
1618887600000|2021-04-20 03:00:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392|12390|1750
1618891200000|2021-04-20 04:00:00|12393.6|12391.6|12392.8|12390.8|12394.4|12392.4|12392|12390|2756
1618894800000|2021-04-20 05:00:00|12392|12390|12390.5|12388.5|12392|12390|12388.1|12386.1|4411
1618898400000|2021-04-20 06:00:00|12391.2|12389.2|12387.3|12385.3|12391.2|12389.2|12385.8|12383.8|9908
1618902000000|2021-04-20 07:00:00|12387.7|12385.7|12391.2|12389.2|12392|12390|12385.8|12383.8|15612
1618905600000|2021-04-20 08:00:00|12392|12390|12388.9|12386.9|12392|12390|12387.3|12385.3|6662
1618909200000|2021-04-20 09:00:00|12389.7|12387.7|12396.7|12394.7|12397.5|12395.5|12389.7|12387.7|15942
1618912800000|2021-04-20 10:00:00|12395.9|12393.9|12397.5|12395.5|12399|12397|12395.9|12393.9|11314
1618916400000|2021-04-20 11:00:00|12398.3|12396.3|12399|12397|12400.6|12398.6|12398.3|12396.3|15922
1618920000000|2021-04-20 12:00:00|12399.8|12397.8|12395.9|12393.9|12400.6|12398.6|12395.1|12393.1|19807
1618923600000|2021-04-20 13:00:00|12395.1|12393.1|12403|12401|12403|12401|12394.4|12392.4|28827
1618927200000|2021-04-20 14:00:00|12402.2|12400.2|12407.6|12405.6|12408.8|12406.8|12401.4|12399.4|29969
1618930800000|2021-04-20 15:00:00|12408.4|12406.4|12413.9|12411.9|12414.7|12412.7|12407.3|12405.3|30691
1618934400000|2021-04-20 16:00:00|12413.1|12411.1|12412.3|12410.3|12414.7|12412.7|12411.5|12409.5|12786
1618938000000|2021-04-20 17:00:00|12413.1|12411.1|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|8480
1618941600000|2021-04-20 18:00:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|13401
1618945200000|2021-04-20 19:00:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12410.8|12408.8|12150
1618948800000|2021-04-20 20:00:00|12413.9|12411.9|12414.3|12412.3|12414.7|12412.7|12411.5|12409.5|10570
1618956000000|2021-04-20 22:00:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2071
1618959600000|2021-04-20 23:00:00|12413.5|12411.5|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|2417
1618963200000|2021-04-21 00:00:00|12412.3|12410.3|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|3735
1618966800000|2021-04-21 01:00:00|12412.3|12410.3|12414.7|12412.7|12414.7|12412.7|12412.3|12410.3|4437
1618970400000|2021-04-21 02:00:00|12414.3|12412.3|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|3842
1618974000000|2021-04-21 03:00:00|12413.5|12411.5|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1308
1618977600000|2021-04-21 04:00:00|12414.3|12412.3|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|2448
1618981200000|2021-04-21 05:00:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|3869
1618984800000|2021-04-21 06:00:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|3912
1618988400000|2021-04-21 07:00:00|12414.7|12412.7|12410.8|12408.8|12414.7|12412.7|12410|12408|8630
1618992000000|2021-04-21 08:00:00|12410|12408|12408.4|12406.4|12410.8|12408.8|12408.4|12406.4|9574
1618995600000|2021-04-21 09:00:00|12407.6|12405.6|12410|12408|12410.8|12408.8|12407.6|12405.6|9650
1618999200000|2021-04-21 10:00:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12408.4|12406.4|9126
1619002800000|2021-04-21 11:00:00|12410.8|12408.8|12410|12408|12412.3|12410.3|12409.2|12407.2|9198
1619006400000|2021-04-21 12:00:00|12410.8|12408.8|12413.9|12411.9|12415.5|12413.5|12410|12408|13857
1619010000000|2021-04-21 13:00:00|12414.7|12412.7|12418.6|12416.6|12418.6|12416.6|12413.9|12411.9|18102
1619013600000|2021-04-21 14:00:00|12417.8|12415.8|12406.9|12404.9|12418.6|12416.6|12404.5|12402.5|56273
1619017200000|2021-04-21 15:00:00|12406.5|12404.5|12408.4|12406.4|12409.2|12407.2|12404.5|12402.5|16210
1619020800000|2021-04-21 16:00:00|12409.2|12407.2|12407.6|12405.6|12409.2|12407.2|12406.9|12404.9|13572
1619024400000|2021-04-21 17:00:00|12409.2|12407.2|12408.4|12406.4|12411.5|12409.5|12408.4|12406.4|17161
1619028000000|2021-04-21 18:00:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12406.9|12404.9|22036
1619031600000|2021-04-21 19:00:00|12410|12408|12413.1|12411.1|12413.1|12411.1|12409.2|12407.2|14738
1619035200000|2021-04-21 20:00:00|12412.3|12410.3|12412.3|12410.3|12413.9|12411.9|12411.5|12409.5|10584
1619042400000|2021-04-21 22:00:00|12411.5|12409.5|12413.9|12411.9|12413.9|12411.9|12411.5|12409.5|1347
1619046000000|2021-04-21 23:00:00|12413.1|12411.1|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|3467
1619049600000|2021-04-22 00:00:00|12413.9|12411.9|12416.2|12414.2|12416.2|12414.2|12413.1|12411.1|2562
1619053200000|2021-04-22 01:00:00|12417|12415|12420.9|12418.9|12420.9|12418.9|12417|12415|6783
1619056800000|2021-04-22 02:00:00|12420.1|12418.1|12418.6|12416.6|12420.9|12418.9|12418.6|12416.6|3156
1619060400000|2021-04-22 03:00:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|2407
1619064000000|2021-04-22 04:00:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12418.6|12416.6|3176
1619067600000|2021-04-22 05:00:00|12419.4|12417.4|12417.8|12415.8|12420.1|12418.1|12417.8|12415.8|4154
1619071200000|2021-04-22 06:00:00|12418.6|12416.6|12416.2|12414.2|12420.1|12418.1|12415.5|12413.5|10136
1619074800000|2021-04-22 07:00:00|12417|12415|12413.9|12411.9|12417.8|12415.8|12413.9|12411.9|7648
1619078400000|2021-04-22 08:00:00|12414.7|12412.7|12412.3|12410.3|12415.5|12413.5|12410.8|12408.8|9368
1619082000000|2021-04-22 09:00:00|12412.7|12410.7|12410|12408|12413.1|12411.1|12409.2|12407.2|7716
1619085600000|2021-04-22 10:00:00|12409.6|12407.6|12410|12408|12410|12408|12407.6|12405.6|10467
1619089200000|2021-04-22 11:00:00|12410.8|12408.8|12407.6|12405.6|12411.2|12409.2|12406.1|12404.1|12439
1619092800000|2021-04-22 12:00:00|12406.9|12404.9|12403|12401|12409.2|12407.2|12401.4|12399.4|23452
1619096400000|2021-04-22 13:00:00|12403.7|12401.7|12410.8|12408.8|12411.5|12409.5|12402.2|12400.2|26651
1619100000000|2021-04-22 14:00:00|12411.5|12409.5|12406.1|12404.1|12413.9|12411.9|12406.1|12404.1|19715
1619103600000|2021-04-22 15:00:00|12406.9|12404.9|12399|12397|12406.9|12404.9|12398.3|12396.3|27747
1619107200000|2021-04-22 16:00:00|12398.3|12396.3|12401.4|12399.4|12401.4|12399.4|12397.5|12395.5|18189
1619110800000|2021-04-22 17:00:00|12402.2|12400.2|12410|12408|12410.8|12408.8|12399.8|12397.8|35846
1619114400000|2021-04-22 18:00:00|12410.8|12408.8|12410.8|12408.8|12413.1|12411.1|12407.6|12405.6|19230
1619118000000|2021-04-22 19:00:00|12411.5|12409.5|12413.1|12411.1|12413.9|12411.9|12410|12408|12492
1619121600000|2021-04-22 20:00:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|16682
1619128800000|2021-04-22 22:00:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|590
1619132400000|2021-04-22 23:00:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12411.5|12409.5|1482
1619136000000|2021-04-23 00:00:00|12411.5|12409.5|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|1937
1619139600000|2021-04-23 01:00:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12408.4|12406.4|3386
1619143200000|2021-04-23 02:00:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|721
1619146800000|2021-04-23 03:00:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|2524
1619150400000|2021-04-23 04:00:00|12407.6|12405.6|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|967
1619154000000|2021-04-23 05:00:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|755
1619157600000|2021-04-23 06:00:00|12409.6|12407.6|12410.8|12408.8|12410.8|12408.8|12407.6|12405.6|4755
1619161200000|2021-04-23 07:00:00|12411.5|12409.5|12409.2|12407.2|12411.5|12409.5|12406.9|12404.9|9546
1619164800000|2021-04-23 08:00:00|12408.4|12406.4|12411.5|12409.5|12411.5|12409.5|12408.4|12406.4|5962
1619168400000|2021-04-23 09:00:00|12410.8|12408.8|12413.9|12411.9|12415.5|12413.5|12410.8|12408.8|11134
1619172000000|2021-04-23 10:00:00|12413.1|12411.1|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|2470
1619175600000|2021-04-23 11:00:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12410.8|12408.8|11202
1619179200000|2021-04-23 12:00:00|12415.1|12413.1|12419.4|12417.4|12419.4|12417.4|12413.1|12411.1|18887
1619182800000|2021-04-23 13:00:00|12418.6|12416.6|12405.3|12403.3|12419.4|12417.4|12403|12401|34467
1619186400000|2021-04-23 14:00:00|12404.5|12402.5|12402.2|12400.2|12405.3|12403.3|12398.3|12396.3|38208
1619190000000|2021-04-23 15:00:00|12401.4|12399.4|12405.3|12403.3|12406.9|12404.9|12401.4|12399.4|23518
1619193600000|2021-04-23 16:00:00|12404.5|12402.5|12406.9|12404.9|12406.9|12404.9|12403.7|12401.7|8403
1619197200000|2021-04-23 17:00:00|12406.1|12404.1|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|9145
1619200800000|2021-04-23 18:00:00|12406.1|12404.1|12403.7|12401.7|12406.1|12404.1|12403|12401|14076
1619204400000|2021-04-23 19:00:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12400.6|12398.6|17418
1619208000000|2021-04-23 20:00:00|12403|12401|12402.2|12400.2|12405.3|12403.3|12401.4|12399.4|19327
1619388000000|2021-04-25 22:00:00|12400.2|12398.2|12402.2|12400.2|12402.2|12400.2|12399|12397|3088
1619391600000|2021-04-25 23:00:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1506
1619395200000|2021-04-26 00:00:00|12401.4|12399.4|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|3944
1619398800000|2021-04-26 01:00:00|12400.6|12398.6|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|2316
1619402400000|2021-04-26 02:00:00|12399.8|12397.8|12397.5|12395.5|12399.8|12397.8|12397.5|12395.5|2961
1619406000000|2021-04-26 03:00:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|3012
1619409600000|2021-04-26 04:00:00|12396.3|12394.3|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|5842
1619413200000|2021-04-26 05:00:00|12395.9|12393.9|12397.5|12395.5|12398.3|12396.3|12395.1|12393.1|3296
1619416800000|2021-04-26 06:00:00|12398.3|12396.3|12395.1|12393.1|12398.3|12396.3|12392|12390|8708
1619420400000|2021-04-26 07:00:00|12395.9|12393.9|12397.5|12395.5|12400.2|12398.2|12395.1|12393.1|13435
1619424000000|2021-04-26 08:00:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12396.7|12394.7|5650
1619427600000|2021-04-26 09:00:00|12399.8|12397.8|12397.5|12395.5|12399.8|12397.8|12395.9|12393.9|9739
1619431200000|2021-04-26 10:00:00|12397.9|12395.9|12395.1|12393.1|12399|12397|12392.8|12390.8|7369
1619434800000|2021-04-26 11:00:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12389.7|12387.7|12636
1619438400000|2021-04-26 12:00:00|12393.6|12391.6|12397.5|12395.5|12399.8|12397.8|12391.2|12389.2|40658
1619442000000|2021-04-26 13:00:00|12399|12397|12402.2|12400.2|12404.5|12402.5|12398.3|12396.3|39602
1619445600000|2021-04-26 14:00:00|12403|12401|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|28434
1619449200000|2021-04-26 15:00:00|12400.6|12398.6|12395.9|12393.9|12401.4|12399.4|12395.1|12393.1|33726
1619452800000|2021-04-26 16:00:00|12396.7|12394.7|12396.7|12394.7|12399|12397|12395.9|12393.9|24129
1619456400000|2021-04-26 17:00:00|12395.9|12393.9|12398.3|12396.3|12399.8|12397.8|12395.9|12393.9|30573
1619460000000|2021-04-26 18:00:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12395.1|12393.1|17768
1619463600000|2021-04-26 19:00:00|12395.9|12393.9|12395.1|12393.1|12398.3|12396.3|12395.1|12393.1|15384
1619467200000|2021-04-26 20:00:00|12395.9|12393.9|12395.9|12393.9|12397.5|12395.5|12395.1|12393.1|15869
1619474400000|2021-04-26 22:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1480
1619478000000|2021-04-26 23:00:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2104
1619481600000|2021-04-27 00:00:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|2731
1619485200000|2021-04-27 01:00:00|12395.9|12393.9|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|4338
1619488800000|2021-04-27 02:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|2049
1619492400000|2021-04-27 03:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2675
1619496000000|2021-04-27 04:00:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|1506
1619499600000|2021-04-27 05:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|1078
1619503200000|2021-04-27 06:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|6856
1619506800000|2021-04-27 07:00:00|12393.6|12391.6|12394.4|12392.4|12397.5|12395.5|12393.6|12391.6|5921
1619510400000|2021-04-27 08:00:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12391.2|12389.2|5420
1619514000000|2021-04-27 09:00:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12392.8|12390.8|6483
1619517600000|2021-04-27 10:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12392|12390|6463
1619521200000|2021-04-27 11:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12391.2|12389.2|8220
1619524800000|2021-04-27 12:00:00|12394|12392|12396.7|12394.7|12397.5|12395.5|12391.2|12389.2|15916
1619528400000|2021-04-27 13:00:00|12395.9|12393.9|12391.2|12389.2|12396.7|12394.7|12388.9|12386.9|30760
1619532000000|2021-04-27 14:00:00|12391.6|12389.6|12391.2|12389.2|12394.4|12392.4|12388.9|12386.9|35537
1619535600000|2021-04-27 15:00:00|12390.5|12388.5|12388.9|12386.9|12391.2|12389.2|12388.9|12386.9|20426
1619539200000|2021-04-27 16:00:00|12388.1|12386.1|12386.5|12384.5|12391.2|12389.2|12385.8|12383.8|22280
1619542800000|2021-04-27 17:00:00|12385.8|12383.8|12383.4|12381.4|12389.7|12387.7|12383.4|12381.4|24225
1619546400000|2021-04-27 18:00:00|12383|12381|12383.4|12381.4|12384.2|12382.2|12379.5|12377.5|42705
1619550000000|2021-04-27 19:00:00|12384.2|12382.2|12380.3|12378.3|12384.2|12382.2|12379.5|12377.5|25070
1619553600000|2021-04-27 20:00:00|12379.5|12377.5|12381.1|12379.1|12382.6|12380.6|12379.5|12377.5|15316
1619560800000|2021-04-27 22:00:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.1|12379.1|3355
1619564400000|2021-04-27 23:00:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|2191
1619568000000|2021-04-28 00:00:00|12382.6|12380.6|12380.3|12378.3|12382.6|12380.6|12378|12376|6231
1619571600000|2021-04-28 01:00:00|12379.5|12377.5|12382.6|12380.6|12383.4|12381.4|12379.5|12377.5|5258
1619575200000|2021-04-28 02:00:00|12383|12381|12385|12383|12385|12383|12382.6|12380.6|4697
1619578800000|2021-04-28 03:00:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1158
1619582400000|2021-04-28 04:00:00|12383.4|12381.4|12381.9|12379.9|12384.2|12382.2|12381.9|12379.9|3426
1619586000000|2021-04-28 05:00:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12377.2|12375.2|4931
1619589600000|2021-04-28 06:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12377.2|12375.2|6147
1619593200000|2021-04-28 07:00:00|12380.3|12378.3|12378|12376|12380.3|12378.3|12374.8|12372.8|14778
1619596800000|2021-04-28 08:00:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12376.4|12374.4|14165
1619600400000|2021-04-28 09:00:00|12377.6|12375.6|12374.8|12372.8|12378|12376|12373.3|12371.3|9481
1619604000000|2021-04-28 10:00:00|12375.6|12373.6|12376.4|12374.4|12378|12376|12374.8|12372.8|6891
1619607600000|2021-04-28 11:00:00|12377.2|12375.2|12379.5|12377.5|12381.1|12379.1|12375.6|12373.6|11414
1619611200000|2021-04-28 12:00:00|12380.3|12378.3|12381.9|12379.9|12382.6|12380.6|12378|12376|20435
1619614800000|2021-04-28 13:00:00|12382.6|12380.6|12385|12383|12386.5|12384.5|12380.3|12378.3|33561
1619618400000|2021-04-28 14:00:00|12385.8|12383.8|12382.6|12380.6|12388.5|12386.5|12381.9|12379.9|80127
1619622000000|2021-04-28 15:00:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|20084
1619625600000|2021-04-28 16:00:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12380.3|12378.3|12730
1619629200000|2021-04-28 17:00:00|12380.3|12378.3|12378.3|12376.3|12381.1|12379.1|12376.4|12374.4|18815
1619632800000|2021-04-28 18:00:00|12378|12376|12392.8|12390.8|12395.1|12393.1|12371.3|12369.3|68612
1619636400000|2021-04-28 19:00:00|12393.6|12391.6|12395.1|12393.1|12395.9|12393.9|12391.2|12389.2|30773
1619640000000|2021-04-28 20:00:00|12394.8|12392.8|12397.5|12395.5|12397.5|12395.5|12393.6|12391.6|16962
1619647200000|2021-04-28 22:00:00|12396.7|12394.7|12394.4|12392.4|12396.7|12394.7|12393.6|12391.6|1467
1619650800000|2021-04-28 23:00:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1640
1619654400000|2021-04-29 00:00:00|12394.4|12392.4|12392.8|12390.8|12395.1|12393.1|12392.8|12390.8|2327
1619658000000|2021-04-29 01:00:00|12392|12390|12392|12390|12392|12390|12388.9|12386.9|2921
1619661600000|2021-04-29 02:00:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1320
1619665200000|2021-04-29 03:00:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1014
1619668800000|2021-04-29 04:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1134
1619672400000|2021-04-29 05:00:00|12392|12390|12388.1|12386.1|12392|12390|12387.3|12385.3|3478
1619676000000|2021-04-29 06:00:00|12387.3|12385.3|12383.4|12381.4|12388.1|12386.1|12383.4|12381.4|8092
1619679600000|2021-04-29 07:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12378.7|12376.7|9803
1619683200000|2021-04-29 08:00:00|12381.9|12379.9|12383.4|12381.4|12385|12383|12381.1|12379.1|5364
1619686800000|2021-04-29 09:00:00|12382.6|12380.6|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|5531
1619690400000|2021-04-29 10:00:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|9857
1619694000000|2021-04-29 11:00:00|12383.4|12381.4|12380.3|12378.3|12386.5|12384.5|12380.3|12378.3|17792
1619697600000|2021-04-29 12:00:00|12381.1|12379.1|12384.2|12382.2|12385|12383|12378|12376|32233
1619701200000|2021-04-29 13:00:00|12383.8|12381.8|12374.8|12372.8|12384.2|12382.2|12370.9|12368.9|52404
1619704800000|2021-04-29 14:00:00|12375.6|12373.6|12381.9|12379.9|12382.6|12380.6|12373.3|12371.3|49785
1619708400000|2021-04-29 15:00:00|12381.1|12379.1|12384.2|12382.2|12385|12383|12379.9|12377.9|21305
1619712000000|2021-04-29 16:00:00|12383.4|12381.4|12386.5|12384.5|12388.9|12386.9|12383.4|12381.4|18575
1619715600000|2021-04-29 17:00:00|12387.3|12385.3|12388.9|12386.9|12389.7|12387.7|12386.5|12384.5|11462
1619719200000|2021-04-29 18:00:00|12388.1|12386.1|12391.2|12389.2|12391.2|12389.2|12388.1|12386.1|25491
1619722800000|2021-04-29 19:00:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|15959
1619726400000|2021-04-29 20:00:00|12390.5|12388.5|12391.2|12389.2|12392.8|12390.8|12390.5|12388.5|12410
1619733600000|2021-04-29 22:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|2274
1619737200000|2021-04-29 23:00:00|12390.5|12388.5|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1856
1619740800000|2021-04-30 00:00:00|12388.9|12386.9|12385.8|12383.8|12388.9|12386.9|12383.8|12381.8|6149
1619744400000|2021-04-30 01:00:00|12385|12383|12386.5|12384.5|12387.3|12385.3|12385|12383|3237
1619748000000|2021-04-30 02:00:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12385.8|12383.8|2060
1619751600000|2021-04-30 03:00:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2142
1619755200000|2021-04-30 04:00:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|1475
1619758800000|2021-04-30 05:00:00|12387.3|12385.3|12388.9|12386.9|12389.7|12387.7|12387.3|12385.3|1713
1619762400000|2021-04-30 06:00:00|12388.1|12386.1|12392|12390|12392|12390|12388.1|12386.1|5243
1619766000000|2021-04-30 07:00:00|12391.2|12389.2|12389.7|12387.7|12392|12390|12388.9|12386.9|7109
1619769600000|2021-04-30 08:00:00|12388.9|12386.9|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|4360
1619773200000|2021-04-30 09:00:00|12389.7|12387.7|12387.3|12385.3|12389.7|12387.7|12386.5|12384.5|5927
1619776800000|2021-04-30 10:00:00|12388.1|12386.1|12391.2|12389.2|12391.2|12389.2|12387.3|12385.3|4730
1619780400000|2021-04-30 11:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|4216
1619784000000|2021-04-30 12:00:00|12389.7|12387.7|12390.5|12388.5|12392|12390|12388.1|12386.1|22498
1619787600000|2021-04-30 13:00:00|12391.2|12389.2|12387.3|12385.3|12393.6|12391.6|12385.8|12383.8|29915
1619791200000|2021-04-30 14:00:00|12388.1|12386.1|12392.8|12390.8|12395.1|12393.1|12385|12383|38409
1619794800000|2021-04-30 15:00:00|12392|12390|12395.1|12393.1|12395.1|12393.1|12392|12390|25870
1619798400000|2021-04-30 16:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|21670
1619802000000|2021-04-30 17:00:00|12395.5|12393.5|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|18115
1619805600000|2021-04-30 18:00:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12393.6|12391.6|51823
1619809200000|2021-04-30 19:00:00|12395.9|12393.9|12400.6|12398.6|12400.6|12398.6|12394.4|12392.4|65003
1619812800000|2021-04-30 20:00:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12398.3|12396.3|37823
1619992800000|2021-05-02 22:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12392.8|12390.8|4201
1619996400000|2021-05-02 23:00:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|556
1620000000000|2021-05-03 00:00:00|12395.1|12393.1|12392.8|12390.8|12395.1|12393.1|12392.8|12390.8|2461
1620003600000|2021-05-03 01:00:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1284
1620007200000|2021-05-03 02:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1279
1620010800000|2021-05-03 03:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|702
1620014400000|2021-05-03 04:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1058
1620018000000|2021-05-03 05:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|378
1620021600000|2021-05-03 06:00:00|12393.6|12391.6|12397.5|12395.5|12398.3|12396.3|12393.6|12391.6|4500
1620025200000|2021-05-03 07:00:00|12398.3|12396.3|12392|12390|12399|12397|12392|12390|6422
1620028800000|2021-05-03 08:00:00|12391.2|12389.2|12386.5|12384.5|12392|12390|12386.5|12384.5|7150
1620032400000|2021-05-03 09:00:00|12387.3|12385.3|12389.7|12387.7|12389.7|12387.7|12386.5|12384.5|8502
1620036000000|2021-05-03 10:00:00|12388.9|12386.9|12390.5|12388.5|12392.8|12390.8|12388.1|12386.1|8823
1620039600000|2021-05-03 11:00:00|12389.7|12387.7|12392|12390|12392.8|12390.8|12389.7|12387.7|9331
1620043200000|2021-05-03 12:00:00|12392.8|12390.8|12399|12397|12399.8|12397.8|12388.1|12386.1|22911
1620046800000|2021-05-03 13:00:00|12398.3|12396.3|12399.8|12397.8|12400.6|12398.6|12396.7|12394.7|33485
1620050400000|2021-05-03 14:00:00|12402.2|12400.2|12413.1|12411.1|12415.5|12413.5|12401.8|12399.8|61222
1620054000000|2021-05-03 15:00:00|12413.9|12411.9|12406.1|12404.1|12413.9|12411.9|12403.7|12401.7|35938
1620057600000|2021-05-03 16:00:00|12405.3|12403.3|12406.9|12404.9|12408.4|12406.4|12404.5|12402.5|18061
1620061200000|2021-05-03 17:00:00|12406.1|12404.1|12407.6|12405.6|12411.5|12409.5|12406.1|12404.1|15478
1620064800000|2021-05-03 18:00:00|12408.4|12406.4|12409.2|12407.2|12410|12408|12405.3|12403.3|24918
1620068400000|2021-05-03 19:00:00|12410|12408|12408.4|12406.4|12410|12408|12406.1|12404.1|20003
1620072000000|2021-05-03 20:00:00|12409.2|12407.2|12410|12408|12411.5|12409.5|12408.4|12406.4|15847
1620079200000|2021-05-03 22:00:00|12409.2|12407.2|12408.4|12406.4|12410|12408|12408.4|12406.4|1238
1620082800000|2021-05-03 23:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|650
1620086400000|2021-05-04 00:00:00|12408.4|12406.4|12408.4|12406.4|12410|12408|12408.4|12406.4|1449
1620090000000|2021-05-04 01:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|280
1620093600000|2021-05-04 02:00:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|781
1620097200000|2021-05-04 03:00:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|399
1620100800000|2021-05-04 04:00:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1043
1620104400000|2021-05-04 05:00:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|1109
1620108000000|2021-05-04 06:00:00|12407.6|12405.6|12403.7|12401.7|12407.6|12405.6|12403|12401|6975
1620111600000|2021-05-04 07:00:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12402.2|12400.2|6860
1620115200000|2021-05-04 08:00:00|12404.5|12402.5|12403|12401|12406.1|12404.1|12403|12401|4409
1620118800000|2021-05-04 09:00:00|12403.7|12401.7|12401.4|12399.4|12403.7|12401.7|12401.4|12399.4|3997
1620122400000|2021-05-04 10:00:00|12400.6|12398.6|12401.4|12399.4|12403|12401|12400.6|12398.6|6615
1620126000000|2021-05-04 11:00:00|12401|12399|12406.1|12404.1|12410|12408|12399.8|12397.8|27889
1620129600000|2021-05-04 12:00:00|12405.3|12403.3|12413.9|12411.9|12415.5|12413.5|12404.5|12402.5|42124
1620133200000|2021-05-04 13:00:00|12414.7|12412.7|12423.3|12421.3|12423.3|12421.3|12413.9|12411.9|51347
1620136800000|2021-05-04 14:00:00|12424|12422|12422.5|12420.5|12427.2|12425.2|12420.1|12418.1|61517
1620140400000|2021-05-04 15:00:00|12423.3|12421.3|12415.5|12413.5|12423.3|12421.3|12411.5|12409.5|53426
1620144000000|2021-05-04 16:00:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12411.5|12409.5|20462
1620147600000|2021-05-04 17:00:00|12413.1|12411.1|12414.7|12412.7|12421.7|12419.7|12413.1|12411.1|27100
1620151200000|2021-05-04 18:00:00|12415.5|12413.5|12411.5|12409.5|12416.2|12414.2|12411.5|12409.5|24122
1620154800000|2021-05-04 19:00:00|12410.8|12408.8|12412.3|12410.3|12413.1|12411.1|12410|12408|19648
1620158400000|2021-05-04 20:00:00|12411.5|12409.5|12413.1|12411.1|12414.7|12412.7|12411.5|12409.5|15038
1620165600000|2021-05-04 22:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12411.5|12409.5|1869
1620169200000|2021-05-04 23:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|629
1620172800000|2021-05-05 00:00:00|12413.1|12411.1|12410.8|12408.8|12413.9|12411.9|12410|12408|2392
1620176400000|2021-05-05 01:00:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|839
1620180000000|2021-05-05 02:00:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12410.8|12408.8|1748
1620183600000|2021-05-05 03:00:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|250
1620187200000|2021-05-05 04:00:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|572
1620190800000|2021-05-05 05:00:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|469
1620194400000|2021-05-05 06:00:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12409.2|12407.2|6508
1620198000000|2021-05-05 07:00:00|12412.3|12410.3|12410|12408|12415.5|12413.5|12408.4|12406.4|8735
1620201600000|2021-05-05 08:00:00|12409.2|12407.2|12408.4|12406.4|12411.5|12409.5|12408.4|12406.4|3808
1620205200000|2021-05-05 09:00:00|12409.2|12407.2|12408.4|12406.4|12410|12408|12408.4|12406.4|3966
1620208800000|2021-05-05 10:00:00|12409.2|12407.2|12407.6|12405.6|12409.2|12407.2|12406.9|12404.9|9635
1620212400000|2021-05-05 11:00:00|12408.4|12406.4|12407.6|12405.6|12410|12408|12406.9|12404.9|7507
1620216000000|2021-05-05 12:00:00|12406.9|12404.9|12410|12408|12412.3|12410.3|12401.4|12399.4|41421
1620219600000|2021-05-05 13:00:00|12410.8|12408.8|12413.1|12411.1|12417.8|12415.8|12409.2|12407.2|36955
1620223200000|2021-05-05 14:00:00|12413.9|12411.9|12418.6|12416.6|12419.4|12417.4|12410.8|12408.8|43540
1620226800000|2021-05-05 15:00:00|12419.4|12417.4|12415.5|12413.5|12419.4|12417.4|12413.1|12411.1|45740
1620230400000|2021-05-05 16:00:00|12414.7|12412.7|12417.8|12415.8|12418.6|12416.6|12413.1|12411.1|20899
1620234000000|2021-05-05 17:00:00|12417|12415|12420.9|12418.9|12421.7|12419.7|12417|12415|19987
1620237600000|2021-05-05 18:00:00|12420.1|12418.1|12421.7|12419.7|12421.7|12419.7|12419.4|12417.4|15897
1620241200000|2021-05-05 19:00:00|12422.5|12420.5|12423.3|12421.3|12424.8|12422.8|12421.7|12419.7|23760
1620244800000|2021-05-05 20:00:00|12424|12422|12425.6|12423.6|12427.2|12425.2|12424|12422|17982
1620252000000|2021-05-05 22:00:00|12424.8|12422.8|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|2202
1620255600000|2021-05-05 23:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|577
1620259200000|2021-05-06 00:00:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.1|12418.1|4249
1620262800000|2021-05-06 01:00:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1658
1620266400000|2021-05-06 02:00:00|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12420.9|12418.9|3452
1620270000000|2021-05-06 03:00:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1703
1620273600000|2021-05-06 04:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|703
1620277200000|2021-05-06 05:00:00|12422.5|12420.5|12424|12422|12424|12422|12422.5|12420.5|2421
1620280800000|2021-05-06 06:00:00|12423.3|12421.3|12424.8|12422.8|12425.6|12423.6|12422.5|12420.5|7419
1620284400000|2021-05-06 07:00:00|12424|12422|12423.3|12421.3|12425.6|12423.6|12421.7|12419.7|10575
1620288000000|2021-05-06 08:00:00|12424|12422|12427.2|12425.2|12428.7|12426.7|12422.5|12420.5|8971
1620291600000|2021-05-06 09:00:00|12426.4|12424.4|12427.2|12425.2|12428|12426|12424.8|12422.8|10253
1620295200000|2021-05-06 10:00:00|12426.4|12424.4|12428.7|12426.7|12429.5|12427.5|12425.6|12423.6|10546
1620298800000|2021-05-06 11:00:00|12429.5|12427.5|12424.8|12422.8|12431.1|12429.1|12422.5|12420.5|19602
1620302400000|2021-05-06 12:00:00|12425.6|12423.6|12425.6|12423.6|12427.2|12425.2|12423.3|12421.3|30878
1620306000000|2021-05-06 13:00:00|12424.8|12422.8|12428|12426|12428|12426|12420.9|12418.9|49270
1620309600000|2021-05-06 14:00:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12426.4|12424.4|37580
1620313200000|2021-05-06 15:00:00|12428.7|12426.7|12424|12422|12430.3|12428.3|12420.9|12418.9|36717
1620316800000|2021-05-06 16:00:00|12423.3|12421.3|12424.8|12422.8|12425.6|12423.6|12421.7|12419.7|20356
1620320400000|2021-05-06 17:00:00|12424|12422|12424.8|12422.8|12426.4|12424.4|12423.3|12421.3|22894
1620324000000|2021-05-06 18:00:00|12424|12422|12424.8|12422.8|12426.4|12424.4|12424|12422|17322
1620327600000|2021-05-06 19:00:00|12425.6|12423.6|12423.3|12421.3|12426.4|12424.4|12423.3|12421.3|15632
1620331200000|2021-05-06 20:00:00|12424|12422|12420.1|12418.1|12424.8|12422.8|12420.1|12418.1|21780
1620338400000|2021-05-06 22:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2041
1620342000000|2021-05-06 23:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1429
1620345600000|2021-05-07 00:00:00|12423.3|12421.3|12421.7|12419.7|12423.3|12421.3|12420.9|12418.9|2088
1620349200000|2021-05-07 01:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2762
1620352800000|2021-05-07 02:00:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1359
1620356400000|2021-05-07 03:00:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1326
1620360000000|2021-05-07 04:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1004
1620363600000|2021-05-07 05:00:00|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|959
1620367200000|2021-05-07 06:00:00|12422.5|12420.5|12420.1|12418.1|12424|12422|12420.1|12418.1|5059
1620370800000|2021-05-07 07:00:00|12420.9|12418.9|12419.4|12417.4|12424|12422|12419.4|12417.4|9909
1620374400000|2021-05-07 08:00:00|12420.1|12418.1|12420.9|12418.9|12422.5|12420.5|12420.1|12418.1|4963
1620378000000|2021-05-07 09:00:00|12420.1|12418.1|12420.9|12418.9|12423.3|12421.3|12420.1|12418.1|6557
1620381600000|2021-05-07 10:00:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|8356
1620385200000|2021-05-07 11:00:00|12421.7|12419.7|12423.3|12421.3|12425.6|12423.6|12420.9|12418.9|19856
1620388800000|2021-05-07 12:00:00|12422.5|12420.5|12445.1|12443.1|12465.5|12463.5|12420.1|12418.1|93903
1620392400000|2021-05-07 13:00:00|12445.9|12443.9|12454.5|12452.5|12455.3|12453.3|12438.1|12436.1|110404
1620396000000|2021-05-07 14:00:00|12453.7|12451.7|12449.8|12447.8|12460|12458|12447.5|12445.5|72610
1620399600000|2021-05-07 15:00:00|12449|12447|12443.6|12441.6|12452.2|12450.2|12443.6|12441.6|44965
1620403200000|2021-05-07 16:00:00|12442.8|12440.8|12441.2|12439.2|12444.4|12442.4|12438.1|12436.1|28899
1620406800000|2021-05-07 17:00:00|12442|12440|12438.9|12436.9|12442|12440|12436.5|12434.5|20330
1620410400000|2021-05-07 18:00:00|12438.1|12436.1|12441.2|12439.2|12441.2|12439.2|12438.1|12436.1|17012
1620414000000|2021-05-07 19:00:00|12440.8|12438.8|12442|12440|12442|12440|12438.1|12436.1|20500
1620417600000|2021-05-07 20:00:00|12441.2|12439.2|12438.1|12436.1|12442.8|12440.8|12438.1|12436.1|9633
1620597600000|2021-05-09 22:00:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|2356
1620601200000|2021-05-09 23:00:00|12439.7|12437.7|12439.7|12437.7|12442|12440|12439.7|12437.7|3976
1620604800000|2021-05-10 00:00:00|12439.3|12437.3|12436.5|12434.5|12439.7|12437.7|12434.2|12432.2|7683
1620608400000|2021-05-10 01:00:00|12437.3|12435.3|12433.4|12431.4|12437.3|12435.3|12433.4|12431.4|2597
1620612000000|2021-05-10 02:00:00|12433.8|12431.8|12435|12433|12435.8|12433.8|12433.4|12431.4|1733
1620615600000|2021-05-10 03:00:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|744
1620619200000|2021-05-10 04:00:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435|12433|1731
1620622800000|2021-05-10 05:00:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1970
1620626400000|2021-05-10 06:00:00|12436.5|12434.5|12434.2|12432.2|12438.1|12436.1|12434.2|12432.2|9125
1620630000000|2021-05-10 07:00:00|12435|12433|12436.5|12434.5|12438.9|12436.9|12434.2|12432.2|11914
1620633600000|2021-05-10 08:00:00|12437.3|12435.3|12438.9|12436.9|12440.5|12438.5|12436.5|12434.5|11286
1620637200000|2021-05-10 09:00:00|12438.1|12436.1|12442.8|12440.8|12442.8|12440.8|12438.1|12436.1|9218
1620640800000|2021-05-10 10:00:00|12442.4|12440.4|12445.1|12443.1|12445.1|12443.1|12441.2|12439.2|23243
1620644400000|2021-05-10 11:00:00|12444.4|12442.4|12443.6|12441.6|12445.1|12443.1|12439.7|12437.7|12594
1620648000000|2021-05-10 12:00:00|12444.4|12442.4|12443.6|12441.6|12447.5|12445.5|12443.6|12441.6|26592
1620651600000|2021-05-10 13:00:00|12442.8|12440.8|12445.1|12443.1|12446.7|12444.7|12441.2|12439.2|26278
1620655200000|2021-05-10 14:00:00|12445.9|12443.9|12445.9|12443.9|12448.3|12446.3|12444.4|12442.4|38608
1620658800000|2021-05-10 15:00:00|12445.1|12443.1|12448.3|12446.3|12448.3|12446.3|12445.1|12443.1|26651
1620662400000|2021-05-10 16:00:00|12447.5|12445.5|12439.7|12437.7|12448.3|12446.3|12439.7|12437.7|21624
1620666000000|2021-05-10 17:00:00|12440.5|12438.5|12434.2|12432.2|12440.5|12438.5|12434.2|12432.2|19058
1620669600000|2021-05-10 18:00:00|12435|12433|12436.5|12434.5|12437.3|12435.3|12433.4|12431.4|20470
1620673200000|2021-05-10 19:00:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12433.4|12431.4|19749
1620676800000|2021-05-10 20:00:00|12437.3|12435.3|12434.2|12432.2|12439.7|12437.7|12433.4|12431.4|20837
1620684000000|2021-05-10 22:00:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12435|12433|2252
1620687600000|2021-05-10 23:00:00|12437.3|12435.3|12437.3|12435.3|12437.7|12435.7|12435.8|12433.8|2569
1620691200000|2021-05-11 00:00:00|12436.5|12434.5|12440.5|12438.5|12441.2|12439.2|12435.8|12433.8|5758
1620694800000|2021-05-11 01:00:00|12440.8|12438.8|12439.7|12437.7|12441.2|12439.2|12438.9|12436.9|3862
1620698400000|2021-05-11 02:00:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.1|12436.1|2354
1620702000000|2021-05-11 03:00:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12436.5|12434.5|2920
1620705600000|2021-05-11 04:00:00|12438.1|12436.1|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|2232
1620709200000|2021-05-11 05:00:00|12438.1|12436.1|12434.2|12432.2|12438.1|12436.1|12434.2|12432.2|2510
1620712800000|2021-05-11 06:00:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12432.6|12430.6|7547
1620716400000|2021-05-11 07:00:00|12433.4|12431.4|12429.5|12427.5|12434.2|12432.2|12428|12426|22321
1620720000000|2021-05-11 08:00:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|8038
1620723600000|2021-05-11 09:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12428|12426|15590
1620727200000|2021-05-11 10:00:00|12431.1|12429.1|12431.1|12429.1|12433.4|12431.4|12429.5|12427.5|18106
1620730800000|2021-05-11 11:00:00|12430.3|12428.3|12431.1|12429.1|12433.4|12431.4|12429.5|12427.5|24392
1620734400000|2021-05-11 12:00:00|12431.5|12429.5|12430.3|12428.3|12435|12433|12428.7|12426.7|22403
1620738000000|2021-05-11 13:00:00|12431.1|12429.1|12427.2|12425.2|12433.4|12431.4|12423.3|12421.3|40242
1620741600000|2021-05-11 14:00:00|12426.4|12424.4|12425.6|12423.6|12430.3|12428.3|12424.8|12422.8|33481
1620745200000|2021-05-11 15:00:00|12426.4|12424.4|12430.3|12428.3|12431.1|12429.1|12425.6|12423.6|28408
1620748800000|2021-05-11 16:00:00|12429.5|12427.5|12426.4|12424.4|12429.5|12427.5|12426.4|12424.4|23018
1620752400000|2021-05-11 17:00:00|12426|12424|12427.2|12425.2|12427.2|12425.2|12424.8|12422.8|17217
1620756000000|2021-05-11 18:00:00|12426.4|12424.4|12427.2|12425.2|12428|12426|12425.6|12423.6|14520
1620759600000|2021-05-11 19:00:00|12426.4|12424.4|12428.7|12426.7|12430.3|12428.3|12426.4|12424.4|24377
1620763200000|2021-05-11 20:00:00|12428|12426|12426.4|12424.4|12429.5|12427.5|12425.6|12423.6|20208
1620770400000|2021-05-11 22:00:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|734
1620774000000|2021-05-11 23:00:00|12426.4|12424.4|12424.8|12422.8|12426.4|12424.4|12424|12422|2666
1620777600000|2021-05-12 00:00:00|12424|12422|12426.4|12424.4|12428|12426|12424|12422|3812
1620781200000|2021-05-12 01:00:00|12426.8|12424.8|12424.8|12422.8|12427.2|12425.2|12424|12422|7632
1620784800000|2021-05-12 02:00:00|12424.4|12422.4|12424|12422|12424.8|12422.8|12423.3|12421.3|3501
1620788400000|2021-05-12 03:00:00|12424.8|12422.8|12425.6|12423.6|12426.4|12424.4|12424|12422|2200
1620792000000|2021-05-12 04:00:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|1026
1620795600000|2021-05-12 05:00:00|12424|12422|12425.6|12423.6|12425.6|12423.6|12423.3|12421.3|2953
1620799200000|2021-05-12 06:00:00|12424.8|12422.8|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|5952
1620802800000|2021-05-12 07:00:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12426.4|12424.4|8992
1620806400000|2021-05-12 08:00:00|12425.6|12423.6|12427.2|12425.2|12428|12426|12424|12422|13576
1620810000000|2021-05-12 09:00:00|12427.6|12425.6|12428.7|12426.7|12429.5|12427.5|12425.6|12423.6|7568
1620813600000|2021-05-12 10:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428|12426|10437
1620817200000|2021-05-12 11:00:00|12428.7|12426.7|12428|12426|12430.3|12428.3|12426.4|12424.4|12600
1620820800000|2021-05-12 12:00:00|12428.7|12426.7|12406.9|12404.9|12429.5|12427.5|12406.9|12404.9|118296
1620824400000|2021-05-12 13:00:00|12407.6|12405.6|12397.5|12395.5|12409.2|12407.2|12392|12390|164651
1620828000000|2021-05-12 14:00:00|12396.7|12394.7|12400.6|12398.6|12404.5|12402.5|12395.9|12393.9|55300
1620831600000|2021-05-12 15:00:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12396.7|12394.7|29226
1620835200000|2021-05-12 16:00:00|12399|12397|12398.3|12396.3|12400.6|12398.6|12396.7|12394.7|26036
1620838800000|2021-05-12 17:00:00|12398.7|12396.7|12403|12401|12407.6|12405.6|12398.3|12396.3|42581
1620842400000|2021-05-12 18:00:00|12403.7|12401.7|12397.5|12395.5|12404.5|12402.5|12396.7|12394.7|33298
1620846000000|2021-05-12 19:00:00|12396.7|12394.7|12398.3|12396.3|12401.4|12399.4|12396.7|12394.7|27822
1620849600000|2021-05-12 20:00:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|16906
1620856800000|2021-05-12 22:00:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|2420
1620860400000|2021-05-12 23:00:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|1724
1620864000000|2021-05-13 00:00:00|12396.7|12394.7|12399|12397|12399|12397|12395.9|12393.9|6147
1620867600000|2021-05-13 01:00:00|12399.8|12397.8|12401.4|12399.4|12402.2|12400.2|12399|12397|7660
1620871200000|2021-05-13 02:00:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12398.3|12396.3|8196
1620874800000|2021-05-13 03:00:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|1808
1620878400000|2021-05-13 04:00:00|12400.2|12398.2|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1120
1620882000000|2021-05-13 05:00:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|3596
1620885600000|2021-05-13 06:00:00|12400.6|12398.6|12406.1|12404.1|12406.1|12404.1|12399.8|12397.8|7146
1620889200000|2021-05-13 07:00:00|12405.3|12403.3|12399.8|12397.8|12406.9|12404.9|12399|12397|18162
1620892800000|2021-05-13 08:00:00|12399|12397|12403.7|12401.7|12406.1|12404.1|12399|12397|14038
1620896400000|2021-05-13 09:00:00|12403|12401|12399|12397|12403.7|12401.7|12398.3|12396.3|9542
1620900000000|2021-05-13 10:00:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12396.7|12394.7|13206
1620903600000|2021-05-13 11:00:00|12400.6|12398.6|12401.4|12399.4|12403|12401|12399|12397|12462
1620907200000|2021-05-13 12:00:00|12402.2|12400.2|12403.7|12401.7|12406.9|12404.9|12395.9|12393.9|43032
1620910800000|2021-05-13 13:00:00|12404.5|12402.5|12410|12408|12411.5|12409.5|12403.7|12401.7|43026
1620914400000|2021-05-13 14:00:00|12409.6|12407.6|12413.9|12411.9|12415.5|12413.5|12409.2|12407.2|57106
1620918000000|2021-05-13 15:00:00|12413.1|12411.1|12413.9|12411.9|12415.5|12413.5|12408.4|12406.4|35269
1620921600000|2021-05-13 16:00:00|12414.7|12412.7|12414.7|12412.7|12416.2|12414.2|12413.1|12411.1|31515
1620925200000|2021-05-13 17:00:00|12415.5|12413.5|12413.9|12411.9|12417|12415|12410|12408|27472
1620928800000|2021-05-13 18:00:00|12413.1|12411.1|12412.3|12410.3|12414.7|12412.7|12411.5|12409.5|24600
1620932400000|2021-05-13 19:00:00|12411.5|12409.5|12417|12415|12418.6|12416.6|12410|12408|29392
1620936000000|2021-05-13 20:00:00|12416.2|12414.2|12415.5|12413.5|12417.8|12415.8|12414.7|12412.7|14777
1620943200000|2021-05-13 22:00:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|738
1620946800000|2021-05-13 23:00:00|12416.2|12414.2|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|2717
1620950400000|2021-05-14 00:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2293
1620954000000|2021-05-14 01:00:00|12413.1|12411.1|12417|12415|12418.6|12416.6|12413.1|12411.1|4751
1620957600000|2021-05-14 02:00:00|12417.8|12415.8|12416.2|12414.2|12418.6|12416.6|12416.2|12414.2|3718
1620961200000|2021-05-14 03:00:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|2267
1620964800000|2021-05-14 04:00:00|12417|12415|12417|12415|12417.8|12415.8|12415.5|12413.5|1170
1620968400000|2021-05-14 05:00:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|2406
1620972000000|2021-05-14 06:00:00|12417|12415|12417.8|12415.8|12419.4|12417.4|12414.7|12412.7|5719
1620975600000|2021-05-14 07:00:00|12417|12415|12421.7|12419.7|12421.7|12419.7|12417|12415|17696
1620979200000|2021-05-14 08:00:00|12422.5|12420.5|12425.6|12423.6|12426.4|12424.4|12420.1|12418.1|13799
1620982800000|2021-05-14 09:00:00|12425.2|12423.2|12425.6|12423.6|12428|12426|12424.8|12422.8|21106
1620986400000|2021-05-14 10:00:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|14028
1620990000000|2021-05-14 11:00:00|12424.8|12422.8|12423.3|12421.3|12426.4|12424.4|12422.5|12420.5|13467
1620993600000|2021-05-14 12:00:00|12424|12422|12421.7|12419.7|12428.7|12426.7|12419.4|12417.4|54337
1620997200000|2021-05-14 13:00:00|12420.9|12418.9|12426.4|12424.4|12428|12426|12419.4|12417.4|27386
1621000800000|2021-05-14 14:00:00|12425.6|12423.6|12419.4|12417.4|12425.6|12423.6|12415.5|12413.5|51850
1621004400000|2021-05-14 15:00:00|12418.6|12416.6|12421.7|12419.7|12423.3|12421.3|12415.5|12413.5|18831
1621008000000|2021-05-14 16:00:00|12422.5|12420.5|12417|12415|12422.5|12420.5|12415.5|12413.5|22075
1621011600000|2021-05-14 17:00:00|12416.2|12414.2|12413.9|12411.9|12417|12415|12413.1|12411.1|16658
1621015200000|2021-05-14 18:00:00|12414.7|12412.7|12420.1|12418.1|12420.9|12418.9|12413.9|12411.9|21016
1621018800000|2021-05-14 19:00:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12417|12415|26549
1621022400000|2021-05-14 20:00:00|12420.5|12418.5|12421.3|12419.3|12421.7|12419.7|12418.6|12416.6|9025
1621202400000|2021-05-16 22:00:00|12420.1|12418.1|12417.8|12415.8|12420.1|12418.1|12417.8|12415.8|1267
1621206000000|2021-05-16 23:00:00|12418.2|12416.2|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1332
1621209600000|2021-05-17 00:00:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|1306
1621213200000|2021-05-17 01:00:00|12418.6|12416.6|12423.3|12421.3|12423.3|12421.3|12418.6|12416.6|3374
1621216800000|2021-05-17 02:00:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.1|12420.1|1823
1621220400000|2021-05-17 03:00:00|12421.7|12419.7|12424.8|12422.8|12424.8|12422.8|12421.7|12419.7|2928
1621224000000|2021-05-17 04:00:00|12424|12422|12424|12422|12424.8|12422.8|12423.3|12421.3|1603
1621227600000|2021-05-17 05:00:00|12423.3|12421.3|12425.6|12423.6|12426.4|12424.4|12423.3|12421.3|3648
1621231200000|2021-05-17 06:00:00|12424.8|12422.8|12429.5|12427.5|12432.6|12430.6|12424.8|12422.8|14328
1621234800000|2021-05-17 07:00:00|12430.3|12428.3|12427.2|12425.2|12430.3|12428.3|12426.4|12424.4|7657
1621238400000|2021-05-17 08:00:00|12428|12426|12426.4|12424.4|12428|12426|12425.6|12423.6|4749
1621242000000|2021-05-17 09:00:00|12425.6|12423.6|12423.3|12421.3|12426.4|12424.4|12422.5|12420.5|9649
1621245600000|2021-05-17 10:00:00|12422.5|12420.5|12421.7|12419.7|12424|12422|12420.1|12418.1|7436
1621249200000|2021-05-17 11:00:00|12420.9|12418.9|12419.4|12417.4|12421.7|12419.7|12417.8|12415.8|16133
1621252800000|2021-05-17 12:00:00|12420.1|12418.1|12413.9|12411.9|12420.9|12418.9|12413.9|12411.9|46436
1621256400000|2021-05-17 13:00:00|12414.7|12412.7|12417|12415|12417.8|12415.8|12413.9|12411.9|22124
1621260000000|2021-05-17 14:00:00|12416.2|12414.2|12413.9|12411.9|12417|12415|12411.5|12409.5|51705
1621263600000|2021-05-17 15:00:00|12413.1|12411.1|12417|12415|12417.8|12415.8|12412.3|12410.3|24078
1621267200000|2021-05-17 16:00:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12416.2|12414.2|12243
1621270800000|2021-05-17 17:00:00|12417|12415|12417|12415|12418.6|12416.6|12416.2|12414.2|8594
1621274400000|2021-05-17 18:00:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12414.7|12412.7|11001
1621278000000|2021-05-17 19:00:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|15592
1621281600000|2021-05-17 20:00:00|12413.9|12411.9|12410.8|12408.8|12413.9|12411.9|12410.8|12408.8|16065
1621288800000|2021-05-17 22:00:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1088
1621292400000|2021-05-17 23:00:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1480
1621296000000|2021-05-18 00:00:00|12413.5|12411.5|12411.5|12409.5|12413.5|12411.5|12411.5|12409.5|2239
1621299600000|2021-05-18 01:00:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|2149
1621303200000|2021-05-18 02:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1367
1621306800000|2021-05-18 03:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|956
1621310400000|2021-05-18 04:00:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|526
1621314000000|2021-05-18 05:00:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|2651
1621317600000|2021-05-18 06:00:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12413.1|12411.1|5909
1621321200000|2021-05-18 07:00:00|12415.5|12413.5|12413.1|12411.1|12417|12415|12412.3|12410.3|11330
1621324800000|2021-05-18 08:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12411.9|12409.9|6980
1621328400000|2021-05-18 09:00:00|12413.1|12411.1|12415.5|12413.5|12417|12415|12413.1|12411.1|14298
1621332000000|2021-05-18 10:00:00|12416.2|12414.2|12413.9|12411.9|12416.2|12414.2|12412.3|12410.3|13290
1621335600000|2021-05-18 11:00:00|12414.7|12412.7|12415.5|12413.5|12417.8|12415.8|12413.9|12411.9|11994
1621339200000|2021-05-18 12:00:00|12416.2|12414.2|12417.8|12415.8|12420.1|12418.1|12414.7|12412.7|32441
1621342800000|2021-05-18 13:00:00|12418.6|12416.6|12413.1|12411.1|12418.6|12416.6|12412.3|12410.3|24391
1621346400000|2021-05-18 14:00:00|12413.9|12411.9|12416.2|12414.2|12417.8|12415.8|12413.1|12411.1|20983
1621350000000|2021-05-18 15:00:00|12417|12415|12416.2|12414.2|12419.4|12417.4|12413.9|12411.9|22462
1621353600000|2021-05-18 16:00:00|12417|12415|12418.6|12416.6|12419.4|12417.4|12417|12415|28509
1621357200000|2021-05-18 17:00:00|12419.4|12417.4|12418.6|12416.6|12420.1|12418.1|12418.6|12416.6|44196
1621360800000|2021-05-18 18:00:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12417.8|12415.8|12639
1621364400000|2021-05-18 19:00:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12419.4|12417.4|11700
1621368000000|2021-05-18 20:00:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|9798
1621375200000|2021-05-18 22:00:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1083
1621378800000|2021-05-18 23:00:00|12420.1|12418.1|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|1147
1621382400000|2021-05-19 00:00:00|12420.1|12418.1|12419.4|12417.4|12421.7|12419.7|12419.4|12417.4|6151
1621386000000|2021-05-19 01:00:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|2913
1621389600000|2021-05-19 02:00:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|1263
1621393200000|2021-05-19 03:00:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|476
1621396800000|2021-05-19 04:00:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|679
1621400400000|2021-05-19 05:00:00|12420.9|12418.9|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|1483
1621404000000|2021-05-19 06:00:00|12421.7|12419.7|12418.6|12416.6|12422.5|12420.5|12417|12415|6084
1621407600000|2021-05-19 07:00:00|12417.8|12415.8|12411.5|12409.5|12417.8|12415.8|12410|12408|19367
1621411200000|2021-05-19 08:00:00|12411.2|12409.2|12413.9|12411.9|12415.5|12413.5|12410.8|12408.8|12838
1621414800000|2021-05-19 09:00:00|12413.1|12411.1|12413.1|12411.1|12415.5|12413.5|12411.5|12409.5|12298
1621418400000|2021-05-19 10:00:00|12413.9|12411.9|12410.8|12408.8|12415.5|12413.5|12410.8|12408.8|7869
1621422000000|2021-05-19 11:00:00|12411.5|12409.5|12416.6|12414.6|12418.6|12416.6|12410.8|12408.8|12811
1621425600000|2021-05-19 12:00:00|12416.2|12414.2|12424.8|12422.8|12425.6|12423.6|12413.1|12411.1|26951
1621429200000|2021-05-19 13:00:00|12425.6|12423.6|12420.9|12418.9|12428|12426|12417|12415|60343
1621432800000|2021-05-19 14:00:00|12420.1|12418.1|12428.7|12426.7|12431.1|12429.1|12420.1|12418.1|76581
1621436400000|2021-05-19 15:00:00|12429.5|12427.5|12424|12422|12429.5|12427.5|12424|12422|38879
1621440000000|2021-05-19 16:00:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12422.5|12420.5|26297
1621443600000|2021-05-19 17:00:00|12423.3|12421.3|12416.2|12414.2|12424|12422|12416.2|12414.2|30206
1621447200000|2021-05-19 18:00:00|12415.8|12413.8|12399.8|12397.8|12415.8|12413.8|12395.1|12393.1|122144
1621450800000|2021-05-19 19:00:00|12399|12397|12402.2|12400.2|12403|12401|12395.9|12393.9|37976
1621454400000|2021-05-19 20:00:00|12401.4|12399.4|12401.4|12399.4|12403|12401|12399.8|12397.8|31496
1621461600000|2021-05-19 22:00:00|12399.8|12397.8|12403.7|12401.7|12403.7|12401.7|12399.8|12397.8|2157
1621465200000|2021-05-19 23:00:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|2250
1621468800000|2021-05-20 00:00:00|12402.2|12400.2|12403.7|12401.7|12403.7|12401.7|12400.6|12398.6|5694
1621472400000|2021-05-20 01:00:00|12404.5|12402.5|12406.1|12404.1|12406.1|12404.1|12404.5|12402.5|4569
1621476000000|2021-05-20 02:00:00|12408.4|12406.4|12407.6|12405.6|12409.2|12407.2|12406.9|12404.9|9473
1621479600000|2021-05-20 03:00:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1786
1621483200000|2021-05-20 04:00:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|377
1621486800000|2021-05-20 05:00:00|12407.6|12405.6|12406.1|12404.1|12407.6|12405.6|12405.3|12403.3|3029
1621490400000|2021-05-20 06:00:00|12405.3|12403.3|12406.9|12404.9|12409.2|12407.2|12405.3|12403.3|8093
1621494000000|2021-05-20 07:00:00|12407.6|12405.6|12409.2|12407.2|12410.8|12408.8|12405.3|12403.3|13797
1621497600000|2021-05-20 08:00:00|12410|12408|12413.9|12411.9|12413.9|12411.9|12410|12408|10209
1621501200000|2021-05-20 09:00:00|12413.1|12411.1|12410.8|12408.8|12413.1|12411.1|12409.2|12407.2|11411
1621504800000|2021-05-20 10:00:00|12410|12408|12410|12408|12410.8|12408.8|12407.6|12405.6|12207
1621508400000|2021-05-20 11:00:00|12409.2|12407.2|12407.6|12405.6|12410|12408|12406.9|12404.9|18513
1621512000000|2021-05-20 12:00:00|12406.9|12404.9|12409.2|12407.2|12413.9|12411.9|12405.3|12403.3|66542
1621515600000|2021-05-20 13:00:00|12410|12408|12417|12415|12417.8|12415.8|12407.6|12405.6|45699
1621519200000|2021-05-20 14:00:00|12417.8|12415.8|12418.6|12416.6|12420.9|12418.9|12417|12415|49462
1621522800000|2021-05-20 15:00:00|12417.8|12415.8|12420.9|12418.9|12420.9|12418.9|12417|12415|28454
1621526400000|2021-05-20 16:00:00|12421.7|12419.7|12421.7|12419.7|12424|12422|12420.9|12418.9|108294
1621530000000|2021-05-20 17:00:00|12420.9|12418.9|12423.3|12421.3|12424|12422|12420.1|12418.1|27590
1621533600000|2021-05-20 18:00:00|12422.5|12420.5|12424.8|12422.8|12425.6|12423.6|12422.5|12420.5|23984
1621537200000|2021-05-20 19:00:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12423.3|12421.3|26056
1621540800000|2021-05-20 20:00:00|12424|12422|12424.8|12422.8|12426.4|12424.4|12424|12422|16869
1621548000000|2021-05-20 22:00:00|12424|12422|12423.3|12421.3|12424.8|12422.8|12423.3|12421.3|5821
1621551600000|2021-05-20 23:00:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1282
1621555200000|2021-05-21 00:00:00|12423.3|12421.3|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|2970
1621558800000|2021-05-21 01:00:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|2956
1621562400000|2021-05-21 02:00:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|2387
1621566000000|2021-05-21 03:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1659
1621569600000|2021-05-21 04:00:00|12422.1|12420.1|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|2916
1621573200000|2021-05-21 05:00:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|794
1621576800000|2021-05-21 06:00:00|12421.7|12419.7|12423.3|12421.3|12424|12422|12420.1|12418.1|6984
1621580400000|2021-05-21 07:00:00|12422.5|12420.5|12424.8|12422.8|12427.2|12425.2|12419.4|12417.4|13181
1621584000000|2021-05-21 08:00:00|12424|12422|12424|12422|12427.2|12425.2|12423.3|12421.3|13849
1621587600000|2021-05-21 09:00:00|12423.3|12421.3|12423.3|12421.3|12425.6|12423.6|12423.3|12421.3|7234
1621591200000|2021-05-21 10:00:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12420.9|12418.9|15116
1621594800000|2021-05-21 11:00:00|12422.5|12420.5|12424.8|12422.8|12425.6|12423.6|12422.5|12420.5|10792
1621598400000|2021-05-21 12:00:00|12425.6|12423.6|12428|12426|12428|12426|12424.8|12422.8|99141
1621602000000|2021-05-21 13:00:00|12428.7|12426.7|12420.9|12418.9|12428.7|12426.7|12420.1|12418.1|39802
1621605600000|2021-05-21 14:00:00|12421.7|12419.7|12417.8|12415.8|12423.3|12421.3|12415.5|12413.5|80528
1621609200000|2021-05-21 15:00:00|12418.6|12416.6|12421.7|12419.7|12422.5|12420.5|12417.8|12415.8|36254
1621612800000|2021-05-21 16:00:00|12422.5|12420.5|12420.1|12418.1|12423.3|12421.3|12419.4|12417.4|33469
1621616400000|2021-05-21 17:00:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|28083
1621620000000|2021-05-21 18:00:00|12420.1|12418.1|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|18929
1621623600000|2021-05-21 19:00:00|12420.9|12418.9|12420.9|12418.9|12422.5|12420.5|12420.1|12418.1|23974
1621627200000|2021-05-21 20:00:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|28192
1621807200000|2021-05-23 22:00:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|1961
1621810800000|2021-05-23 23:00:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|1255
1621814400000|2021-05-24 00:00:00|12421.7|12419.7|12420.9|12418.9|12422.1|12420.1|12420.5|12418.5|3976
1621818000000|2021-05-24 01:00:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12420.9|12418.9|3086
1621821600000|2021-05-24 02:00:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|7031
1621825200000|2021-05-24 03:00:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|20617
1621828800000|2021-05-24 04:00:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1342
1621832400000|2021-05-24 05:00:00|12422.5|12420.5|12424.4|12422.4|12424.8|12422.8|12421.7|12419.7|9288
1621836000000|2021-05-24 06:00:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12422.5|12420.5|10868
1621839600000|2021-05-24 07:00:00|12423.3|12421.3|12424|12422|12425.6|12423.6|12423.3|12421.3|10338
1621843200000|2021-05-24 08:00:00|12424.8|12422.8|12421.7|12419.7|12424.8|12422.8|12421.7|12419.7|7855
1621846800000|2021-05-24 09:00:00|12422.5|12420.5|12424|12422|12424.8|12422.8|12421.7|12419.7|63696
1621850400000|2021-05-24 10:00:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|19763
1621854000000|2021-05-24 11:00:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424|12422|14575
1621857600000|2021-05-24 12:00:00|12425.6|12423.6|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|162198
1621861200000|2021-05-24 13:00:00|12426.4|12424.4|12423.3|12421.3|12426.4|12424.4|12422.5|12420.5|60154
1621864800000|2021-05-24 14:00:00|12424|12422|12429.5|12427.5|12430.3|12428.3|12423.3|12421.3|72281
1621868400000|2021-05-24 15:00:00|12428.7|12426.7|12430.3|12428.3|12431.1|12429.1|12428|12426|173995
1621872000000|2021-05-24 16:00:00|12429.5|12427.5|12428.7|12426.7|12431.1|12429.1|12428.7|12426.7|36458
1621875600000|2021-05-24 17:00:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|110511
1621879200000|2021-05-24 18:00:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428|12426|44691
1621882800000|2021-05-24 19:00:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|109361
1621886400000|2021-05-24 20:00:00|12430.3|12428.3|12430.3|12428.3|12432.6|12430.6|12429.5|12427.5|101843
1621893600000|2021-05-24 22:00:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1434
1621897200000|2021-05-24 23:00:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|2047
1621900800000|2021-05-25 00:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1631
1621904400000|2021-05-25 01:00:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|5389
1621908000000|2021-05-25 02:00:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|3960
1621911600000|2021-05-25 03:00:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|6829
1621915200000|2021-05-25 04:00:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|2857
1621918800000|2021-05-25 05:00:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|8534
1621922400000|2021-05-25 06:00:00|12430.3|12428.3|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|27789
1621926000000|2021-05-25 07:00:00|12431.9|12429.9|12434.2|12432.2|12435.8|12433.8|12431.9|12429.9|23747
1621929600000|2021-05-25 08:00:00|12433.4|12431.4|12434.2|12432.2|12435|12433|12432.6|12430.6|55752
1621933200000|2021-05-25 09:00:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|25992
1621936800000|2021-05-25 10:00:00|12434.2|12432.2|12434.2|12432.2|12435.8|12433.8|12433.4|12431.4|36065
1621940400000|2021-05-25 11:00:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12433.4|12431.4|38168
1621944000000|2021-05-25 12:00:00|12433.4|12431.4|12432.6|12430.6|12435.8|12433.8|12431.1|12429.1|194231
1621947600000|2021-05-25 13:00:00|12431.9|12429.9|12438.1|12436.1|12438.1|12436.1|12431.1|12429.1|131292
1621951200000|2021-05-25 14:00:00|12437.3|12435.3|12438.9|12436.9|12439.7|12437.7|12435.8|12433.8|262803
1621954800000|2021-05-25 15:00:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12437.3|12435.3|99608
1621958400000|2021-05-25 16:00:00|12439.7|12437.7|12438.1|12436.1|12440.5|12438.5|12436.5|12434.5|219659
1621962000000|2021-05-25 17:00:00|12437.3|12435.3|12443.6|12441.6|12444.4|12442.4|12436.5|12434.5|97341
1621965600000|2021-05-25 18:00:00|12442.8|12440.8|12445.1|12443.1|12445.1|12443.1|12442.8|12440.8|57045
1621969200000|2021-05-25 19:00:00|12444.4|12442.4|12446.7|12444.7|12447.5|12445.5|12444.4|12442.4|104968
1621972800000|2021-05-25 20:00:00|12447.5|12445.5|12445.9|12443.9|12448.3|12446.3|12445.1|12443.1|54247
1621980000000|2021-05-25 22:00:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|7237
1621983600000|2021-05-25 23:00:00|12445.1|12443.1|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|2291
1621987200000|2021-05-26 00:00:00|12445.1|12443.1|12443.6|12441.6|12445.9|12443.9|12442.8|12440.8|4263
1621990800000|2021-05-26 01:00:00|12444.4|12442.4|12442.8|12440.8|12444.4|12442.4|12442|12440|5712
1621994400000|2021-05-26 02:00:00|12443.6|12441.6|12441.2|12439.2|12443.6|12441.6|12441.2|12439.2|6438
1621998000000|2021-05-26 03:00:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|1503
1622001600000|2021-05-26 04:00:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|4786
1622005200000|2021-05-26 05:00:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|3861
1622008800000|2021-05-26 06:00:00|12438.9|12436.9|12438.9|12436.9|12441.2|12439.2|12438.1|12436.1|28066
1622012400000|2021-05-26 07:00:00|12439.7|12437.7|12443.6|12441.6|12443.6|12441.6|12438.9|12436.9|24990
1622016000000|2021-05-26 08:00:00|12444|12442|12444.4|12442.4|12445.9|12443.9|12443.6|12441.6|28650
1622019600000|2021-05-26 09:00:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12441.2|12439.2|14990
1622023200000|2021-05-26 10:00:00|12444.4|12442.4|12445.9|12443.9|12446.7|12444.7|12443.6|12441.6|87847
1622026800000|2021-05-26 11:00:00|12445.1|12443.1|12446.7|12444.7|12447.5|12445.5|12445.1|12443.1|67243
1622030400000|2021-05-26 12:00:00|12445.9|12443.9|12445.1|12443.1|12447.5|12445.5|12442.8|12440.8|143208
1622034000000|2021-05-26 13:00:00|12444.8|12442.8|12446.7|12444.7|12446.7|12444.7|12440.5|12438.5|149740
1622037600000|2021-05-26 14:00:00|12445.9|12443.9|12445.1|12443.1|12447.5|12445.5|12445.1|12443.1|87681
1622041200000|2021-05-26 15:00:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12443.6|12441.6|47575
1622044800000|2021-05-26 16:00:00|12444.4|12442.4|12445.1|12443.1|12447.5|12445.5|12444.4|12442.4|62126
1622048400000|2021-05-26 17:00:00|12444.4|12442.4|12441.2|12439.2|12447.5|12445.5|12438.9|12436.9|183250
1622052000000|2021-05-26 18:00:00|12440.5|12438.5|12442.8|12440.8|12444.4|12442.4|12440.5|12438.5|87254
1629464400000|2021-08-20 13:00:00|12366.6|12364.6|12361.5|12359.5|12368.6|12366.6|12357.6|12355.6|6841
1629468000000|2021-08-20 14:00:00|12361.9|12359.9|12363.1|12361.1|12364.7|12362.7|12357.6|12355.6|6375
1629471600000|2021-08-20 15:00:00|12363.9|12361.9|12360|12358|12363.9|12361.9|12358.4|12356.4|7053
1629475200000|2021-08-20 16:00:00|12360.4|12358.4|12358|12356|12361.2|12359.2|12356.9|12354.9|8170
1629478800000|2021-08-20 17:00:00|12357.6|12355.6|12357.3|12355.3|12357.6|12355.6|12353.3|12351.3|1937
1629482400000|2021-08-20 18:00:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12354.9|12352.9|928
1629486000000|2021-08-20 19:00:00|12356.5|12354.5|12359.2|12357.2|12359.2|12357.2|12355.3|12353.3|4571
1629489600000|2021-08-20 20:00:00|12358.8|12356.8|12357.3|12355.3|12359.2|12357.2|12356.1|12354.1|1138
1629669600000|2021-08-22 22:00:00|12356.1|12354.1|12356.1|12354.1|12358.4|12356.4|12354.5|12352.5|315
1629673200000|2021-08-22 23:00:00|12355.3|12353.3|12355.7|12353.7|12356.5|12354.5|12355.3|12353.3|206
1629676800000|2021-08-23 00:00:00|12355.3|12353.3|12351.4|12349.4|12355.3|12353.3|12351.4|12349.4|803
1629680400000|2021-08-23 01:00:00|12351|12349|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|7452
1629684000000|2021-08-23 02:00:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|449
1629687600000|2021-08-23 03:00:00|12350.2|12348.2|12349.8|12347.8|12350.6|12348.6|12348.3|12346.3|486
1629691200000|2021-08-23 04:00:00|12349.4|12347.4|12350.6|12348.6|12350.6|12348.6|12349|12347|108
1629694800000|2021-08-23 05:00:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12348.3|12346.3|609
1629698400000|2021-08-23 06:00:00|12348.3|12346.3|12350.6|12348.6|12353|12351|12347.5|12345.5|1182
1629702000000|2021-08-23 07:00:00|12350.2|12348.2|12349|12347|12350.6|12348.6|12348.3|12346.3|4009
1629705600000|2021-08-23 08:00:00|12348.7|12346.7|12349|12347|12350.2|12348.2|12347.5|12345.5|8222
1629709200000|2021-08-23 09:00:00|12348.7|12346.7|12348.3|12346.3|12349|12347|12347.1|12345.1|4071
1629712800000|2021-08-23 10:00:00|12348.7|12346.7|12350.6|12348.6|12350.6|12348.6|12348.3|12346.3|1112
1629716400000|2021-08-23 11:00:00|12350.2|12348.2|12352.2|12350.2|12353|12351|12349.8|12347.8|1390
1629720000000|2021-08-23 12:00:00|12353|12351|12355.3|12353.3|12356.1|12354.1|12352.2|12350.2|41092
1629723600000|2021-08-23 13:00:00|12355.7|12353.7|12355.3|12353.3|12362.3|12360.3|12353.7|12351.7|90834
1629727200000|2021-08-23 14:00:00|12354.9|12352.9|12360.8|12358.8|12362.3|12360.3|12354.5|12352.5|31451
1629730800000|2021-08-23 15:00:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12359.2|12357.2|18917
1629734400000|2021-08-23 16:00:00|12363.1|12361.1|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|14612
1629738000000|2021-08-23 17:00:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|8230
1629741600000|2021-08-23 18:00:00|12362.3|12360.3|12364.7|12362.7|12364.7|12362.7|12362.3|12360.3|8691
1629745200000|2021-08-23 19:00:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12364.7|12362.7|192193
1629748800000|2021-08-23 20:00:00|12364.7|12362.7|12364.7|12362.7|12365.8|12363.8|12363.1|12361.1|18037
1629756000000|2021-08-23 22:00:00|12364.3|12362.3|12364.7|12362.7|12365.5|12363.5|12364.3|12362.3|213
1629759600000|2021-08-23 23:00:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|475
1629763200000|2021-08-24 00:00:00|12364.3|12362.3|12362.3|12360.3|12364.3|12362.3|12361.5|12359.5|820
1629766800000|2021-08-24 01:00:00|12362.7|12360.7|12360.8|12358.8|12363.9|12361.9|12360.8|12358.8|1583
1629770400000|2021-08-24 02:00:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12359.2|12357.2|2399
1629774000000|2021-08-24 03:00:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1206
1629777600000|2021-08-24 04:00:00|12358.8|12356.8|12357.6|12355.6|12359.2|12357.2|12357.6|12355.6|255
1629781200000|2021-08-24 05:00:00|12356.9|12354.9|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|2763
1629784800000|2021-08-24 06:00:00|12358.4|12356.4|12354.5|12352.5|12358.4|12356.4|12353.7|12351.7|1942
1629788400000|2021-08-24 07:00:00|12354.9|12352.9|12361.5|12359.5|12361.5|12359.5|12353.7|12351.7|6747
1629792000000|2021-08-24 08:00:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12358.4|12356.4|8837
1629795600000|2021-08-24 09:00:00|12360.4|12358.4|12363.1|12361.1|12364.7|12362.7|12360.4|12358.4|15831
1629799200000|2021-08-24 10:00:00|12362.7|12360.7|12361.5|12359.5|12363.1|12361.1|12360.4|12358.4|14064
1629802800000|2021-08-24 11:00:00|12361.2|12359.2|12360.8|12358.8|12364.7|12362.7|12359.2|12357.2|15546
1629806400000|2021-08-24 12:00:00|12361.2|12359.2|12364.7|12362.7|12365.5|12363.5|12360|12358|53843
1629810000000|2021-08-24 13:00:00|12363.9|12361.9|12358.4|12356.4|12365.5|12363.5|12354.5|12352.5|54125
1629813600000|2021-08-24 14:00:00|12359.2|12357.2|12357.6|12355.6|12363.9|12361.9|12357.6|12355.6|72813
1629817200000|2021-08-24 15:00:00|12358.4|12356.4|12359.2|12357.2|12361.5|12359.5|12357.6|12355.6|62735
1629820800000|2021-08-24 16:00:00|12359.6|12357.6|12353.7|12351.7|12360|12358|12353|12351|72229
1629824400000|2021-08-24 17:00:00|12354.1|12352.1|12354.5|12352.5|12357.6|12355.6|12354.1|12352.1|14700
1629828000000|2021-08-24 18:00:00|12354.9|12352.9|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|74639
1629831600000|2021-08-24 19:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|40212
1629835200000|2021-08-24 20:00:00|12353.7|12351.7|12352.6|12350.6|12353.7|12351.7|12351.4|12349.4|103663
1629842400000|2021-08-24 22:00:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|3108
1629846000000|2021-08-24 23:00:00|12352.2|12350.2|12353|12351|12353|12351|12351.4|12349.4|9297
1629849600000|2021-08-25 00:00:00|12352.2|12350.2|12350.6|12348.6|12353|12351|12349.8|12347.8|5008
1629853200000|2021-08-25 01:00:00|12350.2|12348.2|12350.6|12348.6|12351.4|12349.4|12349.8|12347.8|3641
1629856800000|2021-08-25 02:00:00|12351|12349|12353.7|12351.7|12354.5|12352.5|12350.6|12348.6|4796
1629860400000|2021-08-25 03:00:00|12354.1|12352.1|12353.7|12351.7|12354.1|12352.1|12352.2|12350.2|1527
1629864000000|2021-08-25 04:00:00|12353.3|12351.3|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|952
1629867600000|2021-08-25 05:00:00|12353.3|12351.3|12354.9|12352.9|12355.3|12353.3|12353.3|12351.3|1665
1629871200000|2021-08-25 06:00:00|12355.3|12353.3|12355.3|12353.3|12357.6|12355.6|12354.5|12352.5|6733
1629874800000|2021-08-25 07:00:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12353|12351|46616
1629878400000|2021-08-25 08:00:00|12354.9|12352.9|12354.5|12352.5|12356.1|12354.1|12352.2|12350.2|24147
1629882000000|2021-08-25 09:00:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12351.4|12349.4|41123
1629885600000|2021-08-25 10:00:00|12354.5|12352.5|12351.4|12349.4|12354.5|12352.5|12350.6|12348.6|40984
1629889200000|2021-08-25 11:00:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12347.5|12345.5|69466
1629892800000|2021-08-25 12:00:00|12351|12349|12352.2|12350.2|12353.7|12351.7|12345.9|12343.9|193911
1629896400000|2021-08-25 13:00:00|12351.8|12349.8|12350.6|12348.6|12357.3|12355.3|12347.5|12345.5|276701
1629900000000|2021-08-25 14:00:00|12349.8|12347.8|12338.1|12336.1|12350.6|12348.6|12337.3|12335.3|281555
1629903600000|2021-08-25 15:00:00|12338.9|12336.9|12342|12340|12343.6|12341.6|12338.1|12336.1|94012
1629907200000|2021-08-25 16:00:00|12342.8|12340.8|12341.2|12339.2|12345.1|12343.1|12341.2|12339.2|185762
1629910800000|2021-08-25 17:00:00|12340.5|12338.5|12338.1|12336.1|12342.4|12340.4|12334.2|12332.2|65768
1629914400000|2021-08-25 18:00:00|12337.3|12335.3|12340.5|12338.5|12343.6|12341.6|12337.3|12335.3|119000
1629918000000|2021-08-25 19:00:00|12339.7|12337.7|12338.1|12336.1|12340.5|12338.5|12335.8|12333.8|44157
1629921600000|2021-08-25 20:00:00|12337.7|12335.7|12339.7|12337.7|12339.7|12337.7|12337.3|12335.3|46682
1629928800000|2021-08-25 22:00:00|12338.9|12336.9|12338.5|12336.5|12338.9|12336.9|12338.1|12336.1|622
1629932400000|2021-08-25 23:00:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|2177
1629936000000|2021-08-26 00:00:00|12338.1|12336.1|12338.9|12336.9|12339.7|12337.7|12337.3|12335.3|1258
1629939600000|2021-08-26 01:00:00|12338.1|12336.1|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|3493
1629943200000|2021-08-26 02:00:00|12339.7|12337.7|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|4496
1629946800000|2021-08-26 03:00:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|5112
1629950400000|2021-08-26 04:00:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12340.5|12338.5|3785
1629954000000|2021-08-26 05:00:00|12341.2|12339.2|12341.2|12339.2|12342.4|12340.4|12340.5|12338.5|9271
1629957600000|2021-08-26 06:00:00|12342|12340|12338.9|12336.9|12342|12340|12338.9|12336.9|23559
1629961200000|2021-08-26 07:00:00|12338.1|12336.1|12337.7|12335.7|12338.9|12336.9|12335.8|12333.8|37218
1629964800000|2021-08-26 08:00:00|12337.3|12335.3|12332.6|12330.6|12337.3|12335.3|12331.1|12329.1|85717
1629968400000|2021-08-26 09:00:00|12333|12331|12334.2|12332.2|12336.5|12334.5|12332.6|12330.6|23371
1629972000000|2021-08-26 10:00:00|12333.8|12331.8|12338.9|12336.9|12339.7|12337.7|12332.6|12330.6|53566
1629975600000|2021-08-26 11:00:00|12339.3|12337.3|12335|12333|12342|12340|12334.2|12332.2|118865
1629979200000|2021-08-26 12:00:00|12334.2|12332.2|12333.4|12331.4|12338.1|12336.1|12328.7|12326.7|104434
1629982800000|2021-08-26 13:00:00|12332.6|12330.6|12329.5|12327.5|12338.1|12336.1|12327.2|12325.2|252155
1629986400000|2021-08-26 14:00:00|12329.1|12327.1|12334.2|12332.2|12335.8|12333.8|12328.7|12326.7|184252
1629990000000|2021-08-26 15:00:00|12335|12333|12332.6|12330.6|12338.9|12336.9|12331.9|12329.9|93275
1629993600000|2021-08-26 16:00:00|12331.9|12329.9|12328|12326|12332.6|12330.6|12327.2|12325.2|67898
1629997200000|2021-08-26 17:00:00|12328.3|12326.3|12335|12333|12337.3|12335.3|12325.6|12323.6|55838
1630000800000|2021-08-26 18:00:00|12334.6|12332.6|12335|12333|12335.8|12333.8|12332.6|12330.6|50441
1630004400000|2021-08-26 19:00:00|12335.4|12333.4|12335|12333|12336.5|12334.5|12334.2|12332.2|30367
1630008000000|2021-08-26 20:00:00|12334.2|12332.2|12331.1|12329.1|12335|12333|12331.1|12329.1|67770
1630015200000|2021-08-26 22:00:00|12331.5|12329.5|12333.4|12331.4|12334.2|12332.2|12331.5|12329.5|4458
1630018800000|2021-08-26 23:00:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1522
1630022400000|2021-08-27 00:00:00|12334.2|12332.2|12334.2|12332.2|12336.5|12334.5|12334.2|12332.2|4856
1630026000000|2021-08-27 01:00:00|12333.4|12331.4|12335.8|12333.8|12335.8|12333.8|12333.4|12331.4|3645
1630029600000|2021-08-27 02:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|2351
1630033200000|2021-08-27 03:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|9664
1630036800000|2021-08-27 04:00:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|1451
1630040400000|2021-08-27 05:00:00|12333.4|12331.4|12334.6|12332.6|12335|12333|12333.4|12331.4|1436
1630044000000|2021-08-27 06:00:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|7668
1630047600000|2021-08-27 07:00:00|12335.8|12333.8|12333.4|12331.4|12335.8|12333.8|12331.9|12329.9|20704
1630051200000|2021-08-27 08:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12331.9|12329.9|8695
1630054800000|2021-08-27 09:00:00|12335|12333|12335.8|12333.8|12336.5|12334.5|12334.2|12332.2|12467
1630058400000|2021-08-27 10:00:00|12335|12333|12335|12333|12335|12333|12333.4|12331.4|8821
1630062000000|2021-08-27 11:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12331.9|12329.9|36708
1630065600000|2021-08-27 12:00:00|12333.4|12331.4|12339.7|12337.7|12342.8|12340.8|12332.6|12330.6|36738
1630069200000|2021-08-27 13:00:00|12338.9|12336.9|12331.5|12329.5|12340.5|12338.5|12323.3|12321.3|151681
1630072800000|2021-08-27 14:00:00|12331.1|12329.1|12350.6|12348.6|12352.2|12350.2|12324.8|12322.8|151206
1630076400000|2021-08-27 15:00:00|12351.4|12349.4|12357.6|12355.6|12358.4|12356.4|12347.5|12345.5|74778
1630080000000|2021-08-27 16:00:00|12358.4|12356.4|12357.6|12355.6|12359.2|12357.2|12355.3|12353.3|51065
1630083600000|2021-08-27 17:00:00|12358.4|12356.4|12356.1|12354.1|12359.2|12357.2|12356.1|12354.1|23508
1630087200000|2021-08-27 18:00:00|12355.3|12353.3|12357.6|12355.6|12357.6|12355.6|12353.7|12351.7|45907
1630090800000|2021-08-27 19:00:00|12358.4|12356.4|12357.6|12355.6|12360|12358|12356.1|12354.1|39092
1630094400000|2021-08-27 20:00:00|12358.4|12356.4|12356.9|12354.9|12360|12358|12356.9|12354.9|33027
1630285200000|2021-08-30 01:00:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|593
1630288800000|2021-08-30 02:00:00|12359.2|12357.2|12356.9|12354.9|12359.2|12357.2|12356.9|12354.9|3738
1630292400000|2021-08-30 03:00:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1716
1630296000000|2021-08-30 04:00:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|3051
1630299600000|2021-08-30 05:00:00|12358.4|12356.4|12360|12358|12360|12358|12358.4|12356.4|2966
1630303200000|2021-08-30 06:00:00|12359.2|12357.2|12360.8|12358.8|12361.5|12359.5|12357.6|12355.6|7268
1630306800000|2021-08-30 07:00:00|12361.5|12359.5|12358.4|12356.4|12361.5|12359.5|12356.1|12354.1|10948
1630310400000|2021-08-30 08:00:00|12358.8|12356.8|12360.8|12358.8|12360.8|12358.8|12358.4|12356.4|6915
1630314000000|2021-08-30 09:00:00|12361.5|12359.5|12359.6|12357.6|12361.5|12359.5|12358.4|12356.4|7077
1630317600000|2021-08-30 10:00:00|12360|12358|12360|12358|12360.8|12358.8|12358.8|12356.8|3976
1630321200000|2021-08-30 11:00:00|12360.8|12358.8|12358.4|12356.4|12360.8|12358.8|12357.6|12355.6|9185
1630324800000|2021-08-30 12:00:00|12357.6|12355.6|12360|12358|12360.8|12358.8|12356.9|12354.9|43028
1630328400000|2021-08-30 13:00:00|12359.2|12357.2|12360.8|12358.8|12362.3|12360.3|12357.6|12355.6|102526
1630332000000|2021-08-30 14:00:00|12361.5|12359.5|12367|12365|12367.8|12365.8|12361.5|12359.5|41292
1630335600000|2021-08-30 15:00:00|12367.8|12365.8|12371.7|12369.7|12372.5|12370.5|12367|12365|36747
1630339200000|2021-08-30 16:00:00|12372.5|12370.5|12374|12372|12374|12372|12370.9|12368.9|25087
1630342800000|2021-08-30 17:00:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12370.9|12368.9|13441
1630346400000|2021-08-30 18:00:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12370.1|12368.1|20674
1630350000000|2021-08-30 19:00:00|12372.5|12370.5|12374.8|12372.8|12374.8|12372.8|12372.5|12370.5|39789
1630353600000|2021-08-30 20:00:00|12374|12372|12374|12372|12375.6|12373.6|12373.7|12371.7|18650
1630360800000|2021-08-30 22:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|928
1630364400000|2021-08-30 23:00:00|12374.4|12372.4|12374.8|12372.8|12375.6|12373.6|12374|12372|1419
1630368000000|2021-08-31 00:00:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|2594
1630371600000|2021-08-31 01:00:00|12376.4|12374.4|12378.7|12376.7|12379.5|12377.5|12375.6|12373.6|3716
1630375200000|2021-08-31 02:00:00|12378|12376|12380.3|12378.3|12381.1|12379.1|12378|12376|2244
1630378800000|2021-08-31 03:00:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|1291
1630382400000|2021-08-31 04:00:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|2166
1630386000000|2021-08-31 05:00:00|12377.2|12375.2|12375.6|12373.6|12378|12376|12375.6|12373.6|3323
1630389600000|2021-08-31 06:00:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|5095
1630393200000|2021-08-31 07:00:00|12374.8|12372.8|12378|12376|12378.7|12376.7|12374.8|12372.8|9717
1630396800000|2021-08-31 08:00:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12374.8|12372.8|9613
1630400400000|2021-08-31 09:00:00|12376|12374|12372.5|12370.5|12376.4|12374.4|12371.7|12369.7|11327
1630404000000|2021-08-31 10:00:00|12371.7|12369.7|12367.8|12365.8|12372.5|12370.5|12367|12365|9966
1630407600000|2021-08-31 11:00:00|12367|12365|12370.1|12368.1|12372.5|12370.5|12367|12365|18223
1630411200000|2021-08-31 12:00:00|12370.9|12368.9|12369.4|12367.4|12372.5|12370.5|12367|12365|30608
1630414800000|2021-08-31 13:00:00|12368.6|12366.6|12374.8|12372.8|12376.4|12374.4|12368.6|12366.6|39531
1630418400000|2021-08-31 14:00:00|12375.6|12373.6|12368.6|12366.6|12377.2|12375.2|12366.2|12364.2|40187
1630422000000|2021-08-31 15:00:00|12369.4|12367.4|12369.4|12367.4|12371.7|12369.7|12367|12365|50598
1630425600000|2021-08-31 16:00:00|12370.1|12368.1|12372.5|12370.5|12372.5|12370.5|12369.4|12367.4|36545
1630429200000|2021-08-31 17:00:00|12373.3|12371.3|12370.9|12368.9|12373.3|12371.3|12370.1|12368.1|21639
1630432800000|2021-08-31 18:00:00|12371.7|12369.7|12374|12372|12374|12372|12370.9|12368.9|24070
1630436400000|2021-08-31 19:00:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12369.4|12367.4|70957
1630440000000|2021-08-31 20:00:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12369.4|12367.4|47721
1630447200000|2021-08-31 22:00:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|2693
1630450800000|2021-08-31 23:00:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2410
1630454400000|2021-09-01 00:00:00|12368.6|12366.6|12366.2|12364.2|12369.4|12367.4|12366.2|12364.2|6052
1630458000000|2021-09-01 01:00:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12362.3|12360.3|6859
1630461600000|2021-09-01 02:00:00|12363.1|12361.1|12361.5|12359.5|12364.7|12362.7|12360.8|12358.8|5258
1630465200000|2021-09-01 03:00:00|12362.3|12360.3|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|3047
1630468800000|2021-09-01 04:00:00|12363.1|12361.1|12362.3|12360.3|12363.9|12361.9|12360.8|12358.8|6295
1630472400000|2021-09-01 05:00:00|12361.9|12359.9|12362.3|12360.3|12363.9|12361.9|12361.5|12359.5|2110
1630476000000|2021-09-01 06:00:00|12363.1|12361.1|12366.2|12364.2|12367|12365|12362.3|12360.3|7427
1630479600000|2021-09-01 07:00:00|12367|12365|12361.5|12359.5|12367|12365|12360.8|12358.8|14066
1630483200000|2021-09-01 08:00:00|12362.3|12360.3|12363.1|12361.1|12363.9|12361.9|12360.8|12358.8|11918
1630486800000|2021-09-01 09:00:00|12362.3|12360.3|12367|12365|12368.6|12366.6|12362.3|12360.3|7240
1630490400000|2021-09-01 10:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|4348
1630494000000|2021-09-01 11:00:00|12367.8|12365.8|12363.9|12361.9|12367.8|12365.8|12362.3|12360.3|13408
1630497600000|2021-09-01 12:00:00|12364.7|12362.7|12378.7|12376.7|12380.3|12378.3|12363.1|12361.1|58459
1630501200000|2021-09-01 13:00:00|12378|12376|12372.9|12370.9|12380.3|12378.3|12372.5|12370.5|41746
1630504800000|2021-09-01 14:00:00|12371.3|12369.3|12365.5|12363.5|12375.6|12373.6|12364.7|12362.7|43991
1630508400000|2021-09-01 15:00:00|12366.2|12364.2|12369.4|12367.4|12370.9|12368.9|12364.7|12362.7|27070
1630512000000|2021-09-01 16:00:00|12368.6|12366.6|12366.2|12364.2|12369.4|12367.4|12365.5|12363.5|23626
1630515600000|2021-09-01 17:00:00|12365.5|12363.5|12368.6|12366.6|12368.6|12366.6|12365.5|12363.5|9437
1630519200000|2021-09-01 18:00:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|13273
1630522800000|2021-09-01 19:00:00|12368.6|12366.6|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|13447
1630526400000|2021-09-01 20:00:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|14583
1630533600000|2021-09-01 22:00:00|12371.3|12369.3|12370.9|12368.9|12371.3|12369.3|12370.1|12368.1|1978
1630537200000|2021-09-01 23:00:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|2453
1630540800000|2021-09-02 00:00:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1524
1630544400000|2021-09-02 01:00:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1888
1630548000000|2021-09-02 02:00:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|1634
1630551600000|2021-09-02 03:00:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|451
1630555200000|2021-09-02 04:00:00|12369.8|12367.8|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1004
1630558800000|2021-09-02 05:00:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|1365
1630562400000|2021-09-02 06:00:00|12372.5|12370.5|12370.9|12368.9|12374|12372|12370.9|12368.9|6895
1630566000000|2021-09-02 07:00:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12370.1|12368.1|5785
1630569600000|2021-09-02 08:00:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|4916
1630573200000|2021-09-02 09:00:00|12373.3|12371.3|12378|12376|12378|12376|12373.3|12371.3|6482
1630576800000|2021-09-02 10:00:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|4372
1630580400000|2021-09-02 11:00:00|12376.8|12374.8|12377.2|12375.2|12378|12376|12375.6|12373.6|9281
1630584000000|2021-09-02 12:00:00|12378|12376|12377.2|12375.2|12380.3|12378.3|12374.8|12372.8|25808
1630587600000|2021-09-02 13:00:00|12376.4|12374.4|12374|12372|12378|12376|12373.3|12371.3|36076
1630591200000|2021-09-02 14:00:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12370.1|12368.1|39651
1630594800000|2021-09-02 15:00:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12370.9|12368.9|13346
1630598400000|2021-09-02 16:00:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|8282
1630602000000|2021-09-02 17:00:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|12607
1630605600000|2021-09-02 18:00:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|14717
1630609200000|2021-09-02 19:00:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|17381
1630612800000|2021-09-02 20:00:00|12374|12372|12376.4|12374.4|12377.2|12375.2|12372.5|12370.5|13847
1630620000000|2021-09-02 22:00:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1814
1630623600000|2021-09-02 23:00:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|308
1630627200000|2021-09-03 00:00:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12374|12372|3107
1630630800000|2021-09-03 01:00:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|1488
1630634400000|2021-09-03 02:00:00|12374|12372|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|1160
1630638000000|2021-09-03 03:00:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1590
1630641600000|2021-09-03 04:00:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1786
1630645200000|2021-09-03 05:00:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|843
1630648800000|2021-09-03 06:00:00|12373.3|12371.3|12374|12372|12375.6|12373.6|12373.3|12371.3|4623
1630652400000|2021-09-03 07:00:00|12374.8|12372.8|12372.5|12370.5|12375.6|12373.6|12372.5|12370.5|3593
1630656000000|2021-09-03 08:00:00|12371.7|12369.7|12370.1|12368.1|12373.3|12371.3|12370.1|12368.1|3413
1630659600000|2021-09-03 09:00:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|4042
1630663200000|2021-09-03 10:00:00|12370.9|12368.9|12372.5|12370.5|12373.3|12371.3|12370.9|12368.9|2915
1630666800000|2021-09-03 11:00:00|12373.3|12371.3|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|14226
1630670400000|2021-09-03 12:00:00|12375.6|12373.6|12371.7|12369.7|12394|12392|12367.8|12365.8|86024
1630674000000|2021-09-03 13:00:00|12370.9|12368.9|12369.4|12367.4|12373.3|12371.3|12367|12365|50170
1630677600000|2021-09-03 14:00:00|12370.1|12368.1|12369.4|12367.4|12372.5|12370.5|12366.2|12364.2|35045
1630681200000|2021-09-03 15:00:00|12368.6|12366.6|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|16614
1630684800000|2021-09-03 16:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|7768
1630688400000|2021-09-03 17:00:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|6380
1630692000000|2021-09-03 18:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|13283
1630695600000|2021-09-03 19:00:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|10308
1630699200000|2021-09-03 20:00:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|12481
1630879200000|2021-09-05 22:00:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|198
1630886400000|2021-09-06 00:00:00|12368.2|12366.2|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|323
1630890000000|2021-09-06 01:00:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|3
1630893600000|2021-09-06 02:00:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|949
1630897200000|2021-09-06 03:00:00|||||||||121
1630900800000|2021-09-06 04:00:00|12369.8|12367.8|12369.4|12367.4|12369.8|12367.8|12369.4|12367.4|745
1630904400000|2021-09-06 05:00:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|362
1630908000000|2021-09-06 06:00:00|12369|12367|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|772
1630911600000|2021-09-06 07:00:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|1373
1630915200000|2021-09-06 08:00:00|12369.4|12367.4|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|1346
1630918800000|2021-09-06 09:00:00|12367.8|12365.8|12367|12365|12368.6|12366.6|12367|12365|1970
1630922400000|2021-09-06 10:00:00|||||||||1027
1630926000000|2021-09-06 11:00:00|12367.4|12365.4|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|3047
1630929600000|2021-09-06 12:00:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|2344
1630933200000|2021-09-06 13:00:00|12367.8|12365.8|12367|12365|12368.6|12366.6|12367|12365|2100
1630936800000|2021-09-06 14:00:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1130
1630940400000|2021-09-06 15:00:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|2448
1630944000000|2021-09-06 16:00:00|12368.6|12366.6|12367|12365|12369.4|12367.4|12367|12365|2605
1630965600000|2021-09-06 22:00:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1025
1630969200000|2021-09-06 23:00:00|12369|12367|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|808
1630972800000|2021-09-07 00:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|2721
1630976400000|2021-09-07 01:00:00|12366.2|12364.2|12364.7|12362.7|12367|12365|12363.9|12361.9|2792
1630980000000|2021-09-07 02:00:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|1337
1630983600000|2021-09-07 03:00:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|1047
1630987200000|2021-09-07 04:00:00|12364.7|12362.7|12366.2|12364.2|12366.2|12364.2|12362.3|12360.3|1708
1630990800000|2021-09-07 05:00:00|12366.6|12364.6|12366.2|12364.2|12367|12365|12365.5|12363.5|1667
1630994400000|2021-09-07 06:00:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12363.1|12361.1|4692
1630998000000|2021-09-07 07:00:00|12364.7|12362.7|12362.3|12360.3|12364.7|12362.7|12360|12358|11732
1631001600000|2021-09-07 08:00:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12360|12358|7476
1631005200000|2021-09-07 09:00:00|12360.8|12358.8|12359.2|12357.2|12362.3|12360.3|12358.4|12356.4|16401
1631008800000|2021-09-07 10:00:00|12358.4|12356.4|12359.2|12357.2|12360|12358|12358.4|12356.4|7230
1631012400000|2021-09-07 11:00:00|12358.4|12356.4|12357.6|12355.6|12359.2|12357.2|12356.1|12354.1|8766
1631016000000|2021-09-07 12:00:00|12358|12356|12352.2|12350.2|12360|12358|12352.2|12350.2|24646
1631019600000|2021-09-07 13:00:00|12353|12351|12350.6|12348.6|12354.5|12352.5|12349.8|12347.8|18683
1631023200000|2021-09-07 14:00:00|12349.8|12347.8|12351.4|12349.4|12353.7|12351.7|12347.5|12345.5|25965
1631026800000|2021-09-07 15:00:00|12352.2|12350.2|12355.3|12353.3|12355.3|12353.3|12350.6|12348.6|17840
1631030400000|2021-09-07 16:00:00|12356.1|12354.1|12353|12351|12356.1|12354.1|12352.2|12350.2|8696
1631034000000|2021-09-07 17:00:00|12352.2|12350.2|12353.7|12351.7|12354.5|12352.5|12351.4|12349.4|11226
1631037600000|2021-09-07 18:00:00|12354.5|12352.5|12352.2|12350.2|12356.1|12354.1|12352.2|12350.2|13218
1631041200000|2021-09-07 19:00:00|12353|12351|12352.2|12350.2|12353|12351|12351.4|12349.4|18936
1631044800000|2021-09-07 20:00:00|12353|12351|12350.6|12348.6|12353|12351|12349.8|12347.8|19737
1631052000000|2021-09-07 22:00:00|12353|12351|12352.2|12350.2|12353.7|12351.7|12351.4|12349.4|2064
1631055600000|2021-09-07 23:00:00|12353|12351|12353|12351|12353|12351|12353|12351|959
1631059200000|2021-09-08 00:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|3019
1631062800000|2021-09-08 01:00:00|12352.2|12350.2|12353|12351|12353|12351|12351.4|12349.4|2703
1631066400000|2021-09-08 02:00:00|12352.2|12350.2|12354.5|12352.5|12355.3|12353.3|12352.2|12350.2|2013
1631070000000|2021-09-08 03:00:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|950
1631073600000|2021-09-08 04:00:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1731
1631077200000|2021-09-08 05:00:00|12353|12351|12350.6|12348.6|12353|12351|12349.8|12347.8|3568
1631080800000|2021-09-08 06:00:00|12351.4|12349.4|12354.5|12352.5|12354.5|12352.5|12349.8|12347.8|7523
1631084400000|2021-09-08 07:00:00|12353.7|12351.7|12357.6|12355.6|12360|12358|12353.7|12351.7|16114
1631088000000|2021-09-08 08:00:00|12358|12356|12358.4|12356.4|12361.5|12359.5|12357.6|12355.6|12286
1631091600000|2021-09-08 09:00:00|12357.6|12355.6|12356.9|12354.9|12359.2|12357.2|12356.1|12354.1|13721
1631095200000|2021-09-08 10:00:00|12356.1|12354.1|12356.9|12354.9|12358.4|12356.4|12356.1|12354.1|4902
1631098800000|2021-09-08 11:00:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|8473
1631102400000|2021-09-08 12:00:00|12358.4|12356.4|12357.6|12355.6|12360|12358|12356.1|12354.1|17327
1631106000000|2021-09-08 13:00:00|12356.9|12354.9|12353|12351|12357.6|12355.6|12349|12347|30046
1631109600000|2021-09-08 14:00:00|12352.2|12350.2|12356.1|12354.1|12358.4|12356.4|12350.6|12348.6|28533
1631113200000|2021-09-08 15:00:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12353.7|12351.7|25955
1631116800000|2021-09-08 16:00:00|12356.5|12354.5|12356.1|12354.1|12357.6|12355.6|12355.3|12353.3|8017
1631120400000|2021-09-08 17:00:00|12356.9|12354.9|12360|12358|12362.3|12360.3|12356.1|12354.1|36310
1631124000000|2021-09-08 18:00:00|12359.2|12357.2|12359.2|12357.2|12361.5|12359.5|12359.2|12357.2|14781
1631127600000|2021-09-08 19:00:00|12360|12358|12357.6|12355.6|12360|12358|12357.6|12355.6|12338
1631131200000|2021-09-08 20:00:00|12358.4|12356.4|12356.1|12354.1|12360|12358|12356.1|12354.1|22551
1631138400000|2021-09-08 22:00:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.5|12354.5|957
1631142000000|2021-09-08 23:00:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|869
1631145600000|2021-09-09 00:00:00|12356.9|12354.9|12358.4|12356.4|12359.2|12357.2|12356.1|12354.1|2573
1631149200000|2021-09-09 01:00:00|12357.6|12355.6|12359.2|12357.2|12360|12358|12356.9|12354.9|2788
1631152800000|2021-09-09 02:00:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|761
1631156400000|2021-09-09 03:00:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|792
1631160000000|2021-09-09 04:00:00|12358.4|12356.4|12359.2|12357.2|12360|12358|12357.6|12355.6|1853
1631163600000|2021-09-09 05:00:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|972
1631167200000|2021-09-09 06:00:00|12358.8|12356.8|12358.4|12356.4|12360|12358|12357.6|12355.6|4555
1631170800000|2021-09-09 07:00:00|12359.2|12357.2|12363.9|12361.9|12365.5|12363.5|12359.2|12357.2|12007
1631174400000|2021-09-09 08:00:00|12363.1|12361.1|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|6247
1631178000000|2021-09-09 09:00:00|12362.3|12360.3|12360|12358|12363.1|12361.1|12360|12358|13022
1631181600000|2021-09-09 10:00:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12357.6|12355.6|5215
1631185200000|2021-09-09 11:00:00|12359.2|12357.2|12356.9|12354.9|12360.8|12358.8|12356.9|12354.9|12498
1631188800000|2021-09-09 12:00:00|12357.6|12355.6|12353|12351|12359.2|12357.2|12352.2|12350.2|37192
1631192400000|2021-09-09 13:00:00|12353.7|12351.7|12357.6|12355.6|12361.5|12359.5|12353.7|12351.7|35395
1631196000000|2021-09-09 14:00:00|12357.3|12355.3|12362.3|12360.3|12362.3|12360.3|12356.1|12354.1|28884
1631199600000|2021-09-09 15:00:00|12363.1|12361.1|12366.2|12364.2|12367|12365|12362.3|12360.3|19008
1631203200000|2021-09-09 16:00:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12366.2|12364.2|20789
1631206800000|2021-09-09 17:00:00|12369|12367|12374|12372|12375.6|12373.6|12367.8|12365.8|48330
1631210400000|2021-09-09 18:00:00|12373.3|12371.3|12368.6|12366.6|12374|12372|12368.6|12366.6|17076
1631214000000|2021-09-09 19:00:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12366.2|12364.2|13377
1631217600000|2021-09-09 20:00:00|12367.8|12365.8|12367|12365|12369.4|12367.4|12367|12365|13469
1631224800000|2021-09-09 22:00:00|12365.5|12363.5|12367|12365|12367|12365|12365.5|12363.5|1862
1631228400000|2021-09-09 23:00:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|2155
1631232000000|2021-09-10 00:00:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|3707
1631235600000|2021-09-10 01:00:00|12368.6|12366.6|12367|12365|12370.1|12368.1|12367|12365|4404
1631239200000|2021-09-10 02:00:00|12367.4|12365.4|12366.2|12364.2|12367.8|12365.8|12365.5|12363.5|2241
1631242800000|2021-09-10 03:00:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1384
1631246400000|2021-09-10 04:00:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|919
1631250000000|2021-09-10 05:00:00|12365.5|12363.5|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|4532
1631253600000|2021-09-10 06:00:00|12365.5|12363.5|12364.7|12362.7|12367|12365|12364.7|12362.7|6229
1631257200000|2021-09-10 07:00:00|12365.5|12363.5|12362.3|12360.3|12365.5|12363.5|12361.5|12359.5|8989
1631260800000|2021-09-10 08:00:00|12361.5|12359.5|12360.8|12358.8|12362.3|12360.3|12359.2|12357.2|10254
1631264400000|2021-09-10 09:00:00|12361.5|12359.5|12360|12358|12361.5|12359.5|12359.2|12357.2|6553
1631268000000|2021-09-10 10:00:00|12359.2|12357.2|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|4193
1631271600000|2021-09-10 11:00:00|12360|12358|12362.3|12360.3|12363.1|12361.1|12360|12358|37533
1631275200000|2021-09-10 12:00:00|12361.9|12359.9|12360.8|12358.8|12367|12365|12360|12358|30118
1631278800000|2021-09-10 13:00:00|12360|12358|12360.8|12358.8|12363.1|12361.1|12359.2|12357.2|26668
1631282400000|2021-09-10 14:00:00|12361.5|12359.5|12360.8|12358.8|12362.3|12360.3|12358.4|12356.4|47229
1631286000000|2021-09-10 15:00:00|12360.4|12358.4|12353|12351|12360.8|12358.8|12349|12347|36977
1631289600000|2021-09-10 16:00:00|12352.2|12350.2|12355.3|12353.3|12355.3|12353.3|12351.4|12349.4|19346
1631293200000|2021-09-10 17:00:00|12356.1|12354.1|12354.5|12352.5|12356.1|12354.1|12353.7|12351.7|10127
1631296800000|2021-09-10 18:00:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|15022
1631300400000|2021-09-10 19:00:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12354.5|12352.5|19239
1631304000000|2021-09-10 20:00:00|12356.9|12354.9|12355.3|12353.3|12357.6|12355.6|12355.3|12353.3|15642
1631484000000|2021-09-12 22:00:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1121
1631487600000|2021-09-12 23:00:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|845
1631491200000|2021-09-13 00:00:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12353|12351|3364
1631494800000|2021-09-13 01:00:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|3002
1631498400000|2021-09-13 02:00:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|2537
1631502000000|2021-09-13 03:00:00|||||||||507
1631505600000|2021-09-13 04:00:00|||||||||379
1631509200000|2021-09-13 05:00:00|12356.9|12354.9|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|3416
1631512800000|2021-09-13 06:00:00|12356.1|12354.1|12353|12351|12357.6|12355.6|12352.2|12350.2|6637
1631516400000|2021-09-13 07:00:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12349.8|12347.8|9176
1631520000000|2021-09-13 08:00:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12353|12351|6510
1631523600000|2021-09-13 09:00:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|3398
1631527200000|2021-09-13 10:00:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12353.7|12351.7|4558
1631530800000|2021-09-13 11:00:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12355.3|12353.3|7862
1631534400000|2021-09-13 12:00:00|12356.1|12354.1|12358.4|12356.4|12358.4|12356.4|12353|12351|23780
1631538000000|2021-09-13 13:00:00|12359.2|12357.2|12363.1|12361.1|12363.9|12361.9|12356.9|12354.9|25465
1631541600000|2021-09-13 14:00:00|12362.3|12360.3|12364.7|12362.7|12367|12365|12362.3|12360.3|42621
1631545200000|2021-09-13 15:00:00|12365.5|12363.5|12363.1|12361.1|12365.5|12363.5|12361.5|12359.5|27034
1631548800000|2021-09-13 16:00:00|12362.7|12360.7|12360.8|12358.8|12362.7|12360.7|12360.8|12358.8|5471
1631552400000|2021-09-13 17:00:00|12360|12358|12362.3|12360.3|12362.3|12360.3|12359.2|12357.2|6573
1631556000000|2021-09-13 18:00:00|12361.5|12359.5|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|14954
1631559600000|2021-09-13 19:00:00|12362.3|12360.3|12360|12358|12362.3|12360.3|12359.2|12357.2|18555
1631563200000|2021-09-13 20:00:00|12359.2|12357.2|12359.2|12357.2|12362.3|12360.3|12359.2|12357.2|15980
1631570400000|2021-09-13 22:00:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|542
1631574000000|2021-09-13 23:00:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|233
1631577600000|2021-09-14 00:00:00|12360.8|12358.8|12356.9|12354.9|12360.8|12358.8|12356.1|12354.1|3870
1631581200000|2021-09-14 01:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|3021
1631584800000|2021-09-14 02:00:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12353.7|12351.7|1893
1631588400000|2021-09-14 03:00:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12353|12351|2867
1631592000000|2021-09-14 04:00:00|12356.1|12354.1|12353.7|12351.7|12356.1|12354.1|12353|12351|5312
1631595600000|2021-09-14 05:00:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12353|12351|3579
1631599200000|2021-09-14 06:00:00|12355.3|12353.3|12357.6|12355.6|12357.6|12355.6|12355.3|12353.3|5530
1631602800000|2021-09-14 07:00:00|12356.9|12354.9|12352.2|12350.2|12357.6|12355.6|12352.2|12350.2|15126
1631606400000|2021-09-14 08:00:00|12351.4|12349.4|12353.7|12351.7|12354.5|12352.5|12351.4|12349.4|6539
1631610000000|2021-09-14 09:00:00|12353|12351|12353.7|12351.7|12355.3|12353.3|12353|12351|4877
1631613600000|2021-09-14 10:00:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353|12351|6611
1631617200000|2021-09-14 11:00:00|12353|12351|12353|12351|12353.7|12351.7|12352.2|12350.2|9749
1631620800000|2021-09-14 12:00:00|12353.7|12351.7|12366.2|12364.2|12368.6|12366.6|12350.6|12348.6|83268
1631624400000|2021-09-14 13:00:00|12365.5|12363.5|12374.8|12372.8|12375.6|12373.6|12363.9|12361.9|65100
1631628000000|2021-09-14 14:00:00|12375.6|12373.6|12376.4|12374.4|12379.5|12377.5|12372.5|12370.5|67497
1631631600000|2021-09-14 15:00:00|12375.6|12373.6|12375.6|12373.6|12377.2|12375.2|12371.7|12369.7|32101
1631635200000|2021-09-14 16:00:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12373.3|12371.3|16238
1631638800000|2021-09-14 17:00:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12370.9|12368.9|17508
1631642400000|2021-09-14 18:00:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12370.9|12368.9|17796
1631646000000|2021-09-14 19:00:00|12371.7|12369.7|12371.7|12369.7|12373.3|12371.3|12370.1|12368.1|13760
1631649600000|2021-09-14 20:00:00|12370.9|12368.9|12368.6|12366.6|12371.7|12369.7|12368.6|12366.6|16335
1631656800000|2021-09-14 22:00:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|2099
1631660400000|2021-09-14 23:00:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2235
1631664000000|2021-09-15 00:00:00|12368.6|12366.6|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|3231
1631667600000|2021-09-15 01:00:00|12370.5|12368.5|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|2282
1631671200000|2021-09-15 02:00:00|12370.9|12368.9|12369.4|12367.4|12371.7|12369.7|12369.4|12367.4|2006
1631674800000|2021-09-15 03:00:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|11855
1631678400000|2021-09-15 04:00:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|2689
1631682000000|2021-09-15 05:00:00|12369.4|12367.4|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|2429
1631685600000|2021-09-15 06:00:00|12367.8|12365.8|12369.4|12367.4|12370.9|12368.9|12367|12365|7365
1631689200000|2021-09-15 07:00:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12364.7|12362.7|7403
1631692800000|2021-09-15 08:00:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12366.2|12364.2|8023
1631696400000|2021-09-15 09:00:00|12367.8|12365.8|12370.9|12368.9|12372.5|12370.5|12367|12365|5492
1631700000000|2021-09-15 10:00:00|12371.3|12369.3|12370.9|12368.9|12371.7|12369.7|12368.6|12366.6|4147
1631703600000|2021-09-15 11:00:00|12370.5|12368.5|12368.6|12366.6|12371.7|12369.7|12367.8|12365.8|15492
1631707200000|2021-09-15 12:00:00|12367.8|12365.8|12363.1|12361.1|12374|12372|12360.8|12358.8|58965
1631710800000|2021-09-15 13:00:00|12362.3|12360.3|12361.5|12359.5|12366.2|12364.2|12359.2|12357.2|65140
1631714400000|2021-09-15 14:00:00|12362.3|12360.3|12365.5|12363.5|12366.2|12364.2|12360.8|12358.8|42617
1631718000000|2021-09-15 15:00:00|12364.7|12362.7|12360|12358|12365.5|12363.5|12360|12358|30264
1631721600000|2021-09-15 16:00:00|12360.8|12358.8|12357.6|12355.6|12361.5|12359.5|12357.6|12355.6|26347
1631725200000|2021-09-15 17:00:00|12358.4|12356.4|12360.8|12358.8|12360.8|12358.8|12358.4|12356.4|15437
1631728800000|2021-09-15 18:00:00|12360|12358|12362.3|12360.3|12362.3|12360.3|12360|12358|18764
1631732400000|2021-09-15 19:00:00|12361.5|12359.5|12365.5|12363.5|12366.2|12364.2|12360.8|12358.8|16819
1631736000000|2021-09-15 20:00:00|12364.7|12362.7|12363.9|12361.9|12365.5|12363.5|12363.1|12361.1|9071
1631743200000|2021-09-15 22:00:00|12364.7|12362.7|12362.3|12360.3|12364.7|12362.7|12362.3|12360.3|1039
1631746800000|2021-09-15 23:00:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|599
1631750400000|2021-09-16 00:00:00|12361.5|12359.5|12363.1|12361.1|12363.1|12361.1|12360|12358|4664
1631754000000|2021-09-16 01:00:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|2972
1631757600000|2021-09-16 02:00:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|1455
1631761200000|2021-09-16 03:00:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|1595
1631764800000|2021-09-16 04:00:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1454
1631768400000|2021-09-16 05:00:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|1205
1631772000000|2021-09-16 06:00:00|12362.3|12360.3|12360|12358|12363.1|12361.1|12360|12358|10772
1631775600000|2021-09-16 07:00:00|12360.8|12358.8|12360.8|12358.8|12362.3|12360.3|12359.2|12357.2|6468
1631779200000|2021-09-16 08:00:00|12361.5|12359.5|12360|12358|12362.3|12360.3|12359.2|12357.2|7824
1631782800000|2021-09-16 09:00:00|12360.8|12358.8|12356.9|12354.9|12360.8|12358.8|12356.1|12354.1|6374
1631786400000|2021-09-16 10:00:00|12357.6|12355.6|12360.8|12358.8|12362.3|12360.3|12357.6|12355.6|7888
1631790000000|2021-09-16 11:00:00|12360|12358|12356.1|12354.1|12360.8|12358.8|12356.1|12354.1|10358
1631793600000|2021-09-16 12:00:00|12356.9|12354.9|12349|12347|12360|12358|12345.9|12343.9|73531
1631797200000|2021-09-16 13:00:00|12349.8|12347.8|12342|12340|12349.8|12347.8|12338.1|12336.1|76029
1631800800000|2021-09-16 14:00:00|12341.2|12339.2|12348.3|12346.3|12349|12347|12341.2|12339.2|44581
1631804400000|2021-09-16 15:00:00|12349|12347|12345.9|12343.9|12352.2|12350.2|12345.1|12343.1|27490
1631808000000|2021-09-16 16:00:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12344.4|12342.4|14824
1631811600000|2021-09-16 17:00:00|12345.1|12343.1|12345.1|12343.1|12347.5|12345.5|12345.1|12343.1|12824
1631815200000|2021-09-16 18:00:00|12344.4|12342.4|12345.1|12343.1|12346.7|12344.7|12344.4|12342.4|16394
1631818800000|2021-09-16 19:00:00|12344.4|12342.4|12343.6|12341.6|12346.7|12344.7|12342.8|12340.8|24322
1631822400000|2021-09-16 20:00:00|12342.8|12340.8|12341.2|12339.2|12343.6|12341.6|12341.2|12339.2|15594
1631829600000|2021-09-16 22:00:00|12342.8|12340.8|12342|12340|12343.6|12341.6|12342|12340|2137
1631833200000|2021-09-16 23:00:00|12342.4|12340.4|12342|12340|12342.8|12340.8|12342|12340|999
1631836800000|2021-09-17 00:00:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12341.2|12339.2|2560
1631840400000|2021-09-17 01:00:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12340.5|12338.5|2366
1631844000000|2021-09-17 02:00:00|12340.5|12338.5|12342.8|12340.8|12342.8|12340.8|12340.5|12338.5|2831
1631847600000|2021-09-17 03:00:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342|12340|1383
1631851200000|2021-09-17 04:00:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|822
1631854800000|2021-09-17 05:00:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|2145
1631858400000|2021-09-17 06:00:00|12342|12340|12343.6|12341.6|12343.6|12341.6|12341.2|12339.2|7079
1631862000000|2021-09-17 07:00:00|12342.8|12340.8|12342|12340|12345.1|12343.1|12341.2|12339.2|9988
1631865600000|2021-09-17 08:00:00|12341.2|12339.2|12339.7|12337.7|12342.4|12340.4|12339.7|12337.7|12425
1631869200000|2021-09-17 09:00:00|12340.5|12338.5|12339.7|12337.7|12341.2|12339.2|12339.7|12337.7|7051
1631872800000|2021-09-17 10:00:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12338.9|12336.9|9513
1631876400000|2021-09-17 11:00:00|12339.7|12337.7|12335|12333|12339.7|12337.7|12335|12333|17761
1631880000000|2021-09-17 12:00:00|12335.8|12333.8|12333.4|12331.4|12338.1|12336.1|12332.6|12330.6|42316
1631883600000|2021-09-17 13:00:00|12332.6|12330.6|12326.4|12324.4|12332.6|12330.6|12320.9|12318.9|73836
1631887200000|2021-09-17 14:00:00|12327.2|12325.2|12327.2|12325.2|12330.3|12328.3|12322.5|12320.5|65886
1631890800000|2021-09-17 15:00:00|12328|12326|12331.1|12329.1|12331.9|12329.9|12325.6|12323.6|36311
1631894400000|2021-09-17 16:00:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|12146
1631898000000|2021-09-17 17:00:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12329.5|12327.5|12090
1631901600000|2021-09-17 18:00:00|12331.9|12329.9|12329.5|12327.5|12331.9|12329.9|12329.5|12327.5|15708
1631905200000|2021-09-17 19:00:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12327.2|12325.2|16768
1631908800000|2021-09-17 20:00:00|12330.3|12328.3|12332.6|12330.6|12333.4|12331.4|12329.5|12327.5|19016
1632088800000|2021-09-19 22:00:00|12332.6|12330.6|12331.1|12329.1|12332.6|12330.6|12330.3|12328.3|1472
1632092400000|2021-09-19 23:00:00|||||||||264
1632096000000|2021-09-20 00:00:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|1957
1632099600000|2021-09-20 01:00:00|12330.3|12328.3|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|1494
1632103200000|2021-09-20 02:00:00|12331.1|12329.1|12333.4|12331.4|12333.4|12331.4|12331.1|12329.1|3262
1632106800000|2021-09-20 03:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1869
1632110400000|2021-09-20 04:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|1642
1632114000000|2021-09-20 05:00:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1439
1632117600000|2021-09-20 06:00:00|12332.6|12330.6|12336.5|12334.5|12336.5|12334.5|12331.9|12329.9|7905
1632121200000|2021-09-20 07:00:00|12335.8|12333.8|12338.9|12336.9|12339.7|12337.7|12335|12333|14148
1632124800000|2021-09-20 08:00:00|12339.7|12337.7|12340.5|12338.5|12345.1|12343.1|12338.9|12336.9|29197
1632128400000|2021-09-20 09:00:00|12341.2|12339.2|12344.4|12342.4|12345.9|12343.9|12338.9|12336.9|14246
1632132000000|2021-09-20 10:00:00|12343.6|12341.6|12343.6|12341.6|12345.9|12343.9|12341.2|12339.2|15686
1632135600000|2021-09-20 11:00:00|12342.8|12340.8|12350.6|12348.6|12350.6|12348.6|12342|12340|20373
1632139200000|2021-09-20 12:00:00|12351.4|12349.4|12349.8|12347.8|12353.7|12351.7|12348.3|12346.3|35873
1632142800000|2021-09-20 13:00:00|12350.6|12348.6|12343.6|12341.6|12351.4|12349.4|12342|12340|35943
1632146400000|2021-09-20 14:00:00|12344.4|12342.4|12348.3|12346.3|12350.6|12348.6|12343.6|12341.6|33672
1632150000000|2021-09-20 15:00:00|12349|12347|12351.4|12349.4|12351.4|12349.4|12345.9|12343.9|19327
1632153600000|2021-09-20 16:00:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12349.8|12347.8|21368
1632157200000|2021-09-20 17:00:00|12353.7|12351.7|12353.7|12351.7|12356.9|12354.9|12353.7|12351.7|16344
1632160800000|2021-09-20 18:00:00|12353|12351|12352.2|12350.2|12354.5|12352.5|12351.4|12349.4|26358
1632164400000|2021-09-20 19:00:00|12353|12351|12349.8|12347.8|12353.7|12351.7|12349|12347|18189
1632168000000|2021-09-20 20:00:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12348.3|12346.3|12877
1632175200000|2021-09-20 22:00:00|12349.8|12347.8|12350.6|12348.6|12351.4|12349.4|12349|12347|2638
1632178800000|2021-09-20 23:00:00|12351.4|12349.4|12349|12347|12351.4|12349.4|12349|12347|1569
1632182400000|2021-09-21 00:00:00|12349.8|12347.8|12347.5|12345.5|12349.8|12347.8|12345.9|12343.9|3722
1632186000000|2021-09-21 01:00:00|12348.3|12346.3|12345.9|12343.9|12348.3|12346.3|12345.1|12343.1|5204
1632189600000|2021-09-21 02:00:00|12346.7|12344.7|12345.1|12343.1|12346.7|12344.7|12345.1|12343.1|2644
1632193200000|2021-09-21 03:00:00|12345.9|12343.9|12343.6|12341.6|12345.9|12343.9|12343.6|12341.6|1835
1632196800000|2021-09-21 04:00:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12343.6|12341.6|1781
1632200400000|2021-09-21 05:00:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|2390
1632204000000|2021-09-21 06:00:00|12345.9|12343.9|12342.8|12340.8|12348.3|12346.3|12342|12340|12010
1632207600000|2021-09-21 07:00:00|12342|12340|12337.3|12335.3|12343.6|12341.6|12336.5|12334.5|16418
1632211200000|2021-09-21 08:00:00|12336.5|12334.5|12344.4|12342.4|12345.1|12343.1|12336.5|12334.5|18063
1632214800000|2021-09-21 09:00:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|5438
1632218400000|2021-09-21 10:00:00|12344.4|12342.4|12343.6|12341.6|12345.9|12343.9|12343.6|12341.6|7039
1632222000000|2021-09-21 11:00:00|12344.4|12342.4|12346.7|12344.7|12347.5|12345.5|12343.6|12341.6|12894
1632225600000|2021-09-21 12:00:00|12345.9|12343.9|12355.3|12353.3|12356.1|12354.1|12345.1|12343.1|45265
1632229200000|2021-09-21 13:00:00|12354.5|12352.5|12353.7|12351.7|12358.4|12356.4|12353|12351|33618
1632232800000|2021-09-21 14:00:00|12354.5|12352.5|12357.6|12355.6|12359.2|12357.2|12353.7|12351.7|51933
1632236400000|2021-09-21 15:00:00|12358.4|12356.4|12352.2|12350.2|12358.4|12356.4|12352.2|12350.2|17014
1632240000000|2021-09-21 16:00:00|12352.6|12350.6|12353.7|12351.7|12353.7|12351.7|12350.6|12348.6|14428
1632243600000|2021-09-21 17:00:00|12354.5|12352.5|12348.3|12346.3|12354.5|12352.5|12348.3|12346.3|23000
1632247200000|2021-09-21 18:00:00|12347.5|12345.5|12349|12347|12349.8|12347.8|12346.7|12344.7|14918
1632250800000|2021-09-21 19:00:00|12348.3|12346.3|12349.8|12347.8|12349.8|12347.8|12347.5|12345.5|20034
1632254400000|2021-09-21 20:00:00|12350.6|12348.6|12347.5|12345.5|12350.6|12348.6|12346.7|12344.7|16190
1632261600000|2021-09-21 22:00:00|12348.3|12346.3|12349|12347|12349.8|12347.8|12348.3|12346.3|1512
1632265200000|2021-09-21 23:00:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349|12347|1110
1632268800000|2021-09-22 00:00:00|12351.4|12349.4|12350.6|12348.6|12353|12351|12349.8|12347.8|2505
1632272400000|2021-09-22 01:00:00|12351.4|12349.4|12345.9|12343.9|12351.4|12349.4|12340.5|12338.5|12537
1632276000000|2021-09-22 02:00:00|12346.7|12344.7|12345.9|12343.9|12348.3|12346.3|12345.9|12343.9|1908
1632279600000|2021-09-22 03:00:00|12345.1|12343.1|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|1371
1632283200000|2021-09-22 04:00:00|12345.9|12343.9|12346.7|12344.7|12348.3|12346.3|12345.1|12343.1|730
1632286800000|2021-09-22 05:00:00|12345.9|12343.9|12346.7|12344.7|12347.5|12345.5|12345.1|12343.1|1609
1632290400000|2021-09-22 06:00:00|12345.9|12343.9|12343.6|12341.6|12347.5|12345.5|12343.6|12341.6|6477
1632294000000|2021-09-22 07:00:00|12344.4|12342.4|12345.1|12343.1|12346.7|12344.7|12342|12340|11065
1632297600000|2021-09-22 08:00:00|12344.8|12342.8|12346.7|12344.7|12346.7|12344.7|12344.4|12342.4|10962
1632301200000|2021-09-22 09:00:00|12345.9|12343.9|12345.1|12343.1|12346.7|12344.7|12344.4|12342.4|2756
1632304800000|2021-09-22 10:00:00|12344.4|12342.4|12342|12340|12345.1|12343.1|12339.7|12337.7|6735
1632308400000|2021-09-22 11:00:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|11857
1632312000000|2021-09-22 12:00:00|12339.7|12337.7|12343.6|12341.6|12345.9|12343.9|12339.7|12337.7|25191
1632315600000|2021-09-22 13:00:00|12344.4|12342.4|12345.9|12343.9|12347.5|12345.5|12342|12340|25661
1632319200000|2021-09-22 14:00:00|12345.5|12343.5|12344.4|12342.4|12346.7|12344.7|12342.8|12340.8|24430
1632322800000|2021-09-22 15:00:00|12345.1|12343.1|12347.5|12345.5|12349|12347|12343.6|12341.6|24964
1632326400000|2021-09-22 16:00:00|12346.7|12344.7|12345.9|12343.9|12347.5|12345.5|12345.1|12343.1|19207
1632330000000|2021-09-22 17:00:00|12346.7|12344.7|12348.7|12346.7|12351.4|12349.4|12345.9|12343.9|20168
1632333600000|2021-09-22 18:00:00|12337.7|12335.7|12328|12326|12353.7|12351.7|12323.3|12321.3|139141
1632337200000|2021-09-22 19:00:00|12327.2|12325.2|12335|12333|12338.9|12336.9|12326.4|12324.4|69210
1632340800000|2021-09-22 20:00:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12331.9|12329.9|22033
1632348000000|2021-09-22 22:00:00|12335.8|12333.8|12333.4|12331.4|12335.8|12333.8|12332.6|12330.6|2648
1632351600000|2021-09-22 23:00:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|703
1632355200000|2021-09-23 00:00:00|12333.4|12331.4|12329.5|12327.5|12333.4|12331.4|12329.5|12327.5|2965
1632358800000|2021-09-23 01:00:00|12328.7|12326.7|12327.2|12325.2|12328.7|12326.7|12326.4|12324.4|6753
1632362400000|2021-09-23 02:00:00|12325.6|12323.6|12324|12322|12326.4|12324.4|12323.3|12321.3|5106
1632366000000|2021-09-23 03:00:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|1981
1632369600000|2021-09-23 04:00:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|1839
1632373200000|2021-09-23 05:00:00|12323.3|12321.3|12320.9|12318.9|12323.3|12321.3|12320.9|12318.9|4049
1632376800000|2021-09-23 06:00:00|12321.7|12319.7|12320.1|12318.1|12321.7|12319.7|12316.2|12314.2|21743
1632380400000|2021-09-23 07:00:00|12320.9|12318.9|12323.3|12321.3|12324.8|12322.8|12319.4|12317.4|22017
1632384000000|2021-09-23 08:00:00|12324|12322|12320.1|12318.1|12324|12322|12317.8|12315.8|14509
1632387600000|2021-09-23 09:00:00|12319.4|12317.4|12317.8|12315.8|12320.9|12318.9|12314.7|12312.7|16186
1632391200000|2021-09-23 10:00:00|12318.6|12316.6|12322.5|12320.5|12324.8|12322.8|12317.8|12315.8|23223
1632394800000|2021-09-23 11:00:00|12323.3|12321.3|12315.5|12313.5|12323.3|12321.3|12313.1|12311.1|20294
1632398400000|2021-09-23 12:00:00|12316.2|12314.2|12310|12308|12321.7|12319.7|12305.3|12303.3|64273
1632402000000|2021-09-23 13:00:00|12309.2|12307.2|12310.8|12308.8|12313.1|12311.1|12306.9|12304.9|54557
1632405600000|2021-09-23 14:00:00|12310|12308|12306.1|12304.1|12311.5|12309.5|12304.5|12302.5|68266
1632409200000|2021-09-23 15:00:00|12305.3|12303.3|12303|12301|12306.1|12304.1|12294.4|12292.4|101877
1632412800000|2021-09-23 16:00:00|12302.2|12300.2|12300.6|12298.6|12303|12301|12296.7|12294.7|40808
1632416400000|2021-09-23 17:00:00|12301|12299|12304.5|12302.5|12305.3|12303.3|12300.6|12298.6|26340
1632420000000|2021-09-23 18:00:00|12303.7|12301.7|12296.7|12294.7|12303.7|12301.7|12295.1|12293.1|35674
1632423600000|2021-09-23 19:00:00|12297.5|12295.5|12295.9|12293.9|12298.3|12296.3|12295.9|12293.9|20293
1632427200000|2021-09-23 20:00:00|12295.1|12293.1|12287.3|12285.3|12295.1|12293.1|12285.8|12283.8|31442
1632434400000|2021-09-23 22:00:00|12288.1|12286.1|12289.7|12287.7|12290.5|12288.5|12288.1|12286.1|3928
1632438000000|2021-09-23 23:00:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12288.9|12286.9|3564
1632441600000|2021-09-24 00:00:00|12289.7|12287.7|12291.2|12289.2|12292|12290|12288.1|12286.1|7932
1632445200000|2021-09-24 01:00:00|12290.5|12288.5|12296.7|12294.7|12296.7|12294.7|12289.7|12287.7|9855
1632448800000|2021-09-24 02:00:00|12295.9|12293.9|12292.8|12290.8|12295.9|12293.9|12292.8|12290.8|6993
1632452400000|2021-09-24 03:00:00|12292|12290|12286.5|12284.5|12292|12290|12285.8|12283.8|5607
1632456000000|2021-09-24 04:00:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12285|12283|6137
1632459600000|2021-09-24 05:00:00|12287.3|12285.3|12292.8|12290.8|12292.8|12290.8|12287.3|12285.3|7029
1632463200000|2021-09-24 06:00:00|12292|12290|12288.1|12286.1|12293.6|12291.6|12285.8|12283.8|10897
1632466800000|2021-09-24 07:00:00|12288.9|12286.9|12292|12290|12292|12290|12286.5|12284.5|17409
1632470400000|2021-09-24 08:00:00|12291.2|12289.2|12297.5|12295.5|12299|12297|12290.5|12288.5|14703
1632474000000|2021-09-24 09:00:00|12297.1|12295.1|12300.6|12298.6|12300.6|12298.6|12297.1|12295.1|8942
1632477600000|2021-09-24 10:00:00|12299.8|12297.8|12301.4|12299.4|12303|12301|12299.8|12297.8|12943
1632481200000|2021-09-24 11:00:00|12302.2|12300.2|12295.1|12293.1|12302.2|12300.2|12292.8|12290.8|17218
1632484800000|2021-09-24 12:00:00|12295.9|12293.9|12292.8|12290.8|12296.7|12294.7|12288.9|12286.9|34420
1632488400000|2021-09-24 13:00:00|12293.6|12291.6|12283.4|12281.4|12294.4|12292.4|12283.4|12281.4|43447
1632492000000|2021-09-24 14:00:00|12284.2|12282.2|12285|12283|12288.9|12286.9|12281.1|12279.1|55915
1632495600000|2021-09-24 15:00:00|12284.2|12282.2|12288.1|12286.1|12288.1|12286.1|12284.2|12282.2|30422
1632499200000|2021-09-24 16:00:00|12288.9|12286.9|12285|12283|12292.8|12290.8|12284.2|12282.2|31051
1632502800000|2021-09-24 17:00:00|12284.2|12282.2|12281.9|12279.9|12285|12283|12281.9|12279.9|12191
1632506400000|2021-09-24 18:00:00|12281.1|12279.1|12282.6|12280.6|12284.2|12282.2|12280.3|12278.3|27719
1632510000000|2021-09-24 19:00:00|12283.4|12281.4|12285|12283|12285|12283|12282.6|12280.6|17730
1632513600000|2021-09-24 20:00:00|12284.2|12282.2|12287.3|12285.3|12288.1|12286.1|12284.2|12282.2|21093
1632693600000|2021-09-26 22:00:00|12285|12283|12283.4|12281.4|12285.8|12283.8|12283.4|12281.4|2338
1632697200000|2021-09-26 23:00:00|12282.6|12280.6|12284.2|12282.2|12285.8|12283.8|12281.9|12279.9|3527
1632700800000|2021-09-27 00:00:00|12285|12283|12288.9|12286.9|12288.9|12286.9|12282.6|12280.6|5300
1632704400000|2021-09-27 01:00:00|12288.1|12286.1|12288.9|12286.9|12290.5|12288.5|12288.1|12286.1|5272
1632708000000|2021-09-27 02:00:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|3859
1632711600000|2021-09-27 03:00:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12289.7|12287.7|1657
1632715200000|2021-09-27 04:00:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|1720
1632718800000|2021-09-27 05:00:00|12291.2|12289.2|12289.7|12287.7|12292|12290|12289.7|12287.7|2757
1632722400000|2021-09-27 06:00:00|12288.9|12286.9|12289.7|12287.7|12292|12290|12286.5|12284.5|11633
1632726000000|2021-09-27 07:00:00|12289.3|12287.3|12287.3|12285.3|12292.8|12290.8|12286.5|12284.5|8226
1632729600000|2021-09-27 08:00:00|12286.5|12284.5|12273.3|12271.3|12286.5|12284.5|12272.5|12270.5|31750
1632733200000|2021-09-27 09:00:00|12272.5|12270.5|12268.6|12266.6|12274|12272|12266.2|12264.2|32338
1632736800000|2021-09-27 10:00:00|12269.4|12267.4|12271.7|12269.7|12271.7|12269.7|12266.2|12264.2|14556
1632740400000|2021-09-27 11:00:00|12270.9|12268.9|12271.7|12269.7|12273.3|12271.3|12268.6|12266.6|13852
1632744000000|2021-09-27 12:00:00|12272.5|12270.5|12273.3|12271.3|12275.6|12273.6|12265.5|12263.5|73542
1632747600000|2021-09-27 13:00:00|12272.5|12270.5|12277.2|12275.2|12277.2|12275.2|12267.8|12265.8|43151
1632751200000|2021-09-27 14:00:00|12276.4|12274.4|12274|12272|12279.5|12277.5|12273.3|12271.3|32059
1632754800000|2021-09-27 15:00:00|12274.8|12272.8|12270.9|12268.9|12279.5|12277.5|12267.8|12265.8|52503
1632758400000|2021-09-27 16:00:00|12271.7|12269.7|12272.5|12270.5|12277.2|12275.2|12270.9|12268.9|35501
1632762000000|2021-09-27 17:00:00|12273.3|12271.3|12275.6|12273.6|12277.2|12275.2|12273.3|12271.3|24835
1632765600000|2021-09-27 18:00:00|12276.4|12274.4|12271.7|12269.7|12276.4|12274.4|12271.7|12269.7|14598
1632769200000|2021-09-27 19:00:00|12272.5|12270.5|12270.9|12268.9|12274|12272|12270.1|12268.1|15702
1632772800000|2021-09-27 20:00:00|12271.7|12269.7|12270.1|12268.1|12271.7|12269.7|12270.1|12268.1|16270
1632780000000|2021-09-27 22:00:00|12271.7|12269.7|12271.7|12269.7|12273.3|12271.3|12270.9|12268.9|2731
1632783600000|2021-09-27 23:00:00|12270.9|12268.9|12271.7|12269.7|12272.5|12270.5|12270.1|12268.1|1983
1632787200000|2021-09-28 00:00:00|12272.5|12270.5|12273.3|12271.3|12274|12272|12271.7|12269.7|7162
1632790800000|2021-09-28 01:00:00|12274|12272|12274|12272|12275.6|12273.6|12273.3|12271.3|5501
1632794400000|2021-09-28 02:00:00|12273.3|12271.3|12267|12265|12274|12272|12267|12265|9068
1632798000000|2021-09-28 03:00:00|12267.8|12265.8|12263.9|12261.9|12267.8|12265.8|12263.9|12261.9|8278
1632801600000|2021-09-28 04:00:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|1042
1632805200000|2021-09-28 05:00:00|12263.5|12261.5|12260.8|12258.8|12263.9|12261.9|12260|12258|4042
1632808800000|2021-09-28 06:00:00|12260|12258|12252.2|12250.2|12263.1|12261.1|12249|12247|35922
1632812400000|2021-09-28 07:00:00|12253|12251|12253|12251|12256.9|12254.9|12250.6|12248.6|22952
1632816000000|2021-09-28 08:00:00|12252.2|12250.2|12256.9|12254.9|12257.6|12255.6|12249|12247|27090
1632819600000|2021-09-28 09:00:00|12256.1|12254.1|12259.2|12257.2|12262.3|12260.3|12253.7|12251.7|15537
1632823200000|2021-09-28 10:00:00|12259.6|12257.6|12256.1|12254.1|12260.8|12258.8|12256.1|12254.1|12624
1632826800000|2021-09-28 11:00:00|12255.3|12253.3|12260|12258|12261.5|12259.5|12252.2|12250.2|23921
1632830400000|2021-09-28 12:00:00|12259.2|12257.2|12257.6|12255.6|12260.8|12258.8|12255.3|12253.3|53080
1632834000000|2021-09-28 13:00:00|12258.4|12256.4|12256.9|12254.9|12263.1|12261.1|12250.6|12248.6|54064
1632837600000|2021-09-28 14:00:00|12256.1|12254.1|12263.9|12261.9|12267.8|12265.8|12256.1|12254.1|73527
1632841200000|2021-09-28 15:00:00|12264.7|12262.7|12265.5|12263.5|12270.9|12268.9|12263.9|12261.9|60837
1632844800000|2021-09-28 16:00:00|12266.2|12264.2|12268.6|12266.6|12270.1|12268.1|12265.5|12263.5|27332
1632848400000|2021-09-28 17:00:00|12267.8|12265.8|12263.1|12261.1|12268.6|12266.6|12261.5|12259.5|23605
1632852000000|2021-09-28 18:00:00|12262.3|12260.3|12258.4|12256.4|12264.7|12262.7|12258.4|12256.4|24755
1632855600000|2021-09-28 19:00:00|12259.2|12257.2|12261.5|12259.5|12262.3|12260.3|12256.9|12254.9|31750
1632859200000|2021-09-28 20:00:00|12260.8|12258.8|12260|12258|12260.8|12258.8|12257.6|12255.6|25118
1632866400000|2021-09-28 22:00:00|12259.2|12257.2|12257.6|12255.6|12260|12258|12257.6|12255.6|1843
1632870000000|2021-09-28 23:00:00|12256.9|12254.9|12258|12256|12258.4|12256.4|12256.9|12254.9|2524
1632873600000|2021-09-29 00:00:00|12258.4|12256.4|12255.3|12253.3|12259.2|12257.2|12254.5|12252.5|8024
1632877200000|2021-09-29 01:00:00|12256.1|12254.1|12263.9|12261.9|12263.9|12261.9|12256.1|12254.1|11213
1632880800000|2021-09-29 02:00:00|12263.1|12261.1|12267.8|12265.8|12267.8|12265.8|12262.3|12260.3|8421
1632884400000|2021-09-29 03:00:00|12267|12265|12267.8|12265.8|12269.4|12267.4|12265.5|12263.5|5103
1632888000000|2021-09-29 04:00:00|12267|12265|12265.5|12263.5|12267.8|12265.8|12263.9|12261.9|5354
1632891600000|2021-09-29 05:00:00|12266.2|12264.2|12264.7|12262.7|12267.8|12265.8|12263.9|12261.9|4681
1632895200000|2021-09-29 06:00:00|12263.9|12261.9|12272.5|12270.5|12273.3|12271.3|12263.1|12261.1|18540
1632898800000|2021-09-29 07:00:00|12271.7|12269.7|12273.3|12271.3|12277.2|12275.2|12270.9|12268.9|21412
1632902400000|2021-09-29 08:00:00|12274|12272|12277.2|12275.2|12278.7|12276.7|12271.7|12269.7|16470
1632906000000|2021-09-29 09:00:00|12276.8|12274.8|12276.4|12274.4|12278.7|12276.7|12274|12272|16625
1632909600000|2021-09-29 10:00:00|12277.2|12275.2|12276.4|12274.4|12278|12276|12275.6|12273.6|8293
1632913200000|2021-09-29 11:00:00|12275.6|12273.6|12272.5|12270.5|12276.4|12274.4|12270.1|12268.1|26175
1632916800000|2021-09-29 12:00:00|12271.7|12269.7|12267.8|12265.8|12272.5|12270.5|12265.5|12263.5|33653
1632920400000|2021-09-29 13:00:00|12268.6|12266.6|12274.8|12272.8|12277.2|12275.2|12264.7|12262.7|51281
1632924000000|2021-09-29 14:00:00|12274|12272|12269.4|12267.4|12276.4|12274.4|12268.6|12266.6|51597
1632927600000|2021-09-29 15:00:00|12270.1|12268.1|12270.1|12268.1|12272.5|12270.5|12269.4|12267.4|34171
1632931200000|2021-09-29 16:00:00|12269.4|12267.4|12264.7|12262.7|12270.9|12268.9|12264.7|12262.7|25816
1632934800000|2021-09-29 17:00:00|12265.5|12263.5|12265.5|12263.5|12267|12265|12261.5|12259.5|27455
1632938400000|2021-09-29 18:00:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12263.9|12261.9|21577
1632942000000|2021-09-29 19:00:00|12267|12265|12271.7|12269.7|12271.7|12269.7|12264.7|12262.7|21265
1632945600000|2021-09-29 20:00:00|12270.9|12268.9|12275.6|12273.6|12275.6|12273.6|12269.4|12267.4|20232
1632952800000|2021-09-29 22:00:00|12276.4|12274.4|12275.6|12273.6|12277.2|12275.2|12275.6|12273.6|4155
1632956400000|2021-09-29 23:00:00|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|2036
1632960000000|2021-09-30 00:00:00|12278|12276|12277.2|12275.2|12278.7|12276.7|12275.6|12273.6|5767
1632963600000|2021-09-30 01:00:00|12278|12276|12278|12276|12278.7|12276.7|12275.6|12273.6|3525
1632967200000|2021-09-30 02:00:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|2080
1632970800000|2021-09-30 03:00:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|811
1632974400000|2021-09-30 04:00:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12273.3|12271.3|3133
1632978000000|2021-09-30 05:00:00|12274|12272|12275.6|12273.6|12275.6|12273.6|12274|12272|3891
1632981600000|2021-09-30 06:00:00|12274.8|12272.8|12266.2|12264.2|12275.6|12273.6|12265.5|12263.5|20573
1632985200000|2021-09-30 07:00:00|12265.5|12263.5|12267.8|12265.8|12270.1|12268.1|12265.5|12263.5|12903
1632988800000|2021-09-30 08:00:00|12268.6|12266.6|12270.9|12268.9|12272.5|12270.5|12267.8|12265.8|7362
1632992400000|2021-09-30 09:00:00|12271.7|12269.7|12272.5|12270.5|12274.8|12272.8|12270.1|12268.1|10156
1632996000000|2021-09-30 10:00:00|12271.7|12269.7|12269.4|12267.4|12272.5|12270.5|12268.6|12266.6|5712
1632999600000|2021-09-30 11:00:00|12270.1|12268.1|12270.1|12268.1|12270.9|12268.9|12268.6|12266.6|11024
1633003200000|2021-09-30 12:00:00|12270.9|12268.9|12263.1|12261.1|12270.9|12268.9|12262.3|12260.3|33157
1633006800000|2021-09-30 13:00:00|12263.9|12261.9|12267|12265|12267|12265|12258.4|12256.4|42998
1633010400000|2021-09-30 14:00:00|12266.2|12264.2|12273.3|12271.3|12274|12272|12264.7|12262.7|49015
1633014000000|2021-09-30 15:00:00|12274|12272|12276.4|12274.4|12277.2|12275.2|12269.4|12267.4|41526
1633017600000|2021-09-30 16:00:00|12277.2|12275.2|12278.7|12276.7|12279.5|12277.5|12275.6|12273.6|31436
1633021200000|2021-09-30 17:00:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12277.2|12275.2|18926
1633024800000|2021-09-30 18:00:00|12278.3|12276.3|12275.6|12273.6|12278.7|12276.7|12274|12272|23806
1633028400000|2021-09-30 19:00:00|12276.4|12274.4|12280.3|12278.3|12280.3|12278.3|12276.4|12274.4|74741
1633032000000|2021-09-30 20:00:00|12281.1|12279.1|12288.1|12286.1|12288.9|12286.9|12278|12276|62215
1633039200000|2021-09-30 22:00:00|12286.5|12284.5|12284.2|12282.2|12286.5|12284.5|12284.2|12282.2|4938
1633042800000|2021-09-30 23:00:00|12283.4|12281.4|12283.4|12281.4|12284.2|12282.2|12282.6|12280.6|3482
1633046400000|2021-10-01 00:00:00|12282.6|12280.6|12284.2|12282.2|12285|12283|12282.6|12280.6|4625
1633050000000|2021-10-01 01:00:00|12285|12283|12291.2|12289.2|12293.6|12291.6|12284.2|12282.2|11968
1633053600000|2021-10-01 02:00:00|12291.6|12289.6|12290.5|12288.5|12292|12290|12290.5|12288.5|3331
1633057200000|2021-10-01 03:00:00|12291.2|12289.2|12292|12290|12292.8|12290.8|12290.5|12288.5|2470
1633060800000|2021-10-01 04:00:00|12291.2|12289.2|12292|12290|12292.8|12290.8|12291.2|12289.2|1775
1633064400000|2021-10-01 05:00:00|12292.8|12290.8|12289.7|12287.7|12292.8|12290.8|12289.7|12287.7|4354
1633068000000|2021-10-01 06:00:00|12288.9|12286.9|12289.7|12287.7|12292.8|12290.8|12286.5|12284.5|10344
1633071600000|2021-10-01 07:00:00|12290.5|12288.5|12283.4|12281.4|12291.2|12289.2|12281.9|12279.9|14784
1633075200000|2021-10-01 08:00:00|12282.6|12280.6|12287.3|12285.3|12288.1|12286.1|12282.6|12280.6|13433
1633078800000|2021-10-01 09:00:00|12286.5|12284.5|12291.2|12289.2|12292|12290|12286.5|12284.5|11501
1633082400000|2021-10-01 10:00:00|12292|12290|12288.9|12286.9|12292|12290|12286.5|12284.5|7585
1633086000000|2021-10-01 11:00:00|12289.7|12287.7|12289.7|12287.7|12291.2|12289.2|12286.5|12284.5|15322
1633089600000|2021-10-01 12:00:00|12290.5|12288.5|12296.7|12294.7|12297.5|12295.5|12285|12283|56462
1633093200000|2021-10-01 13:00:00|12297.5|12295.5|12300.6|12298.6|12303|12301|12291.2|12289.2|60324
1633096800000|2021-10-01 14:00:00|12297.5|12295.5|12301.4|12299.4|12306.1|12304.1|12291.2|12289.2|78313
1633100400000|2021-10-01 15:00:00|12300.6|12298.6|12304.5|12302.5|12306.1|12304.1|12295.9|12293.9|65640
1633104000000|2021-10-01 16:00:00|12305.3|12303.3|12304.5|12302.5|12306.1|12304.1|12303|12301|37336
1633107600000|2021-10-01 17:00:00|12305.3|12303.3|12303.7|12301.7|12306.9|12304.9|12303|12301|17777
1633111200000|2021-10-01 18:00:00|12304.5|12302.5|12306.9|12304.9|12307.6|12305.6|12303|12301|22796
1633114800000|2021-10-01 19:00:00|12306.1|12304.1|12306.9|12304.9|12307.6|12305.6|12304.5|12302.5|25847
1633118400000|2021-10-01 20:00:00|12306.1|12304.1|12308.4|12306.4|12309.2|12307.2|12306.1|12304.1|17887
1633298400000|2021-10-03 22:00:00|12308.8|12306.8|12309.2|12307.2|12312.3|12310.3|12306.9|12304.9|5145
1633302000000|2021-10-03 23:00:00|12310|12308|12312.3|12310.3|12312.3|12310.3|12309.2|12307.2|1345
1633305600000|2021-10-04 00:00:00|12313.1|12311.1|12311.5|12309.5|12314.3|12312.3|12310.8|12308.8|4309
1633309200000|2021-10-04 01:00:00|12310.8|12308.8|12309.2|12307.2|12311.5|12309.5|12309.2|12307.2|5616
1633312800000|2021-10-04 02:00:00|12310|12308|12306.9|12304.9|12310.8|12308.8|12306.9|12304.9|2140
1633316400000|2021-10-04 03:00:00|12306.1|12304.1|12306.9|12304.9|12307.6|12305.6|12306.1|12304.1|4578
1633320000000|2021-10-04 04:00:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306.1|12304.1|971
1633323600000|2021-10-04 05:00:00|12306.1|12304.1|12307.6|12305.6|12307.6|12305.6|12306.1|12304.1|1082
1633327200000|2021-10-04 06:00:00|12306.9|12304.9|12307.6|12305.6|12311.5|12309.5|12305.3|12303.3|11837
1633330800000|2021-10-04 07:00:00|12308.4|12306.4|12306.1|12304.1|12309.2|12307.2|12303|12301|14850
1633334400000|2021-10-04 08:00:00|12305.3|12303.3|12301.4|12299.4|12306.1|12304.1|12299.8|12297.8|14170
1633338000000|2021-10-04 09:00:00|12300.6|12298.6|12300.6|12298.6|12302.2|12300.2|12299.8|12297.8|11251
1633341600000|2021-10-04 10:00:00|12299.8|12297.8|12295.9|12293.9|12300.6|12298.6|12294.4|12292.4|11212
1633345200000|2021-10-04 11:00:00|12296.3|12294.3|12300.6|12298.6|12301.4|12299.4|12295.9|12293.9|11000
1633348800000|2021-10-04 12:00:00|12299.8|12297.8|12297.5|12295.5|12303.7|12301.7|12297.5|12295.5|35175
1633352400000|2021-10-04 13:00:00|12296.7|12294.7|12292|12290|12297.9|12295.9|12290.5|12288.5|39772
1633356000000|2021-10-04 14:00:00|12292.8|12290.8|12299.8|12297.8|12306.9|12304.9|12292|12290|68451
1633359600000|2021-10-04 15:00:00|12300.6|12298.6|12297.5|12295.5|12302.2|12300.2|12296.7|12294.7|31950
1633363200000|2021-10-04 16:00:00|12298.3|12296.3|12301.4|12299.4|12304.5|12302.5|12297.5|12295.5|19361
1633366800000|2021-10-04 17:00:00|12300.6|12298.6|12299|12297|12300.6|12298.6|12297.5|12295.5|11282
1633370400000|2021-10-04 18:00:00|12299.8|12297.8|12299.8|12297.8|12301.4|12299.4|12298.3|12296.3|15706
1633374000000|2021-10-04 19:00:00|12299|12297|12298.3|12296.3|12299.8|12297.8|12296.7|12294.7|19241
1633377600000|2021-10-04 20:00:00|12297.5|12295.5|12299.8|12297.8|12299.8|12297.8|12296.7|12294.7|11072
1633384800000|2021-10-04 22:00:00|12299|12297|12297.5|12295.5|12299.8|12297.8|12296.7|12294.7|1398
1633388400000|2021-10-04 23:00:00|12298.3|12296.3|12296.7|12294.7|12298.3|12296.3|12295.9|12293.9|1176
1633392000000|2021-10-05 00:00:00|12297.5|12295.5|12297.5|12295.5|12298.3|12296.3|12295.9|12293.9|2405
1633395600000|2021-10-05 01:00:00|12298.3|12296.3|12295.9|12293.9|12300.6|12298.6|12295.9|12293.9|8668
1633399200000|2021-10-05 02:00:00|12296.7|12294.7|12293.6|12291.6|12296.7|12294.7|12292.8|12290.8|5576
1633402800000|2021-10-05 03:00:00|12292.8|12290.8|12288.9|12286.9|12294.4|12292.4|12288.1|12286.1|3574
1633406400000|2021-10-05 04:00:00|12288.1|12286.1|12289.7|12287.7|12290.5|12288.5|12287.3|12285.3|5082
1633410000000|2021-10-05 05:00:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12288.9|12286.9|2357
1633413600000|2021-10-05 06:00:00|12289.7|12287.7|12292|12290|12294.4|12292.4|12289.7|12287.7|6078
1633417200000|2021-10-05 07:00:00|12292.8|12290.8|12295.9|12293.9|12296.7|12294.7|12289.7|12287.7|11637
1633420800000|2021-10-05 08:00:00|12296.7|12294.7|12292.8|12290.8|12297.5|12295.5|12292|12290|5964
1633424400000|2021-10-05 09:00:00|12293.6|12291.6|12292|12290|12295.1|12293.1|12292|12290|6153
1633428000000|2021-10-05 10:00:00|12292.8|12290.8|12288.1|12286.1|12293.6|12291.6|12287.3|12285.3|13025
1633431600000|2021-10-05 11:00:00|12288.9|12286.9|12291.2|12289.2|12291.2|12289.2|12287.3|12285.3|8721
1633435200000|2021-10-05 12:00:00|12290.5|12288.5|12288.9|12286.9|12292.4|12290.4|12288.1|12286.1|27625
1633438800000|2021-10-05 13:00:00|12289.7|12287.7|12284.2|12282.2|12290.5|12288.5|12284.2|12282.2|42682
1633442400000|2021-10-05 14:00:00|12282.6|12280.6|12280.3|12278.3|12286.5|12284.5|12278|12276|54632
1633446000000|2021-10-05 15:00:00|12281.1|12279.1|12284.2|12282.2|12285|12283|12279.5|12277.5|26798
1633449600000|2021-10-05 16:00:00|12283.4|12281.4|12285.8|12283.8|12285.8|12283.8|12283.4|12281.4|12485
1633453200000|2021-10-05 17:00:00|12285|12283|12285|12283|12287.3|12285.3|12283.4|12281.4|15224
1633456800000|2021-10-05 18:00:00|12285.8|12283.8|12284.2|12282.2|12285.8|12283.8|12282.6|12280.6|14233
1633460400000|2021-10-05 19:00:00|12283.4|12281.4|12285|12283|12285.8|12283.8|12282.6|12280.6|23240
1633464000000|2021-10-05 20:00:00|12285.8|12283.8|12286.5|12284.5|12286.5|12284.5|12281.9|12279.9|15504
1633471200000|2021-10-05 22:00:00|12285.8|12283.8|12283.4|12281.4|12285.8|12283.8|12283.4|12281.4|4055
1633474800000|2021-10-05 23:00:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12282.6|12280.6|3030
1633478400000|2021-10-06 00:00:00|12282.6|12280.6|12276.4|12274.4|12283.4|12281.4|12276.4|12274.4|7098
1633482000000|2021-10-06 01:00:00|12276.8|12274.8|12280.3|12278.3|12281.1|12279.1|12275.6|12273.6|7024
1633485600000|2021-10-06 02:00:00|12279.9|12277.9|12278.7|12276.7|12280.3|12278.3|12277.2|12275.2|2728
1633489200000|2021-10-06 03:00:00|12279.5|12277.5|12278|12276|12281.1|12279.1|12278|12276|3602
1633492800000|2021-10-06 04:00:00|12277.2|12275.2|12274|12272|12278|12276|12274|12272|13931
1633496400000|2021-10-06 05:00:00|12274.8|12272.8|12271.7|12269.7|12274.8|12272.8|12270.9|12268.9|6623
1633500000000|2021-10-06 06:00:00|12272.5|12270.5|12275.6|12273.6|12277.2|12275.2|12271.7|12269.7|12959
1633503600000|2021-10-06 07:00:00|12276.4|12274.4|12274|12272|12278.7|12276.7|12271.7|12269.7|12181
1633507200000|2021-10-06 08:00:00|12273.3|12271.3|12276.4|12274.4|12278.7|12276.7|12273.3|12271.3|6776
1633510800000|2021-10-06 09:00:00|12277.2|12275.2|12278.7|12276.7|12281.1|12279.1|12276.4|12274.4|12375
1633514400000|2021-10-06 10:00:00|12279.5|12277.5|12278|12276|12281.1|12279.1|12278|12276|12019
1633518000000|2021-10-06 11:00:00|12277.2|12275.2|12274|12272|12277.2|12275.2|12272.5|12270.5|22762
1633521600000|2021-10-06 12:00:00|12274.8|12272.8|12278.7|12276.7|12281.9|12279.9|12267.8|12265.8|43052
1633525200000|2021-10-06 13:00:00|12279.5|12277.5|12283.4|12281.4|12284.2|12282.2|12278|12276|27726
1633528800000|2021-10-06 14:00:00|12284.2|12282.2|12282.6|12280.6|12286.5|12284.5|12281.1|12279.1|44721
1633532400000|2021-10-06 15:00:00|12281.9|12279.9|12281.1|12279.1|12283.4|12281.4|12278|12276|41707
1633536000000|2021-10-06 16:00:00|12280.3|12278.3|12281.9|12279.9|12281.9|12279.9|12279.5|12277.5|13693
1633539600000|2021-10-06 17:00:00|12281.1|12279.1|12279.5|12277.5|12281.1|12279.1|12277.2|12275.2|21410
1633543200000|2021-10-06 18:00:00|12278.7|12276.7|12281.1|12279.1|12281.9|12279.9|12278|12276|14971
1633546800000|2021-10-06 19:00:00|12281.9|12279.9|12281.9|12279.9|12282.6|12280.6|12280.3|12278.3|11764
1633550400000|2021-10-06 20:00:00|12281.1|12279.1|12281.1|12279.1|12281.9|12279.9|12278.7|12276.7|16053
1633557600000|2021-10-06 22:00:00|12280.3|12278.3|12278.7|12276.7|12281.1|12279.1|12278.7|12276.7|1277
1633561200000|2021-10-06 23:00:00|12279.5|12277.5|12278.7|12276.7|12280.3|12278.3|12278|12276|2692
1633564800000|2021-10-07 00:00:00|12278|12276|12276.4|12274.4|12281.1|12279.1|12276.4|12274.4|4065
1633568400000|2021-10-07 01:00:00|12275.6|12273.6|12274|12272|12276.4|12274.4|12273.3|12271.3|5061
1633572000000|2021-10-07 02:00:00|12273.3|12271.3|12273.3|12271.3|12274.8|12272.8|12272.5|12270.5|2118
1633575600000|2021-10-07 03:00:00|12272.5|12270.5|12275.6|12273.6|12276.4|12274.4|12272.5|12270.5|3035
1633579200000|2021-10-07 04:00:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274|12272|1583
1633582800000|2021-10-07 05:00:00|12275.2|12273.2|12274|12272|12275.6|12273.6|12274|12272|2374
1633586400000|2021-10-07 06:00:00|12273.3|12271.3|12278|12276|12278.7|12276.7|12271.7|12269.7|8892
1633590000000|2021-10-07 07:00:00|12278.7|12276.7|12280.3|12278.3|12281.9|12279.9|12276.4|12274.4|12551
1633593600000|2021-10-07 08:00:00|12281.1|12279.1|12277.2|12275.2|12282.6|12280.6|12276.4|12274.4|9339
1633597200000|2021-10-07 09:00:00|12276.4|12274.4|12278.7|12276.7|12281.1|12279.1|12275.6|12273.6|10748
1633600800000|2021-10-07 10:00:00|12279.5|12277.5|12281.1|12279.1|12281.1|12279.1|12278.7|12276.7|4145
1633604400000|2021-10-07 11:00:00|12280.3|12278.3|12277.2|12275.2|12281.9|12279.9|12275.6|12273.6|13675
1633608000000|2021-10-07 12:00:00|12278|12276|12273.3|12271.3|12279.5|12277.5|12273.3|12271.3|23115
1633611600000|2021-10-07 13:00:00|12272.5|12270.5|12270.9|12268.9|12272.5|12270.5|12267|12265|50386
1633615200000|2021-10-07 14:00:00|12271.7|12269.7|12265.5|12263.5|12271.7|12269.7|12265.5|12263.5|38620
1633618800000|2021-10-07 15:00:00|12266.2|12264.2|12264.7|12262.7|12267.8|12265.8|12263.1|12261.1|25894
1633622400000|2021-10-07 16:00:00|12263.9|12261.9|12263.9|12261.9|12265.5|12263.5|12263.1|12261.1|32674
1633626000000|2021-10-07 17:00:00|12264.7|12262.7|12263.9|12261.9|12265.5|12263.5|12263.1|12261.1|13246
1633629600000|2021-10-07 18:00:00|12263.1|12261.1|12263.1|12261.1|12264.7|12262.7|12262.3|12260.3|19712
1633633200000|2021-10-07 19:00:00|12262.3|12260.3|12260.8|12258.8|12263.9|12261.9|12260.8|12258.8|21654
1633636800000|2021-10-07 20:00:00|12261.5|12259.5|12261.5|12259.5|12261.5|12259.5|12259.2|12257.2|18807
1633644000000|2021-10-07 22:00:00|12260.8|12258.8|12257.6|12255.6|12260.8|12258.8|12257.6|12255.6|3329
1633647600000|2021-10-07 23:00:00|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12256.9|12254.9|1116
1633651200000|2021-10-08 00:00:00|12256.9|12254.9|12256.1|12254.1|12259.2|12257.2|12255.3|12253.3|6358
1633654800000|2021-10-08 01:00:00|12255.3|12253.3|12255.3|12253.3|12256.1|12254.1|12254.5|12252.5|6711
1633658400000|2021-10-08 02:00:00|12254.9|12252.9|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|2096
1633662000000|2021-10-08 03:00:00|12254.5|12252.5|12255.3|12253.3|12255.3|12253.3|12253.7|12251.7|4358
1633665600000|2021-10-08 04:00:00|12254.5|12252.5|12253|12251|12254.5|12252.5|12251.4|12249.4|12661
1633669200000|2021-10-08 05:00:00|12252.6|12250.6|12251.4|12249.4|12253.7|12251.7|12251.4|12249.4|5492
1633672800000|2021-10-08 06:00:00|12252.2|12250.2|12253.7|12251.7|12255.3|12253.3|12251.4|12249.4|10647
1633676400000|2021-10-08 07:00:00|12253|12251|12249.8|12247.8|12253|12251|12249|12247|16741
1633680000000|2021-10-08 08:00:00|12250.6|12248.6|12249|12247|12250.6|12248.6|12247.5|12245.5|7672
1633683600000|2021-10-08 09:00:00|12249.8|12247.8|12252.2|12250.2|12252.2|12250.2|12249|12247|7596
1633687200000|2021-10-08 10:00:00|12251.4|12249.4|12253.7|12251.7|12254.5|12252.5|12249.8|12247.8|12997
1633690800000|2021-10-08 11:00:00|12254.5|12252.5|12257.6|12255.6|12258.4|12256.4|12253|12251|26099
1633694400000|2021-10-08 12:00:00|12256.9|12254.9|12272.5|12270.5|12275.6|12273.6|12256.1|12254.1|92429
1633698000000|2021-10-08 13:00:00|12273.3|12271.3|12254.5|12252.5|12274.8|12272.8|12252.2|12250.2|70963
1633701600000|2021-10-08 14:00:00|12255.3|12253.3|12250.6|12248.6|12255.3|12253.3|12248.3|12246.3|49891
1633705200000|2021-10-08 15:00:00|12249.8|12247.8|12250.6|12248.6|12251.4|12249.4|12243.6|12241.6|41836
1633708800000|2021-10-08 16:00:00|12249.8|12247.8|12251.4|12249.4|12252.2|12250.2|12248.3|12246.3|14574
1633712400000|2021-10-08 17:00:00|12250.6|12248.6|12252.2|12250.2|12253|12251|12248.3|12246.3|12664
1633716000000|2021-10-08 18:00:00|12253|12251|12249|12247|12253|12251|12247.5|12245.5|18215
1633719600000|2021-10-08 19:00:00|12248.3|12246.3|12249|12247|12249.8|12247.8|12247.5|12245.5|16770
1633723200000|2021-10-08 20:00:00|12248.3|12246.3|12242.8|12240.8|12249|12247|12242|12240|15977
1633903200000|2021-10-10 22:00:00|12240.5|12238.5|12238.1|12236.1|12241.2|12239.2|12236.5|12234.5|5638
1633906800000|2021-10-10 23:00:00|12238.9|12236.9|12239.7|12237.7|12240.8|12238.8|12238.1|12236.1|3279
1633910400000|2021-10-11 00:00:00|12240.1|12238.1|12237.3|12235.3|12240.5|12238.5|12236.5|12234.5|2788
1633914000000|2021-10-11 01:00:00|12238.1|12236.1|12235|12233|12238.1|12236.1|12235|12233|6164
1633917600000|2021-10-11 02:00:00|12234.6|12232.6|12231.1|12229.1|12234.6|12232.6|12231.1|12229.1|3919
1633921200000|2021-10-11 03:00:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12228|12226|4413
1633924800000|2021-10-11 04:00:00|12230.3|12228.3|12230.3|12228.3|12231.9|12229.9|12230.3|12228.3|2976
1633928400000|2021-10-11 05:00:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|1387
1633932000000|2021-10-11 06:00:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12230.3|12228.3|5869
1633935600000|2021-10-11 07:00:00|12231.1|12229.1|12232.6|12230.6|12234.2|12232.2|12229.5|12227.5|10076
1633939200000|2021-10-11 08:00:00|12233.4|12231.4|12231.9|12229.9|12235|12233|12231.9|12229.9|6651
1633942800000|2021-10-11 09:00:00|12232.6|12230.6|12232.6|12230.6|12234.2|12232.2|12231.9|12229.9|2993
1633946400000|2021-10-11 10:00:00|12231.9|12229.9|12230.7|12228.7|12232.6|12230.6|12229.5|12227.5|5200
1633950000000|2021-10-11 11:00:00|12231.1|12229.1|12231.9|12229.9|12232.3|12230.3|12230.3|12228.3|5102
1633953600000|2021-10-11 12:00:00|12231.1|12229.1|12230.3|12228.3|12233.4|12231.4|12228.7|12226.7|10478
1633957200000|2021-10-11 13:00:00|12231.1|12229.1|12234.2|12232.2|12235.8|12233.8|12231.1|12229.1|7696
1633960800000|2021-10-11 14:00:00|12233.4|12231.4|12230.3|12228.3|12234.2|12232.2|12229.5|12227.5|8504
1633964400000|2021-10-11 15:00:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12229.5|12227.5|5370
1633968000000|2021-10-11 16:00:00|12231.1|12229.1|12228.7|12226.7|12231.1|12229.1|12228.7|12226.7|3016
1633971600000|2021-10-11 17:00:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228|12226|4554
1633975200000|2021-10-11 18:00:00|12228|12226|12224.8|12222.8|12228|12226|12224.8|12222.8|5493
1633978800000|2021-10-11 19:00:00|12224|12222|12221.7|12219.7|12224.8|12222.8|12221.7|12219.7|7004
1633982400000|2021-10-11 20:00:00|12222.5|12220.5|12224|12222|12224|12222|12221.7|12219.7|6253
1633989600000|2021-10-11 22:00:00|12224.8|12222.8|12222.5|12220.5|12224.8|12222.8|12222.5|12220.5|1798
1633993200000|2021-10-11 23:00:00|12223.3|12221.3|12224.8|12222.8|12224.8|12222.8|12222.5|12220.5|5262
1633996800000|2021-10-12 00:00:00|12224|12222|12229.5|12227.5|12230.3|12228.3|12223.3|12221.3|11534
1634000400000|2021-10-12 01:00:00|12228.7|12226.7|12231.9|12229.9|12233.4|12231.4|12228.7|12226.7|7444
1634004000000|2021-10-12 02:00:00|12231.1|12229.1|12231.9|12229.9|12232.6|12230.6|12230.3|12228.3|4780
1634007600000|2021-10-12 03:00:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|2885
1634011200000|2021-10-12 04:00:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|1608
1634014800000|2021-10-12 05:00:00|12232.6|12230.6|12230.3|12228.3|12233.4|12231.4|12230.3|12228.3|3838
1634018400000|2021-10-12 06:00:00|12231.1|12229.1|12235.8|12233.8|12237.3|12235.3|12231.1|12229.1|17451
1634022000000|2021-10-12 07:00:00|12236.5|12234.5|12228|12226|12236.5|12234.5|12228|12226|20205
1634025600000|2021-10-12 08:00:00|12228.7|12226.7|12231.1|12229.1|12231.9|12229.9|12227.2|12225.2|16572
1634029200000|2021-10-12 09:00:00|12230.3|12228.3|12235.8|12233.8|12236.5|12234.5|12230.3|12228.3|9493
1634032800000|2021-10-12 10:00:00|12235.4|12233.4|12232.6|12230.6|12237.3|12235.3|12231.9|12229.9|11590
1634036400000|2021-10-12 11:00:00|12233.4|12231.4|12235.8|12233.8|12237.3|12235.3|12232.6|12230.6|18776
1634040000000|2021-10-12 12:00:00|12236.5|12234.5|12230.3|12228.3|12238.1|12236.1|12229.5|12227.5|45595
1634043600000|2021-10-12 13:00:00|12229.5|12227.5|12235.8|12233.8|12235.8|12233.8|12225.6|12223.6|55514
1634047200000|2021-10-12 14:00:00|12236.2|12234.2|12232.6|12230.6|12242|12240|12231.1|12229.1|43055
1634050800000|2021-10-12 15:00:00|12233.4|12231.4|12225.6|12223.6|12234.2|12232.2|12224|12222|38123
1634054400000|2021-10-12 16:00:00|12226.4|12224.4|12230.3|12228.3|12231.1|12229.1|12224.8|12222.8|26200
1634058000000|2021-10-12 17:00:00|12230.7|12228.7|12231.1|12229.1|12231.9|12229.9|12226.4|12224.4|24412
1634061600000|2021-10-12 18:00:00|12231.9|12229.9|12234.2|12232.2|12234.2|12232.2|12231.1|12229.1|24299
1634065200000|2021-10-12 19:00:00|12233.4|12231.4|12237.3|12235.3|12238.1|12236.1|12233.4|12231.4|26080
1634068800000|2021-10-12 20:00:00|12236.5|12234.5|12233.4|12231.4|12236.5|12234.5|12232.6|12230.6|20010
1634076000000|2021-10-12 22:00:00|12232.6|12230.6|12234.2|12232.2|12235|12233|12232.6|12230.6|2349
1634079600000|2021-10-12 23:00:00|12235|12233|12236.9|12234.9|12237.3|12235.3|12235|12233|3175
1634083200000|2021-10-13 00:00:00|12236.5|12234.5|12235.8|12233.8|12238.9|12236.9|12235.8|12233.8|8246
1634086800000|2021-10-13 01:00:00|12236.5|12234.5|12234.2|12232.2|12238.1|12236.1|12234.2|12232.2|2782
1634090400000|2021-10-13 02:00:00|12235|12233|12232.6|12230.6|12235|12233|12231.9|12229.9|2893
1634094000000|2021-10-13 03:00:00|12231.9|12229.9|12232.6|12230.6|12233.4|12231.4|12231.1|12229.1|3301
1634097600000|2021-10-13 04:00:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|600
1634101200000|2021-10-13 05:00:00|12231.1|12229.1|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|3900
1634104800000|2021-10-13 06:00:00|12230.3|12228.3|12231.9|12229.9|12233.4|12231.4|12229.5|12227.5|13344
1634108400000|2021-10-13 07:00:00|12231.1|12229.1|12232.3|12230.3|12232.6|12230.6|12227.2|12225.2|12094
1634112000000|2021-10-13 08:00:00|12232.6|12230.6|12236.5|12234.5|12238.5|12236.5|12232.3|12230.3|18460
1634115600000|2021-10-13 09:00:00|12235.8|12233.8|12235|12233|12238.1|12236.1|12234.2|12232.2|13641
1634119200000|2021-10-13 10:00:00|12234.2|12232.2|12235|12233|12235.8|12233.8|12233.4|12231.4|7273
1634122800000|2021-10-13 11:00:00|12234.2|12232.2|12235|12233|12235.8|12233.8|12231.9|12229.9|19213
1634126400000|2021-10-13 12:00:00|12234.2|12232.2|12214.7|12212.7|12235|12233|12203|12201|102545
1634130000000|2021-10-13 13:00:00|12213.9|12211.9|12235.8|12233.8|12238.1|12236.1|12213.1|12211.1|95379
1634133600000|2021-10-13 14:00:00|12236.5|12234.5|12238.1|12236.1|12243.6|12241.6|12231.9|12229.9|68856
1634137200000|2021-10-13 15:00:00|12238.9|12236.9|12231.9|12229.9|12238.9|12236.9|12230.3|12228.3|36508
1634140800000|2021-10-13 16:00:00|12231.1|12229.1|12226.4|12224.4|12232.6|12230.6|12226.4|12224.4|23144
1634144400000|2021-10-13 17:00:00|12227.2|12225.2|12231.1|12229.1|12234.2|12232.2|12227.2|12225.2|27338
1634148000000|2021-10-13 18:00:00|12230.3|12228.3|12223.3|12221.3|12231.1|12229.1|12222.5|12220.5|33384
1634151600000|2021-10-13 19:00:00|12222.5|12220.5|12230.3|12228.3|12231.9|12229.9|12221.7|12219.7|21825
1634155200000|2021-10-13 20:00:00|12228.7|12226.7|12231.1|12229.1|12231.1|12229.1|12228|12226|17294
1634162400000|2021-10-13 22:00:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12228.7|12226.7|2728
1634166000000|2021-10-13 23:00:00|12230.3|12228.3|12227.2|12225.2|12231.1|12229.1|12224.8|12222.8|3336
1634169600000|2021-10-14 00:00:00|12226.4|12224.4|12230.3|12228.3|12230.3|12228.3|12224.8|12222.8|10506
1634173200000|2021-10-14 01:00:00|12229.9|12227.9|12234.2|12232.2|12235.8|12233.8|12228.7|12226.7|11465
1634176800000|2021-10-14 02:00:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|2240
1634180400000|2021-10-14 03:00:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|2323
1634184000000|2021-10-14 04:00:00|12234.2|12232.2|12235|12233|12235|12233|12233.4|12231.4|2837
1634187600000|2021-10-14 05:00:00|12234.2|12232.2|12235|12233|12235.8|12233.8|12234.2|12232.2|4837
1634191200000|2021-10-14 06:00:00|12234.2|12232.2|12237.3|12235.3|12238.9|12236.9|12230.3|12228.3|16354
1634194800000|2021-10-14 07:00:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12235|12233|14058
1634198400000|2021-10-14 08:00:00|12238.9|12236.9|12236.5|12234.5|12241.2|12239.2|12235.8|12233.8|14989
1634202000000|2021-10-14 09:00:00|12235.8|12233.8|12237.3|12235.3|12238.1|12236.1|12233.4|12231.4|19187
1634205600000|2021-10-14 10:00:00|12238.1|12236.1|12238.1|12236.1|12239.7|12237.7|12236.5|12234.5|11501
1634209200000|2021-10-14 11:00:00|12238.9|12236.9|12235.8|12233.8|12242|12240|12235.8|12233.8|20144
1634212800000|2021-10-14 12:00:00|12235|12233|12243.6|12241.6|12245.9|12243.9|12234.2|12232.2|56399
1634216400000|2021-10-14 13:00:00|12244.4|12242.4|12239.7|12237.7|12245.1|12243.1|12235.8|12233.8|44775
1634220000000|2021-10-14 14:00:00|12240.5|12238.5|12239.7|12237.7|12242|12240|12237.3|12235.3|32411
1634223600000|2021-10-14 15:00:00|12238.9|12236.9|12245.1|12243.1|12245.9|12243.9|12238.9|12236.9|40154
1634227200000|2021-10-14 16:00:00|12244.4|12242.4|12241.2|12239.2|12247.5|12245.5|12240.5|12238.5|28865
1634230800000|2021-10-14 17:00:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12238.1|12236.1|19555
1634234400000|2021-10-14 18:00:00|12240.5|12238.5|12242.8|12240.8|12242.8|12240.8|12238.9|12236.9|20032
1634238000000|2021-10-14 19:00:00|12243.6|12241.6|12241.6|12239.6|12245.9|12243.9|12236.5|12234.5|31059
1634241600000|2021-10-14 20:00:00|12241.2|12239.2|12241.2|12239.2|12242.8|12240.8|12238.1|12236.1|22497
1634248800000|2021-10-14 22:00:00|12238.9|12236.9|12239.7|12237.7|12240.5|12238.5|12238.1|12236.1|2119
1634252400000|2021-10-14 23:00:00|12238.9|12236.9|12240.5|12238.5|12240.8|12238.8|12238.9|12236.9|1592
1634256000000|2021-10-15 00:00:00|12241.2|12239.2|12239.7|12237.7|12241.2|12239.2|12238.9|12236.9|6648
1634259600000|2021-10-15 01:00:00|12238.9|12236.9|12241.2|12239.2|12241.2|12239.2|12238.9|12236.9|5178
1634263200000|2021-10-15 02:00:00|12242|12240|12239.7|12237.7|12242|12240|12238.1|12236.1|3163
1634266800000|2021-10-15 03:00:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.1|12236.1|2930
1634270400000|2021-10-15 04:00:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|1805
1634274000000|2021-10-15 05:00:00|12239.7|12237.7|12238.9|12236.9|12240.5|12238.5|12237.7|12235.7|3926
1634277600000|2021-10-15 06:00:00|12239.7|12237.7|12235.8|12233.8|12239.7|12237.7|12235|12233|9653
1634281200000|2021-10-15 07:00:00|12236.5|12234.5|12232.6|12230.6|12236.5|12234.5|12231.1|12229.1|17322
1634284800000|2021-10-15 08:00:00|12233.4|12231.4|12235|12233|12235.8|12233.8|12232.6|12230.6|10243
1634288400000|2021-10-15 09:00:00|12234.2|12232.2|12232.6|12230.6|12234.2|12232.2|12228.7|12226.7|12961
1634292000000|2021-10-15 10:00:00|12233.4|12231.4|12235|12233|12236.5|12234.5|12233.4|12231.4|10101
1634295600000|2021-10-15 11:00:00|12234.2|12232.2|12235|12233|12236.5|12234.5|12232.6|12230.6|12579
1634299200000|2021-10-15 12:00:00|12235.8|12233.8|12218.6|12216.6|12235.8|12233.8|12217|12215|60783
1634302800000|2021-10-15 13:00:00|12217.8|12215.8|12220.1|12218.1|12222.5|12220.5|12214.7|12212.7|63246
1634306400000|2021-10-15 14:00:00|12221.7|12219.7|12228|12226|12228.7|12226.7|12221.7|12219.7|55668
1634310000000|2021-10-15 15:00:00|12227.6|12225.6|12219.4|12217.4|12228|12226|12217.8|12215.8|35661
1634313600000|2021-10-15 16:00:00|12219|12217|12218.6|12216.6|12220.1|12218.1|12215.5|12213.5|33455
1634317200000|2021-10-15 17:00:00|12217.8|12215.8|12214.7|12212.7|12218.6|12216.6|12213.9|12211.9|20308
1634320800000|2021-10-15 18:00:00|12215.5|12213.5|12207.6|12205.6|12215.5|12213.5|12207.6|12205.6|29852
1634324400000|2021-10-15 19:00:00|12208.4|12206.4|12208.4|12206.4|12209.2|12207.2|12204.5|12202.5|31468
1634328000000|2021-10-15 20:00:00|12209.2|12207.2|12204.5|12202.5|12209.2|12207.2|12204.5|12202.5|16828
1634508000000|2021-10-17 22:00:00|12203.7|12201.7|12192.8|12190.8|12203.7|12201.7|12189.7|12187.7|13611
1634511600000|2021-10-17 23:00:00|12192.4|12190.4|12194.4|12192.4|12195.9|12193.9|12189.7|12187.7|6847
1634515200000|2021-10-18 00:00:00|12195.1|12193.1|12193.6|12191.6|12195.9|12193.9|12192|12190|11481
1634518800000|2021-10-18 01:00:00|12194|12192|12194.4|12192.4|12198.3|12196.3|12193.6|12191.6|8037
1634522400000|2021-10-18 02:00:00|12195.1|12193.1|12193.6|12191.6|12196.7|12194.7|12193.6|12191.6|4639
1634526000000|2021-10-18 03:00:00|12193.2|12191.2|12184.2|12182.2|12193.2|12191.2|12183.4|12181.4|10803
1634529600000|2021-10-18 04:00:00|12183.4|12181.4|12185.8|12183.8|12186.5|12184.5|12182.6|12180.6|5758
1634533200000|2021-10-18 05:00:00|12185|12183|12185|12183|12187.3|12185.3|12182.6|12180.6|6545
1634536800000|2021-10-18 06:00:00|12185.8|12183.8|12188.1|12186.1|12190.5|12188.5|12184.2|12182.2|20475
1634540400000|2021-10-18 07:00:00|12187.3|12185.3|12182.6|12180.6|12188.1|12186.1|12178|12176|26386
1634544000000|2021-10-18 08:00:00|12181.9|12179.9|12179.5|12177.5|12186.5|12184.5|12173.3|12171.3|41956
1634547600000|2021-10-18 09:00:00|12178.7|12176.7|12177.2|12175.2|12183.4|12181.4|12176.4|12174.4|24038
1634551200000|2021-10-18 10:00:00|12176.4|12174.4|12171.7|12169.7|12178|12176|12167.8|12165.8|43001
1634554800000|2021-10-18 11:00:00|12172.5|12170.5|12172.5|12170.5|12181.1|12179.1|12170.1|12168.1|30706
1634558400000|2021-10-18 12:00:00|12171.7|12169.7|12176.4|12174.4|12183.4|12181.4|12169.4|12167.4|64451
1634562000000|2021-10-18 13:00:00|12177.2|12175.2|12188.1|12186.1|12188.1|12186.1|12174.8|12172.8|59993
1634565600000|2021-10-18 14:00:00|12186.5|12184.5|12189.7|12187.7|12195.1|12193.1|12185.8|12183.8|52306
1634569200000|2021-10-18 15:00:00|12190.5|12188.5|12188.1|12186.1|12190.5|12188.5|12183.4|12181.4|34260
1634572800000|2021-10-18 16:00:00|12187.3|12185.3|12182.6|12180.6|12188.1|12186.1|12180.3|12178.3|28698
1634576400000|2021-10-18 17:00:00|12181.9|12179.9|12187.3|12185.3|12189.7|12187.7|12178.7|12176.7|16990
1634580000000|2021-10-18 18:00:00|12188.1|12186.1|12185.8|12183.8|12188.9|12186.9|12185|12183|17728
1634583600000|2021-10-18 19:00:00|12185|12183|12188.1|12186.1|12190.5|12188.5|12185|12183|18067
1634587200000|2021-10-18 20:00:00|12187.3|12185.3|12179.5|12177.5|12187.3|12185.3|12179.5|12177.5|20375
1634594400000|2021-10-18 22:00:00|12181.1|12179.1|12185|12183|12186.5|12184.5|12181.1|12179.1|4278
1634598000000|2021-10-18 23:00:00|12184.2|12182.2|12188.1|12186.1|12188.1|12186.1|12183.4|12181.4|4312
1634601600000|2021-10-19 00:00:00|12187.3|12185.3|12193.6|12191.6|12193.6|12191.6|12187.3|12185.3|10277
1634605200000|2021-10-19 01:00:00|12194.4|12192.4|12193.6|12191.6|12196.7|12194.7|12193.6|12191.6|8520
1634608800000|2021-10-19 02:00:00|12192.8|12190.8|12193.6|12191.6|12195.1|12193.1|12192.8|12190.8|3167
1634612400000|2021-10-19 03:00:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|1542
1634616000000|2021-10-19 04:00:00|12193.6|12191.6|12190.5|12188.5|12194.4|12192.4|12190.5|12188.5|3944
1634619600000|2021-10-19 05:00:00|12191.2|12189.2|12193.6|12191.6|12194.4|12192.4|12188.9|12186.9|4862
1634623200000|2021-10-19 06:00:00|12192.8|12190.8|12202.2|12200.2|12203|12201|12191.2|12189.2|16699
1634626800000|2021-10-19 07:00:00|12203|12201|12197.5|12195.5|12203.7|12201.7|12196.7|12194.7|18493
1634630400000|2021-10-19 08:00:00|12198.3|12196.3|12196.7|12194.7|12201.4|12199.4|12196.7|12194.7|11674
1634634000000|2021-10-19 09:00:00|12197.5|12195.5|12197.5|12195.5|12199.8|12197.8|12194.4|12192.4|11042
1634637600000|2021-10-19 10:00:00|12196.7|12194.7|12193.6|12191.6|12196.7|12194.7|12189.7|12187.7|12849
1634641200000|2021-10-19 11:00:00|12194.4|12192.4|12195.9|12193.9|12197.5|12195.5|12189.7|12187.7|14515
1634644800000|2021-10-19 12:00:00|12197.5|12195.5|12192.8|12190.8|12203|12201|12192|12190|46874
1634648400000|2021-10-19 13:00:00|12193.6|12191.6|12193.6|12191.6|12195.1|12193.1|12188.9|12186.9|52846
1634652000000|2021-10-19 14:00:00|12194.4|12192.4|12192.8|12190.8|12196.7|12194.7|12190.5|12188.5|49660
1634655600000|2021-10-19 15:00:00|12192|12190|12191.2|12189.2|12195.9|12193.9|12189.7|12187.7|29889
1634659200000|2021-10-19 16:00:00|12192|12190|12190.5|12188.5|12192.8|12190.8|12188.1|12186.1|26140
1634662800000|2021-10-19 17:00:00|12189.7|12187.7|12192|12190|12195.1|12193.1|12189.7|12187.7|17551
1634666400000|2021-10-19 18:00:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12189.7|12187.7|35298
1634670000000|2021-10-19 19:00:00|12192.8|12190.8|12190.5|12188.5|12192.8|12190.8|12189.7|12187.7|17948
1634673600000|2021-10-19 20:00:00|12189.7|12187.7|12188.1|12186.1|12190.5|12188.5|12185|12183|13168
1634680800000|2021-10-19 22:00:00|12187.3|12185.3|12186.5|12184.5|12188.9|12186.9|12186.5|12184.5|3208
1634684400000|2021-10-19 23:00:00|12187.3|12185.3|12181.1|12179.1|12187.3|12185.3|12179.5|12177.5|3682
1634688000000|2021-10-20 00:00:00|12180.3|12178.3|12177.2|12175.2|12180.3|12178.3|12172.5|12170.5|19764
1634691600000|2021-10-20 01:00:00|12178|12176|12181.1|12179.1|12184.2|12182.2|12177.2|12175.2|7063
1634695200000|2021-10-20 02:00:00|12180.3|12178.3|12185|12183|12187.3|12185.3|12180.3|12178.3|9862
1634698800000|2021-10-20 03:00:00|12184.2|12182.2|12185.8|12183.8|12185.8|12183.8|12183.4|12181.4|1399
1634702400000|2021-10-20 04:00:00|12185|12183|12188.9|12186.9|12189.7|12187.7|12185|12183|9732
1634706000000|2021-10-20 05:00:00|12188.1|12186.1|12187.3|12185.3|12189.7|12187.7|12185.8|12183.8|5150
1634709600000|2021-10-20 06:00:00|12188.1|12186.1|12188.1|12186.1|12193.6|12191.6|12185.8|12183.8|17851
1634713200000|2021-10-20 07:00:00|12188.9|12186.9|12194.4|12192.4|12194.4|12192.4|12186.5|12184.5|15312
1634716800000|2021-10-20 08:00:00|12193.6|12191.6|12195.9|12193.9|12197.5|12195.5|12191.2|12189.2|13450
1634720400000|2021-10-20 09:00:00|12195.1|12193.1|12194.4|12192.4|12195.9|12193.9|12191.6|12189.6|5839
1634724000000|2021-10-20 10:00:00|12193.6|12191.6|12194.4|12192.4|12197.5|12195.5|12192.8|12190.8|8775
1634727600000|2021-10-20 11:00:00|12195.1|12193.1|12195.1|12193.1|12197.5|12195.5|12192.8|12190.8|13743
1634731200000|2021-10-20 12:00:00|12194.4|12192.4|12202.2|12200.2|12205.3|12203.3|12194.4|12192.4|40801
1634734800000|2021-10-20 13:00:00|12201.4|12199.4|12196.7|12194.7|12205.3|12203.3|12195.1|12193.1|45775
1634738400000|2021-10-20 14:00:00|12197.5|12195.5|12193.6|12191.6|12202.2|12200.2|12192.8|12190.8|24863
1634742000000|2021-10-20 15:00:00|12192.8|12190.8|12196.7|12194.7|12197.5|12195.5|12191.2|12189.2|22415
1634745600000|2021-10-20 16:00:00|12195.9|12193.9|12199|12197|12199.8|12197.8|12193.6|12191.6|22224
1634749200000|2021-10-20 17:00:00|12199.4|12197.4|12196.7|12194.7|12201.4|12199.4|12193.6|12191.6|29955
1634752800000|2021-10-20 18:00:00|12195.9|12193.9|12197.5|12195.5|12197.5|12195.5|12195.1|12193.1|19464
1634756400000|2021-10-20 19:00:00|12196.7|12194.7|12194.4|12192.4|12197.5|12195.5|12192.8|12190.8|24342
1634760000000|2021-10-20 20:00:00|12193.6|12191.6|12187.3|12185.3|12195.9|12193.9|12187.3|12185.3|25703
1634767200000|2021-10-20 22:00:00|12188.1|12186.1|12186.5|12184.5|12188.9|12186.9|12185.8|12183.8|1524
1634770800000|2021-10-20 23:00:00|12185.8|12183.8|12185|12183|12186.5|12184.5|12184.2|12182.2|2327
1634774400000|2021-10-21 00:00:00|12185.8|12183.8|12185.8|12183.8|12188.9|12186.9|12184.2|12182.2|4736
1634778000000|2021-10-21 01:00:00|12185|12183|12187.3|12185.3|12188.1|12186.1|12183.4|12181.4|3996
1634781600000|2021-10-21 02:00:00|12186.5|12184.5|12185.8|12183.8|12187.3|12185.3|12185|12183|2527
1634785200000|2021-10-21 03:00:00|12185|12183|12185.8|12183.8|12186.5|12184.5|12183|12181|2652
1634788800000|2021-10-21 04:00:00|12186.5|12184.5|12188.9|12186.9|12189.7|12187.7|12186.5|12184.5|3517
1634792400000|2021-10-21 05:00:00|12188.5|12186.5|12190.5|12188.5|12190.8|12188.8|12186.5|12184.5|9189
1634796000000|2021-10-21 06:00:00|12190.1|12188.1|12188.1|12186.1|12192|12190|12188.1|12186.1|15423
1634799600000|2021-10-21 07:00:00|12188.9|12186.9|12181.9|12179.9|12188.9|12186.9|12181.9|12179.9|15720
1634803200000|2021-10-21 08:00:00|12181.1|12179.1|12187.3|12185.3|12188.9|12186.9|12181.1|12179.1|13892
1634806800000|2021-10-21 09:00:00|12186.5|12184.5|12187.3|12185.3|12188.1|12186.1|12185|12183|5883
1634810400000|2021-10-21 10:00:00|12186.5|12184.5|12185.8|12183.8|12188.1|12186.1|12185|12183|8131
1634814000000|2021-10-21 11:00:00|12186.5|12184.5|12178|12176|12187.3|12185.3|12178|12176|18795
1634817600000|2021-10-21 12:00:00|12178.7|12176.7|12177.2|12175.2|12181.9|12179.9|12174.8|12172.8|60910
1634821200000|2021-10-21 13:00:00|12178|12176|12171.7|12169.7|12179.5|12177.5|12170.9|12168.9|46010
1634824800000|2021-10-21 14:00:00|12170.9|12168.9|12168.6|12166.6|12172.5|12170.5|12166.2|12164.2|62715
1634828400000|2021-10-21 15:00:00|12167.8|12165.8|12173.3|12171.3|12174|12172|12166.2|12164.2|38302
1634832000000|2021-10-21 16:00:00|12173.7|12171.7|12167|12165|12174.8|12172.8|12165.5|12163.5|29732
1634835600000|2021-10-21 17:00:00|12166.2|12164.2|12161.5|12159.5|12168.6|12166.6|12160.8|12158.8|42429
1634839200000|2021-10-21 18:00:00|12162.3|12160.3|12161.5|12159.5|12163.9|12161.9|12159.2|12157.2|28198
1634842800000|2021-10-21 19:00:00|12162.3|12160.3|12160|12158|12162.3|12160.3|12159.2|12157.2|20214
1634846400000|2021-10-21 20:00:00|12159.2|12157.2|12145.9|12143.9|12160|12158|12145.9|12143.9|29200
1634853600000|2021-10-21 22:00:00|12150.6|12148.6|12152.2|12150.2|12153|12151|12147.5|12145.5|3603
1634857200000|2021-10-21 23:00:00|12151.4|12149.4|12154.5|12152.5|12155.3|12153.3|12151.4|12149.4|4516
1634860800000|2021-10-22 00:00:00|12155.3|12153.3|12153.7|12151.7|12159.2|12157.2|12152.2|12150.2|14412
1634864400000|2021-10-22 01:00:00|12154.5|12152.5|12155.3|12153.3|12156.1|12154.1|12152.2|12150.2|8551
1634868000000|2021-10-22 02:00:00|12154.9|12152.9|12157.6|12155.6|12158.4|12156.4|12151.4|12149.4|6006
1634871600000|2021-10-22 03:00:00|12156.9|12154.9|12159.2|12157.2|12159.2|12157.2|12156.1|12154.1|3883
1634875200000|2021-10-22 04:00:00|12158.4|12156.4|12157.6|12155.6|12160|12158|12155.3|12153.3|3454
1634878800000|2021-10-22 05:00:00|12156.9|12154.9|12160|12158|12160|12158|12156.9|12154.9|3736
1634882400000|2021-10-22 06:00:00|12160.8|12158.8|12159.2|12157.2|12163.1|12161.1|12154.5|12152.5|19572
1634886000000|2021-10-22 07:00:00|12160|12158|12157.6|12155.6|12160|12158|12152.2|12150.2|23324
1634889600000|2021-10-22 08:00:00|12156.9|12154.9|12145.1|12143.1|12160|12158|12144.4|12142.4|25009
1634893200000|2021-10-22 09:00:00|12144.4|12142.4|12149.8|12147.8|12151.4|12149.4|12142.8|12140.8|19407
1634896800000|2021-10-22 10:00:00|12149|12147|12151.4|12149.4|12152.2|12150.2|12147.5|12145.5|7465
1634900400000|2021-10-22 11:00:00|12152.2|12150.2|12145.9|12143.9|12156.1|12154.1|12144|12142|15175
1634904000000|2021-10-22 12:00:00|12145.1|12143.1|12156.9|12154.9|12156.9|12154.9|12142|12140|41641
1634907600000|2021-10-22 13:00:00|12156.1|12154.1|12156.9|12154.9|12160|12158|12153|12151|57056
1634911200000|2021-10-22 14:00:00|12156.1|12154.1|12162.3|12160.3|12164.7|12162.7|12151.4|12149.4|67165
1634914800000|2021-10-22 15:00:00|12161.5|12159.5|12164.7|12162.7|12166.2|12164.2|12141.2|12139.2|112049
1634918400000|2021-10-22 16:00:00|12163.9|12161.9|12170.1|12168.1|12170.9|12168.9|12159.2|12157.2|54859
1634922000000|2021-10-22 17:00:00|12169.4|12167.4|12160|12158|12169.4|12167.4|12158.4|12156.4|38885
1634925600000|2021-10-22 18:00:00|12159.2|12157.2|12162.3|12160.3|12163.9|12161.9|12158.4|12156.4|14135
1634929200000|2021-10-22 19:00:00|12161.5|12159.5|12166.2|12164.2|12166.2|12164.2|12160.8|12158.8|20732
1634932800000|2021-10-22 20:00:00|12167|12165|12168.2|12166.2|12168.6|12166.6|12163.9|12161.9|15294
1635112800000|2021-10-24 22:00:00|12167.8|12165.8|12166.2|12164.2|12170.9|12168.9|12166.2|12164.2|3619
1635116400000|2021-10-24 23:00:00|12165.5|12163.5|12164.7|12162.7|12167|12165|12163.9|12161.9|4377
1635120000000|2021-10-25 00:00:00|12163.9|12161.9|12170.9|12168.9|12170.9|12168.9|12162.3|12160.3|6139
1635123600000|2021-10-25 01:00:00|12170.1|12168.1|12169.4|12167.4|12170.9|12168.9|12167.8|12165.8|4840
1635127200000|2021-10-25 02:00:00|12168.6|12166.6|12167|12165|12168.6|12166.6|12164.7|12162.7|3599
1635130800000|2021-10-25 03:00:00|12166.6|12164.6|12167.8|12165.8|12168.6|12166.6|12166.2|12164.2|1199
1635134400000|2021-10-25 04:00:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12167|12165|1873
1635138000000|2021-10-25 05:00:00|12167.4|12165.4|12167.8|12165.8|12168.6|12166.6|12165.5|12163.5|3943
1635141600000|2021-10-25 06:00:00|12168.6|12166.6|12163.1|12161.1|12170.9|12168.9|12162.3|12160.3|7605
1635145200000|2021-10-25 07:00:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12159.2|12157.2|17657
1635148800000|2021-10-25 08:00:00|12163.9|12161.9|12164.7|12162.7|12166.2|12164.2|12162.3|12160.3|4530
1635152400000|2021-10-25 09:00:00|12165.5|12163.5|12162.3|12160.3|12167|12165|12161.5|12159.5|6021
1635156000000|2021-10-25 10:00:00|12163.1|12161.1|12163.9|12161.9|12165.5|12163.5|12162.3|12160.3|4310
1635159600000|2021-10-25 11:00:00|12163.1|12161.1|12167.8|12165.8|12169.4|12167.4|12161.5|12159.5|7694
1635163200000|2021-10-25 12:00:00|12167|12165|12163.9|12161.9|12169.4|12167.4|12161.5|12159.5|32271
1635166800000|2021-10-25 13:00:00|12164.7|12162.7|12183.4|12181.4|12186.5|12184.5|12162.3|12160.3|58544
1635170400000|2021-10-25 14:00:00|12182.6|12180.6|12185.8|12183.8|12186.5|12184.5|12180.3|12178.3|38687
1635174000000|2021-10-25 15:00:00|12185|12183|12183.4|12181.4|12186.5|12184.5|12182.6|12180.6|21477
1635177600000|2021-10-25 16:00:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12182.6|12180.6|11303
1635181200000|2021-10-25 17:00:00|12183.4|12181.4|12181.1|12179.1|12183.4|12181.4|12181.1|12179.1|16984
1635184800000|2021-10-25 18:00:00|12181.9|12179.9|12181.1|12179.1|12183.4|12181.4|12180.3|12178.3|15492
1635188400000|2021-10-25 19:00:00|12181.9|12179.9|12182.6|12180.6|12183.4|12181.4|12179.5|12177.5|18159
1635192000000|2021-10-25 20:00:00|12181.9|12179.9|12182.6|12180.6|12183.4|12181.4|12181.1|12179.1|12787
1635199200000|2021-10-25 22:00:00|12183.4|12181.4|12181.9|12179.9|12183.4|12181.4|12181.9|12179.9|1444
1635202800000|2021-10-25 23:00:00|12181.1|12179.1|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|1074
1635206400000|2021-10-26 00:00:00|12181.1|12179.1|12180.3|12178.3|12181.9|12179.9|12178.7|12176.7|6096
1635210000000|2021-10-26 01:00:00|12179.5|12177.5|12181.1|12179.1|12181.1|12179.1|12177.2|12175.2|6005
1635213600000|2021-10-26 02:00:00|12181.9|12179.9|12181.1|12179.1|12182.6|12180.6|12180.3|12178.3|2939
1635217200000|2021-10-26 03:00:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|1809
1635220800000|2021-10-26 04:00:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12179.5|12177.5|1526
1635224400000|2021-10-26 05:00:00|12179.5|12177.5|12179.5|12177.5|12181.1|12179.1|12179.5|12177.5|2049
1635228000000|2021-10-26 06:00:00|12180.3|12178.3|12180.3|12178.3|12185.8|12183.8|12179.5|12177.5|13349
1635231600000|2021-10-26 07:00:00|12181.1|12179.1|12174|12172|12181.9|12179.9|12173.3|12171.3|16925
1635235200000|2021-10-26 08:00:00|12174.8|12172.8|12184.2|12182.2|12184.2|12182.2|12174|12172|13664
1635238800000|2021-10-26 09:00:00|12183.4|12181.4|12181.1|12179.1|12186.5|12184.5|12181.1|12179.1|10488
1635242400000|2021-10-26 10:00:00|12181.9|12179.9|12176.4|12174.4|12181.9|12179.9|12175.6|12173.6|11683
1635246000000|2021-10-26 11:00:00|12178|12176|12181.1|12179.1|12183.4|12181.4|12177.2|12175.2|12245
1635249600000|2021-10-26 12:00:00|12180.3|12178.3|12174|12172|12183.4|12181.4|12173.3|12171.3|39583
1635253200000|2021-10-26 13:00:00|12174.8|12172.8|12171.7|12169.7|12176.4|12174.4|12167.8|12165.8|44488
1635256800000|2021-10-26 14:00:00|12172.1|12170.1|12168.6|12166.6|12172.1|12170.1|12165.5|12163.5|45967
1635260400000|2021-10-26 15:00:00|12169.4|12167.4|12167.8|12165.8|12170.1|12168.1|12167.8|12165.8|18646
1635264000000|2021-10-26 16:00:00|12168.6|12166.6|12176.4|12174.4|12178|12176|12167.8|12165.8|21880
1635267600000|2021-10-26 17:00:00|12176.8|12174.8|12177.2|12175.2|12178.7|12176.7|12175.6|12173.6|16729
1635271200000|2021-10-26 18:00:00|12178|12176|12178|12176|12178.7|12176.7|12175.6|12173.6|13785
1635274800000|2021-10-26 19:00:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12175.6|12173.6|13086
1635278400000|2021-10-26 20:00:00|12176.4|12174.4|12180.3|12178.3|12180.3|12178.3|12175.6|12173.6|17624
1635285600000|2021-10-26 22:00:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178|12176|2062
1635289200000|2021-10-26 23:00:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12176.4|12174.4|1966
1635292800000|2021-10-27 00:00:00|12178|12176|12167.8|12165.8|12179.5|12177.5|12167.8|12165.8|13465
1635296400000|2021-10-27 01:00:00|12167|12165|12167.8|12165.8|12169.4|12167.4|12165.5|12163.5|12581
1635300000000|2021-10-27 02:00:00|12167|12165|12165.5|12163.5|12167.8|12165.8|12164.7|12162.7|4086
1635303600000|2021-10-27 03:00:00|12166.2|12164.2|12167|12165|12167.8|12165.8|12165.5|12163.5|3037
1635307200000|2021-10-27 04:00:00|12167.8|12165.8|12167|12165|12168.6|12166.6|12167|12165|3037
1635310800000|2021-10-27 05:00:00|12166.2|12164.2|12165.5|12163.5|12168.6|12166.6|12164.7|12162.7|5796
1635314400000|2021-10-27 06:00:00|12166.2|12164.2|12169.4|12167.4|12173.3|12171.3|12165.5|12163.5|10787
1635318000000|2021-10-27 07:00:00|12170.1|12168.1|12165.5|12163.5|12170.1|12168.1|12162.3|12160.3|27491
1635321600000|2021-10-27 08:00:00|12166.2|12164.2|12167|12165|12169.4|12167.4|12163.1|12161.1|15540
1635325200000|2021-10-27 09:00:00|12167.8|12165.8|12178.7|12176.7|12181.1|12179.1|12167|12165|24164
1635328800000|2021-10-27 10:00:00|12178|12176|12176.4|12174.4|12178.7|12176.7|12175.6|12173.6|10092
1635332400000|2021-10-27 11:00:00|12175.6|12173.6|12176.4|12174.4|12178.7|12176.7|12174.8|12172.8|10912
1635336000000|2021-10-27 12:00:00|12175.6|12173.6|12182.6|12180.6|12185.8|12183.8|12175.6|12173.6|63791
1635339600000|2021-10-27 13:00:00|12181.9|12179.9|12188.9|12186.9|12192.8|12190.8|12181.9|12179.9|49569
1635343200000|2021-10-27 14:00:00|12188.1|12186.1|12169.4|12167.4|12188.1|12186.1|12155.3|12153.3|133122
1635346800000|2021-10-27 15:00:00|12170.1|12168.1|12174.8|12172.8|12177.2|12175.2|12169.4|12167.4|37520
1635350400000|2021-10-27 16:00:00|12175.6|12173.6|12180.3|12178.3|12188.9|12186.9|12174.8|12172.8|53204
1635354000000|2021-10-27 17:00:00|12179.5|12177.5|12195.1|12193.1|12197.5|12195.5|12179.5|12177.5|61598
1635357600000|2021-10-27 18:00:00|12194.4|12192.4|12195.1|12193.1|12197.5|12195.5|12192|12190|31289
1635361200000|2021-10-27 19:00:00|12194.4|12192.4|12190.5|12188.5|12194.4|12192.4|12188.1|12186.1|38012
1635364800000|2021-10-27 20:00:00|12189.7|12187.7|12186.5|12184.5|12192|12190|12185|12183|21742
1635372000000|2021-10-27 22:00:00|12185|12183|12185|12183|12185.8|12183.8|12182.6|12180.6|2524
1635375600000|2021-10-27 23:00:00|12185.8|12183.8|12189.7|12187.7|12189.7|12187.7|12185|12183|3499
1635379200000|2021-10-28 00:00:00|12188.9|12186.9|12182.6|12180.6|12189.7|12187.7|12181.1|12179.1|7112
1635382800000|2021-10-28 01:00:00|12181.9|12179.9|12178.7|12176.7|12181.9|12179.9|12176.4|12174.4|7943
1635386400000|2021-10-28 02:00:00|12179.5|12177.5|12175.6|12173.6|12180.3|12178.3|12174.8|12172.8|8271
1635390000000|2021-10-28 03:00:00|12176.4|12174.4|12173.3|12171.3|12178|12176|12171.7|12169.7|7133
1635393600000|2021-10-28 04:00:00|12172.5|12170.5|12173.3|12171.3|12175.6|12173.6|12172.5|12170.5|3615
1635397200000|2021-10-28 05:00:00|12171.7|12169.7|12174.8|12172.8|12175.6|12173.6|12170.9|12168.9|6347
1635400800000|2021-10-28 06:00:00|12175.6|12173.6|12171.7|12169.7|12184.2|12182.2|12169.4|12167.4|21850
1635404400000|2021-10-28 07:00:00|12172.5|12170.5|12166.2|12164.2|12175.6|12173.6|12163.1|12161.1|28561
1635408000000|2021-10-28 08:00:00|12165.5|12163.5|12173.3|12171.3|12176.4|12174.4|12164.7|12162.7|28946
1635411600000|2021-10-28 09:00:00|12172.5|12170.5|12169.4|12167.4|12175.6|12173.6|12169.4|12167.4|12832
1635415200000|2021-10-28 10:00:00|12170.1|12168.1|12171.7|12169.7|12174.8|12172.8|12168.6|12166.6|11424
1635418800000|2021-10-28 11:00:00|12172.1|12170.1|12175.6|12173.6|12177.2|12175.2|12165.5|12163.5|34873
1635422400000|2021-10-28 12:00:00|12174.8|12172.8|12160.8|12158.8|12184.2|12182.2|12158.4|12156.4|72377
1635426000000|2021-10-28 13:00:00|12161.5|12159.5|12177.2|12175.2|12183.4|12181.4|12157.6|12155.6|103558
1635429600000|2021-10-28 14:00:00|12176.4|12174.4|12190.5|12188.5|12194.4|12192.4|12172.5|12170.5|66193
1635433200000|2021-10-28 15:00:00|12189.7|12187.7|12186.5|12184.5|12199|12197|12185.8|12183.8|57226
1635436800000|2021-10-28 16:00:00|12185.8|12183.8|12173.3|12171.3|12186.5|12184.5|12172.5|12170.5|40867
1635440400000|2021-10-28 17:00:00|12172.9|12170.9|12171.7|12169.7|12174|12172|12167|12165|32247
1635444000000|2021-10-28 18:00:00|12172.5|12170.5|12173.3|12171.3|12174.8|12172.8|12169.4|12167.4|21386
1635447600000|2021-10-28 19:00:00|12174|12172|12173.3|12171.3|12175.6|12173.6|12170.9|12168.9|22409
1635451200000|2021-10-28 20:00:00|12172.5|12170.5|12176.4|12174.4|12178.7|12176.7|12170.9|12168.9|28329
1635458400000|2021-10-28 22:00:00|12177.2|12175.2|12179.5|12177.5|12180.3|12178.3|12176.4|12174.4|2012
1635462000000|2021-10-28 23:00:00|12180.3|12178.3|12186.5|12184.5|12186.5|12184.5|12180.3|12178.3|3849
1635465600000|2021-10-29 00:00:00|12185.8|12183.8|12182.6|12180.6|12185.8|12183.8|12174.8|12172.8|7241
1635469200000|2021-10-29 01:00:00|12183|12181|12181.1|12179.1|12186.5|12184.5|12181.1|12179.1|5995
1635472800000|2021-10-29 02:00:00|12181.9|12179.9|12179.5|12177.5|12181.9|12179.9|12177.2|12175.2|3194
1635476400000|2021-10-29 03:00:00|12178.7|12176.7|12176.4|12174.4|12179.5|12177.5|12175.6|12173.6|3214
1635480000000|2021-10-29 04:00:00|12175.6|12173.6|12170.1|12168.1|12175.6|12173.6|12167.8|12165.8|5968
1635483600000|2021-10-29 05:00:00|12170.9|12168.9|12166.2|12164.2|12170.9|12168.9|12166.2|12164.2|10219
1635487200000|2021-10-29 06:00:00|12166.6|12164.6|12165.5|12163.5|12170.1|12168.1|12164.7|12162.7|13432
1635490800000|2021-10-29 07:00:00|12164.7|12162.7|12164.7|12162.7|12172.5|12170.5|12162.3|12160.3|13538
1635494400000|2021-10-29 08:00:00|12165.5|12163.5|12161.5|12159.5|12166.2|12164.2|12159.2|12157.2|15725
1635498000000|2021-10-29 09:00:00|12160|12158|12163.9|12161.9|12165.5|12163.5|12160|12158|9277
1635501600000|2021-10-29 10:00:00|12164.7|12162.7|12161.5|12159.5|12164.7|12162.7|12157.6|12155.6|20529
1635505200000|2021-10-29 11:00:00|12160.8|12158.8|12161.5|12159.5|12163.9|12161.9|12158.4|12156.4|22214
1635508800000|2021-10-29 12:00:00|12162.3|12160.3|12144.4|12142.4|12166.2|12164.2|12140.5|12138.5|73535
1635512400000|2021-10-29 13:00:00|12145.1|12143.1|12149.8|12147.8|12153|12151|12140.5|12138.5|71126
1635516000000|2021-10-29 14:00:00|12149|12147|12163.1|12161.1|12164.7|12162.7|12147.5|12145.5|69408
1635519600000|2021-10-29 15:00:00|12163.9|12161.9|12165.5|12163.5|12166.2|12164.2|12153.7|12151.7|37317
1635523200000|2021-10-29 16:00:00|12164.7|12162.7|12174|12172|12174.8|12172.8|12164.7|12162.7|56698
1635526800000|2021-10-29 17:00:00|12173.3|12171.3|12174.8|12172.8|12178|12176|12172.5|12170.5|29027
1635530400000|2021-10-29 18:00:00|12174|12172|12175.6|12173.6|12178.7|12176.7|12173.3|12171.3|29147
1635534000000|2021-10-29 19:00:00|12176.4|12174.4|12171.7|12169.7|12186.5|12184.5|12169.4|12167.4|79773
1635537600000|2021-10-29 20:00:00|12172.5|12170.5|12176|12174|12183.4|12181.4|12170.9|12168.9|37859
1635717600000|2021-10-31 22:00:00|12169.8|12167.8|12163.1|12161.1|12169.8|12167.8|12157.6|12155.6|11439
1635721200000|2021-10-31 23:00:00|12163.9|12161.9|12162.3|12160.3|12164.7|12162.7|12161.5|12159.5|4844
1635724800000|2021-11-01 00:00:00|12161.9|12159.9|12163.1|12161.1|12163.9|12161.9|12160.8|12158.8|6058
1635728400000|2021-11-01 01:00:00|12163.9|12161.9|12161.5|12159.5|12163.9|12161.9|12160.8|12158.8|4418
1635732000000|2021-11-01 02:00:00|12162.3|12160.3|12160.8|12158.8|12164.7|12162.7|12160.8|12158.8|4189
1635735600000|2021-11-01 03:00:00|12160|12158|12159.6|12157.6|12160.8|12158.8|12156.1|12154.1|5773
1635739200000|2021-11-01 04:00:00|12159.2|12157.2|12163.9|12161.9|12164.7|12162.7|12159.2|12157.2|3543
1635742800000|2021-11-01 05:00:00|12163.1|12161.1|12165.1|12163.1|12165.5|12163.5|12160.8|12158.8|4975
1635746400000|2021-11-01 06:00:00|12164.7|12162.7|12163.9|12161.9|12166.2|12164.2|12161.5|12159.5|10004
1635750000000|2021-11-01 07:00:00|12164.3|12162.3|12167|12165|12169.4|12167.4|12163.9|12161.9|25967
1635753600000|2021-11-01 08:00:00|12166.2|12164.2|12163.9|12161.9|12169.4|12167.4|12163.1|12161.1|18191
1635757200000|2021-11-01 09:00:00|12163.1|12161.1|12162.3|12160.3|12163.9|12161.9|12157.6|12155.6|12176
1635760800000|2021-11-01 10:00:00|12161.5|12159.5|12163.1|12161.1|12165.5|12163.5|12161.5|12159.5|11466
1635764400000|2021-11-01 11:00:00|12162.7|12160.7|12163.9|12161.9|12164.7|12162.7|12158.4|12156.4|16801
1635768000000|2021-11-01 12:00:00|12163.1|12161.1|12160.8|12158.8|12163.9|12161.9|12156.1|12154.1|37884
1635771600000|2021-11-01 13:00:00|12160|12158|12158.8|12156.8|12162.3|12160.3|12157.6|12155.6|38915
1635775200000|2021-11-01 14:00:00|12157.6|12155.6|12160.8|12158.8|12167|12165|12156.9|12154.9|40690
1635778800000|2021-11-01 15:00:00|12161.5|12159.5|12168.6|12166.6|12169.4|12167.4|12160|12158|25716
1635782400000|2021-11-01 16:00:00|12167.8|12165.8|12164.7|12162.7|12168.6|12166.6|12163.9|12161.9|22588
1635786000000|2021-11-01 17:00:00|12165.5|12163.5|12172.5|12170.5|12172.5|12170.5|12165.5|12163.5|15663
1635789600000|2021-11-01 18:00:00|12171.7|12169.7|12170.1|12168.1|12181.1|12179.1|12169.4|12167.4|25694
1635793200000|2021-11-01 19:00:00|12170.9|12168.9|12174.8|12172.8|12177.2|12175.2|12167.8|12165.8|18349
1635796800000|2021-11-01 20:00:00|12175.6|12173.6|12178.7|12176.7|12180.3|12178.3|12174.8|12172.8|18671
1635804000000|2021-11-01 22:00:00|12177.2|12175.2|12174|12172|12177.2|12175.2|12173.3|12171.3|2208
1635807600000|2021-11-01 23:00:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12171.7|12169.7|1612
1635811200000|2021-11-02 00:00:00|12172.5|12170.5|12173.3|12171.3|12174.8|12172.8|12170.9|12168.9|2728
1635814800000|2021-11-02 01:00:00|12173.7|12171.7|12173.3|12171.3|12174|12172|12170.1|12168.1|2428
1635818400000|2021-11-02 02:00:00|12172.5|12170.5|12176.4|12174.4|12176.4|12174.4|12172.5|12170.5|2672
1635822000000|2021-11-02 03:00:00|12176|12174|12178.7|12176.7|12185|12183|12175.6|12173.6|8936
1635825600000|2021-11-02 04:00:00|12178|12176|12185.8|12183.8|12185.8|12183.8|12178|12176|5259
1635829200000|2021-11-02 05:00:00|12185|12183|12189.7|12187.7|12190.5|12188.5|12185|12183|8854
1635832800000|2021-11-02 06:00:00|12190.5|12188.5|12185|12183|12191.2|12189.2|12183.4|12181.4|9762
1635836400000|2021-11-02 07:00:00|12184.2|12182.2|12192.8|12190.8|12194.4|12192.4|12184.2|12182.2|14836
1635840000000|2021-11-02 08:00:00|12193.6|12191.6|12191.2|12189.2|12193.6|12191.6|12186.5|12184.5|17016
1635843600000|2021-11-02 09:00:00|12192|12190|12190.5|12188.5|12194.4|12192.4|12189.7|12187.7|10197
1635847200000|2021-11-02 10:00:00|12191.2|12189.2|12191.2|12189.2|12192.8|12190.8|12189.7|12187.7|7707
1635850800000|2021-11-02 11:00:00|12190.5|12188.5|12187.3|12185.3|12191.2|12189.2|12185|12183|14090
1635854400000|2021-11-02 12:00:00|12188.1|12186.1|12186.5|12184.5|12190.5|12188.5|12185|12183|26255
1635858000000|2021-11-02 13:00:00|12185.8|12183.8|12192|12190|12192.8|12190.8|12185|12183|39260
1635861600000|2021-11-02 14:00:00|12191.2|12189.2|12195.1|12193.1|12199|12197|12187.3|12185.3|45179
1635865200000|2021-11-02 15:00:00|12195.9|12193.9|12201.4|12199.4|12210.8|12208.8|12195.9|12193.9|54846
1635868800000|2021-11-02 16:00:00|12202.2|12200.2|12197.5|12195.5|12203|12201|12194.4|12192.4|38604
1635872400000|2021-11-02 17:00:00|12196.7|12194.7|12199|12197|12199.8|12197.8|12195.9|12193.9|18357
1635876000000|2021-11-02 18:00:00|12198.3|12196.3|12198.3|12196.3|12199.8|12197.8|12197.5|12195.5|22237
1635879600000|2021-11-02 19:00:00|12197.5|12195.5|12200.6|12198.6|12202.2|12200.2|12196.7|12194.7|23237
1635883200000|2021-11-02 20:00:00|12201.4|12199.4|12195.9|12193.9|12203|12201|12195.9|12193.9|25208
1635890400000|2021-11-02 22:00:00|12193.6|12191.6|12192.8|12190.8|12193.6|12191.6|12190.5|12188.5|3163
1635894000000|2021-11-02 23:00:00|12193.2|12191.2|12195.1|12193.1|12195.1|12193.1|12193.2|12191.2|1140
1635897600000|2021-11-03 00:00:00|12195.9|12193.9|12196.7|12194.7|12197.5|12195.5|12195.1|12193.1|2061
1635901200000|2021-11-03 01:00:00|12195.9|12193.9|12197.5|12195.5|12197.5|12195.5|12195.9|12193.9|2163
1635904800000|2021-11-03 02:00:00|12198.3|12196.3|12195.9|12193.9|12198.3|12196.3|12195.9|12193.9|2805
1635908400000|2021-11-03 03:00:00|12196.7|12194.7|12196.7|12194.7|12198.3|12196.3|12195.9|12193.9|1740
1635912000000|2021-11-03 04:00:00|12197.5|12195.5|12197.5|12195.5|12198.3|12196.3|12196.7|12194.7|1110
1635915600000|2021-11-03 05:00:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12194.4|12192.4|2545
1635919200000|2021-11-03 06:00:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|1864
1635922800000|2021-11-03 07:00:00|12195.9|12193.9|12197.5|12195.5|12199|12197|12195.9|12193.9|10391
1635926400000|2021-11-03 08:00:00|12198.3|12196.3|12201.4|12199.4|12204.5|12202.5|12198.3|12196.3|11952
1635930000000|2021-11-03 09:00:00|12202.2|12200.2|12203|12201|12206.1|12204.1|12201.4|12199.4|10126
1635933600000|2021-11-03 10:00:00|12203.7|12201.7|12203|12201|12204.5|12202.5|12202.2|12200.2|8496
1635937200000|2021-11-03 11:00:00|12202.2|12200.2|12203.7|12201.7|12205.3|12203.3|12201.4|12199.4|9516
1635940800000|2021-11-03 12:00:00|12204.5|12202.5|12190.5|12188.5|12206.9|12204.9|12189.7|12187.7|51121
1635944400000|2021-11-03 13:00:00|12191.2|12189.2|12185|12183|12196.7|12194.7|12185|12183|31556
1635948000000|2021-11-03 14:00:00|12180.7|12178.7|12178|12176|12183.4|12181.4|12170.9|12168.9|80431
1635951600000|2021-11-03 15:00:00|12177.2|12175.2|12174.8|12172.8|12178|12176|12172.5|12170.5|37104
1635955200000|2021-11-03 16:00:00|12174|12172|12174.8|12172.8|12175.6|12173.6|12170.9|12168.9|31274
1635958800000|2021-11-03 17:00:00|12174|12172|12173.7|12171.7|12178.7|12176.7|12173.3|12171.3|27006
1635962400000|2021-11-03 18:00:00|12174|12172|12178|12176|12188.1|12186.1|12159.2|12157.2|99524
1635966000000|2021-11-03 19:00:00|12178.7|12176.7|12189.7|12187.7|12193.6|12191.6|12174.8|12172.8|47103
1635969600000|2021-11-03 20:00:00|12190.5|12188.5|12178|12176|12190.5|12188.5|12176.4|12174.4|26969
1635976800000|2021-11-03 22:00:00|12178.7|12176.7|12178.7|12176.7|12180.3|12178.3|12176.4|12174.4|2405
1635980400000|2021-11-03 23:00:00|12178.3|12176.3|12180.3|12178.3|12180.3|12178.3|12177.2|12175.2|2290
1635984000000|2021-11-04 00:00:00|12181.1|12179.1|12176.4|12174.4|12182.6|12180.6|12175.6|12173.6|4360
1635987600000|2021-11-04 01:00:00|12176|12174|12176.4|12174.4|12178|12176|12174.8|12172.8|5104
1635991200000|2021-11-04 02:00:00|12177.2|12175.2|12178.7|12176.7|12179.5|12177.5|12175.6|12173.6|2500
1635994800000|2021-11-04 03:00:00|12178|12176|12178|12176|12179.5|12177.5|12177.2|12175.2|1118
1635998400000|2021-11-04 04:00:00|12178.3|12176.3|12180.3|12178.3|12181.1|12179.1|12178|12176|1959
1636002000000|2021-11-04 05:00:00|12181.1|12179.1|12179.5|12177.5|12181.9|12179.9|12179.5|12177.5|2254
1636005600000|2021-11-04 06:00:00|12178.7|12176.7|12184.2|12182.2|12186.5|12184.5|12178|12176|8216
1636009200000|2021-11-04 07:00:00|12185|12183|12185|12183|12185|12183|12181.9|12179.9|7807
1636012800000|2021-11-04 08:00:00|12185.8|12183.8|12188.9|12186.9|12195.1|12193.1|12184.2|12182.2|23215
1636016400000|2021-11-04 09:00:00|12188.1|12186.1|12188.9|12186.9|12191.2|12189.2|12185.8|12183.8|9516
1636020000000|2021-11-04 10:00:00|12189.3|12187.3|12189.7|12187.7|12192|12190|12186.5|12184.5|15578
1636023600000|2021-11-04 11:00:00|12190.5|12188.5|12191.2|12189.2|12192|12190|12187.3|12185.3|13548
1636027200000|2021-11-04 12:00:00|12192|12190|12203.7|12201.7|12208.4|12206.4|12192|12190|72869
1636030800000|2021-11-04 13:00:00|12203|12201|12209.2|12207.2|12210|12208|12202.2|12200.2|41153
1636034400000|2021-11-04 14:00:00|12208.4|12206.4|12228.7|12226.7|12230.3|12228.3|12207.6|12205.6|99696
1636038000000|2021-11-04 15:00:00|12228|12226|12221.7|12219.7|12228|12226|12219.4|12217.4|59462
1636041600000|2021-11-04 16:00:00|12222.5|12220.5|12216.2|12214.2|12223.3|12221.3|12212.3|12210.3|32227
1636045200000|2021-11-04 17:00:00|12217|12215|12224.8|12222.8|12228|12226|12214.7|12212.7|27402
1636048800000|2021-11-04 18:00:00|12225.6|12223.6|12223.3|12221.3|12225.6|12223.6|12221.7|12219.7|26219
1636052400000|2021-11-04 19:00:00|12224|12222|12225.6|12223.6|12227.2|12225.2|12224|12222|28918
1636056000000|2021-11-04 20:00:00|12224.8|12222.8|12217.8|12215.8|12225.6|12223.6|12217|12215|15691
1636063200000|2021-11-04 22:00:00|12217|12215|12215.5|12213.5|12217|12215|12214.7|12212.7|2674
1636066800000|2021-11-04 23:00:00|12215.1|12213.1|12212.3|12210.3|12215.5|12213.5|12212.3|12210.3|2045
1636070400000|2021-11-05 00:00:00|12213.1|12211.1|12211.5|12209.5|12213.9|12211.9|12208.4|12206.4|6423
1636074000000|2021-11-05 01:00:00|12212.3|12210.3|12217.8|12215.8|12217.8|12215.8|12211.9|12209.9|4349
1636077600000|2021-11-05 02:00:00|12217|12215|12211.9|12209.9|12218.6|12216.6|12211.5|12209.5|3660
1636081200000|2021-11-05 03:00:00|12211.5|12209.5|12213.1|12211.1|12213.9|12211.9|12211.5|12209.5|2594
1636084800000|2021-11-05 04:00:00|12213.9|12211.9|12216.2|12214.2|12216.2|12214.2|12213.1|12211.1|2395
1636088400000|2021-11-05 05:00:00|12215.5|12213.5|12213.9|12211.9|12216.2|12214.2|12213.9|12211.9|2631
1636092000000|2021-11-05 06:00:00|12214.7|12212.7|12212.3|12210.3|12216.2|12214.2|12211.5|12209.5|4978
1636095600000|2021-11-05 07:00:00|12211.5|12209.5|12215.5|12213.5|12217|12215|12211.5|12209.5|9859
1636099200000|2021-11-05 08:00:00|12216.2|12214.2|12213.9|12211.9|12221.7|12219.7|12213.9|12211.9|21639
1636102800000|2021-11-05 09:00:00|12213.5|12211.5|12216.2|12214.2|12219.4|12217.4|12213.1|12211.1|10863
1636106400000|2021-11-05 10:00:00|12215.5|12213.5|12212.3|12210.3|12217.8|12215.8|12211.5|12209.5|10520
1636110000000|2021-11-05 11:00:00|12212.7|12210.7|12211.5|12209.5|12213.1|12211.1|12207.6|12205.6|15488
1636113600000|2021-11-05 12:00:00|12211.2|12209.2|12206.9|12204.9|12217.8|12215.8|12199.8|12197.8|71080
1636117200000|2021-11-05 13:00:00|12206.1|12204.1|12231.9|12229.9|12233.4|12231.4|12206.1|12204.1|67132
1636120800000|2021-11-05 14:00:00|12232.6|12230.6|12239.7|12237.7|12242|12240|12224|12222|80764
1636124400000|2021-11-05 15:00:00|12238.9|12236.9|12245.9|12243.9|12249.8|12247.8|12235.8|12233.8|70475
1636128000000|2021-11-05 16:00:00|12245.1|12243.1|12245.9|12243.9|12246.7|12244.7|12237.3|12235.3|33408
1636131600000|2021-11-05 17:00:00|12246.7|12244.7|12242.8|12240.8|12247.5|12245.5|12242|12240|21851
1636135200000|2021-11-05 18:00:00|12243.6|12241.6|12246.7|12244.7|12249|12247|12242|12240|18580
1636138800000|2021-11-05 19:00:00|12245.9|12243.9|12246.7|12244.7|12253|12251|12245.9|12243.9|26854
1636142400000|2021-11-05 20:00:00|12247.5|12245.5|12244.4|12242.4|12248.3|12246.3|12242.8|12240.8|18019
1636326000000|2021-11-07 23:00:00|12239.3|12237.3|12245.9|12243.9|12246.7|12244.7|12236.5|12234.5|7814
1636329600000|2021-11-08 00:00:00|12245.1|12243.1|12238.9|12236.9|12245.1|12243.1|12237.7|12235.7|3786
1636333200000|2021-11-08 01:00:00|12239.3|12237.3|12236.5|12234.5|12239.7|12237.7|12235|12233|3444
1636336800000|2021-11-08 02:00:00|12237.3|12235.3|12235.4|12233.4|12239.7|12237.7|12234.2|12232.2|3160
1636340400000|2021-11-08 03:00:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12232.6|12230.6|3609
1636344000000|2021-11-08 04:00:00|12236.2|12234.2|12238.9|12236.9|12239.7|12237.7|12235.8|12233.8|4035
1636347600000|2021-11-08 05:00:00|12238.1|12236.1|12238.1|12236.1|12239.7|12237.7|12237.3|12235.3|2854
1636351200000|2021-11-08 06:00:00|12237.3|12235.3|12241.2|12239.2|12242|12240|12235.8|12233.8|5915
1636354800000|2021-11-08 07:00:00|12240.5|12238.5|12233.4|12231.4|12241.2|12239.2|12232.6|12230.6|11541
1636358400000|2021-11-08 08:00:00|12234.2|12232.2|12226.4|12224.4|12234.2|12232.2|12224|12222|16909
1636362000000|2021-11-08 09:00:00|12225.6|12223.6|12231.1|12229.1|12231.1|12229.1|12225.2|12223.2|9509
1636365600000|2021-11-08 10:00:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12228.7|12226.7|3643
1636369200000|2021-11-08 11:00:00|12228.7|12226.7|12226.4|12224.4|12229.5|12227.5|12224.8|12222.8|16027
1636372800000|2021-11-08 12:00:00|12227.2|12225.2|12227.2|12225.2|12230.3|12228.3|12226.4|12224.4|8035
1636376400000|2021-11-08 13:00:00|12228|12226|12228.7|12226.7|12231.1|12229.1|12225.6|12223.6|24258
1636380000000|2021-11-08 14:00:00|12227.2|12225.2|12231.1|12229.1|12239.7|12237.7|12224|12222|38473
1636383600000|2021-11-08 15:00:00|12231.9|12229.9|12222.5|12220.5|12232.6|12230.6|12220.9|12218.9|29045
1636387200000|2021-11-08 16:00:00|12221.7|12219.7|12221.7|12219.7|12224|12222|12220.1|12218.1|26731
1636390800000|2021-11-08 17:00:00|12220.9|12218.9|12215.5|12213.5|12220.9|12218.9|12215.5|12213.5|24955
1636394400000|2021-11-08 18:00:00|12216.2|12214.2|12217.8|12215.8|12218.6|12216.6|12210|12208|31850
1636398000000|2021-11-08 19:00:00|12217|12215|12212.3|12210.3|12217|12215|12212.3|12210.3|14262
1636401600000|2021-11-08 20:00:00|12212.7|12210.7|12210|12208|12213.1|12211.1|12209.2|12207.2|27919
1636405200000|2021-11-08 21:00:00|12211.5|12209.5|12213.1|12211.1|12213.9|12211.9|12210.8|12208.8|14608
1636412400000|2021-11-08 23:00:00|12212.7|12210.7|12213.9|12211.9|12215.5|12213.5|12212.7|12210.7|1941
1636416000000|2021-11-09 00:00:00|12214.7|12212.7|12216.2|12214.2|12217|12215|12214.7|12212.7|4677
1636419600000|2021-11-09 01:00:00|12217|12215|12222.5|12220.5|12222.5|12220.5|12216.2|12214.2|8204
1636423200000|2021-11-09 02:00:00|12221.7|12219.7|12224.8|12222.8|12224.8|12222.8|12220.9|12218.9|12981
1636426800000|2021-11-09 03:00:00|12224|12222|12230.3|12228.3|12231.9|12229.9|12224|12222|8857
1636430400000|2021-11-09 04:00:00|12231.1|12229.1|12228|12226|12231.1|12229.1|12227.2|12225.2|3256
1636434000000|2021-11-09 05:00:00|12228.7|12226.7|12230.3|12228.3|12231.9|12229.9|12228|12226|6443
1636437600000|2021-11-09 06:00:00|12230.7|12228.7|12227.2|12225.2|12231.1|12229.1|12227.2|12225.2|4790
1636441200000|2021-11-09 07:00:00|12228|12226|12221.7|12219.7|12234.2|12232.2|12219.4|12217.4|13509
1636444800000|2021-11-09 08:00:00|12222.5|12220.5|12223.3|12221.3|12225.6|12223.6|12218.6|12216.6|11592
1636448400000|2021-11-09 09:00:00|12224|12222|12226.4|12224.4|12229.5|12227.5|12222.5|12220.5|9288
1636452000000|2021-11-09 10:00:00|12227.2|12225.2|12231.9|12229.9|12232.6|12230.6|12226.4|12224.4|10675
1636455600000|2021-11-09 11:00:00|12231.1|12229.1|12228|12226|12235.8|12233.8|12228|12226|13797
1636459200000|2021-11-09 12:00:00|12228.7|12226.7|12224.8|12222.8|12231.9|12229.9|12224|12222|14102
1636462800000|2021-11-09 13:00:00|12225.6|12223.6|12241.2|12239.2|12242.8|12240.8|12222.5|12220.5|67611
1636466400000|2021-11-09 14:00:00|12240.5|12238.5|12236.5|12234.5|12241.2|12239.2|12231.1|12229.1|54496
1636470000000|2021-11-09 15:00:00|12235.8|12233.8|12231.1|12229.1|12236.5|12234.5|12228.7|12226.7|39998
1636473600000|2021-11-09 16:00:00|12231.9|12229.9|12236.5|12234.5|12238.9|12236.9|12228.7|12226.7|30419
1636477200000|2021-11-09 17:00:00|12237.3|12235.3|12239.7|12237.7|12241.2|12239.2|12233.4|12231.4|21425
1636480800000|2021-11-09 18:00:00|12238.9|12236.9|12238.1|12236.1|12240.1|12238.1|12231.9|12229.9|26994
1636484400000|2021-11-09 19:00:00|12238.9|12236.9|12238.9|12236.9|12239.7|12237.7|12235|12233|23858
1636488000000|2021-11-09 20:00:00|12239.7|12237.7|12232.6|12230.6|12239.7|12237.7|12231.9|12229.9|29476
1636491600000|2021-11-09 21:00:00|12233.4|12231.4|12230.3|12228.3|12235.8|12233.8|12230.3|12228.3|20622
1636498800000|2021-11-09 23:00:00|12229.9|12227.9|12228.7|12226.7|12231.5|12229.5|12228|12226|2733
1636502400000|2021-11-10 00:00:00|12228.3|12226.3|12226.4|12224.4|12229.5|12227.5|12226.4|12224.4|2974
1636506000000|2021-11-10 01:00:00|12227.2|12225.2|12224|12222|12228|12226|12223.3|12221.3|4612
1636509600000|2021-11-10 02:00:00|12223.3|12221.3|12224.8|12222.8|12226.4|12224.4|12223.3|12221.3|2105
1636513200000|2021-11-10 03:00:00|12224|12222|12225.6|12223.6|12228.7|12226.7|12224|12222|4473
1636516800000|2021-11-10 04:00:00|12225.2|12223.2|12224.8|12222.8|12226|12224|12224|12222|1373
1636520400000|2021-11-10 05:00:00|12225.2|12223.2|12227.2|12225.2|12228|12226|12224.8|12222.8|2905
1636524000000|2021-11-10 06:00:00|12227.6|12225.6|12224.8|12222.8|12228|12226|12224|12222|2449
1636527600000|2021-11-10 07:00:00|12224.4|12222.4|12210|12208|12225.6|12223.6|12209.2|12207.2|23584
1636531200000|2021-11-10 08:00:00|12210.8|12208.8|12213.1|12211.1|12217|12215|12209.2|12207.2|19064
1636534800000|2021-11-10 09:00:00|12212.3|12210.3|12213.1|12211.1|12213.9|12211.9|12210|12208|9651
1636538400000|2021-11-10 10:00:00|12213.9|12211.9|12213.1|12211.1|12214.7|12212.7|12211.2|12209.2|6250
1636542000000|2021-11-10 11:00:00|12212.3|12210.3|12213.1|12211.1|12214.7|12212.7|12211.5|12209.5|7106
1636545600000|2021-11-10 12:00:00|12212.3|12210.3|12213.1|12211.1|12217|12215|12211.5|12209.5|15557
1636549200000|2021-11-10 13:00:00|12212.3|12210.3|12196.7|12194.7|12214.7|12212.7|12192.8|12190.8|79279
1636552800000|2021-11-10 14:00:00|12197.5|12195.5|12182.6|12180.6|12200.6|12198.6|12181.1|12179.1|89532
1636556400000|2021-11-10 15:00:00|12183.4|12181.4|12173.3|12171.3|12185|12183|12173.3|12171.3|76180
1636560000000|2021-11-10 16:00:00|12174|12172|12175.6|12173.6|12179.5|12177.5|12170.9|12168.9|54959
1636563600000|2021-11-10 17:00:00|12176.4|12174.4|12169.4|12167.4|12177.2|12175.2|12168.6|12166.6|41491
1636567200000|2021-11-10 18:00:00|12169.8|12167.8|12174|12172|12174.8|12172.8|12159.2|12157.2|71106
1636570800000|2021-11-10 19:00:00|12173.3|12171.3|12162.3|12160.3|12176.4|12174.4|12161.5|12159.5|39357
1636574400000|2021-11-10 20:00:00|12163.1|12161.1|12156.1|12154.1|12166.2|12164.2|12156.1|12154.1|53578
1636578000000|2021-11-10 21:00:00|12156.9|12154.9|12158|12156|12160|12158|12152.2|12150.2|33755
1636585200000|2021-11-10 23:00:00|12159.2|12157.2|12158.4|12156.4|12160.8|12158.8|12156.1|12154.1|3872
1636588800000|2021-11-11 00:00:00|12157.6|12155.6|12157.6|12155.6|12160.8|12158.8|12156.9|12154.9|6996
1636592400000|2021-11-11 01:00:00|12156.9|12154.9|12146.7|12144.7|12156.9|12154.9|12146.7|12144.7|10791
1636596000000|2021-11-11 02:00:00|12145.9|12143.9|12144|12142|12146.7|12144.7|12141.2|12139.2|8706
1636599600000|2021-11-11 03:00:00|12143.6|12141.6|12149.8|12147.8|12150.6|12148.6|12143.6|12141.6|4779
1636603200000|2021-11-11 04:00:00|12150.6|12148.6|12152.2|12150.2|12153|12151|12149.8|12147.8|7385
1636606800000|2021-11-11 05:00:00|12153|12151|12153.7|12151.7|12156.1|12154.1|12151.4|12149.4|4454
1636610400000|2021-11-11 06:00:00|12153.3|12151.3|12154.9|12152.9|12155.3|12153.3|12151.4|12149.4|4774
1636614000000|2021-11-11 07:00:00|12154.5|12152.5|12147.5|12145.5|12156.1|12154.1|12147.5|12145.5|8436
1636617600000|2021-11-11 08:00:00|12148.3|12146.3|12147.5|12145.5|12151.4|12149.4|12144.4|12142.4|10527
1636621200000|2021-11-11 09:00:00|12146.7|12144.7|12155.3|12153.3|12156.1|12154.1|12146.7|12144.7|9765
1636624800000|2021-11-11 10:00:00|12154.5|12152.5|12153.7|12151.7|12154.5|12152.5|12150.6|12148.6|2950
1636628400000|2021-11-11 11:00:00|12154.5|12152.5|12152.2|12150.2|12154.5|12152.5|12151.4|12149.4|8782
1636632000000|2021-11-11 12:00:00|12153|12151|12149.8|12147.8|12153|12151|12148.3|12146.3|9454
1636635600000|2021-11-11 13:00:00|12149.4|12147.4|12151.4|12149.4|12153|12151|12148.3|12146.3|11141
1636639200000|2021-11-11 14:00:00|12150.6|12148.6|12145.9|12143.9|12151.4|12149.4|12145.9|12143.9|12455
1636642800000|2021-11-11 15:00:00|12146.7|12144.7|12146.7|12144.7|12150.6|12148.6|12145.9|12143.9|10609
1636646400000|2021-11-11 16:00:00|12147.5|12145.5|12144.8|12142.8|12148.3|12146.3|12143.6|12141.6|6387
1636650000000|2021-11-11 17:00:00|12145.1|12143.1|12141.2|12139.2|12145.1|12143.1|12141.2|12139.2|6211
1636653600000|2021-11-11 18:00:00|12140.5|12138.5|12137.3|12135.3|12141.2|12139.2|12135|12133|12625
1636657200000|2021-11-11 19:00:00|12137.7|12135.7|12132.6|12130.6|12138.9|12136.9|12132.6|12130.6|10820
1636660800000|2021-11-11 20:00:00|12131.1|12129.1|12134.2|12132.2|12135|12133|12131.1|12129.1|11833
1636664400000|2021-11-11 21:00:00|12133.4|12131.4|12137.3|12135.3|12137.3|12135.3|12132.6|12130.6|6086
1636671600000|2021-11-11 23:00:00|12135.8|12133.8|12140.5|12138.5|12140.5|12138.5|12134.2|12132.2|4492
1636675200000|2021-11-12 00:00:00|12140.8|12138.8|12142.8|12140.8|12144.4|12142.4|12136.5|12134.5|7999
1636678800000|2021-11-12 01:00:00|12142.4|12140.4|12144.4|12142.4|12146.7|12144.7|12140.5|12138.5|8385
1636682400000|2021-11-12 02:00:00|12145.1|12143.1|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|5399
1636686000000|2021-11-12 03:00:00|12146.3|12144.3|12145.9|12143.9|12146.3|12144.3|12144.4|12142.4|4074
1636689600000|2021-11-12 04:00:00|12145.1|12143.1|12145.1|12143.1|12147.5|12145.5|12145.1|12143.1|2942
1636693200000|2021-11-12 05:00:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|4952
1636696800000|2021-11-12 06:00:00|12147.5|12145.5|12145.5|12143.5|12148.3|12146.3|12142.8|12140.8|9171
1636700400000|2021-11-12 07:00:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12142|12140|11400
1636704000000|2021-11-12 08:00:00|12145.9|12143.9|12142.8|12140.8|12149|12147|12142|12140|13597
1636707600000|2021-11-12 09:00:00|12142|12140|12142.8|12140.8|12143.6|12141.6|12139.7|12137.7|16437
1636711200000|2021-11-12 10:00:00|12142|12140|12138.9|12136.9|12142.8|12140.8|12137.3|12135.3|9687
1636714800000|2021-11-12 11:00:00|12138.1|12136.1|12138.9|12136.9|12141.2|12139.2|12137.3|12135.3|10719
1636718400000|2021-11-12 12:00:00|12139.7|12137.7|12146.7|12144.7|12148.3|12146.3|12139.7|12137.7|18492
1636722000000|2021-11-12 13:00:00|12145.9|12143.9|12154.5|12152.5|12156.9|12154.9|12145.9|12143.9|55718
1636725600000|2021-11-12 14:00:00|12153.7|12151.7|12145.1|12143.1|12158.4|12156.4|12145.1|12143.1|37194
1636729200000|2021-11-12 15:00:00|12146.7|12144.7|12159.2|12157.2|12164.7|12162.7|12146.7|12144.7|60704
1636732800000|2021-11-12 16:00:00|12158.8|12156.8|12152.2|12150.2|12160|12158|12150.6|12148.6|22160
1636736400000|2021-11-12 17:00:00|12153|12151|12152.2|12150.2|12154.5|12152.5|12145.9|12143.9|20969
1636740000000|2021-11-12 18:00:00|12153|12151|12153|12151|12155.3|12153.3|12151.4|12149.4|14609
1636743600000|2021-11-12 19:00:00|12152.2|12150.2|12148.3|12146.3|12152.2|12150.2|12148.3|12146.3|25031
1636747200000|2021-11-12 20:00:00|12147.5|12145.5|12153|12151|12153|12151|12147.5|12145.5|15127
1636750800000|2021-11-12 21:00:00|12152.2|12150.2|12156.1|12154.1|12156.1|12154.1|12150.6|12148.6|15154
1636930800000|2021-11-14 23:00:00|12152.2|12150.2|12152.2|12150.2|12153.7|12151.7|12149|12147|6490
1636934400000|2021-11-15 00:00:00|12151.4|12149.4|12154.5|12152.5|12157.6|12155.6|12151.4|12149.4|4686
1636938000000|2021-11-15 01:00:00|12155.3|12153.3|12163.9|12161.9|12164.7|12162.7|12155.3|12153.3|6058
1636941600000|2021-11-15 02:00:00|12163.5|12161.5|12163.1|12161.1|12164.7|12162.7|12161.5|12159.5|3693
1636945200000|2021-11-15 03:00:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12161.2|12159.2|1748
1636948800000|2021-11-15 04:00:00|12161.5|12159.5|12159.2|12157.2|12162.3|12160.3|12158.4|12156.4|1475
1636952400000|2021-11-15 05:00:00|12159.6|12157.6|12163.9|12161.9|12164.7|12162.7|12158.4|12156.4|2826
1636956000000|2021-11-15 06:00:00|12164.7|12162.7|12160|12158|12164.7|12162.7|12160|12158|3349
1636959600000|2021-11-15 07:00:00|12159.2|12157.2|12165.5|12163.5|12166.2|12164.2|12157.6|12155.6|6511
1636963200000|2021-11-15 08:00:00|12166.2|12164.2|12162.3|12160.3|12166.2|12164.2|12159.2|12157.2|8870
1636966800000|2021-11-15 09:00:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12160.8|12158.8|6991
1636970400000|2021-11-15 10:00:00|12163.1|12161.1|12162.3|12160.3|12164.7|12162.7|12161.5|12159.5|4995
1636974000000|2021-11-15 11:00:00|12161.5|12159.5|12160.8|12158.8|12162.3|12160.3|12160|12158|6620
1636977600000|2021-11-15 12:00:00|12161.5|12159.5|12161.5|12159.5|12162.3|12160.3|12159.2|12157.2|12226
1636981200000|2021-11-15 13:00:00|12162.3|12160.3|12159.2|12157.2|12164.7|12162.7|12157.6|12155.6|29924
1636984800000|2021-11-15 14:00:00|12158.4|12156.4|12144.4|12142.4|12158.4|12156.4|12143.6|12141.6|47705
1636988400000|2021-11-15 15:00:00|12143.6|12141.6|12149.8|12147.8|12149.8|12147.8|12139.7|12137.7|43099
1636992000000|2021-11-15 16:00:00|12149|12147|12142.8|12140.8|12149|12147|12141.2|12139.2|36972
1636995600000|2021-11-15 17:00:00|12143.6|12141.6|12141.2|12139.2|12149|12147|12141.2|12139.2|28240
1636999200000|2021-11-15 18:00:00|12142|12140|12145.9|12143.9|12147.5|12145.5|12141.2|12139.2|11582
1637002800000|2021-11-15 19:00:00|12145.1|12143.1|12141.2|12139.2|12147.5|12145.5|12141.2|12139.2|15672
1637006400000|2021-11-15 20:00:00|12140.5|12138.5|12139.7|12137.7|12142|12140|12138.1|12136.1|28578
1637010000000|2021-11-15 21:00:00|12140.5|12138.5|12141.2|12139.2|12144.4|12142.4|12138.9|12136.9|23974
1637017200000|2021-11-15 23:00:00|12142|12140|12140.5|12138.5|12143.6|12141.6|12139.7|12137.7|2408
1637020800000|2021-11-16 00:00:00|12141.2|12139.2|12150.6|12148.6|12151.4|12149.4|12141.2|12139.2|7710
1637024400000|2021-11-16 01:00:00|12149.8|12147.8|12143.6|12141.6|12154.5|12152.5|12143.6|12141.6|8657
1637028000000|2021-11-16 02:00:00|12144.4|12142.4|12145.9|12143.9|12147.5|12145.5|12143.6|12141.6|2171
1637031600000|2021-11-16 03:00:00|12145.5|12143.5|12146.7|12144.7|12147.5|12145.5|12144.4|12142.4|2330
1637035200000|2021-11-16 04:00:00|12146.3|12144.3|12146.7|12144.7|12148.3|12146.3|12145.9|12143.9|1405
1637038800000|2021-11-16 05:00:00|12145.9|12143.9|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|2907
1637042400000|2021-11-16 06:00:00|12145.1|12143.1|12144.8|12142.8|12145.1|12143.1|12142|12140|3088
1637046000000|2021-11-16 07:00:00|12145.1|12143.1|12135.8|12133.8|12145.1|12143.1|12134.2|12132.2|13254
1637049600000|2021-11-16 08:00:00|12136.5|12134.5|12138.1|12136.1|12139.7|12137.7|12133.4|12131.4|11045
1637053200000|2021-11-16 09:00:00|12138.9|12136.9|12141.2|12139.2|12142.8|12140.8|12135.8|12133.8|8030
1637056800000|2021-11-16 10:00:00|12140.5|12138.5|12145.1|12143.1|12145.9|12143.9|12139.7|12137.7|7871
1637060400000|2021-11-16 11:00:00|12144.8|12142.8|12145.1|12143.1|12146.7|12144.7|12142.8|12140.8|7396
1637064000000|2021-11-16 12:00:00|12144.4|12142.4|12141.2|12139.2|12145.1|12143.1|12139.7|12137.7|12047
1637067600000|2021-11-16 13:00:00|12142|12140|12126.8|12124.8|12145.9|12143.9|12126.4|12124.4|64219
1637071200000|2021-11-16 14:00:00|12127.2|12125.2|12134.2|12132.2|12138.1|12136.1|12126.4|12124.4|49811
1637074800000|2021-11-16 15:00:00|12135|12133|12143.6|12141.6|12147.5|12145.5|12134.2|12132.2|40294
1637078400000|2021-11-16 16:00:00|12144.4|12142.4|12138.9|12136.9|12145.1|12143.1|12136.5|12134.5|37584
1637082000000|2021-11-16 17:00:00|12138.1|12136.1|12136.5|12134.5|12139.7|12137.7|12135|12133|15720
1637085600000|2021-11-16 18:00:00|12135.8|12133.8|12138.1|12136.1|12140.5|12138.5|12135.8|12133.8|12382
1637089200000|2021-11-16 19:00:00|12137.3|12135.3|12135.8|12133.8|12138.9|12136.9|12134.2|12132.2|27660
1637092800000|2021-11-16 20:00:00|12135|12133|12138.1|12136.1|12139.7|12137.7|12134.2|12132.2|28540
1637096400000|2021-11-16 21:00:00|12137.3|12135.3|12135|12133|12138.1|12136.1|12132.6|12130.6|20435
1637103600000|2021-11-16 23:00:00|12133|12131|12131.9|12129.9|12135|12133|12131.9|12129.9|2831
1637107200000|2021-11-17 00:00:00|12131.5|12129.5|12135.8|12133.8|12136.5|12134.5|12131.1|12129.1|5483
1637110800000|2021-11-17 01:00:00|12136.5|12134.5|12135.8|12133.8|12139.7|12137.7|12135|12133|3951
1637114400000|2021-11-17 02:00:00|12136.5|12134.5|12132.6|12130.6|12136.5|12134.5|12132.6|12130.6|6138
1637118000000|2021-11-17 03:00:00|12131.1|12129.1|12128.7|12126.7|12131.1|12129.1|12128|12126|5162
1637121600000|2021-11-17 04:00:00|12129.1|12127.1|12132.3|12130.3|12132.6|12130.6|12128.7|12126.7|3672
1637125200000|2021-11-17 05:00:00|12131.9|12129.9|12135|12133|12135|12133|12131.9|12129.9|1639
1637128800000|2021-11-17 06:00:00|12135.8|12133.8|12135.8|12133.8|12137.3|12135.3|12135|12133|3141
1637132400000|2021-11-17 07:00:00|12135.4|12133.4|12136.5|12134.5|12136.5|12134.5|12130.3|12128.3|10009
1637136000000|2021-11-17 08:00:00|12135.8|12133.8|12138.9|12136.9|12139.7|12137.7|12132.6|12130.6|9326
1637139600000|2021-11-17 09:00:00|12138.5|12136.5|12133.4|12131.4|12138.5|12136.5|12131.9|12129.9|8609
1637143200000|2021-11-17 10:00:00|12134.2|12132.2|12134.2|12132.2|12136.5|12134.5|12133.4|12131.4|4904
1637146800000|2021-11-17 11:00:00|12133.4|12131.4|12135.8|12133.8|12136.5|12134.5|12133.4|12131.4|5366
1637150400000|2021-11-17 12:00:00|12136.5|12134.5|12134.2|12132.2|12136.5|12134.5|12132.6|12130.6|8751
1637154000000|2021-11-17 13:00:00|12133.4|12131.4|12135.8|12133.8|12138.1|12136.1|12131.1|12129.1|39620
1637157600000|2021-11-17 14:00:00|12135|12133|12142|12140|12142.8|12140.8|12134.2|12132.2|33641
1637161200000|2021-11-17 15:00:00|12142.8|12140.8|12143.6|12141.6|12145.1|12143.1|12140.5|12138.5|31498
1637164800000|2021-11-17 16:00:00|12142.8|12140.8|12149.8|12147.8|12150.6|12148.6|12142|12140|27774
1637168400000|2021-11-17 17:00:00|12149|12147|12147.5|12145.5|12153|12151|12147.5|12145.5|34961
1637172000000|2021-11-17 18:00:00|12148.3|12146.3|12147.5|12145.5|12151.4|12149.4|12145.1|12143.1|28005
1637175600000|2021-11-17 19:00:00|12146.7|12144.7|12148.3|12146.3|12149.8|12147.8|12145.1|12143.1|21979
1637179200000|2021-11-17 20:00:00|12147.5|12145.5|12153.7|12151.7|12153.7|12151.7|12144.4|12142.4|45317
1637182800000|2021-11-17 21:00:00|12153|12151|12150.6|12148.6|12153.7|12151.7|12149.8|12147.8|22647
1637190000000|2021-11-17 23:00:00|12149.4|12147.4|12149|12147|12150.6|12148.6|12148.3|12146.3|2166
1637193600000|2021-11-18 00:00:00|12148.7|12146.7|12148.7|12146.7|12151.4|12149.4|12148.3|12146.3|5703
1637197200000|2021-11-18 01:00:00|12149|12147|12155.3|12153.3|12155.3|12153.3|12149|12147|5128
1637200800000|2021-11-18 02:00:00|12154.5|12152.5|12155.3|12153.3|12158|12156|12154.5|12152.5|6254
1637204400000|2021-11-18 03:00:00|12154.5|12152.5|12155.3|12153.3|12156.9|12154.9|12153.7|12151.7|3563
1637208000000|2021-11-18 04:00:00|12156.1|12154.1|12154.5|12152.5|12156.1|12154.1|12154.5|12152.5|1020
1637211600000|2021-11-18 05:00:00|12153.7|12151.7|12152.2|12150.2|12153.7|12151.7|12149.8|12147.8|3084
1637215200000|2021-11-18 06:00:00|12151.4|12149.4|12150.6|12148.6|12153|12151|12149.8|12147.8|2192
1637218800000|2021-11-18 07:00:00|12151|12149|12158.4|12156.4|12159.2|12157.2|12150.6|12148.6|7943
1637222400000|2021-11-18 08:00:00|12159.2|12157.2|12154.5|12152.5|12159.2|12157.2|12150.6|12148.6|11434
1637226000000|2021-11-18 09:00:00|12153.7|12151.7|12148.3|12146.3|12154.5|12152.5|12147.1|12145.1|7900
1637229600000|2021-11-18 10:00:00|12149|12147|12150.6|12148.6|12150.6|12148.6|12149|12147|6787
1637233200000|2021-11-18 11:00:00|12151.4|12149.4|12149|12147|12152.2|12150.2|12148.3|12146.3|9729
1637236800000|2021-11-18 12:00:00|12148.3|12146.3|12152.2|12150.2|12153|12151|12147.5|12145.5|9464
1637240400000|2021-11-18 13:00:00|12151.4|12149.4|12142.8|12140.8|12152.2|12150.2|12142|12140|40812
1637244000000|2021-11-18 14:00:00|12142|12140|12149|12147|12149.8|12147.8|12140.5|12138.5|33991
1637247600000|2021-11-18 15:00:00|12148.3|12146.3|12157.6|12155.6|12157.6|12155.6|12147.5|12145.5|56851
1637251200000|2021-11-18 16:00:00|12156.9|12154.9|12159.2|12157.2|12161.5|12159.5|12156.9|12154.9|37496
1637254800000|2021-11-18 17:00:00|12158.4|12156.4|12159.2|12157.2|12160|12158|12156.9|12154.9|22027
1637258400000|2021-11-18 18:00:00|12158.4|12156.4|12158.4|12156.4|12160|12158|12156.1|12154.1|18215
1637262000000|2021-11-18 19:00:00|12159.2|12157.2|12155.3|12153.3|12159.2|12157.2|12155.3|12153.3|21387
1637265600000|2021-11-18 20:00:00|12156.1|12154.1|12160|12158|12160|12158|12153|12151|20499
1637269200000|2021-11-18 21:00:00|12159.2|12157.2|12156.1|12154.1|12160|12158|12155.3|12153.3|19032
1637276400000|2021-11-18 23:00:00|12154.5|12152.5|12155.3|12153.3|12156.1|12154.1|12153.7|12151.7|2699
1637280000000|2021-11-19 00:00:00|12156.1|12154.1|12155.3|12153.3|12156.9|12154.9|12153.7|12151.7|2599
1637283600000|2021-11-19 01:00:00|12155.7|12153.7|12150.6|12148.6|12156.1|12154.1|12149.8|12147.8|5687
1637287200000|2021-11-19 02:00:00|12150.2|12148.2|12150.6|12148.6|12152.2|12150.2|12149|12147|3023
1637290800000|2021-11-19 03:00:00|12149.8|12147.8|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|2316
1637294400000|2021-11-19 04:00:00|12149|12147|12151.4|12149.4|12151.4|12149.4|12149|12147|1529
1637298000000|2021-11-19 05:00:00|12151.8|12149.8|12153|12151|12153|12151|12151.4|12149.4|1922
1637301600000|2021-11-19 06:00:00|12152.2|12150.2|12149.8|12147.8|12153|12151|12149|12147|4480
1637305200000|2021-11-19 07:00:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12146.7|12144.7|6485
1637308800000|2021-11-19 08:00:00|12149.4|12147.4|12152.2|12150.2|12153.3|12151.3|12147.5|12145.5|7197
1637312400000|2021-11-19 09:00:00|12153|12151|12172.5|12170.5|12173.3|12171.3|12152.2|12150.2|37679
1637316000000|2021-11-19 10:00:00|12172.9|12170.9|12174.8|12172.8|12178.7|12176.7|12170.1|12168.1|21924
1637319600000|2021-11-19 11:00:00|12174|12172|12188.1|12186.1|12188.1|12186.1|12174|12172|24284
1637323200000|2021-11-19 12:00:00|12187.7|12185.7|12189.7|12187.7|12195.1|12193.1|12182.6|12180.6|33836
1637326800000|2021-11-19 13:00:00|12190.1|12188.1|12186.5|12184.5|12192|12190|12185|12183|42775
1637330400000|2021-11-19 14:00:00|12187.3|12185.3|12184.2|12182.2|12191.2|12189.2|12171.7|12169.7|92982
1637334000000|2021-11-19 15:00:00|12185|12183|12178|12176|12189.7|12187.7|12172.5|12170.5|48633
1637337600000|2021-11-19 16:00:00|12178.7|12176.7|12175.6|12173.6|12179.5|12177.5|12171.7|12169.7|51904
1637341200000|2021-11-19 17:00:00|12174.8|12172.8|12159.2|12157.2|12175.6|12173.6|12156.9|12154.9|57072
1637344800000|2021-11-19 18:00:00|12158.4|12156.4|12165.5|12163.5|12167.8|12165.8|12155.3|12153.3|64891
1637348400000|2021-11-19 19:00:00|12164.7|12162.7|12163.9|12161.9|12166.2|12164.2|12162.3|12160.3|81533
1637352000000|2021-11-19 20:00:00|12163.1|12161.1|12156.9|12154.9|12163.9|12161.9|12154.5|12152.5|35987
1637355600000|2021-11-19 21:00:00|12157.6|12155.6|12153|12151|12159.2|12157.2|12151.4|12149.4|16572
1637535600000|2021-11-21 23:00:00|12151.8|12149.8|12146.3|12144.3|12152.2|12150.2|12143.6|12141.6|9770
1637539200000|2021-11-22 00:00:00|12146.7|12144.7|12147.5|12145.5|12148.3|12146.3|12145.1|12143.1|9463
1637542800000|2021-11-22 01:00:00|12148.3|12146.3|12145.9|12143.9|12149|12147|12145.1|12143.1|5807
1637546400000|2021-11-22 02:00:00|12146.7|12144.7|12147.5|12145.5|12148.3|12146.3|12143.6|12141.6|3451
1637550000000|2021-11-22 03:00:00|12146.7|12144.7|12147.5|12145.5|12148.3|12146.3|12145.9|12143.9|3044
1637553600000|2021-11-22 04:00:00|12148.3|12146.3|12151.4|12149.4|12153.7|12151.7|12147.5|12145.5|10691
1637557200000|2021-11-22 05:00:00|12151|12149|12153|12151|12153.7|12151.7|12150.6|12148.6|1604
1637560800000|2021-11-22 06:00:00|12151.4|12149.4|12146.7|12144.7|12151.4|12149.4|12145.1|12143.1|6540
1637564400000|2021-11-22 07:00:00|12147.1|12145.1|12142|12140|12148.3|12146.3|12137.3|12135.3|16096
1637568000000|2021-11-22 08:00:00|12142.4|12140.4|12147.5|12145.5|12149|12147|12140.5|12138.5|19638
1637571600000|2021-11-22 09:00:00|12148.3|12146.3|12144.4|12142.4|12150.6|12148.6|12144.4|12142.4|16085
1637575200000|2021-11-22 10:00:00|12145.1|12143.1|12141.2|12139.2|12145.9|12143.9|12140.5|12138.5|13368
1637578800000|2021-11-22 11:00:00|12140.5|12138.5|12144.4|12142.4|12145.1|12143.1|12137.3|12135.3|17980
1637582400000|2021-11-22 12:00:00|12143.6|12141.6|12138.9|12136.9|12145.1|12143.1|12138.1|12136.1|17434
1637586000000|2021-11-22 13:00:00|12139.7|12137.7|12140.5|12138.5|12145.9|12143.9|12138.9|12136.9|73321
1637589600000|2021-11-22 14:00:00|12140.8|12138.8|12130.3|12128.3|12140.8|12138.8|12120.1|12118.1|207122
1637593200000|2021-11-22 15:00:00|12129.5|12127.5|12129.5|12127.5|12131.1|12129.1|12126.4|12124.4|109995
1637596800000|2021-11-22 16:00:00|12128.7|12126.7|12123.3|12121.3|12129.5|12127.5|12118.6|12116.6|202610
1637600400000|2021-11-22 17:00:00|12122.5|12120.5|12117.8|12115.8|12123.3|12121.3|12114.7|12112.7|106903
1637604000000|2021-11-22 18:00:00|12117|12115|12112.3|12110.3|12118.6|12116.6|12110.8|12108.8|85075
1637607600000|2021-11-22 19:00:00|12111.5|12109.5|12109.2|12107.2|12115.5|12113.5|12108.4|12106.4|46539
1637611200000|2021-11-22 20:00:00|12108.4|12106.4|12107.6|12105.6|12110|12108|12104.5|12102.5|73990
1637614800000|2021-11-22 21:00:00|12108.4|12106.4|12105.3|12103.3|12108.4|12106.4|12102.2|12100.2|29208
1637622000000|2021-11-22 23:00:00|12106.1|12104.1|12106.1|12104.1|12108.4|12106.4|12105.3|12103.3|4302
1637625600000|2021-11-23 00:00:00|12105.3|12103.3|12107.6|12105.6|12109.2|12107.2|12105.3|12103.3|2357
1637629200000|2021-11-23 01:00:00|12106.9|12104.9|12099.8|12097.8|12107.3|12105.3|12099.8|12097.8|12038
1637632800000|2021-11-23 02:00:00|12100.6|12098.6|12099|12097|12101.4|12099.4|12096.7|12094.7|13015
1637636400000|2021-11-23 03:00:00|12098.3|12096.3|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|2757
1637640000000|2021-11-23 04:00:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|5600
1637643600000|2021-11-23 05:00:00|12098.3|12096.3|12099|12097|12099.8|12097.8|12098.3|12096.3|5967
1637647200000|2021-11-23 06:00:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099|12097|4191
1637650800000|2021-11-23 07:00:00|12100.6|12098.6|12112.3|12110.3|12112.3|12110.3|12099.8|12097.8|18217
1637654400000|2021-11-23 08:00:00|12111.5|12109.5|12101.4|12099.4|12115.5|12113.5|12099|12097|71213
1637658000000|2021-11-23 09:00:00|12100.6|12098.6|12103|12101|12103|12101|12097.5|12095.5|15686
1637661600000|2021-11-23 10:00:00|12102.2|12100.2|12103.7|12101.7|12105.3|12103.3|12102.2|12100.2|13154
1637665200000|2021-11-23 11:00:00|12103.3|12101.3|12095.9|12093.9|12105.3|12103.3|12095.1|12093.1|98762
1637668800000|2021-11-23 12:00:00|12095.1|12093.1|12088.9|12086.9|12097.5|12095.5|12088.1|12086.1|65034
1637672400000|2021-11-23 13:00:00|12089.7|12087.7|12098.3|12096.3|12103|12101|12088.1|12086.1|172539
1637676000000|2021-11-23 14:00:00|12097.5|12095.5|12103|12101|12106.9|12104.9|12097.5|12095.5|139448
1637679600000|2021-11-23 15:00:00|12103.7|12101.7|12112.3|12110.3|12112.3|12110.3|12099|12097|181704
1637683200000|2021-11-23 16:00:00|12113.1|12111.1|12105.3|12103.3|12113.9|12111.9|12102.2|12100.2|307916
1637686800000|2021-11-23 17:00:00|12106.1|12104.1|12102.2|12100.2|12111.5|12109.5|12101.4|12099.4|71693
1637690400000|2021-11-23 18:00:00|12101.8|12099.8|12107.6|12105.6|12113.1|12111.1|12100.6|12098.6|93947
1637694000000|2021-11-23 19:00:00|12108.4|12106.4|12109.2|12107.2|12111.5|12109.5|12107.6|12105.6|94825
1637697600000|2021-11-23 20:00:00|12110|12108|12103|12101|12110|12108|12102.2|12100.2|157223
1637701200000|2021-11-23 21:00:00|12103.7|12101.7|12106.1|12104.1|12106.1|12104.1|12102.2|12100.2|83501
1637708400000|2021-11-23 23:00:00|12105.3|12103.3|12107.6|12105.6|12107.6|12105.6|12104.5|12102.5|3478
1637712000000|2021-11-24 00:00:00|12108|12106|12106.9|12104.9|12110|12108|12106.1|12104.1|6041
1637715600000|2021-11-24 01:00:00|12107.6|12105.6|12110.8|12108.8|12112.3|12110.3|12106.9|12104.9|8356
1637719200000|2021-11-24 02:00:00|12110|12108|12114.7|12112.7|12114.7|12112.7|12110|12108|8174
1637722800000|2021-11-24 03:00:00|12115.5|12113.5|12116.2|12114.2|12117|12115|12113.1|12111.1|5807
1637726400000|2021-11-24 04:00:00|12117|12115|12119.4|12117.4|12119.4|12117.4|12116.2|12114.2|14332
1637730000000|2021-11-24 05:00:00|12118.6|12116.6|12124.8|12122.8|12124.8|12122.8|12118.6|12116.6|10522
1637733600000|2021-11-24 06:00:00|12124|12122|12120.9|12118.9|12124|12122|12117|12115|8188
1637737200000|2021-11-24 07:00:00|12121.7|12119.7|12120.1|12118.1|12124|12122|12118.6|12116.6|21437
1637740800000|2021-11-24 08:00:00|12120.9|12118.9|12112.3|12110.3|12120.9|12118.9|12110.8|12108.8|29635
1637744400000|2021-11-24 09:00:00|12111.5|12109.5|12117|12115|12121.7|12119.7|12109.2|12107.2|67303
1637748000000|2021-11-24 10:00:00|12117.8|12115.8|12113.9|12111.9|12121.7|12119.7|12113.1|12111.1|18778
1637751600000|2021-11-24 11:00:00|12114.7|12112.7|12117|12115|12118.6|12116.6|12113.1|12111.1|27249
1637755200000|2021-11-24 12:00:00|12116.2|12114.2|12107.6|12105.6|12116.2|12114.2|12105.3|12103.3|29206
1637758800000|2021-11-24 13:00:00|12106.9|12104.9|12102.2|12100.2|12110.8|12108.8|12099|12097|148914
1637762400000|2021-11-24 14:00:00|12103|12101|12089.3|12087.3|12103.7|12101.7|12086.5|12084.5|190363
1637766000000|2021-11-24 15:00:00|12088.9|12086.9|12095.9|12093.9|12099|12097|12088.5|12086.5|121228
1637769600000|2021-11-24 16:00:00|12095.1|12093.1|12104.5|12102.5|12104.5|12102.5|12091.2|12089.2|117767
1637773200000|2021-11-24 17:00:00|12105.3|12103.3|12102.2|12100.2|12106.9|12104.9|12101.4|12099.4|55748
1637776800000|2021-11-24 18:00:00|12103|12101|12098.3|12096.3|12105.3|12103.3|12097.5|12095.5|54857
1637780400000|2021-11-24 19:00:00|12098.7|12096.7|12099|12097|12103.7|12101.7|12095.1|12093.1|54267
1637784000000|2021-11-24 20:00:00|12099.8|12097.8|12100.6|12098.6|12102.2|12100.2|12099|12097|40382
1637787600000|2021-11-24 21:00:00|12099.8|12097.8|12099.8|12097.8|12101|12099|12096.7|12094.7|29465
1637794800000|2021-11-24 23:00:00|12099|12097|12099.8|12097.8|12100.6|12098.6|12098.3|12096.3|1164
1637798400000|2021-11-25 00:00:00|12099|12097|12096.7|12094.7|12099.8|12097.8|12096.7|12094.7|1544
1637802000000|2021-11-25 01:00:00|12095.1|12093.1|12092.8|12090.8|12096.7|12094.7|12092|12090|3285
1637805600000|2021-11-25 02:00:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|1573
1637809200000|2021-11-25 03:00:00|12093.6|12091.6|12096.7|12094.7|12096.7|12094.7|12093.6|12091.6|2286
1637812800000|2021-11-25 04:00:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|628
1637816400000|2021-11-25 05:00:00|12095.9|12093.9|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|2017
1637820000000|2021-11-25 06:00:00|12095.9|12093.9|12095.1|12093.1|12097.5|12095.5|12095.1|12093.1|2216
1637823600000|2021-11-25 07:00:00|12095.9|12093.9|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|3134
1637827200000|2021-11-25 08:00:00|12096.3|12094.3|12095.9|12093.9|12098.3|12096.3|12095.1|12093.1|16138
1637830800000|2021-11-25 09:00:00|12095.5|12093.5|12097.5|12095.5|12097.9|12095.9|12095.1|12093.1|12449
1637834400000|2021-11-25 10:00:00|12096.7|12094.7|12095.1|12093.1|12097.5|12095.5|12094.4|12092.4|12622
1637838000000|2021-11-25 11:00:00|12094.8|12092.8|12094.4|12092.4|12095.1|12093.1|12092.8|12090.8|8509
1637841600000|2021-11-25 12:00:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12094|12092|2576
1637845200000|2021-11-25 13:00:00|12095.5|12093.5|12096.7|12094.7|12096.7|12094.7|12094.4|12092.4|3999
1637848800000|2021-11-25 14:00:00|12097.5|12095.5|12097.5|12095.5|12099.8|12097.8|12096.7|12094.7|4475
1637852400000|2021-11-25 15:00:00|12097.9|12095.9|12097.5|12095.5|12097.9|12095.9|12095.9|12093.9|1679
1637856000000|2021-11-25 16:00:00|12098.3|12096.3|12096.7|12094.7|12098.3|12096.3|12095.9|12093.9|1626
1637859600000|2021-11-25 17:00:00|12097.5|12095.5|12097.1|12095.1|12098.3|12096.3|12095.1|12093.1|2942
1637881200000|2021-11-25 23:00:00|12101.4|12099.4|12123.3|12121.3|12124|12122|12101.4|12099.4|16586
1637884800000|2021-11-26 00:00:00|12122.9|12120.9|12121.7|12119.7|12128|12126|12120.9|12118.9|12541
1637888400000|2021-11-26 01:00:00|12120.9|12118.9|12127.2|12125.2|12128|12126|12119.4|12117.4|26089
1637892000000|2021-11-26 02:00:00|12128|12126|12140.8|12138.8|12140.8|12138.8|12125.6|12123.6|69537
1637895600000|2021-11-26 03:00:00|12140.5|12138.5|12142|12140|12142|12140|12135.8|12133.8|12741
1637899200000|2021-11-26 04:00:00|12141.2|12139.2|12140.5|12138.5|12145.1|12143.1|12140.5|12138.5|8476
1637902800000|2021-11-26 05:00:00|12141.2|12139.2|12148.3|12146.3|12148.3|12146.3|12139.7|12137.7|9001
1637906400000|2021-11-26 06:00:00|12148.7|12146.7|12146.7|12144.7|12154.5|12152.5|12145.1|12143.1|14995
1637910000000|2021-11-26 07:00:00|12147.1|12145.1|12158.4|12156.4|12159.2|12157.2|12143.6|12141.6|26924
1637913600000|2021-11-26 08:00:00|12157.6|12155.6|12163.1|12161.1|12178.7|12176.7|12156.1|12154.1|55667
1637917200000|2021-11-26 09:00:00|12162.3|12160.3|12180.3|12178.3|12182.6|12180.6|12161.5|12159.5|35480
1637920800000|2021-11-26 10:00:00|12179.5|12177.5|12175.6|12173.6|12179.5|12177.5|12169.4|12167.4|24317
1637924400000|2021-11-26 11:00:00|12176.4|12174.4|12185|12183|12197.5|12195.5|12175.6|12173.6|41847
1637928000000|2021-11-26 12:00:00|12185.8|12183.8|12164.7|12162.7|12185.8|12183.8|12161.5|12159.5|44703
1637931600000|2021-11-26 13:00:00|12163.9|12161.9|12170.9|12168.9|12173.3|12171.3|12156.1|12154.1|48982
1637935200000|2021-11-26 14:00:00|12170.1|12168.1|12184.2|12182.2|12184.2|12182.2|12167.8|12165.8|63179
1637938800000|2021-11-26 15:00:00|12183.4|12181.4|12187.3|12185.3|12189.7|12187.7|12177.2|12175.2|54666
1637942400000|2021-11-26 16:00:00|12188.1|12186.1|12175.6|12173.6|12195.1|12193.1|12175.6|12173.6|46676
1637946000000|2021-11-26 17:00:00|12174.8|12172.8|12181.9|12179.9|12184.2|12182.2|12170.9|12168.9|73498
1637949600000|2021-11-26 18:00:00|12182.6|12180.6|12184.2|12182.2|12184.2|12182.2|12175.6|12173.6|18873
1645542000000|2022-02-22 15:00:00|11758.8|11756.8|11766.2|11764.2|11766.2|11764.2|11757.6|11755.6|35257
1645545600000|2022-02-22 16:00:00|11766.6|11764.6|11765.5|11763.5|11773.3|11771.3|11762.3|11760.3|199395
1645549200000|2022-02-22 17:00:00|11765.1|11763.1|11767|11765|11768.6|11766.6|11760|11758|137937
1645552800000|2022-02-22 18:00:00|11767.8|11765.8|11769.4|11767.4|11770.1|11768.1|11766.2|11764.2|162719
1645556400000|2022-02-22 19:00:00|11770.1|11768.1|11755.3|11753.3|11770.1|11768.1|11753|11751|171879
1645560000000|2022-02-22 20:00:00|11754.5|11752.5|11766.2|11764.2|11766.2|11764.2|11750.6|11748.6|59915
1645563600000|2022-02-22 21:00:00|11765.8|11763.8|11755.3|11753.3|11767|11765|11752.2|11750.2|105012
1645570800000|2022-02-22 23:00:00|11754.9|11752.9|11753.7|11751.7|11756.5|11754.5|11752.6|11750.6|1885
1645574400000|2022-02-23 00:00:00|11753|11751|11756.9|11754.9|11758.8|11756.8|11753|11751|3072
1645578000000|2022-02-23 01:00:00|11757.3|11755.3|11755.3|11753.3|11759.2|11757.2|11755.3|11753.3|2435
1645581600000|2022-02-23 02:00:00|11756.1|11754.1|11758.4|11756.4|11759.2|11757.2|11755.3|11753.3|2317
1645585200000|2022-02-23 03:00:00|11758.8|11756.8|11760|11758|11760.8|11758.8|11758.4|11756.4|987
1645588800000|2022-02-23 04:00:00|11760.4|11758.4|11759.2|11757.2|11760.8|11758.8|11758.4|11756.4|1082
1645592400000|2022-02-23 05:00:00|11758.4|11756.4|11754.5|11752.5|11758.8|11756.8|11754.5|11752.5|2550
1645596000000|2022-02-23 06:00:00|11754.1|11752.1|11742|11740|11754.1|11752.1|11742|11740|19641
1645599600000|2022-02-23 07:00:00|11742.8|11740.8|11733.4|11731.4|11745.1|11743.1|11732.6|11730.6|27321
1645603200000|2022-02-23 08:00:00|11733.8|11731.8|11733.4|11731.4|11738.1|11736.1|11729.5|11727.5|56203
1645606800000|2022-02-23 09:00:00|11734.2|11732.2|11735|11733|11735.8|11733.8|11730.3|11728.3|49413
1645610400000|2022-02-23 10:00:00|11735.8|11733.8|11741.2|11739.2|11742.4|11740.4|11734.6|11732.6|55690
1645614000000|2022-02-23 11:00:00|11742|11740|11742|11740|11743.6|11741.6|11736.5|11734.5|200349
1645617600000|2022-02-23 12:00:00|11741.6|11739.6|11735|11733|11742.4|11740.4|11733.4|11731.4|20455
1645621200000|2022-02-23 13:00:00|11735.4|11733.4|11745.1|11743.1|11745.1|11743.1|11734.2|11732.2|251583
1645624800000|2022-02-23 14:00:00|11744.4|11742.4|11738.1|11736.1|11745.9|11743.9|11731.1|11729.1|327858
1645628400000|2022-02-23 15:00:00|11738.5|11736.5|11749|11747|11749.8|11747.8|11737.3|11735.3|297197
1645632000000|2022-02-23 16:00:00|11749.8|11747.8|11739.7|11737.7|11753|11751|11738.9|11736.9|190352
1645635600000|2022-02-23 17:00:00|11738.9|11736.9|11745.1|11743.1|11747.5|11745.5|11738.9|11736.9|95480
1645639200000|2022-02-23 18:00:00|11744.4|11742.4|11750.6|11748.6|11751.4|11749.4|11743.6|11741.6|93572
1645642800000|2022-02-23 19:00:00|11749.8|11747.8|11743.6|11741.6|11750.6|11748.6|11742|11740|123715
1645646400000|2022-02-23 20:00:00|11744|11742|11739.7|11737.7|11746.7|11744.7|11738.9|11736.9|122562
1645650000000|2022-02-23 21:00:00|11740.5|11738.5|11737.3|11735.3|11741.2|11739.2|11733.4|11731.4|73672
1645657200000|2022-02-23 23:00:00|11740.8|11738.8|11751.4|11749.4|11751.4|11749.4|11740.5|11738.5|2774
1645660800000|2022-02-24 00:00:00|11751|11749|11763.1|11761.1|11764.7|11762.7|11750.6|11748.6|12027
1645664400000|2022-02-24 01:00:00|11763.9|11761.9|11749.8|11747.8|11764.7|11762.7|11747.5|11745.5|8186
1645668000000|2022-02-24 02:00:00|11750.2|11748.2|11764.3|11762.3|11767.8|11765.8|11749.8|11747.8|9069
1645671600000|2022-02-24 03:00:00|11763.9|11761.9|11793.6|11791.6|11800.6|11798.6|11760.8|11758.8|33349
1645675200000|2022-02-24 04:00:00|11794|11792|11790.5|11788.5|11811.5|11809.5|11788.5|11786.5|21605
1645678800000|2022-02-24 05:00:00|11790.1|11788.1|11797.5|11795.5|11800.6|11798.6|11788.9|11786.9|7962
1645682400000|2022-02-24 06:00:00|11797.9|11795.9|11799.8|11797.8|11802.2|11800.2|11793.6|11791.6|11582
1645686000000|2022-02-24 07:00:00|11799|11797|11787.3|11785.3|11801.4|11799.4|11785.8|11783.8|32374
1645689600000|2022-02-24 08:00:00|11788.1|11786.1|11788.9|11786.9|11789.7|11787.7|11770.9|11768.9|110069
1645693200000|2022-02-24 09:00:00|11789.7|11787.7|11798.3|11796.3|11800.6|11798.6|11782.6|11780.6|48387
1645696800000|2022-02-24 10:00:00|11799|11797|11807.6|11805.6|11814.7|11812.7|11797.5|11795.5|48502
1645700400000|2022-02-24 11:00:00|11807.3|11805.3|11792.8|11790.8|11815.5|11813.5|11792|11790|37818
1645704000000|2022-02-24 12:00:00|11793.6|11791.6|11804.5|11802.5|11813.1|11811.1|11790.5|11788.5|43807
1645707600000|2022-02-24 13:00:00|11803.7|11801.7|11806.1|11804.1|11806.9|11804.9|11792|11790|187422
1645711200000|2022-02-24 14:00:00|11806.9|11804.9|11786.5|11784.5|11806.9|11804.9|11780.3|11778.3|155359
1645714800000|2022-02-24 15:00:00|11787.3|11785.3|11772.1|11770.1|11787.3|11785.3|11769.4|11767.4|222135
1645718400000|2022-02-24 16:00:00|11772.5|11770.5|11768.6|11766.6|11779.5|11777.5|11765.5|11763.5|189878
1645722000000|2022-02-24 17:00:00|11769.4|11767.4|11781.1|11779.1|11789.7|11787.7|11768.6|11766.6|61770
1645725600000|2022-02-24 18:00:00|11781.5|11779.5|11781.9|11779.9|11792.8|11790.8|11776.4|11774.4|65273
1645729200000|2022-02-24 19:00:00|11781.5|11779.5|11763.9|11761.9|11785.8|11783.8|11763.9|11761.9|65390
1645732800000|2022-02-24 20:00:00|11764.7|11762.7|11761.5|11759.5|11768.6|11766.6|11756.1|11754.1|85055
1645736400000|2022-02-24 21:00:00|11762.3|11760.3|11755.3|11753.3|11762.3|11760.3|11753.7|11751.7|39961
1645743600000|2022-02-24 23:00:00|11760|11758|11757.6|11755.6|11763.5|11761.5|11755.7|11753.7|6300
1645747200000|2022-02-25 00:00:00|11756.9|11754.9|11764.7|11762.7|11764.7|11762.7|11753|11751|8064
1645750800000|2022-02-25 01:00:00|11763.9|11761.9|11745.9|11743.9|11769.4|11767.4|11742|11740|17037
1645754400000|2022-02-25 02:00:00|11745.1|11743.1|11758.4|11756.4|11759.2|11757.2|11745.1|11743.1|7929
1645758000000|2022-02-25 03:00:00|11757.6|11755.6|11752.2|11750.2|11759.6|11757.6|11751|11749|6463
1645761600000|2022-02-25 04:00:00|11751.8|11749.8|11753.7|11751.7|11756.9|11754.9|11751.4|11749.4|6187
1645765200000|2022-02-25 05:00:00|11754.5|11752.5|11753|11751|11756.9|11754.9|11751.4|11749.4|4708
1645768800000|2022-02-25 06:00:00|11751.4|11749.4|11753.7|11751.7|11756.9|11754.9|11749.8|11747.8|8074
1645772400000|2022-02-25 07:00:00|11753|11751|11756.9|11754.9|11760|11758|11750.6|11748.6|21798
1645776000000|2022-02-25 08:00:00|11757.6|11755.6|11766.2|11764.2|11770.1|11768.1|11755.3|11753.3|25781
1645779600000|2022-02-25 09:00:00|11765.5|11763.5|11759.2|11757.2|11767.8|11765.8|11757.6|11755.6|13206
1645783200000|2022-02-25 10:00:00|11760|11758|11752.2|11750.2|11762.3|11760.3|11749|11747|15352
1645786800000|2022-02-25 11:00:00|11753|11751|11746.7|11744.7|11756.1|11754.1|11745.9|11743.9|25775
1645790400000|2022-02-25 12:00:00|11745.9|11743.9|11728.7|11726.7|11748.3|11746.3|11726.4|11724.4|63265
1645794000000|2022-02-25 13:00:00|11728|11726|11728.7|11726.7|11736.5|11734.5|11726.4|11724.4|65355
1645797600000|2022-02-25 14:00:00|11729.5|11727.5|11741.2|11739.2|11747.5|11745.5|11729.5|11727.5|71815
1645801200000|2022-02-25 15:00:00|11742|11740|11750.6|11748.6|11753|11751|11739.3|11737.3|64450
1645804800000|2022-02-25 16:00:00|11751.4|11749.4|11740.5|11738.5|11753|11751|11740.5|11738.5|46193
1645808400000|2022-02-25 17:00:00|11741.2|11739.2|11733.4|11731.4|11743.6|11741.6|11731.9|11729.9|49581
1645812000000|2022-02-25 18:00:00|11732.6|11730.6|11734.2|11732.2|11738.1|11736.1|11731.1|11729.1|27458
1645815600000|2022-02-25 19:00:00|11733.4|11731.4|11744.4|11742.4|11745.1|11743.1|11733.4|11731.4|34748
1645819200000|2022-02-25 20:00:00|11745.1|11743.1|11756.1|11754.1|11758.4|11756.4|11743.6|11741.6|36684
1645822800000|2022-02-25 21:00:00|11755.3|11753.3|11753|11751|11756.9|11754.9|11751.4|11749.4|31895
1646002800000|2022-02-27 23:00:00|11800.6|11798.6|11795.1|11793.1|11817|11815|11790.5|11788.5|39699
1646006400000|2022-02-28 00:00:00|11795.9|11793.9|11796.7|11794.7|11799|11797|11783.4|11781.4|16815
1646010000000|2022-02-28 01:00:00|11795.9|11793.9|11790.5|11788.5|11796.7|11794.7|11783.4|11781.4|11857
1646013600000|2022-02-28 02:00:00|11790.1|11788.1|11804.5|11802.5|11804.9|11802.9|11789.7|11787.7|12707
1646017200000|2022-02-28 03:00:00|11803.7|11801.7|11802.2|11800.2|11805.3|11803.3|11797.5|11795.5|4920
1646020800000|2022-02-28 04:00:00|11803|11801|11801.4|11799.4|11804.5|11802.5|11799|11797|3915
1646024400000|2022-02-28 05:00:00|11800.6|11798.6|11796.7|11794.7|11803|11801|11795.9|11793.9|3991
1646028000000|2022-02-28 06:00:00|11797.5|11795.5|11794.4|11792.4|11803|11801|11792|11790|6215
1646031600000|2022-02-28 07:00:00|11794.8|11792.8|11788.9|11786.9|11798.3|11796.3|11785|11783|17133
1646035200000|2022-02-28 08:00:00|11788.1|11786.1|11792|11790|11795.1|11793.1|11785.8|11783.8|16267
1646038800000|2022-02-28 09:00:00|11791.2|11789.2|11788.9|11786.9|11796.7|11794.7|11788.1|11786.1|17186
1646042400000|2022-02-28 10:00:00|11788.5|11786.5|11785.8|11783.8|11791.2|11789.2|11784.2|11782.2|13820
1646046000000|2022-02-28 11:00:00|11785|11783|11789.7|11787.7|11792|11790|11785|11783|12856
1646049600000|2022-02-28 12:00:00|11789.3|11787.3|11790.5|11788.5|11790.5|11788.5|11787.3|11785.3|12522
1646053200000|2022-02-28 13:00:00|11789.7|11787.7|11807.6|11805.6|11811.5|11809.5|11788.9|11786.9|50428
1646056800000|2022-02-28 14:00:00|11808.4|11806.4|11817.8|11815.8|11822.5|11820.5|11802.2|11800.2|71207
1646060400000|2022-02-28 15:00:00|11818.6|11816.6|11813.1|11811.1|11824|11822|11809.2|11807.2|62204
1646064000000|2022-02-28 16:00:00|11813.9|11811.9|11817|11815|11817.8|11815.8|11807.6|11805.6|54653
1646067600000|2022-02-28 17:00:00|11816.2|11814.2|11817|11815|11820.1|11818.1|11811.5|11809.5|32532
1646071200000|2022-02-28 18:00:00|11817.8|11815.8|11811.5|11809.5|11818.6|11816.6|11808.4|11806.4|31466
1646074800000|2022-02-28 19:00:00|11812.3|11810.3|11832.6|11830.6|11832.6|11830.6|11811.5|11809.5|59500
1646078400000|2022-02-28 20:00:00|11833.4|11831.4|11824.8|11822.8|11838.1|11836.1|11819.4|11817.4|82371
1646082000000|2022-02-28 21:00:00|11825.6|11823.6|11830.3|11828.3|11836.5|11834.5|11824.8|11822.8|53178
1646089200000|2022-02-28 23:00:00|11828|11826|11822.5|11820.5|11828|11826|11819.4|11817.4|6730
1646092800000|2022-03-01 00:00:00|11821.7|11819.7|11814.7|11812.7|11821.7|11819.7|11812.3|11810.3|8087
1646096400000|2022-03-01 01:00:00|11814.3|11812.3|11813.9|11811.9|11815.5|11813.5|11812.3|11810.3|4544
1646100000000|2022-03-01 02:00:00|11813.1|11811.1|11813.9|11811.9|11815.5|11813.5|11810.8|11808.8|8331
1646103600000|2022-03-01 03:00:00|11813.1|11811.1|11817.8|11815.8|11820.1|11818.1|11813.1|11811.1|4989
1646107200000|2022-03-01 04:00:00|11817|11815|11817.8|11815.8|11819.4|11817.4|11813.1|11811.1|5012
1646110800000|2022-03-01 05:00:00|11818.6|11816.6|11817.8|11815.8|11818.6|11816.6|11814.7|11812.7|3842
1646114400000|2022-03-01 06:00:00|11817.4|11815.4|11815.5|11813.5|11818.6|11816.6|11813.9|11811.9|3533
1646118000000|2022-03-01 07:00:00|11815.8|11813.8|11817|11815|11820.1|11818.1|11814.7|11812.7|8894
1646121600000|2022-03-01 08:00:00|11817.8|11815.8|11825.6|11823.6|11826.4|11824.4|11816.2|11814.2|23052
1646125200000|2022-03-01 09:00:00|11824.8|11822.8|11844.4|11842.4|11849.8|11847.8|11822.5|11820.5|34368
1646128800000|2022-03-01 10:00:00|11845.1|11843.1|11883.4|11881.4|11883.4|11881.4|11844.4|11842.4|55859
1646132400000|2022-03-01 11:00:00|11884.2|11882.2|11896.7|11894.7|11906.1|11904.1|11879.5|11877.5|59438
1646136000000|2022-03-01 12:00:00|11897.5|11895.5|11882.6|11880.6|11912.3|11910.3|11875.6|11873.6|55192
1646139600000|2022-03-01 13:00:00|11881.9|11879.9|11869.4|11867.4|11897.5|11895.5|11860.8|11858.8|82536
1646143200000|2022-03-01 14:00:00|11868.6|11866.6|11890.8|11888.8|11891.2|11889.2|11865.5|11863.5|77694
1646146800000|2022-03-01 15:00:00|11891.2|11889.2|11902.2|11900.2|11904.5|11902.5|11885.8|11883.8|71832
1646150400000|2022-03-01 16:00:00|11903|11901|11908.4|11906.4|11924|11922|11893.6|11891.6|74063
1646154000000|2022-03-01 17:00:00|11909.2|11907.2|11904.5|11902.5|11913.9|11911.9|11903.7|11901.7|47876
1646157600000|2022-03-01 18:00:00|11904.9|11902.9|11931.1|11929.1|11934.2|11932.2|11900.6|11898.6|58160
1646161200000|2022-03-01 19:00:00|11930.3|11928.3|11919.4|11917.4|11934.2|11932.2|11911.5|11909.5|64658
1646164800000|2022-03-01 20:00:00|11920.1|11918.1|11903.7|11901.7|11920.9|11918.9|11901.4|11899.4|41544
1646168400000|2022-03-01 21:00:00|11904.5|11902.5|11897.5|11895.5|11912.3|11910.3|11897.5|11895.5|32234
1646175600000|2022-03-01 23:00:00|11896.7|11894.7|11894.4|11892.4|11899.8|11897.8|11892.8|11890.8|7550
1646179200000|2022-03-02 00:00:00|11895.1|11893.1|11883.4|11881.4|11895.9|11893.9|11882.6|11880.6|13353
1646182800000|2022-03-02 01:00:00|11884.2|11882.2|11877.2|11875.2|11887.3|11885.3|11877.2|11875.2|10113
1646186400000|2022-03-02 02:00:00|11876.8|11874.8|11886.5|11884.5|11892.8|11890.8|11875.6|11873.6|7887
1646190000000|2022-03-02 03:00:00|11886.9|11884.9|11891.2|11889.2|11892.8|11890.8|11882.6|11880.6|4007
1646193600000|2022-03-02 04:00:00|11892|11890|11891.6|11889.6|11899|11897|11888.9|11886.9|3645
1646197200000|2022-03-02 05:00:00|11891.2|11889.2|11908|11906|11908|11906|11890.5|11888.5|6918
1646200800000|2022-03-02 06:00:00|11908.4|11906.4|11925.6|11923.6|11931.9|11929.9|11906.5|11904.5|14833
1646204400000|2022-03-02 07:00:00|11924.8|11922.8|11909.2|11907.2|11931.9|11929.9|11906.9|11904.9|24316
1646208000000|2022-03-02 08:00:00|11908.4|11906.4|11899|11897|11910|11908|11887.3|11885.3|28204
1646211600000|2022-03-02 09:00:00|11899.8|11897.8|11888.9|11886.9|11905.3|11903.3|11888.9|11886.9|21636
1646215200000|2022-03-02 10:00:00|11888.1|11886.1|11875.6|11873.6|11888.1|11886.1|11871.7|11869.7|25423
1646218800000|2022-03-02 11:00:00|11874.8|11872.8|11870.9|11868.9|11879.5|11877.5|11867|11865|21081
1646222400000|2022-03-02 12:00:00|11869.4|11867.4|11873.3|11871.3|11875.6|11873.6|11861.5|11859.5|27198
1646226000000|2022-03-02 13:00:00|11874|11872|11858.4|11856.4|11874.8|11872.8|11853|11851|71115
1646229600000|2022-03-02 14:00:00|11859.2|11857.2|11854.5|11852.5|11863.9|11861.9|11850.6|11848.6|64120
1646233200000|2022-03-02 15:00:00|11855.3|11853.3|11828|11826|11861.5|11859.5|11828|11826|82734
1646236800000|2022-03-02 16:00:00|11828.7|11826.7|11826.4|11824.4|11829.5|11827.5|11818.6|11816.6|63497
1646240400000|2022-03-02 17:00:00|11825.6|11823.6|11826.4|11824.4|11827.2|11825.2|11821.7|11819.7|35741
1646244000000|2022-03-02 18:00:00|11827.2|11825.2|11816.2|11814.2|11828.7|11826.7|11815.5|11813.5|25809
1646247600000|2022-03-02 19:00:00|11815.5|11813.5|11815.5|11813.5|11820.9|11818.9|11813.9|11811.9|48723
1646251200000|2022-03-02 20:00:00|11816.2|11814.2|11803.7|11801.7|11821.7|11819.7|11802.2|11800.2|50306
1646254800000|2022-03-02 21:00:00|11804.5|11802.5|11813.9|11811.9|11815.5|11813.5|11801.4|11799.4|42755
1646262000000|2022-03-02 23:00:00|11819.4|11817.4|11832.6|11830.6|11838.9|11836.9|11819.4|11817.4|13352
1646265600000|2022-03-03 00:00:00|11833|11831|11830.3|11828.3|11839.7|11837.7|11827.2|11825.2|11266
1646269200000|2022-03-03 01:00:00|11829.5|11827.5|11831.9|11829.9|11840.5|11838.5|11828|11826|7187
1646272800000|2022-03-03 02:00:00|11832.6|11830.6|11826.4|11824.4|11835|11833|11823.3|11821.3|6140
1646276400000|2022-03-03 03:00:00|11825.6|11823.6|11829.5|11827.5|11834.2|11832.2|11825.6|11823.6|3181
1646280000000|2022-03-03 04:00:00|11830.3|11828.3|11827.2|11825.2|11830.3|11828.3|11826.4|11824.4|2420
1646283600000|2022-03-03 05:00:00|11828|11826|11831.9|11829.9|11832.6|11830.6|11828|11826|1612
1646287200000|2022-03-03 06:00:00|11832.6|11830.6|11824.8|11822.8|11832.6|11830.6|11823.3|11821.3|5739
1646290800000|2022-03-03 07:00:00|11824|11822|11824|11822|11831.1|11829.1|11822.5|11820.5|15349
1646294400000|2022-03-03 08:00:00|11823.3|11821.3|11813.1|11811.1|11824|11822|11806.9|11804.9|26036
1646298000000|2022-03-03 09:00:00|11812.3|11810.3|11807.6|11805.6|11816.2|11814.2|11802.2|11800.2|20857
1646301600000|2022-03-03 10:00:00|11808|11806|11817.8|11815.8|11822.5|11820.5|11806.9|11804.9|13040
1646305200000|2022-03-03 11:00:00|11818.6|11816.6|11820.1|11818.1|11824.8|11822.8|11817|11815|11828
1646308800000|2022-03-03 12:00:00|11820.9|11818.9|11821.7|11819.7|11830.3|11828.3|11817.8|11815.8|15851
1646312400000|2022-03-03 13:00:00|11822.5|11820.5|11820.1|11818.1|11834.2|11832.2|11817.8|11815.8|43121
1646316000000|2022-03-03 14:00:00|11820.9|11818.9|11804.5|11802.5|11820.9|11818.9|11798.3|11796.3|53210
1646319600000|2022-03-03 15:00:00|11808.4|11806.4|11814.7|11812.7|11818.6|11816.6|11803|11801|48374
1646323200000|2022-03-03 16:00:00|11813.9|11811.9|11825.6|11823.6|11831.9|11829.9|11812.3|11810.3|44604
1646326800000|2022-03-03 17:00:00|11826.4|11824.4|11814.7|11812.7|11827.2|11825.2|11810.8|11808.8|34602
1646330400000|2022-03-03 18:00:00|11815.5|11813.5|11814.7|11812.7|11817.8|11815.8|11810|11808|25573
1646334000000|2022-03-03 19:00:00|11813.9|11811.9|11822.5|11820.5|11823.3|11821.3|11808.4|11806.4|29230
1646337600000|2022-03-03 20:00:00|11821.7|11819.7|11819.4|11817.4|11824.8|11822.8|11817.8|11815.8|51187
1646341200000|2022-03-03 21:00:00|11818.6|11816.6|11823.3|11821.3|11828.7|11826.7|11817|11815|26184
1646348400000|2022-03-03 23:00:00|11822.5|11820.5|11813.9|11811.9|11822.5|11820.5|11811.5|11809.5|3607
1646352000000|2022-03-04 00:00:00|11814.7|11812.7|11887.3|11885.3|11902.2|11900.2|11814.7|11812.7|36355
1646355600000|2022-03-04 01:00:00|11886.5|11884.5|11845.1|11843.1|11888.5|11886.5|11835|11833|25850
1646359200000|2022-03-04 02:00:00|11845.9|11843.9|11858.4|11856.4|11861.5|11859.5|11845.1|11843.1|10544
1646362800000|2022-03-04 03:00:00|11859.2|11857.2|11860|11858|11866.2|11864.2|11851.4|11849.4|7003
1646366400000|2022-03-04 04:00:00|11859.2|11857.2|11849.8|11847.8|11863.1|11861.1|11849|11847|4901
1646370000000|2022-03-04 05:00:00|11850.6|11848.6|11845.1|11843.1|11853.7|11851.7|11844.4|11842.4|4314
1646373600000|2022-03-04 06:00:00|11845.9|11843.9|11853|11851|11853.7|11851.7|11842|11840|6624
1646377200000|2022-03-04 07:00:00|11852.2|11850.2|11844.4|11842.4|11853|11851|11840.5|11838.5|10784
1646380800000|2022-03-04 08:00:00|11843.6|11841.6|11855.3|11853.3|11858.4|11856.4|11835.8|11833.8|14114
1646384400000|2022-03-04 09:00:00|11856.1|11854.1|11853.7|11851.7|11867.4|11865.4|11849|11847|16166
1646388000000|2022-03-04 10:00:00|11854.5|11852.5|11858.4|11856.4|11861.5|11859.5|11846.7|11844.7|6344
1646391600000|2022-03-04 11:00:00|11858.8|11856.8|11860|11858|11862.3|11860.3|11852.2|11850.2|9226
1646395200000|2022-03-04 12:00:00|11860.8|11858.8|11853.7|11851.7|11862.3|11860.3|11850.6|11848.6|15566
1646398800000|2022-03-04 13:00:00|11853|11851|11863.9|11861.9|11874|11872|11844.4|11842.4|58104
1646402400000|2022-03-04 14:00:00|11863.5|11861.5|11877.2|11875.2|11879.5|11877.5|11854.5|11852.5|51165
1646406000000|2022-03-04 15:00:00|11878|11876|11891.2|11889.2|11892.4|11890.4|11871.7|11869.7|50369
1646409600000|2022-03-04 16:00:00|11892|11890|11889.7|11887.7|11894.4|11892.4|11885.8|11883.8|52984
1646413200000|2022-03-04 17:00:00|11888.9|11886.9|11874.8|11872.8|11888.9|11886.9|11872.5|11870.5|35406
1646416800000|2022-03-04 18:00:00|11874|11872|11878.7|11876.7|11880.3|11878.3|11866.2|11864.2|23474
1646420400000|2022-03-04 19:00:00|11879.1|11877.1|11879.5|11877.5|11881.9|11879.9|11872.5|11870.5|21669
1646424000000|2022-03-04 20:00:00|11878.7|11876.7|11873.3|11871.3|11879.5|11877.5|11870.9|11868.9|33151
1646427600000|2022-03-04 21:00:00|11874|11872|11873.3|11871.3|11875.6|11873.6|11860|11858|25352
1646607600000|2022-03-06 23:00:00|11880.7|11878.7|11912.3|11910.3|11917.4|11915.4|11876.8|11874.8|18835
1646611200000|2022-03-07 00:00:00|11913.1|11911.1|11899.8|11897.8|11916.2|11914.2|11892.8|11890.8|8983
1646614800000|2022-03-07 01:00:00|11899|11897|11913.1|11911.1|11914.7|11912.7|11897.5|11895.5|8569
1646618400000|2022-03-07 02:00:00|11913.9|11911.9|11902.2|11900.2|11917.8|11915.8|11901.8|11899.8|5412
1646622000000|2022-03-07 03:00:00|11903|11901|11900.6|11898.6|11907.6|11905.6|11894.4|11892.4|5779
1646625600000|2022-03-07 04:00:00|11900.2|11898.2|11895.9|11893.9|11901.4|11899.4|11895.1|11893.1|3041
1646629200000|2022-03-07 05:00:00|11896.3|11894.3|11893.6|11891.6|11896.7|11894.7|11889.7|11887.7|2661
1646632800000|2022-03-07 06:00:00|11894.4|11892.4|11893.6|11891.6|11897.5|11895.5|11891.2|11889.2|2735
1646636400000|2022-03-07 07:00:00|11892.8|11890.8|11894.4|11892.4|11895.1|11893.1|11880.3|11878.3|13678
1646640000000|2022-03-07 08:00:00|11892.8|11890.8|11883.4|11881.4|11895.1|11893.1|11883.4|11881.4|12884
1646643600000|2022-03-07 09:00:00|11884.2|11882.2|11877.2|11875.2|11887.3|11885.3|11870.9|11868.9|23902
1646647200000|2022-03-07 10:00:00|11878|11876|11883.4|11881.4|11886.9|11884.9|11873.7|11871.7|11213
1646650800000|2022-03-07 11:00:00|11884.2|11882.2|11874.8|11872.8|11885.8|11883.8|11873.3|11871.3|11720
1646654400000|2022-03-07 12:00:00|11874|11872|11856.1|11854.1|11874.8|11872.8|11853|11851|30928
1646658000000|2022-03-07 13:00:00|11856.9|11854.9|11837.3|11835.3|11863.1|11861.1|11833.4|11831.4|53607
1646661600000|2022-03-07 14:00:00|11838.1|11836.1|11852.6|11850.6|11856.9|11854.9|11835|11833|54879
1646665200000|2022-03-07 15:00:00|11852.2|11850.2|11856.1|11854.1|11866.2|11864.2|11850.6|11848.6|39289
1646668800000|2022-03-07 16:00:00|11856.9|11854.9|11851.4|11849.4|11859.2|11857.2|11844.4|11842.4|33342
1646672400000|2022-03-07 17:00:00|11850.6|11848.6|11856.9|11854.9|11862.3|11860.3|11850.6|11848.6|23237
1646676000000|2022-03-07 18:00:00|11857.6|11855.6|11852.2|11850.2|11865.5|11863.5|11850.6|11848.6|27369
1646679600000|2022-03-07 19:00:00|11851.8|11849.8|11845.9|11843.9|11853|11851|11844.4|11842.4|36986
1646683200000|2022-03-07 20:00:00|11845.1|11843.1|11837.3|11835.3|11846.7|11844.7|11835.8|11833.8|45816
1646686800000|2022-03-07 21:00:00|11836.2|11834.2|11835.8|11833.8|11843.6|11841.6|11834.2|11832.2|46853
1646694000000|2022-03-07 23:00:00|11835|11833|11840.5|11838.5|11843.2|11841.2|11835|11833|6415
1646697600000|2022-03-08 00:00:00|11839.7|11837.7|11841.2|11839.2|11842|11840|11836.5|11834.5|4658
1646701200000|2022-03-08 01:00:00|11842|11840|11825.6|11823.6|11842|11840|11820.1|11818.1|10697
1646704800000|2022-03-08 02:00:00|11826|11824|11831.1|11829.1|11832.6|11830.6|11822.9|11820.9|13438
1646708400000|2022-03-08 03:00:00|11831.9|11829.9|11828.7|11826.7|11833.4|11831.4|11824.4|11822.4|3118
1646712000000|2022-03-08 04:00:00|11828.3|11826.3|11826.4|11824.4|11831.5|11829.5|11825.6|11823.6|3473
1646715600000|2022-03-08 05:00:00|11827.2|11825.2|11829.5|11827.5|11831.1|11829.1|11823.3|11821.3|2741
1646719200000|2022-03-08 06:00:00|11828.7|11826.7|11831.1|11829.1|11835|11833|11828.7|11826.7|7200
1646722800000|2022-03-08 07:00:00|11831.9|11829.9|11824|11822|11837.3|11835.3|11819.8|11817.8|15839
1646726400000|2022-03-08 08:00:00|11823.3|11821.3|11798.3|11796.3|11824.8|11822.8|11791.2|11789.2|41840
1646730000000|2022-03-08 09:00:00|11797.9|11795.9|11803|11801|11806.9|11804.9|11796.7|11794.7|15384
1646733600000|2022-03-08 10:00:00|11802.6|11800.6|11800.6|11798.6|11809.2|11807.2|11800.6|11798.6|9800
1646737200000|2022-03-08 11:00:00|11801.4|11799.4|11799|11797|11801.4|11799.4|11793.6|11791.6|19034
1646740800000|2022-03-08 12:00:00|11798.3|11796.3|11800.2|11798.2|11800.6|11798.6|11785.4|11783.4|41908
1646744400000|2022-03-08 13:00:00|11800.6|11798.6|11805.3|11803.3|11813.1|11811.1|11798.3|11796.3|51191
1646748000000|2022-03-08 14:00:00|11805.7|11803.7|11804.5|11802.5|11812.3|11810.3|11800.6|11798.6|40344
1646751600000|2022-03-08 15:00:00|11805.3|11803.3|11807.6|11805.6|11817.8|11815.8|11804.5|11802.5|53277
1646755200000|2022-03-08 16:00:00|11806.9|11804.9|11796.7|11794.7|11806.9|11804.9|11795.9|11793.9|39587
1646758800000|2022-03-08 17:00:00|11795.9|11793.9|11795.1|11793.1|11801.4|11799.4|11787.3|11785.3|49938
1646762400000|2022-03-08 18:00:00|11794.4|11792.4|11792.8|11790.8|11795.1|11793.1|11781.9|11779.9|42009
1646766000000|2022-03-08 19:00:00|11793.6|11791.6|11788.1|11786.1|11796.7|11794.7|11787.3|11785.3|23572
1646769600000|2022-03-08 20:00:00|11788.9|11786.9|11790.5|11788.5|11792|11790|11785.8|11783.8|30306
1646773200000|2022-03-08 21:00:00|11791.2|11789.2|11802.2|11800.2|11805.3|11803.3|11790.1|11788.1|28727
1646780400000|2022-03-08 23:00:00|11801.8|11799.8|11793.6|11791.6|11806.9|11804.9|11792.8|11790.8|4154
1646784000000|2022-03-09 00:00:00|11794.4|11792.4|11795.9|11793.9|11799|11797|11792|11790|2597
1646787600000|2022-03-09 01:00:00|11795.1|11793.1|11802.2|11800.2|11802.2|11800.2|11792|11790|5227
1646791200000|2022-03-09 02:00:00|11803|11801|11808.4|11806.4|11810.4|11808.4|11802.6|11800.6|3680
1646794800000|2022-03-09 03:00:00|11807.6|11805.6|11806.9|11804.9|11810|11808|11806.1|11804.1|2302
1646798400000|2022-03-09 04:00:00|11806.1|11804.1|11802.2|11800.2|11806.9|11804.9|11801.4|11799.4|3228
1646802000000|2022-03-09 05:00:00|11801.8|11799.8|11803|11801|11803.7|11801.7|11800.6|11798.6|1034
1646805600000|2022-03-09 06:00:00|11802.6|11800.6|11799|11797|11803.7|11801.7|11798.3|11796.3|2187
1646809200000|2022-03-09 07:00:00|11799.4|11797.4|11794.4|11792.4|11803.7|11801.7|11792|11790|8277
1646812800000|2022-03-09 08:00:00|11794.8|11792.8|11781.1|11779.1|11796.7|11794.7|11781.1|11779.1|13592
1646816400000|2022-03-09 09:00:00|11780.3|11778.3|11770.9|11768.9|11781.1|11779.1|11766.2|11764.2|26967
1646820000000|2022-03-09 10:00:00|11771.7|11769.7|11770.1|11768.1|11772.5|11770.5|11762.3|11760.3|23355
1646823600000|2022-03-09 11:00:00|11769.4|11767.4|11764.7|11762.7|11771.7|11769.7|11763.1|11761.1|10387
1646827200000|2022-03-09 12:00:00|11763.9|11761.9|11765.5|11763.5|11767.8|11765.8|11760|11758|20781
1646830800000|2022-03-09 13:00:00|11766.2|11764.2|11771.7|11769.7|11775.6|11773.6|11763.9|11761.9|36652
1646834400000|2022-03-09 14:00:00|11772.5|11770.5|11760|11758|11772.5|11770.5|11755.3|11753.3|57843
1646838000000|2022-03-09 15:00:00|11760.4|11758.4|11754.5|11752.5|11769.4|11767.4|11753.7|11751.7|48638
1646841600000|2022-03-09 16:00:00|11753.7|11751.7|11756.1|11754.1|11763.1|11761.1|11753.7|11751.7|33669
1646845200000|2022-03-09 17:00:00|11755.7|11753.7|11760|11758|11765.5|11763.5|11755.3|11753.3|26151
1646848800000|2022-03-09 18:00:00|11760.4|11758.4|11755.3|11753.3|11762.3|11760.3|11753.7|11751.7|24515
1646852400000|2022-03-09 19:00:00|11754.5|11752.5|11750.6|11748.6|11756.1|11754.1|11749|11747|26495
1646856000000|2022-03-09 20:00:00|11751.4|11749.4|11755.3|11753.3|11760|11758|11750.6|11748.6|35079
1646859600000|2022-03-09 21:00:00|11754.9|11752.9|11748.3|11746.3|11759.6|11757.6|11748.3|11746.3|34095
1646866800000|2022-03-09 23:00:00|11750.6|11748.6|11751.4|11749.4|11754.5|11752.5|11749|11747|3442
1646870400000|2022-03-10 00:00:00|11750.6|11748.6|11756.9|11754.9|11756.9|11754.9|11750.6|11748.6|3209
1646874000000|2022-03-10 01:00:00|11756.1|11754.1|11754.5|11752.5|11760|11758|11754.5|11752.5|4312
1646877600000|2022-03-10 02:00:00|11754.9|11752.9|11757.6|11755.6|11759.2|11757.2|11752.2|11750.2|4664
1646881200000|2022-03-10 03:00:00|11757.3|11755.3|11755.3|11753.3|11757.6|11755.6|11754.5|11752.5|3232
1646884800000|2022-03-10 04:00:00|11755.7|11753.7|11755.3|11753.3|11757.6|11755.6|11754.5|11752.5|2559
1646888400000|2022-03-10 05:00:00|11757.6|11755.6|11756.9|11754.9|11759.2|11757.2|11756.1|11754.1|4055
1646892000000|2022-03-10 06:00:00|11757.6|11755.6|11760.8|11758.8|11763.1|11761.1|11756.1|11754.1|4416
1646895600000|2022-03-10 07:00:00|11761.2|11759.2|11757.6|11755.6|11763.9|11761.9|11754.5|11752.5|9850
1646899200000|2022-03-10 08:00:00|11758.4|11756.4|11767.8|11765.8|11770.1|11768.1|11757.6|11755.6|11631
1646902800000|2022-03-10 09:00:00|11763.9|11761.9|11761.5|11759.5|11769.4|11767.4|11754.5|11752.5|17360
1646906400000|2022-03-10 10:00:00|11760.8|11758.8|11756.9|11754.9|11763.1|11761.1|11755.3|11753.3|8249
1646910000000|2022-03-10 11:00:00|11756.1|11754.1|11756.9|11754.9|11759.2|11757.2|11752.2|11750.2|13206
1646913600000|2022-03-10 12:00:00|11756.1|11754.1|11737.3|11735.3|11756.1|11754.1|11731.1|11729.1|29377
1646917200000|2022-03-10 13:00:00|11738.1|11736.1|11732.6|11730.6|11751.4|11749.4|11729.5|11727.5|67948
1646920800000|2022-03-10 14:00:00|11731.9|11729.9|11728|11726|11738.9|11736.9|11726.4|11724.4|47837
1646924400000|2022-03-10 15:00:00|11727.2|11725.2|11722.5|11720.5|11728.7|11726.7|11718.6|11716.6|59604
1646928000000|2022-03-10 16:00:00|11723.3|11721.3|11721.7|11719.7|11729.5|11727.5|11719.4|11717.4|24480
1646931600000|2022-03-10 17:00:00|11721.3|11719.3|11716.2|11714.2|11724|11722|11713.9|11711.9|40373
1646935200000|2022-03-10 18:00:00|11715.8|11713.8|11720.1|11718.1|11722.5|11720.5|11713.9|11711.9|24629
1646938800000|2022-03-10 19:00:00|11720.5|11718.5|11719.4|11717.4|11723.3|11721.3|11717.8|11715.8|25436
1646942400000|2022-03-10 20:00:00|11718.6|11716.6|11729.5|11727.5|11731.1|11729.1|11718.6|11716.6|28835
1646946000000|2022-03-10 21:00:00|11728.7|11726.7|11726.8|11724.8|11730.3|11728.3|11724|11722|18187
1646953200000|2022-03-10 23:00:00|11728|11726|11729.5|11727.5|11734.2|11732.2|11726.8|11724.8|3476
1646956800000|2022-03-11 00:00:00|11728.7|11726.7|11735|11733|11738.1|11736.1|11728.7|11726.7|7476
1646960400000|2022-03-11 01:00:00|11734.2|11732.2|11742|11740|11745.9|11743.9|11733.4|11731.4|6626
1646964000000|2022-03-11 02:00:00|11741.6|11739.6|11740.5|11738.5|11742.8|11740.8|11738.1|11736.1|3213
1646967600000|2022-03-11 03:00:00|11740.8|11738.8|11738.5|11736.5|11740.8|11738.8|11737.3|11735.3|1457
1646971200000|2022-03-11 04:00:00|11738.1|11736.1|11736.2|11734.2|11738.9|11736.9|11735|11733|1816
1646974800000|2022-03-11 05:00:00|11736.5|11734.5|11732.6|11730.6|11736.5|11734.5|11729.5|11727.5|4050
1646978400000|2022-03-11 06:00:00|11731.9|11729.9|11730.3|11728.3|11735|11733|11728.7|11726.7|3990
1646982000000|2022-03-11 07:00:00|11729.9|11727.9|11731.1|11729.1|11733.4|11731.4|11725.6|11723.6|9486
1646985600000|2022-03-11 08:00:00|11730.3|11728.3|11727.2|11725.2|11734.2|11732.2|11726.4|11724.4|7377
1646989200000|2022-03-11 09:00:00|11726.4|11724.4|11724.8|11722.8|11728|11726|11723.3|11721.3|6184
1646992800000|2022-03-11 10:00:00|11725.6|11723.6|11727.2|11725.2|11728.7|11726.7|11723.3|11721.3|7379
1646996400000|2022-03-11 11:00:00|11728|11726|11714.7|11712.7|11728|11726|11707.6|11705.6|22227
1647000000000|2022-03-11 12:00:00|11715.1|11713.1|11712.3|11710.3|11715.1|11713.1|11707.6|11705.6|18903
1647003600000|2022-03-11 13:00:00|11711.5|11709.5|11717|11715|11720.1|11718.1|11710.8|11708.8|31977
1647007200000|2022-03-11 14:00:00|11716.2|11714.2|11714.7|11712.7|11723.3|11721.3|11713.9|11711.9|31142
1647010800000|2022-03-11 15:00:00|11714.3|11712.3|11706.9|11704.9|11719.4|11717.4|11705.3|11703.3|52971
1647014400000|2022-03-11 16:00:00|11707.6|11705.6|11719.4|11717.4|11720.1|11718.1|11702.2|11700.2|46407
1647018000000|2022-03-11 17:00:00|11718.6|11716.6|11713.1|11711.1|11719.4|11717.4|11711.5|11709.5|32004
1647021600000|2022-03-11 18:00:00|11713.9|11711.9|11714.7|11712.7|11714.7|11712.7|11706.1|11704.1|26241
1647025200000|2022-03-11 19:00:00|11714.3|11712.3|11706.9|11704.9|11714.7|11712.7|11705.3|11703.3|21596
1647028800000|2022-03-11 20:00:00|11707.6|11705.6|11716.2|11714.2|11717|11715|11707.6|11705.6|20554
1647032400000|2022-03-11 21:00:00|11715.5|11713.5|11713.1|11711.1|11716.2|11714.2|11709.2|11707.2|14206
1647208800000|2022-03-13 22:00:00|11714.3|11712.3|11693.6|11691.6|11716.6|11714.6|11692|11690|7377
1647212400000|2022-03-13 23:00:00|11692.8|11690.8|11688.1|11686.1|11696.7|11694.7|11685|11683|5105
1647216000000|2022-03-14 00:00:00|11687.7|11685.7|11687.7|11685.7|11690.5|11688.5|11676.4|11674.4|13885
1647219600000|2022-03-14 01:00:00|11687.3|11685.3|11685|11683|11691.2|11689.2|11683.4|11681.4|5634
1647223200000|2022-03-14 02:00:00|11684.2|11682.2|11686.2|11684.2|11688.1|11686.1|11683.4|11681.4|3887
1647226800000|2022-03-14 03:00:00|11686.5|11684.5|11682.6|11680.6|11687.3|11685.3|11681.9|11679.9|2290
1647230400000|2022-03-14 04:00:00|11683|11681|11681.9|11679.9|11683.4|11681.4|11680.3|11678.3|2447
1647234000000|2022-03-14 05:00:00|11681.5|11679.5|11681.1|11679.1|11684.2|11682.2|11681.1|11679.1|3326
1647237600000|2022-03-14 06:00:00|11681.9|11679.9|11687.3|11685.3|11688.9|11686.9|11680.3|11678.3|3878
1647241200000|2022-03-14 07:00:00|11688.1|11686.1|11687.3|11685.3|11692|11690|11685|11683|11250
1647244800000|2022-03-14 08:00:00|11688.1|11686.1|11685|11683|11688.1|11686.1|11678.7|11676.7|12748
1647248400000|2022-03-14 09:00:00|11684.2|11682.2|11664.7|11662.7|11685|11683|11662.3|11660.3|19912
1647252000000|2022-03-14 10:00:00|11665.5|11663.5|11670.9|11668.9|11671.7|11669.7|11662.3|11660.3|18894
1647255600000|2022-03-14 11:00:00|11670.1|11668.1|11672.5|11670.5|11676.4|11674.4|11669.4|11667.4|17392
1647259200000|2022-03-14 12:00:00|11672.9|11670.9|11674.8|11672.8|11678|11676|11666.2|11664.2|36533
1647262800000|2022-03-14 13:00:00|11676.4|11674.4|11665.5|11663.5|11676.4|11674.4|11664.7|11662.7|33121
1647266400000|2022-03-14 14:00:00|11664.7|11662.7|11668.6|11666.6|11670.1|11668.1|11660.8|11658.8|42556
1647270000000|2022-03-14 15:00:00|11668.2|11666.2|11663.1|11661.1|11670.1|11668.1|11663.1|11661.1|27190
1647273600000|2022-03-14 16:00:00|11662.3|11660.3|11659.2|11657.2|11662.3|11660.3|11656.9|11654.9|30539
1647277200000|2022-03-14 17:00:00|11659.6|11657.6|11659.2|11657.2|11661.5|11659.5|11653.7|11651.7|22675
1647280800000|2022-03-14 18:00:00|11659.6|11657.6|11644.4|11642.4|11660.8|11658.8|11644.4|11642.4|34737
1647284400000|2022-03-14 19:00:00|11645.1|11643.1|11638.1|11636.1|11646.7|11644.7|11638.1|11636.1|35070
1647288000000|2022-03-14 20:00:00|11638.9|11636.9|11642|11640|11643.6|11641.6|11638.1|11636.1|30596
1647295200000|2022-03-14 22:00:00|11644|11642|11641.2|11639.2|11646.7|11644.7|11640.5|11638.5|4098
1647298800000|2022-03-14 23:00:00|11641.6|11639.6|11642.8|11640.8|11643.6|11641.6|11638.9|11636.9|1865
1647302400000|2022-03-15 00:00:00|11642|11640|11640.5|11638.5|11645.1|11643.1|11635.8|11633.8|4215
1647306000000|2022-03-15 01:00:00|11639.7|11637.7|11633.4|11631.4|11640.5|11638.5|11623.3|11621.3|9557
1647309600000|2022-03-15 02:00:00|11632.3|11630.3|11631.5|11629.5|11634.2|11632.2|11626.4|11624.4|3906
1647313200000|2022-03-15 03:00:00|11631.9|11629.9|11636.2|11634.2|11637.3|11635.3|11628.7|11626.7|4346
1647316800000|2022-03-15 04:00:00|11636.5|11634.5|11640.5|11638.5|11642.8|11640.8|11634.2|11632.2|3905
1647320400000|2022-03-15 05:00:00|11640.8|11638.8|11638.1|11636.1|11642.8|11640.8|11638.1|11636.1|1901
1647324000000|2022-03-15 06:00:00|11638.5|11636.5|11649.4|11647.4|11649.8|11647.8|11637.3|11635.3|7025
1647327600000|2022-03-15 07:00:00|11649.8|11647.8|11650.6|11648.6|11661.5|11659.5|11647.5|11645.5|20340
1647331200000|2022-03-15 08:00:00|11649.8|11647.8|11669.4|11667.4|11669.4|11667.4|11645.1|11643.1|24890
1647334800000|2022-03-15 09:00:00|11668.6|11666.6|11662.3|11660.3|11670.1|11668.1|11656.1|11654.1|14319
1647338400000|2022-03-15 10:00:00|11662.7|11660.7|11656.1|11654.1|11663.1|11661.1|11654.5|11652.5|9004
1647342000000|2022-03-15 11:00:00|11655.7|11653.7|11657.6|11655.6|11657.6|11655.6|11647.5|11645.5|18313
1647345600000|2022-03-15 12:00:00|11658.4|11656.4|11669.4|11667.4|11670.1|11668.1|11654.5|11652.5|38430
1647349200000|2022-03-15 13:00:00|11668.6|11666.6|11676.4|11674.4|11678|11676|11664.7|11662.7|61633
1647352800000|2022-03-15 14:00:00|11675.6|11673.6|11658.4|11656.4|11676|11674|11658.4|11656.4|50313
1647356400000|2022-03-15 15:00:00|11658|11656|11657.6|11655.6|11662.3|11660.3|11651.4|11649.4|41452
1647360000000|2022-03-15 16:00:00|11656.9|11654.9|11653.7|11651.7|11660|11658|11652.2|11650.2|29659
1647363600000|2022-03-15 17:00:00|11654.5|11652.5|11640.5|11638.5|11654.5|11652.5|11639.7|11637.7|32840
1647367200000|2022-03-15 18:00:00|11639.7|11637.7|11632.6|11630.6|11642.8|11640.8|11631.9|11629.9|47674
1647370800000|2022-03-15 19:00:00|11631.9|11629.9|11636.5|11634.5|11639.7|11637.7|11631.9|11629.9|38040
1647374400000|2022-03-15 20:00:00|11637.3|11635.3|11635.8|11633.8|11638.1|11636.1|11633.4|11631.4|18518
1647381600000|2022-03-15 22:00:00|11634.2|11632.2|11639.7|11637.7|11640.5|11638.5|11633.4|11631.4|2824
1647385200000|2022-03-15 23:00:00|11640.1|11638.1|11636.5|11634.5|11640.5|11638.5|11635|11633|1770
1647388800000|2022-03-16 00:00:00|11635.8|11633.8|11640.5|11638.5|11643.6|11641.6|11631.1|11629.1|4539
1647392400000|2022-03-16 01:00:00|11640.1|11638.1|11639.7|11637.7|11641.2|11639.2|11635.8|11633.8|2252
1647396000000|2022-03-16 02:00:00|11639.3|11637.3|11642.8|11640.8|11643.6|11641.6|11637.3|11635.3|2270
1647399600000|2022-03-16 03:00:00|11643.6|11641.6|11645.1|11643.1|11645.1|11643.1|11640.5|11638.5|2702
1647403200000|2022-03-16 04:00:00|11644.4|11642.4|11639.7|11637.7|11645.9|11643.9|11638.1|11636.1|2209
1647406800000|2022-03-16 05:00:00|11638.9|11636.9|11640.5|11638.5|11641.2|11639.2|11636.2|11634.2|4262
1647410400000|2022-03-16 06:00:00|11640.1|11638.1|11626.4|11624.4|11640.5|11638.5|11626.4|11624.4|7266
1647414000000|2022-03-16 07:00:00|11627.2|11625.2|11623.3|11621.3|11628.7|11626.7|11617.8|11615.8|18671
1647417600000|2022-03-16 08:00:00|11624|11622|11631.1|11629.1|11631.1|11629.1|11617.8|11615.8|20851
1647421200000|2022-03-16 09:00:00|11630.3|11628.3|11635|11633|11636.5|11634.5|11628|11626|8944
1647424800000|2022-03-16 10:00:00|11634.2|11632.2|11634.2|11632.2|11637.3|11635.3|11626.4|11624.4|18027
1647428400000|2022-03-16 11:00:00|11635|11633|11630.3|11628.3|11635.8|11633.8|11628|11626|11996
1647432000000|2022-03-16 12:00:00|11631.1|11629.1|11618.6|11616.6|11632.6|11630.6|11617|11615|36212
1647435600000|2022-03-16 13:00:00|11619.4|11617.4|11629.5|11627.5|11630.3|11628.3|11614.7|11612.7|40524
1647439200000|2022-03-16 14:00:00|11628.7|11626.7|11620.1|11618.1|11630.3|11628.3|11611.5|11609.5|64022
1647442800000|2022-03-16 15:00:00|11619.4|11617.4|11624|11622|11624.8|11622.8|11615.5|11613.5|36977
1647446400000|2022-03-16 16:00:00|11624.8|11622.8|11617.8|11615.8|11625.6|11623.6|11617|11615|27650
1647450000000|2022-03-16 17:00:00|11618.6|11616.6|11615.5|11613.5|11621.7|11619.7|11608.4|11606.4|41836
1647453600000|2022-03-16 18:00:00|11609.2|11607.2|11588.9|11586.9|11615.1|11613.1|11569.4|11567.4|139373
1647457200000|2022-03-16 19:00:00|11588.1|11586.1|11611.5|11609.5|11611.5|11609.5|11580.3|11578.3|78133
1647460800000|2022-03-16 20:00:00|11610.8|11608.8|11595.1|11593.1|11611.5|11609.5|11589.7|11587.7|39069
1647468000000|2022-03-16 22:00:00|11594.8|11592.8|11596.7|11594.7|11599|11597|11585.8|11583.8|3847
1647471600000|2022-03-16 23:00:00|11595.9|11593.9|11598.3|11596.3|11602.2|11600.2|11595.1|11593.1|3722
1647475200000|2022-03-17 00:00:00|11597.5|11595.5|11612.3|11610.3|11614.7|11612.7|11597.5|11595.5|9025
1647478800000|2022-03-17 01:00:00|11613.1|11611.1|11610|11608|11613.1|11611.1|11604.5|11602.5|7295
1647482400000|2022-03-17 02:00:00|11610.8|11608.8|11609.2|11607.2|11613.1|11611.1|11607.6|11605.6|4794
1647486000000|2022-03-17 03:00:00|11610|11608|11623.3|11621.3|11629.5|11627.5|11609.2|11607.2|12984
1647489600000|2022-03-17 04:00:00|11624|11622|11621.7|11619.7|11624|11622|11619.4|11617.4|3405
1647493200000|2022-03-17 05:00:00|11620.9|11618.9|11618.2|11616.2|11620.9|11618.9|11613.9|11611.9|4883
1647496800000|2022-03-17 06:00:00|11618.6|11616.6|11606.1|11604.1|11618.6|11616.6|11602.2|11600.2|10650
1647500400000|2022-03-17 07:00:00|11605.7|11603.7|11609.2|11607.2|11609.2|11607.2|11595.9|11593.9|18128
1647504000000|2022-03-17 08:00:00|11608.4|11606.4|11616.2|11614.2|11617.8|11615.8|11606.1|11604.1|20952
1647507600000|2022-03-17 09:00:00|11617|11615|11620.1|11618.1|11623.3|11621.3|11613.9|11611.9|11215
1647511200000|2022-03-17 10:00:00|11620.9|11618.9|11624|11622|11631.1|11629.1|11620.1|11618.1|20928
1647514800000|2022-03-17 11:00:00|11624.8|11622.8|11616.2|11614.2|11624.8|11622.8|11614.7|11612.7|16866
1647518400000|2022-03-17 12:00:00|11621.7|11619.7|11610.8|11608.8|11626.4|11624.4|11606.9|11604.9|54755
1647522000000|2022-03-17 13:00:00|11610|11608|11610|11608|11615.5|11613.5|11606.1|11604.1|36296
1647525600000|2022-03-17 14:00:00|11610.4|11608.4|11620.1|11618.1|11624|11622|11609.2|11607.2|58655
1647529200000|2022-03-17 15:00:00|11620.9|11618.9|11615.5|11613.5|11623.3|11621.3|11613.9|11611.9|38290
1647532800000|2022-03-17 16:00:00|11614.7|11612.7|11613.9|11611.9|11617.8|11615.8|11611.5|11609.5|26282
1647536400000|2022-03-17 17:00:00|11614.7|11612.7|11608.4|11606.4|11616.2|11614.2|11606.1|11604.1|21699
1647540000000|2022-03-17 18:00:00|11607.6|11605.6|11602.2|11600.2|11608.4|11606.4|11599.8|11597.8|22365
1647543600000|2022-03-17 19:00:00|11601.8|11599.8|11602.2|11600.2|11608.4|11606.4|11595.1|11593.1|63264
1647547200000|2022-03-17 20:00:00|11603|11601|11612.3|11610.3|11615.5|11613.5|11596.7|11594.7|32656
1647554400000|2022-03-17 22:00:00|11613.9|11611.9|11615.1|11613.1|11623.3|11621.3|11613.5|11611.5|2729
1647558000000|2022-03-17 23:00:00|11615.5|11613.5|11619.4|11617.4|11620.1|11618.1|11613.9|11611.9|2556
1647561600000|2022-03-18 00:00:00|11620.1|11618.1|11614.7|11612.7|11625.6|11623.6|11612.3|11610.3|5154
1647565200000|2022-03-18 01:00:00|11613.9|11611.9|11609.2|11607.2|11615.1|11613.1|11606.1|11604.1|5180
1647568800000|2022-03-18 02:00:00|11610|11608|11609.2|11607.2|11611.5|11609.5|11606.9|11604.9|2425
1647572400000|2022-03-18 03:00:00|11609.6|11607.6|11611.5|11609.5|11613.9|11611.9|11608.8|11606.8|2317
1647576000000|2022-03-18 04:00:00|11612.3|11610.3|11612.3|11610.3|11613.9|11611.9|11610.8|11608.8|1478
1647579600000|2022-03-18 05:00:00|11611.5|11609.5|11612.3|11610.3|11613.1|11611.1|11609.2|11607.2|1948
1647583200000|2022-03-18 06:00:00|11611.5|11609.5|11610.8|11608.8|11614.7|11612.7|11609.2|11607.2|3920
1647586800000|2022-03-18 07:00:00|11610.4|11608.4|11616.2|11614.2|11617|11615|11606.1|11604.1|7058
1647590400000|2022-03-18 08:00:00|11616.6|11614.6|11617.8|11615.8|11619.4|11617.4|11610.8|11608.8|6306
1647594000000|2022-03-18 09:00:00|11617|11615|11621.7|11619.7|11621.7|11619.7|11616.2|11614.2|8793
1647597600000|2022-03-18 10:00:00|11621.3|11619.3|11627.2|11625.2|11629.5|11627.5|11621.3|11619.3|10331
1647601200000|2022-03-18 11:00:00|11628|11626|11627.2|11625.2|11631.9|11629.9|11625.6|11623.6|14112
1647604800000|2022-03-18 12:00:00|11627.6|11625.6|11608.4|11606.4|11630.3|11628.3|11599|11597|46835
1647608400000|2022-03-18 13:00:00|11607.6|11605.6|11614.7|11612.7|11614.7|11612.7|11600.6|11598.6|50404
1647612000000|2022-03-18 14:00:00|11615.5|11613.5|11610.8|11608.8|11616.2|11614.2|11606.1|11604.1|44275
1647615600000|2022-03-18 15:00:00|11611.5|11609.5|11610.8|11608.8|11617.8|11615.8|11609.2|11607.2|34533
1647619200000|2022-03-18 16:00:00|11611.5|11609.5|11608.4|11606.4|11614.7|11612.7|11608.4|11606.4|21961
1647622800000|2022-03-18 17:00:00|11609.2|11607.2|11606.9|11604.9|11612.3|11610.3|11606.1|11604.1|24533
1647626400000|2022-03-18 18:00:00|11606.1|11604.1|11612.3|11610.3|11612.3|11610.3|11606.1|11604.1|24721
1647630000000|2022-03-18 19:00:00|11613.1|11611.1|11610|11608|11617|11615|11610|11608|26086
1647633600000|2022-03-18 20:00:00|11610.8|11608.8|11613.9|11611.9|11617|11615|11610|11608|16821
1647813600000|2022-03-20 22:00:00|11606.5|11604.5|11606.1|11604.1|11609.2|11607.2|11601.4|11599.4|3273
1647817200000|2022-03-20 23:00:00|11606.5|11604.5|11603|11601|11607.6|11605.6|11603|11601|1653
1647820800000|2022-03-21 00:00:00|11603.3|11601.3|11601.4|11599.4|11607.6|11605.6|11601.4|11599.4|2088
1647824400000|2022-03-21 01:00:00|11602.2|11600.2|11603.7|11601.7|11604.5|11602.5|11600.6|11598.6|1864
1647828000000|2022-03-21 02:00:00|11604.5|11602.5|11605.3|11603.3|11606.9|11604.9|11603.7|11601.7|1471
1647831600000|2022-03-21 03:00:00|11604.5|11602.5|11599.8|11597.8|11605.3|11603.3|11599|11597|3084
1647835200000|2022-03-21 04:00:00|11599|11597|11593.6|11591.6|11599.8|11597.8|11593.6|11591.6|2831
1647838800000|2022-03-21 05:00:00|11594.4|11592.4|11592.8|11590.8|11595.9|11593.9|11592.8|11590.8|1944
1647842400000|2022-03-21 06:00:00|11593.6|11591.6|11587.3|11585.3|11593.6|11591.6|11587.3|11585.3|4634
1647846000000|2022-03-21 07:00:00|11588.1|11586.1|11595.9|11593.9|11596.7|11594.7|11588.1|11586.1|10479
1647849600000|2022-03-21 08:00:00|11596.7|11594.7|11588.9|11586.9|11596.7|11594.7|11587.3|11585.3|11355
1647853200000|2022-03-21 09:00:00|11590.5|11588.5|11588.9|11586.9|11592|11590|11585.8|11583.8|12111
1647856800000|2022-03-21 10:00:00|11589.7|11587.7|11592|11590|11592.8|11590.8|11588.9|11586.9|8048
1647860400000|2022-03-21 11:00:00|11591.6|11589.6|11581.9|11579.9|11592|11590|11581.9|11579.9|19195
1647864000000|2022-03-21 12:00:00|11582.6|11580.6|11572.5|11570.5|11583|11581|11565.5|11563.5|62335
1647867600000|2022-03-21 13:00:00|11571.7|11569.7|11572.5|11570.5|11574.8|11572.8|11567|11565|42211
1647871200000|2022-03-21 14:00:00|11571.7|11569.7|11555.3|11553.3|11572.5|11570.5|11554.5|11552.5|50711
1647874800000|2022-03-21 15:00:00|11556.1|11554.1|11562.3|11560.3|11562.3|11560.3|11556.1|11554.1|33951
1647878400000|2022-03-21 16:00:00|11563.1|11561.1|11534.2|11532.2|11563.1|11561.1|11525.6|11523.6|75983
1647882000000|2022-03-21 17:00:00|11535|11533|11526.4|11524.4|11535.8|11533.8|11519.4|11517.4|54332
1647885600000|2022-03-21 18:00:00|11525.6|11523.6|11512.3|11510.3|11528.7|11526.7|11512.3|11510.3|52476
1647889200000|2022-03-21 19:00:00|11513.1|11511.1|11514.7|11512.7|11523.3|11521.3|11513.1|11511.1|58603
1647892800000|2022-03-21 20:00:00|11515.5|11513.5|11520.1|11518.1|11524.8|11522.8|11514.7|11512.7|37139
1647900000000|2022-03-21 22:00:00|11517.8|11515.8|11519.4|11517.4|11522.5|11520.5|11517|11515|3077
1647903600000|2022-03-21 23:00:00|11519.8|11517.8|11523.3|11521.3|11524|11522|11516.2|11514.2|2899
1647907200000|2022-03-22 00:00:00|11522.5|11520.5|11500.6|11498.6|11522.5|11520.5|11499|11497|12527
1647910800000|2022-03-22 01:00:00|11502.2|11500.2|11504.5|11502.5|11506.9|11504.9|11495.1|11493.1|9710
1647914400000|2022-03-22 02:00:00|11503.7|11501.7|11498.3|11496.3|11503.7|11501.7|11495.1|11493.1|5401
1647918000000|2022-03-22 03:00:00|11497.5|11495.5|11503|11501|11503.7|11501.7|11492.8|11490.8|5380
1647921600000|2022-03-22 04:00:00|11502.2|11500.2|11495.9|11493.9|11503|11501|11493.6|11491.6|4252
1647925200000|2022-03-22 05:00:00|11496.3|11494.3|11502.2|11500.2|11502.6|11500.6|11495.9|11493.9|6508
1647928800000|2022-03-22 06:00:00|11501.4|11499.4|11495.9|11493.9|11505.3|11503.3|11495.1|11493.1|7871
1647932400000|2022-03-22 07:00:00|11496.3|11494.3|11506.9|11504.9|11511.5|11509.5|11495.9|11493.9|19271
1647936000000|2022-03-22 08:00:00|11505.3|11503.3|11496.7|11494.7|11509.2|11507.2|11491.2|11489.2|24520
1647939600000|2022-03-22 09:00:00|11495.9|11493.9|11492|11490|11496.7|11494.7|11487.3|11485.3|19524
1647943200000|2022-03-22 10:00:00|11492.4|11490.4|11500.6|11498.6|11500.6|11498.6|11491.2|11489.2|12596
1647946800000|2022-03-22 11:00:00|11499.8|11497.8|11502.2|11500.2|11503|11501|11497.5|11495.5|11660
1647950400000|2022-03-22 12:00:00|11501.4|11499.4|11500.6|11498.6|11506.9|11504.9|11495.9|11493.9|40390
1647954000000|2022-03-22 13:00:00|11499.8|11497.8|11488.1|11486.1|11502.2|11500.2|11487.3|11485.3|63049
1647957600000|2022-03-22 14:00:00|11488.9|11486.9|11487.3|11485.3|11494.4|11492.4|11483.4|11481.4|49503
1647961200000|2022-03-22 15:00:00|11486.9|11484.9|11492|11490|11492.8|11490.8|11481.9|11479.9|35223
1647964800000|2022-03-22 16:00:00|11492.8|11490.8|11492|11490|11497.5|11495.5|11490.5|11488.5|30713
1647968400000|2022-03-22 17:00:00|11492.8|11490.8|11489.7|11487.7|11493.6|11491.6|11488.9|11486.9|23801
1647972000000|2022-03-22 18:00:00|11490.5|11488.5|11489.7|11487.7|11499|11497|11489.7|11487.7|34393
1647975600000|2022-03-22 19:00:00|11490.5|11488.5|11485|11483|11491.2|11489.2|11481.9|11479.9|44643
1647979200000|2022-03-22 20:00:00|11484.2|11482.2|11484.2|11482.2|11489.7|11487.7|11482.6|11480.6|27807
1647986400000|2022-03-22 22:00:00|11485.8|11483.8|11484.2|11482.2|11490.8|11488.8|11484.2|11482.2|3224
1647990000000|2022-03-22 23:00:00|11485|11483|11481.9|11479.9|11488.1|11486.1|11481.1|11479.1|2123
1647993600000|2022-03-23 00:00:00|11482.6|11480.6|11471.7|11469.7|11485.8|11483.8|11469.4|11467.4|10783
1647997200000|2022-03-23 01:00:00|11472.1|11470.1|11470.9|11468.9|11478.7|11476.7|11470.1|11468.1|12668
1648000800000|2022-03-23 02:00:00|11471.7|11469.7|11472.5|11470.5|11474.8|11472.8|11469.4|11467.4|2623
1648004400000|2022-03-23 03:00:00|11473.3|11471.3|11472.1|11470.1|11475.6|11473.6|11470.1|11468.1|2298
1648008000000|2022-03-23 04:00:00|11471.7|11469.7|11474.8|11472.8|11474.8|11472.8|11470.1|11468.1|1914
1648011600000|2022-03-23 05:00:00|11475.6|11473.6|11480.3|11478.3|11480.3|11478.3|11474|11472|2992
1648015200000|2022-03-23 06:00:00|11479.9|11477.9|11475.6|11473.6|11481.1|11479.1|11474.8|11472.8|5143
1648018800000|2022-03-23 07:00:00|11476.4|11474.4|11483.4|11481.4|11484.2|11482.2|11474.8|11472.8|13935
1648022400000|2022-03-23 08:00:00|11484.2|11482.2|11492.8|11490.8|11494.4|11492.4|11482.3|11480.3|16297
1648026000000|2022-03-23 09:00:00|11492.4|11490.4|11506.1|11504.1|11508.4|11506.4|11491.2|11489.2|24465
1648029600000|2022-03-23 10:00:00|11506.9|11504.9|11500.6|11498.6|11509.2|11507.2|11499.8|11497.8|16089
1648033200000|2022-03-23 11:00:00|11500.2|11498.2|11500.6|11498.6|11502.2|11500.2|11491.2|11489.2|20937
1648036800000|2022-03-23 12:00:00|11500.2|11498.2|11496.7|11494.7|11503|11501|11489.7|11487.7|34197
1648040400000|2022-03-23 13:00:00|11495.9|11493.9|11508.4|11506.4|11510|11508|11495.9|11493.9|45894
1648044000000|2022-03-23 14:00:00|11508|11506|11498.3|11496.3|11508.4|11506.4|11496.7|11494.7|50816
1648047600000|2022-03-23 15:00:00|11499|11497|11492.8|11490.8|11499.8|11497.8|11489.7|11487.7|40967
1648051200000|2022-03-23 16:00:00|11493.6|11491.6|11507.6|11505.6|11510|11508|11491.2|11489.2|34234
1648054800000|2022-03-23 17:00:00|11506.9|11504.9|11518.6|11516.6|11520.9|11518.9|11506.9|11504.9|59652
1648058400000|2022-03-23 18:00:00|11519.4|11517.4|11513.1|11511.1|11524.8|11522.8|11513.1|11511.1|39316
1648062000000|2022-03-23 19:00:00|11513.9|11511.9|11523.3|11521.3|11524|11522|11513.1|11511.1|34555
1648065600000|2022-03-23 20:00:00|11522.5|11520.5|11524|11522|11528.7|11526.7|11522.5|11520.5|32832
1648072800000|2022-03-23 22:00:00|11523.7|11521.7|11518.6|11516.6|11524.8|11522.8|11517.8|11515.8|2333
1648076400000|2022-03-23 23:00:00|11519.4|11517.4|11519.4|11517.4|11522.5|11520.5|11518.6|11516.6|1771
1648080000000|2022-03-24 00:00:00|11519|11517|11513.9|11511.9|11522.9|11520.9|11512.3|11510.3|5392
1648083600000|2022-03-24 01:00:00|11513.1|11511.1|11503|11501|11513.9|11511.9|11499.8|11497.8|19756
1648087200000|2022-03-24 02:00:00|11503.3|11501.3|11499|11497|11506.9|11504.9|11495.9|11493.9|5317
1648090800000|2022-03-24 03:00:00|11498.3|11496.3|11499|11497|11503|11501|11497.5|11495.5|4555
1648094400000|2022-03-24 04:00:00|11498.3|11496.3|11501.4|11499.4|11502.2|11500.2|11497.5|11495.5|5574
1648098000000|2022-03-24 05:00:00|11502.2|11500.2|11494.4|11492.4|11502.2|11500.2|11492.8|11490.8|5158
1648101600000|2022-03-24 06:00:00|11495.1|11493.1|11500.6|11498.6|11502.2|11500.2|11494.4|11492.4|4472
1648105200000|2022-03-24 07:00:00|11499.8|11497.8|11500.6|11498.6|11501.4|11499.4|11492.8|11490.8|8733
1648108800000|2022-03-24 08:00:00|11501.4|11499.4|11497.5|11495.5|11508.4|11506.4|11495.1|11493.1|18589
1648112400000|2022-03-24 09:00:00|11498.3|11496.3|11491.2|11489.2|11499|11497|11489.7|11487.7|15568
1648116000000|2022-03-24 10:00:00|11492|11490|11479.5|11477.5|11492|11490|11475.6|11473.6|19029
1648119600000|2022-03-24 11:00:00|11478.7|11476.7|11489.7|11487.7|11497.5|11495.5|11478.7|11476.7|22530
1648123200000|2022-03-24 12:00:00|11490.5|11488.5|11497.5|11495.5|11499|11497|11486.9|11484.9|27096
1648126800000|2022-03-24 13:00:00|11497.1|11495.1|11490.5|11488.5|11498.3|11496.3|11485.8|11483.8|50328
1648130400000|2022-03-24 14:00:00|11491.2|11489.2|11492.8|11490.8|11497.5|11495.5|11485.8|11483.8|40191
1648134000000|2022-03-24 15:00:00|11492|11490|11499|11497|11499|11497|11485.8|11483.8|43132
1648137600000|2022-03-24 16:00:00|11499.4|11497.4|11496.7|11494.7|11503|11501|11492.8|11490.8|29810
1648141200000|2022-03-24 17:00:00|11495.9|11493.9|11498.3|11496.3|11499.8|11497.8|11493.6|11491.6|32633
1648144800000|2022-03-24 18:00:00|11498.7|11496.7|11498.3|11496.3|11501.4|11499.4|11495.9|11493.9|20207
1648148400000|2022-03-24 19:00:00|11499|11497|11491.2|11489.2|11499|11497|11490.5|11488.5|22772
1648152000000|2022-03-24 20:00:00|11490.5|11488.5|11484.2|11482.2|11492.8|11490.8|11483.4|11481.4|21133
1648159200000|2022-03-24 22:00:00|11486.5|11484.5|11487.3|11485.3|11488.9|11486.9|11484.2|11482.2|4013
1648162800000|2022-03-24 23:00:00|11487.7|11485.7|11485|11483|11490.5|11488.5|11485|11483|2379
1648166400000|2022-03-25 00:00:00|11485.4|11483.4|11495.1|11493.1|11496.7|11494.7|11483.4|11481.4|5553
1648170000000|2022-03-25 01:00:00|11495.5|11493.5|11485|11483|11495.5|11493.5|11481.9|11479.9|7273
1648173600000|2022-03-25 02:00:00|11485.8|11483.8|11486.5|11484.5|11488.1|11486.1|11483.4|11481.4|2202
1648177200000|2022-03-25 03:00:00|11486.9|11484.9|11490.5|11488.5|11491.2|11489.2|11486.5|11484.5|2370
1648180800000|2022-03-25 04:00:00|11490.8|11488.8|11487.3|11485.3|11495.9|11493.9|11486.5|11484.5|3661
1648184400000|2022-03-25 05:00:00|11488.1|11486.1|11487.3|11485.3|11488.9|11486.9|11484.6|11482.6|2728
1648188000000|2022-03-25 06:00:00|11486.5|11484.5|11485.8|11483.8|11490.5|11488.5|11484.2|11482.2|3185
1648191600000|2022-03-25 07:00:00|11486.5|11484.5|11487.3|11485.3|11488.9|11486.9|11484.2|11482.2|3630
1648195200000|2022-03-25 08:00:00|11488.1|11486.1|11492.8|11490.8|11496.7|11494.7|11488.1|11486.1|8223
1648198800000|2022-03-25 09:00:00|11494.4|11492.4|11483.4|11481.4|11495.1|11493.1|11483.4|11481.4|8685
1648202400000|2022-03-25 10:00:00|11484.2|11482.2|11483.4|11481.4|11489.7|11487.7|11481.9|11479.9|11354
1648206000000|2022-03-25 11:00:00|11484.2|11482.2|11487.3|11485.3|11491.2|11489.2|11482.6|11480.6|10850
1648209600000|2022-03-25 12:00:00|11486.5|11484.5|11487.3|11485.3|11491.2|11489.2|11483.4|11481.4|33515
1648213200000|2022-03-25 13:00:00|11486.9|11484.9|11433.4|11431.4|11486.9|11484.9|11427.2|11425.2|89773
1648216800000|2022-03-25 14:00:00|11432.6|11430.6|11408.4|11406.4|11443.6|11441.6|11407.6|11405.6|78733
1648220400000|2022-03-25 15:00:00|11409.2|11407.2|11413.1|11411.1|11425.6|11423.6|11399|11397|86794
1648224000000|2022-03-25 16:00:00|11413.5|11411.5|11404.5|11402.5|11420.1|11418.1|11395.1|11393.1|48036
1648227600000|2022-03-25 17:00:00|11405.3|11403.3|11402.2|11400.2|11410.8|11408.8|11397.5|11395.5|31543
1648231200000|2022-03-25 18:00:00|11403|11401|11399|11397|11408.4|11406.4|11398.3|11396.3|36475
1648234800000|2022-03-25 19:00:00|11398.3|11396.3|11406.9|11404.9|11414.7|11412.7|11395.1|11393.1|42774
1648238400000|2022-03-25 20:00:00|11406.5|11404.5|11413.1|11411.1|11413.9|11411.9|11402.2|11400.2|25909
1648418400000|2022-03-27 22:00:00|11410|11408|11404.5|11402.5|11410|11408|11393.2|11391.2|6938
1648422000000|2022-03-27 23:00:00|11403.7|11401.7|11410.8|11408.8|11411.5|11409.5|11402.2|11400.2|3135
1648425600000|2022-03-28 00:00:00|11410|11408|11417|11415|11420.9|11418.9|11410|11408|7641
1648429200000|2022-03-28 01:00:00|11416.2|11414.2|11393.6|11391.6|11418.6|11416.6|11392.8|11390.8|9232
1648432800000|2022-03-28 02:00:00|11393.2|11391.2|11385|11383|11395.9|11393.9|11382.6|11380.6|9138
1648436400000|2022-03-28 03:00:00|11384.2|11382.2|11371.7|11369.7|11388.9|11386.9|11369|11367|10195
1648440000000|2022-03-28 04:00:00|11372.5|11370.5|11373.3|11371.3|11378.7|11376.7|11367.8|11365.8|9193
1648443600000|2022-03-28 05:00:00|11374|11372|11353|11351|11374.8|11372.8|11350.6|11348.6|19899
1648447200000|2022-03-28 06:00:00|11354.1|11352.1|11363.9|11361.9|11377.2|11375.2|11353.7|11351.7|22304
1648450800000|2022-03-28 07:00:00|11364.7|11362.7|11363.9|11361.9|11377.2|11375.2|11359.2|11357.2|37534
1648454400000|2022-03-28 08:00:00|11363.1|11361.1|11364.7|11362.7|11369.4|11367.4|11358.4|11356.4|22836
1648458000000|2022-03-28 09:00:00|11363.9|11361.9|11371.7|11369.7|11373.3|11371.3|11363.9|11361.9|16309
1648461600000|2022-03-28 10:00:00|11372.5|11370.5|11386.5|11384.5|11387.3|11385.3|11371.7|11369.7|21874
1648465200000|2022-03-28 11:00:00|11386.9|11384.9|11399|11397|11406.1|11404.1|11386.5|11384.5|33563
1648468800000|2022-03-28 12:00:00|11399.8|11397.8|11415.5|11413.5|11420.1|11418.1|11399|11397|56796
1648472400000|2022-03-28 13:00:00|11416.2|11414.2|11408.4|11406.4|11418.6|11416.6|11406.1|11404.1|58855
1648476000000|2022-03-28 14:00:00|11407.6|11405.6|11422.5|11420.5|11429.5|11427.5|11406.1|11404.1|67968
1648479600000|2022-03-28 15:00:00|11421.7|11419.7|11413.1|11411.1|11426.4|11424.4|11403|11401|68124
1648483200000|2022-03-28 16:00:00|11412.3|11410.3|11410|11408|11420.9|11418.9|11409.2|11407.2|50111
1648486800000|2022-03-28 17:00:00|11411.5|11409.5|11411.5|11409.5|11422.5|11420.5|11410|11408|41469
1648490400000|2022-03-28 18:00:00|11412.3|11410.3|11403|11401|11412.3|11410.3|11402.2|11400.2|42060
1648494000000|2022-03-28 19:00:00|11402.2|11400.2|11407.6|11405.6|11411.5|11409.5|11402.2|11400.2|22028
1648497600000|2022-03-28 20:00:00|11408.4|11406.4|11403|11401|11410|11408|11399.8|11397.8|26660
1648504800000|2022-03-28 22:00:00|11402.2|11400.2|11411.5|11409.5|11414.7|11412.7|11400.6|11398.6|3811
1648508400000|2022-03-28 23:00:00|11413.1|11411.1|11416.2|11414.2|11418.6|11416.6|11412.3|11410.3|3809
1648512000000|2022-03-29 00:00:00|11415.8|11413.8|11390.5|11388.5|11416.2|11414.2|11388.1|11386.1|10277
1648515600000|2022-03-29 01:00:00|11389.7|11387.7|11403.7|11401.7|11409.2|11407.2|11387.3|11385.3|11502
1648519200000|2022-03-29 02:00:00|11403|11401|11405.3|11403.3|11406.9|11404.9|11397.5|11395.5|5353
1648522800000|2022-03-29 03:00:00|11406.9|11404.9|11392.4|11390.4|11406.9|11404.9|11392|11390|5233
1648526400000|2022-03-29 04:00:00|11392|11390|11387.7|11385.7|11392.4|11390.4|11386.5|11384.5|4717
1648530000000|2022-03-29 05:00:00|11388.1|11386.1|11394.4|11392.4|11399|11397|11385|11383|5875
1648533600000|2022-03-29 06:00:00|11395.1|11393.1|11398.3|11396.3|11401.4|11399.4|11391.2|11389.2|14323
1648537200000|2022-03-29 07:00:00|11397.5|11395.5|11385|11383|11397.5|11395.5|11378.7|11376.7|17925
1648540800000|2022-03-29 08:00:00|11385.8|11383.8|11381.9|11379.9|11388.1|11386.1|11379.5|11377.5|8732
1648544400000|2022-03-29 09:00:00|11381.1|11379.1|11370.9|11368.9|11382.6|11380.6|11368.6|11366.6|18709
1648548000000|2022-03-29 10:00:00|11371.7|11369.7|11381.9|11379.9|11381.9|11379.9|11370.1|11368.1|10867
1648551600000|2022-03-29 11:00:00|11382.6|11380.6|11370.9|11368.9|11384.2|11382.2|11359.2|11357.2|32648
1648555200000|2022-03-29 12:00:00|11370.1|11368.1|11411.5|11409.5|11416.2|11414.2|11370.1|11368.1|81026
1648558800000|2022-03-29 13:00:00|11412.3|11410.3|11436.5|11434.5|11437.3|11435.3|11410.8|11408.8|78320
1648562400000|2022-03-29 14:00:00|11435.8|11433.8|11407.6|11405.6|11442.8|11440.8|11405.3|11403.3|71421
1648566000000|2022-03-29 15:00:00|11408.4|11406.4|11429.1|11427.1|11429.5|11427.5|11406.1|11404.1|44671
1648569600000|2022-03-29 16:00:00|11428.7|11426.7|11428.7|11426.7|11432.6|11430.6|11417.8|11415.8|35405
1648573200000|2022-03-29 17:00:00|11429.1|11427.1|11439.7|11437.7|11439.7|11437.7|11419.4|11417.4|31561
1648576800000|2022-03-29 18:00:00|11441.2|11439.2|11438.9|11436.9|11442.4|11440.4|11433.4|11431.4|45785
1648580400000|2022-03-29 19:00:00|11439.7|11437.7|11435.8|11433.8|11439.7|11437.7|11428.7|11426.7|20518
1648584000000|2022-03-29 20:00:00|11436.5|11434.5|11430.3|11428.3|11436.5|11434.5|11427.2|11425.2|21386
1648591200000|2022-03-29 22:00:00|11433.4|11431.4|11424.8|11422.8|11436.2|11434.2|11424|11422|2566
1648594800000|2022-03-29 23:00:00|11425.6|11423.6|11430.3|11428.3|11432.6|11430.6|11424.8|11422.8|2882
1648598400000|2022-03-30 00:00:00|11431.1|11429.1|11441.2|11439.2|11442|11440|11431.1|11429.1|8955
1648602000000|2022-03-30 01:00:00|11440.5|11438.5|11449|11447|11455.3|11453.3|11440.5|11438.5|15097
1648605600000|2022-03-30 02:00:00|11449.4|11447.4|11456.1|11454.1|11457.6|11455.6|11447.5|11445.5|7549
1648609200000|2022-03-30 03:00:00|11455.3|11453.3|11460|11458|11463.1|11461.1|11455.3|11453.3|8612
1648612800000|2022-03-30 04:00:00|11460.4|11458.4|11462.3|11460.3|11468.6|11466.6|11460|11458|11669
1648616400000|2022-03-30 05:00:00|11461.9|11459.9|11451.4|11449.4|11462.3|11460.3|11451.4|11449.4|7234
1648620000000|2022-03-30 06:00:00|11450.6|11448.6|11447.5|11445.5|11462.3|11460.3|11443.6|11441.6|15367
1648623600000|2022-03-30 07:00:00|11446.7|11444.7|11449|11447|11452.2|11450.2|11434.2|11432.2|28071
1648627200000|2022-03-30 08:00:00|11448.3|11446.3|11452.2|11450.2|11462.3|11460.3|11447.5|11445.5|24263
1648630800000|2022-03-30 09:00:00|11451.4|11449.4|11443.6|11441.6|11453.3|11451.3|11442|11440|14233
1648634400000|2022-03-30 10:00:00|11445.1|11443.1|11435.8|11433.8|11448.3|11446.3|11435.8|11433.8|13416
1648638000000|2022-03-30 11:00:00|11436.5|11434.5|11442.8|11440.8|11445.9|11443.9|11433.4|11431.4|17154
1648641600000|2022-03-30 12:00:00|11443.6|11441.6|11437.3|11435.3|11443.6|11441.6|11432.6|11430.6|48611
1648645200000|2022-03-30 13:00:00|11436.5|11434.5|11428.7|11426.7|11437.3|11435.3|11420.9|11418.9|59337
1648648800000|2022-03-30 14:00:00|11429.5|11427.5|11441.2|11439.2|11454.5|11452.5|11428.7|11426.7|54712
1648652400000|2022-03-30 15:00:00|11442|11440|11453|11451|11454.5|11452.5|11440.5|11438.5|38653
1648656000000|2022-03-30 16:00:00|11453.7|11451.7|11463.1|11461.1|11465.5|11463.5|11453|11451|51740
1648659600000|2022-03-30 17:00:00|11463.9|11461.9|11453|11451|11464.7|11462.7|11449.8|11447.8|27771
1648663200000|2022-03-30 18:00:00|11452.2|11450.2|11456.9|11454.9|11458.4|11456.4|11452.2|11450.2|40989
1648666800000|2022-03-30 19:00:00|11457.6|11455.6|11459.2|11457.2|11463.1|11461.1|11456.1|11454.1|35321
1648670400000|2022-03-30 20:00:00|11460|11458|11460|11458|11466.2|11464.2|11458.4|11456.4|31345
1648677600000|2022-03-30 22:00:00|11462.7|11460.7|11463.1|11461.1|11465.5|11463.5|11462.3|11460.3|4256
1648681200000|2022-03-30 23:00:00|11463.9|11461.9|11467|11465|11468.6|11466.6|11462.3|11460.3|2858
1648684800000|2022-03-31 00:00:00|11466.2|11464.2|11471.7|11469.7|11474|11472|11455.3|11453.3|10632
1648688400000|2022-03-31 01:00:00|11472.5|11470.5|11474|11472|11475.6|11473.6|11468.6|11466.6|5659
1648692000000|2022-03-31 02:00:00|11474.8|11472.8|11471.3|11469.3|11474.8|11472.8|11470.1|11468.1|1766
1648695600000|2022-03-31 03:00:00|11471.7|11469.7|11471.7|11469.7|11475.2|11473.2|11470.1|11468.1|2087
1648699200000|2022-03-31 04:00:00|11472.1|11470.1|11464.7|11462.7|11472.5|11470.5|11462.3|11460.3|3501
1648702800000|2022-03-31 05:00:00|11463.1|11461.1|11463.1|11461.1|11464.3|11462.3|11453.7|11451.7|6032
1648706400000|2022-03-31 06:00:00|11462.7|11460.7|11472.5|11470.5|11476.4|11474.4|11461.5|11459.5|10115
1648710000000|2022-03-31 07:00:00|11472.1|11470.1|11480.3|11478.3|11487.3|11485.3|11470.9|11468.9|18902
1648713600000|2022-03-31 08:00:00|11479.5|11477.5|11476.4|11474.4|11485.8|11483.8|11470.9|11468.9|18989
1648717200000|2022-03-31 09:00:00|11475.6|11473.6|11479.5|11477.5|11480.3|11478.3|11469.4|11467.4|12418
1648720800000|2022-03-31 10:00:00|11480.3|11478.3|11485.8|11483.8|11485.8|11483.8|11474|11472|10032
1648724400000|2022-03-31 11:00:00|11485|11483|11482.6|11480.6|11487.3|11485.3|11479.5|11477.5|13389
1648728000000|2022-03-31 12:00:00|11481.9|11479.9|11470.9|11468.9|11485|11483|11467.8|11465.8|48680
1648731600000|2022-03-31 13:00:00|11470.1|11468.1|11456.9|11454.9|11476.4|11474.4|11456.9|11454.9|40469
1648735200000|2022-03-31 14:00:00|11456.1|11454.1|11474.4|11472.4|11475.6|11473.6|11456.1|11454.1|38868
1648738800000|2022-03-31 15:00:00|11474.8|11472.8|11472.5|11470.5|11476.4|11474.4|11469.4|11467.4|33235
1648742400000|2022-03-31 16:00:00|11471.7|11469.7|11467.8|11465.8|11471.7|11469.7|11465.5|11463.5|24192
1648746000000|2022-03-31 17:00:00|11467|11465|11471.7|11469.7|11472.9|11470.9|11465.5|11463.5|24671
1648749600000|2022-03-31 18:00:00|11470.9|11468.9|11470.1|11468.1|11477.2|11475.2|11467.8|11465.8|43693
1648753200000|2022-03-31 19:00:00|11470.9|11468.9|11456.1|11454.1|11471.7|11469.7|11448.3|11446.3|115531
1648756800000|2022-03-31 20:00:00|11455.3|11453.3|11449|11447|11460|11458|11445.9|11443.9|74275
1648764000000|2022-03-31 22:00:00|11450.6|11448.6|11441.2|11439.2|11450.6|11448.6|11429.5|11427.5|11225
1648767600000|2022-03-31 23:00:00|11441.6|11439.6|11447.1|11445.1|11448.3|11446.3|11440.5|11438.5|4469
1648771200000|2022-04-01 00:00:00|11446.7|11444.7|11434.2|11432.2|11447.1|11445.1|11426.4|11424.4|8384
1648774800000|2022-04-01 01:00:00|11435|11433|11438.9|11436.9|11440.5|11438.5|11430.3|11428.3|7658
1648778400000|2022-04-01 02:00:00|11438.1|11436.1|11427.2|11425.2|11438.1|11436.1|11425.6|11423.6|4921
1648782000000|2022-04-01 03:00:00|11426.4|11424.4|11427.2|11425.2|11428.7|11426.7|11422.5|11420.5|4800
1648785600000|2022-04-01 04:00:00|11427.6|11425.6|11428|11426|11430.3|11428.3|11426.8|11424.8|3048
1648789200000|2022-04-01 05:00:00|11428.7|11426.7|11433.4|11431.4|11434.2|11432.2|11425.6|11423.6|4857
1648792800000|2022-04-01 06:00:00|11432.6|11430.6|11433.4|11431.4|11439.7|11437.7|11430.3|11428.3|10332
1648796400000|2022-04-01 07:00:00|11434.2|11432.2|11408|11406|11434.2|11432.2|11404.5|11402.5|34844
1648800000000|2022-04-01 08:00:00|11408.4|11406.4|11415.5|11413.5|11419.4|11417.4|11406.9|11404.9|15815
1648803600000|2022-04-01 09:00:00|11416.2|11414.2|11423.3|11421.3|11428.7|11426.7|11416.2|11414.2|15357
1648807200000|2022-04-01 10:00:00|11422.5|11420.5|11423.3|11421.3|11430.3|11428.3|11418.6|11416.6|12496
1648810800000|2022-04-01 11:00:00|11424|11422|11424.8|11422.8|11426.4|11424.4|11417.8|11415.8|22087
1648814400000|2022-04-01 12:00:00|11425.2|11423.2|11393.6|11391.6|11428|11426|11393.6|11391.6|81329
1648818000000|2022-04-01 13:00:00|11394.4|11392.4|11394.4|11392.4|11401.4|11399.4|11385.8|11383.8|65128
1648821600000|2022-04-01 14:00:00|11397.1|11395.1|11394.4|11392.4|11400.2|11398.2|11385.8|11383.8|46994
1648825200000|2022-04-01 15:00:00|11393.6|11391.6|11405.3|11403.3|11406.9|11404.9|11387.3|11385.3|40976
1648828800000|2022-04-01 16:00:00|11404.9|11402.9|11407.6|11405.6|11411.5|11409.5|11403|11401|31223
1648832400000|2022-04-01 17:00:00|11408.4|11406.4|11407.6|11405.6|11413.9|11411.9|11405.3|11403.3|23803
1648836000000|2022-04-01 18:00:00|11406.9|11404.9|11403|11401|11409.2|11407.2|11402.2|11400.2|30171
1648839600000|2022-04-01 19:00:00|11402.2|11400.2|11391.2|11389.2|11404.5|11402.5|11391.2|11389.2|56699
1648843200000|2022-04-01 20:00:00|11392|11390|11395.9|11393.9|11400.6|11398.6|11391.2|11389.2|24474
1649023200000|2022-04-03 22:00:00|11391.2|11389.2|11386.9|11384.9|11391.2|11389.2|11378.7|11376.7|6288
1649026800000|2022-04-03 23:00:00|11387.3|11385.3|11380.3|11378.3|11388.1|11386.1|11380.3|11378.3|4126
1649030400000|2022-04-04 00:00:00|11379.5|11377.5|11387.3|11385.3|11388.9|11386.9|11378.7|11376.7|5953
1649034000000|2022-04-04 01:00:00|11386.5|11384.5|11381.9|11379.9|11386.5|11384.5|11381.1|11379.1|4463
1649037600000|2022-04-04 02:00:00|11382.6|11380.6|11379.5|11377.5|11383.4|11381.4|11376.4|11374.4|4411
1649041200000|2022-04-04 03:00:00|11380.3|11378.3|11379.5|11377.5|11382.6|11380.6|11379.5|11377.5|2083
1649044800000|2022-04-04 04:00:00|11380.3|11378.3|11381.9|11379.9|11385|11383|11380.3|11378.3|2327
1649048400000|2022-04-04 05:00:00|11382.6|11380.6|11382.6|11380.6|11385.8|11383.8|11381.1|11379.1|3806
1649052000000|2022-04-04 06:00:00|11383.4|11381.4|11392.8|11390.8|11393.6|11391.6|11378|11376|13201
1649055600000|2022-04-04 07:00:00|11392|11390|11390.5|11388.5|11399|11397|11382.6|11380.6|14803
1649059200000|2022-04-04 08:00:00|11391.2|11389.2|11398.3|11396.3|11403.7|11401.7|11391.2|11389.2|18679
1649062800000|2022-04-04 09:00:00|11398.7|11396.7|11393.6|11391.6|11399|11397|11392|11390|12472
1649066400000|2022-04-04 10:00:00|11394.4|11392.4|11395.1|11393.1|11396.7|11394.7|11390.5|11388.5|8521
1649070000000|2022-04-04 11:00:00|11394.4|11392.4|11410.8|11408.8|11412.3|11410.3|11392|11390|21690
1649073600000|2022-04-04 12:00:00|11410|11408|11413.1|11411.1|11417|11415|11403.7|11401.7|35828
1649077200000|2022-04-04 13:00:00|11412.3|11410.3|11392|11390|11418.6|11416.6|11392|11390|49682
1649080800000|2022-04-04 14:00:00|11390.5|11388.5|11398.3|11396.3|11403.7|11401.7|11387.3|11385.3|65709
1649084400000|2022-04-04 15:00:00|11399|11397|11402.2|11400.2|11403.7|11401.7|11392.8|11390.8|28419
1649088000000|2022-04-04 16:00:00|11403|11401|11397.5|11395.5|11403.7|11401.7|11396.7|11394.7|20476
1649091600000|2022-04-04 17:00:00|11397.9|11395.9|11404.5|11402.5|11404.5|11402.5|11397.5|11395.5|18437
1649095200000|2022-04-04 18:00:00|11403.7|11401.7|11403|11401|11407.6|11405.6|11401.4|11399.4|29930
1649098800000|2022-04-04 19:00:00|11403.7|11401.7|11406.9|11404.9|11407.6|11405.6|11398.3|11396.3|30043
1649102400000|2022-04-04 20:00:00|11407.6|11405.6|11404.5|11402.5|11410|11408|11401.4|11399.4|24191
1649109600000|2022-04-04 22:00:00|11403.3|11401.3|11413.1|11411.1|11413.9|11411.9|11403.3|11401.3|3230
1649113200000|2022-04-04 23:00:00|11412.3|11410.3|11413.1|11411.1|11413.9|11411.9|11410.8|11408.8|2549
1649116800000|2022-04-05 00:00:00|11412.3|11410.3|11415.8|11413.8|11418.6|11416.6|11410.8|11408.8|4601
1649120400000|2022-04-05 01:00:00|11416.2|11414.2|11409.2|11407.2|11416.2|11414.2|11407.6|11405.6|6641
1649124000000|2022-04-05 02:00:00|11410|11408|11408.4|11406.4|11410.8|11408.8|11407.6|11405.6|4392
1649127600000|2022-04-05 03:00:00|11407.6|11405.6|11404.5|11402.5|11409.2|11407.2|11404.5|11402.5|3062
1649131200000|2022-04-05 04:00:00|11404.1|11402.1|11395.1|11393.1|11404.1|11402.1|11392.8|11390.8|4159
1649134800000|2022-04-05 05:00:00|11394.4|11392.4|11395.9|11393.9|11401.4|11399.4|11392.8|11390.8|3705
1649138400000|2022-04-05 06:00:00|11395.5|11393.5|11396.7|11394.7|11399|11397|11388.9|11386.9|9493
1649142000000|2022-04-05 07:00:00|11395.9|11393.9|11385.8|11383.8|11396.7|11394.7|11382.6|11380.6|12706
1649145600000|2022-04-05 08:00:00|11385|11383|11384.2|11382.2|11386.5|11384.5|11380.3|11378.3|11342
1649149200000|2022-04-05 09:00:00|11385|11383|11380.3|11378.3|11386.5|11384.5|11379.5|11377.5|6032
1649152800000|2022-04-05 10:00:00|11379.5|11377.5|11377.2|11375.2|11383.4|11381.4|11368.6|11366.6|17717
1649156400000|2022-04-05 11:00:00|11376.4|11374.4|11378|11376|11379.5|11377.5|11374|11372|19539
1649160000000|2022-04-05 12:00:00|11378.7|11376.7|11378.7|11376.7|11381.1|11379.1|11371.7|11369.7|33769
1649163600000|2022-04-05 13:00:00|11379.5|11377.5|11377.2|11375.2|11388.9|11386.9|11375.6|11373.6|39016
1649167200000|2022-04-05 14:00:00|11376.4|11374.4|11337.3|11335.3|11378.7|11376.7|11332.6|11330.6|116835
1649170800000|2022-04-05 15:00:00|11336.5|11334.5|11332.6|11330.6|11340.5|11338.5|11328.7|11326.7|47335
1649174400000|2022-04-05 16:00:00|11331.9|11329.9|11335.8|11333.8|11338.1|11336.1|11330.3|11328.3|31367
1649178000000|2022-04-05 17:00:00|11335|11333|11336.5|11334.5|11342|11340|11335|11333|25567
1649181600000|2022-04-05 18:00:00|11337.3|11335.3|11338.9|11336.9|11340.5|11338.5|11332.6|11330.6|27300
1649185200000|2022-04-05 19:00:00|11339.7|11337.7|11333.4|11331.4|11343.6|11341.6|11332.6|11330.6|29676
1649188800000|2022-04-05 20:00:00|11332.6|11330.6|11337.3|11335.3|11338.9|11336.9|11330.3|11328.3|25715
1649196000000|2022-04-05 22:00:00|11335.8|11333.8|11338.1|11336.1|11338.1|11336.1|11331.9|11329.9|2611
1649199600000|2022-04-05 23:00:00|11338.9|11336.9|11328.7|11326.7|11338.9|11336.9|11328.7|11326.7|3845
1649203200000|2022-04-06 00:00:00|11328|11326|11306.9|11304.9|11328|11326|11302.2|11300.2|14671
1649206800000|2022-04-06 01:00:00|11307.3|11305.3|11310.8|11308.8|11315.5|11313.5|11303.7|11301.7|12353
1649210400000|2022-04-06 02:00:00|11310|11308|11303.7|11301.7|11310|11308|11300.6|11298.6|6588
1649214000000|2022-04-06 03:00:00|11304.5|11302.5|11304.5|11302.5|11307.6|11305.6|11302.2|11300.2|4850
1649217600000|2022-04-06 04:00:00|11303.7|11301.7|11292.8|11290.8|11303.7|11301.7|11291.2|11289.2|18337
1649221200000|2022-04-06 05:00:00|11292|11290|11299.8|11297.8|11304.5|11302.5|11291.2|11289.2|8147
1649224800000|2022-04-06 06:00:00|11300.6|11298.6|11311.5|11309.5|11316.2|11314.2|11299.8|11297.8|16944
1649228400000|2022-04-06 07:00:00|11312.3|11310.3|11303.7|11301.7|11314.7|11312.7|11299|11297|18522
1649232000000|2022-04-06 08:00:00|11304.5|11302.5|11306.9|11304.9|11310|11308|11299.8|11297.8|14647
1649235600000|2022-04-06 09:00:00|11307.6|11305.6|11309.2|11307.2|11311.2|11309.2|11303.7|11301.7|11312
1649239200000|2022-04-06 10:00:00|11308.4|11306.4|11302.2|11300.2|11309.2|11307.2|11293.6|11291.6|20348
1649242800000|2022-04-06 11:00:00|11302.6|11300.6|11305.3|11303.3|11311.5|11309.5|11301.4|11299.4|26097
1649246400000|2022-04-06 12:00:00|11304.5|11302.5|11313.1|11311.1|11324|11322|11304.5|11302.5|44852
1649250000000|2022-04-06 13:00:00|11313.9|11311.9|11324.8|11322.8|11324.8|11322.8|11310.8|11308.8|52026
1649253600000|2022-04-06 14:00:00|11325.6|11323.6|11323.3|11321.3|11334.2|11332.2|11317|11315|71998
1649257200000|2022-04-06 15:00:00|11322.5|11320.5|11342|11340|11348.3|11346.3|11322.5|11320.5|65359
1649260800000|2022-04-06 16:00:00|11342.8|11340.8|11343.6|11341.6|11347.5|11345.5|11338.1|11336.1|28532
1649264400000|2022-04-06 17:00:00|11342.8|11340.8|11342.8|11340.8|11347.5|11345.5|11337.3|11335.3|25342
1649268000000|2022-04-06 18:00:00|11343.2|11341.2|11338.9|11336.9|11363.9|11361.9|11320.9|11318.9|89432
1649271600000|2022-04-06 19:00:00|11338.5|11336.5|11338.9|11336.9|11344.4|11342.4|11335.8|11333.8|37910
1649275200000|2022-04-06 20:00:00|11338.1|11336.1|11348.7|11346.7|11351.4|11349.4|11338.1|11336.1|22890
1649282400000|2022-04-06 22:00:00|11348.3|11346.3|11345.1|11343.1|11356.1|11354.1|11342.8|11340.8|2871
1649286000000|2022-04-06 23:00:00|11344.4|11342.4|11353|11351|11355.3|11353.3|11342.8|11340.8|4525
1649289600000|2022-04-07 00:00:00|11353.7|11351.7|11370.9|11368.9|11380.3|11378.3|11353.7|11351.7|16794
1649293200000|2022-04-07 01:00:00|11370.5|11368.5|11374|11372|11375.6|11373.6|11357.6|11355.6|13998
1649296800000|2022-04-07 02:00:00|11372.5|11370.5|11367.8|11365.8|11374|11372|11362.3|11360.3|16560
1649300400000|2022-04-07 03:00:00|11367.4|11365.4|11365.5|11363.5|11368.6|11366.6|11363.1|11361.1|4410
1649304000000|2022-04-07 04:00:00|11366.2|11364.2|11363.9|11361.9|11367|11365|11359.2|11357.2|4152
1649307600000|2022-04-07 05:00:00|11364.7|11362.7|11369.4|11367.4|11370.1|11368.1|11360.8|11358.8|5965
1649311200000|2022-04-07 06:00:00|11368.6|11366.6|11374|11372|11380.3|11378.3|11367.8|11365.8|15914
1649314800000|2022-04-07 07:00:00|11374.8|11372.8|11370.1|11368.1|11379.5|11377.5|11367|11365|26154
1649318400000|2022-04-07 08:00:00|11369.4|11367.4|11375.6|11373.6|11377.2|11375.2|11369.4|11367.4|10467
1649322000000|2022-04-07 09:00:00|11374.8|11372.8|11367.8|11365.8|11374.8|11372.8|11367|11365|10651
1649325600000|2022-04-07 10:00:00|11368.2|11366.2|11363.9|11361.9|11370.1|11368.1|11360.8|11358.8|12921
1649329200000|2022-04-07 11:00:00|11364.7|11362.7|11351.8|11349.8|11365.5|11363.5|11349.8|11347.8|28841
1649332800000|2022-04-07 12:00:00|11351.4|11349.4|11347.5|11345.5|11358.4|11356.4|11344.4|11342.4|56359
1649336400000|2022-04-07 13:00:00|11346.7|11344.7|11363.9|11361.9|11364.7|11362.7|11343.6|11341.6|49702
1649340000000|2022-04-07 14:00:00|11364.7|11362.7|11358.4|11356.4|11369.4|11367.4|11355.3|11353.3|91673
1649343600000|2022-04-07 15:00:00|11359.2|11357.2|11355.3|11353.3|11364.7|11362.7|11351.4|11349.4|86130
1649347200000|2022-04-07 16:00:00|11354.5|11352.5|11349.8|11347.8|11355.3|11353.3|11348.3|11346.3|32000
1649350800000|2022-04-07 17:00:00|11350.2|11348.2|11350.6|11348.6|11354.5|11352.5|11349|11347|22710
1649354400000|2022-04-07 18:00:00|11349.8|11347.8|11351.4|11349.4|11353.7|11351.7|11343.6|11341.6|27673
1649358000000|2022-04-07 19:00:00|11350.6|11348.6|11353|11351|11353.7|11351.7|11344.4|11342.4|26036
1649361600000|2022-04-07 20:00:00|11353.7|11351.7|11342.8|11340.8|11354.5|11352.5|11339.7|11337.7|23294
1649368800000|2022-04-07 22:00:00|11341.6|11339.6|11345.9|11343.9|11350.6|11348.6|11341.2|11339.2|4511
1649372400000|2022-04-07 23:00:00|11345.1|11343.1|11349|11347|11350.6|11348.6|11345.1|11343.1|2619
1649376000000|2022-04-08 00:00:00|11348.3|11346.3|11347.5|11345.5|11359.2|11357.2|11346.7|11344.7|6866
1649379600000|2022-04-08 01:00:00|11346.7|11344.7|11349|11347|11353.7|11351.7|11346.7|11344.7|3917
1649383200000|2022-04-08 02:00:00|11348.3|11346.3|11340.5|11338.5|11352.2|11350.2|11339.7|11337.7|4586
1649386800000|2022-04-08 03:00:00|11340.1|11338.1|11338.9|11336.9|11341.2|11339.2|11331.1|11329.1|7958
1649390400000|2022-04-08 04:00:00|11338.1|11336.1|11336.5|11334.5|11338.9|11336.9|11333.4|11331.4|3497
1649394000000|2022-04-08 05:00:00|11336.9|11334.9|11340.8|11338.8|11341.2|11339.2|11334.2|11332.2|2585
1649397600000|2022-04-08 06:00:00|11340.5|11338.5|11339.7|11337.7|11341.2|11339.2|11334.2|11332.2|6998
1649401200000|2022-04-08 07:00:00|11341.2|11339.2|11341.2|11339.2|11343.6|11341.6|11335|11333|10671
1649404800000|2022-04-08 08:00:00|11340.5|11338.5|11328|11326|11341.2|11339.2|11323.3|11321.3|13143
1649408400000|2022-04-08 09:00:00|11328.7|11326.7|11327.2|11325.2|11329.5|11327.5|11324.8|11322.8|15788
1649412000000|2022-04-08 10:00:00|11328|11326|11328.7|11326.7|11333|11331|11327.2|11325.2|10061
1649415600000|2022-04-08 11:00:00|11328|11326|11328|11326|11329.5|11327.5|11313.9|11311.9|29810
1649419200000|2022-04-08 12:00:00|11328.7|11326.7|11316.2|11314.2|11332.6|11330.6|11310|11308|48857
1649422800000|2022-04-08 13:00:00|11315.5|11313.5|11327.2|11325.2|11331.1|11329.1|11304.5|11302.5|54288
1649426400000|2022-04-08 14:00:00|11328|11326|11329.5|11327.5|11336.5|11334.5|11320.9|11318.9|44336
1649430000000|2022-04-08 15:00:00|11330.3|11328.3|11331.1|11329.1|11335.8|11333.8|11326.4|11324.4|24742
1649433600000|2022-04-08 16:00:00|11330.3|11328.3|11324.8|11322.8|11331.1|11329.1|11324|11322|16818
1649437200000|2022-04-08 17:00:00|11325.2|11323.2|11323.3|11321.3|11325.6|11323.6|11320.1|11318.1|18270
1649440800000|2022-04-08 18:00:00|11322.5|11320.5|11320.9|11318.9|11325.6|11323.6|11316.2|11314.2|21305
1649444400000|2022-04-08 19:00:00|11321.3|11319.3|11322.5|11320.5|11323.3|11321.3|11315.5|11313.5|27417
1649448000000|2022-04-08 20:00:00|11323.3|11321.3|11320.5|11318.5|11325.6|11323.6|11320.1|11318.1|17403
1649628000000|2022-04-10 22:00:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11304.5|11302.5|3948
1649631600000|2022-04-10 23:00:00|11312.3|11310.3|11311.5|11309.5|11314.7|11312.7|11309.2|11307.2|4497
1649635200000|2022-04-11 00:00:00|11312.3|11310.3|11313.1|11311.1|11316.2|11314.2|11307.6|11305.6|4724
1649638800000|2022-04-11 01:00:00|11312.3|11310.3|11307.6|11305.6|11317|11315|11306.9|11304.9|3518
1649642400000|2022-04-11 02:00:00|11306.9|11304.9|11290.8|11288.8|11306.9|11304.9|11285.8|11283.8|9973
1649646000000|2022-04-11 03:00:00|11290.5|11288.5|11285|11283|11292|11290|11283.4|11281.4|6273
1649649600000|2022-04-11 04:00:00|11284.6|11282.6|11287.3|11285.3|11292|11290|11283.4|11281.4|3166
1649653200000|2022-04-11 05:00:00|11286.5|11284.5|11292|11290|11292.8|11290.8|11285.8|11283.8|3011
1649656800000|2022-04-11 06:00:00|11292.4|11290.4|11294.4|11292.4|11299.8|11297.8|11292|11290|11371
1649660400000|2022-04-11 07:00:00|11295.1|11293.1|11295.9|11293.9|11303|11301|11292.8|11290.8|14556
1649664000000|2022-04-11 08:00:00|11295.1|11293.1|11297.5|11295.5|11299.8|11297.8|11291.2|11289.2|12272
1649667600000|2022-04-11 09:00:00|11298.3|11296.3|11294.4|11292.4|11303.7|11301.7|11293.6|11291.6|12524
1649671200000|2022-04-11 10:00:00|11294|11292|11293.6|11291.6|11295.9|11293.9|11285.8|11283.8|13522
1649674800000|2022-04-11 11:00:00|11292.8|11290.8|11299.8|11297.8|11302.2|11300.2|11292.8|11290.8|16528
1649678400000|2022-04-11 12:00:00|11300.6|11298.6|11307.6|11305.6|11310.8|11308.8|11290.5|11288.5|50002
1649682000000|2022-04-11 13:00:00|11308.4|11306.4|11306.9|11304.9|11312.3|11310.3|11302.2|11300.2|32669
1649685600000|2022-04-11 14:00:00|11306.5|11304.5|11310|11308|11315.5|11313.5|11305.3|11303.3|35642
1649689200000|2022-04-11 15:00:00|11310.8|11308.8|11312.3|11310.3|11317.8|11315.8|11309.2|11307.2|56585
1649692800000|2022-04-11 16:00:00|11311.5|11309.5|11313.1|11311.1|11316.2|11314.2|11310.8|11308.8|25961
1649696400000|2022-04-11 17:00:00|11313.9|11311.9|11309.2|11307.2|11314.7|11312.7|11308.4|11306.4|30331
1649700000000|2022-04-11 18:00:00|11310|11308|11313.1|11311.1|11315.5|11313.5|11309.2|11307.2|22655
1649703600000|2022-04-11 19:00:00|11312.7|11310.7|11313.9|11311.9|11315.5|11313.5|11307.6|11305.6|25830
1649707200000|2022-04-11 20:00:00|11313.1|11311.1|11310|11308|11317|11315|11307.6|11305.6|29022
1649714400000|2022-04-11 22:00:00|11310.4|11308.4|11306.1|11304.1|11317|11315|11303|11301|4285
1649718000000|2022-04-11 23:00:00|11305.7|11303.7|11303|11301|11307.6|11305.6|11297.5|11295.5|3777
1649721600000|2022-04-12 00:00:00|11303.3|11301.3|11296.7|11294.7|11304.5|11302.5|11289.7|11287.7|9802
1649725200000|2022-04-12 01:00:00|11295.9|11293.9|11292.8|11290.8|11297.5|11295.5|11288.9|11286.9|8049
1649728800000|2022-04-12 02:00:00|11292|11290|11295.9|11293.9|11296.7|11294.7|11291.2|11289.2|3495
1649732400000|2022-04-12 03:00:00|11295.1|11293.1|11298.3|11296.3|11298.3|11296.3|11293.6|11291.6|2403
1649736000000|2022-04-12 04:00:00|11299|11297|11299|11297|11303.7|11301.7|11298.3|11296.3|3862
1649739600000|2022-04-12 05:00:00|11298.3|11296.3|11295.9|11293.9|11298.7|11296.7|11292|11290|2765
1649743200000|2022-04-12 06:00:00|11296.7|11294.7|11294.4|11292.4|11299|11297|11290.5|11288.5|10349
1649746800000|2022-04-12 07:00:00|11293.6|11291.6|11287.3|11285.3|11296.7|11294.7|11285.8|11283.8|11618
1649750400000|2022-04-12 08:00:00|11288.1|11286.1|11289.7|11287.7|11293.6|11291.6|11286.5|11284.5|10948
1649754000000|2022-04-12 09:00:00|11289.3|11287.3|11304.5|11302.5|11304.5|11302.5|11287.3|11285.3|10396
1649757600000|2022-04-12 10:00:00|11305.3|11303.3|11304.5|11302.5|11309.2|11307.2|11304.5|11302.5|12091
1649761200000|2022-04-12 11:00:00|11303.7|11301.7|11316.2|11314.2|11318.6|11316.6|11303.7|11301.7|25136
1649764800000|2022-04-12 12:00:00|11316.6|11314.6|11362.3|11360.3|11368.6|11366.6|11308.4|11306.4|130068
1649768400000|2022-04-12 13:00:00|11363.1|11361.1|11356.9|11354.9|11366.2|11364.2|11351.4|11349.4|80177
1649772000000|2022-04-12 14:00:00|11356.1|11354.1|11365.5|11363.5|11366.2|11364.2|11356.1|11354.1|46633
1649775600000|2022-04-12 15:00:00|11364.7|11362.7|11369.4|11367.4|11370.9|11368.9|11362.3|11360.3|34699
1649779200000|2022-04-12 16:00:00|11368.6|11366.6|11379.5|11377.5|11389.7|11387.7|11364.7|11362.7|77388
1649782800000|2022-04-12 17:00:00|11378.7|11376.7|11374|11372|11384.2|11382.2|11368.6|11366.6|48965
1649786400000|2022-04-12 18:00:00|11374.8|11372.8|11371.7|11369.7|11378.7|11376.7|11368.6|11366.6|33715
1649790000000|2022-04-12 19:00:00|11370.1|11368.1|11370.1|11368.1|11380.3|11378.3|11369.4|11367.4|25828
1649793600000|2022-04-12 20:00:00|11369.4|11367.4|11363.9|11361.9|11372.5|11370.5|11357.6|11355.6|33175
1649800800000|2022-04-12 22:00:00|11365.8|11363.8|11367|11365|11370.9|11368.9|11363.9|11361.9|4097
1649804400000|2022-04-12 23:00:00|11367.8|11365.8|11367.8|11365.8|11369.4|11367.4|11360|11358|3700
1649808000000|2022-04-13 00:00:00|11368.6|11366.6|11353|11351|11374|11372|11352.2|11350.2|8960
1649811600000|2022-04-13 01:00:00|11352.6|11350.6|11354.5|11352.5|11357.6|11355.6|11352.2|11350.2|5997
1649815200000|2022-04-13 02:00:00|11353.7|11351.7|11356.9|11354.9|11358.4|11356.4|11349|11347|6933
1649818800000|2022-04-13 03:00:00|11357.3|11355.3|11360|11358|11362.3|11360.3|11356.9|11354.9|3840
1649822400000|2022-04-13 04:00:00|11360.8|11358.8|11360.8|11358.8|11362.3|11360.3|11356.1|11354.1|5640
1649826000000|2022-04-13 05:00:00|11361.5|11359.5|11360|11358|11367|11365|11357.6|11355.6|6688
1649829600000|2022-04-13 06:00:00|11360.8|11358.8|11349|11347|11363.1|11361.1|11345.9|11343.9|11635
1649833200000|2022-04-13 07:00:00|11349.8|11347.8|11343.6|11341.6|11356.1|11354.1|11339.7|11337.7|24492
1649836800000|2022-04-13 08:00:00|11342.8|11340.8|11353|11351|11355.3|11353.3|11338.9|11336.9|15914
1649840400000|2022-04-13 09:00:00|11352.2|11350.2|11356.1|11354.1|11356.1|11354.1|11347.5|11345.5|12921
1649844000000|2022-04-13 10:00:00|11355.7|11353.7|11368.6|11366.6|11370.9|11368.9|11355.3|11353.3|18961
1649847600000|2022-04-13 11:00:00|11367.8|11365.8|11372.5|11370.5|11377.2|11375.2|11365.5|11363.5|30486
1649851200000|2022-04-13 12:00:00|11372.1|11370.1|11380.3|11378.3|11384.2|11382.2|11354.5|11352.5|64693
1649854800000|2022-04-13 13:00:00|11379.5|11377.5|11410|11408|11417.8|11415.8|11379.5|11377.5|110447
1649858400000|2022-04-13 14:00:00|11409.2|11407.2|11412.3|11410.3|11425.6|11423.6|11401.4|11399.4|72683
1649862000000|2022-04-13 15:00:00|11411.9|11409.9|11410.8|11408.8|11416.2|11414.2|11399.8|11397.8|49579
1649865600000|2022-04-13 16:00:00|11410|11408|11395.9|11393.9|11413.1|11411.1|11395.1|11393.1|50360
1649869200000|2022-04-13 17:00:00|11396.3|11394.3|11388.1|11386.1|11401.8|11399.8|11388.1|11386.1|61035
1649872800000|2022-04-13 18:00:00|11387.3|11385.3|11388.1|11386.1|11395.9|11393.9|11386.9|11384.9|37253
1649876400000|2022-04-13 19:00:00|11388.9|11386.9|11381.5|11379.5|11389.7|11387.7|11374|11372|48277
1649880000000|2022-04-13 20:00:00|11381.9|11379.9|11383.4|11381.4|11387.3|11385.3|11378.7|11376.7|20733
1649887200000|2022-04-13 22:00:00|11379.1|11377.1|11391.2|11389.2|11391.2|11389.2|11374.8|11372.8|3676
1649890800000|2022-04-13 23:00:00|11390.5|11388.5|11382.6|11380.6|11390.5|11388.5|11381.5|11379.5|3386
1649894400000|2022-04-14 00:00:00|11383.4|11381.4|11379.5|11377.5|11385|11383|11374.4|11372.4|5723
1649898000000|2022-04-14 01:00:00|11379.1|11377.1|11392|11390|11394.4|11392.4|11378|11376|8278
1649901600000|2022-04-14 02:00:00|11392.8|11390.8|11404.5|11402.5|11408.4|11406.4|11392.8|11390.8|8638
1649905200000|2022-04-14 03:00:00|11404.1|11402.1|11409.2|11407.2|11413.9|11411.9|11398.3|11396.3|8072
1649908800000|2022-04-14 04:00:00|11408.4|11406.4|11410|11408|11413.1|11411.1|11406.1|11404.1|4787
1649912400000|2022-04-14 05:00:00|11409.2|11407.2|11404.5|11402.5|11410|11408|11403|11401|4072
1649916000000|2022-04-14 06:00:00|11403.7|11401.7|11399.8|11397.8|11406.1|11404.1|11397.5|11395.5|6861
1649919600000|2022-04-14 07:00:00|11400.6|11398.6|11406.9|11404.9|11413.9|11411.9|11400.6|11398.6|15265
1649923200000|2022-04-14 08:00:00|11406.1|11404.1|11397.9|11395.9|11408.4|11406.4|11396.7|11394.7|13413
1649926800000|2022-04-14 09:00:00|11397.5|11395.5|11391.2|11389.2|11399|11397|11390.5|11388.5|9956
1649930400000|2022-04-14 10:00:00|11390.8|11388.8|11399|11397|11399|11397|11385.8|11383.8|13170
1649934000000|2022-04-14 11:00:00|11399.8|11397.8|11410|11408|11421.7|11419.7|11395.1|11393.1|29681
1649937600000|2022-04-14 12:00:00|11409.2|11407.2|11375.6|11373.6|11412.3|11410.3|11373.3|11371.3|64664
1649941200000|2022-04-14 13:00:00|11374.8|11372.8|11353.7|11351.7|11379.5|11377.5|11349|11347|70490
1649944800000|2022-04-14 14:00:00|11354.1|11352.1|11345.9|11343.9|11354.5|11352.5|11336.5|11334.5|64397
1649948400000|2022-04-14 15:00:00|11345.1|11343.1|11331.9|11329.9|11349.8|11347.8|11320.1|11318.1|63746
1649952000000|2022-04-14 16:00:00|11332.3|11330.3|11334.2|11332.2|11337.3|11335.3|11327.2|11325.2|36084
1649955600000|2022-04-14 17:00:00|11333.4|11331.4|11320.1|11318.1|11337.3|11335.3|11318.6|11316.6|27480
1649959200000|2022-04-14 18:00:00|11320.5|11318.5|11323.3|11321.3|11327.2|11325.2|11320.1|11318.1|12767
1649962800000|2022-04-14 19:00:00|11324|11322|11324.8|11322.8|11326.4|11324.4|11322.5|11320.5|6750
1649966400000|2022-04-14 20:00:00|11325.6|11323.6|11328|11326|11328.7|11326.7|11324.8|11322.8|7250
1650232800000|2022-04-17 22:00:00|11317.4|11315.4|11319.4|11317.4|11321.7|11319.7|11311.5|11309.5|4514
1650236400000|2022-04-17 23:00:00|11320.1|11318.1|11313.1|11311.1|11320.9|11318.9|11311.5|11309.5|3737
1650240000000|2022-04-18 00:00:00|11313.9|11311.9|11299|11297|11315.5|11313.5|11296.7|11294.7|6062
1650243600000|2022-04-18 01:00:00|11299.8|11297.8|11308|11306|11315.5|11313.5|11298.3|11296.3|7753
1650247200000|2022-04-18 02:00:00|11308.4|11306.4|11303.7|11301.7|11309.2|11307.2|11300.6|11298.6|4753
1650250800000|2022-04-18 03:00:00|11304.1|11302.1|11301.4|11299.4|11306.9|11304.9|11300.6|11298.6|3425
1650254400000|2022-04-18 04:00:00|11300.2|11298.2|11297.5|11295.5|11300.6|11298.6|11295.9|11293.9|2876
1650258000000|2022-04-18 05:00:00|11297.9|11295.9|11306.1|11304.1|11308.4|11306.4|11296.7|11294.7|3248
1650261600000|2022-04-18 06:00:00|11306.9|11304.9|11310.8|11308.8|11311.5|11309.5|11306.1|11304.1|3368
1650265200000|2022-04-18 07:00:00|11311.5|11309.5|11310.4|11308.4|11314.7|11312.7|11310|11308|3093
1650268800000|2022-04-18 08:00:00|11310|11308|11310.8|11308.8|11310.8|11308.8|11308.4|11306.4|2425
1650272400000|2022-04-18 09:00:00|11311.5|11309.5|11315.5|11313.5|11316.2|11314.2|11311.5|11309.5|2452
1650276000000|2022-04-18 10:00:00|11314.7|11312.7|11317.8|11315.8|11317.8|11315.8|11313.1|11311.1|4444
1650279600000|2022-04-18 11:00:00|11318.6|11316.6|11319.4|11317.4|11323.3|11321.3|11317|11315|9821
1650283200000|2022-04-18 12:00:00|11318.6|11316.6|11330.3|11328.3|11332.6|11330.6|11309.2|11307.2|28316
1650286800000|2022-04-18 13:00:00|11331.1|11329.1|11328.7|11326.7|11336.5|11334.5|11326.4|11324.4|22573
1650290400000|2022-04-18 14:00:00|11328|11326|11326.4|11324.4|11336.5|11334.5|11325.2|11323.2|23017
1650294000000|2022-04-18 15:00:00|11325.6|11323.6|11325.6|11323.6|11329.5|11327.5|11318.6|11316.6|20194
1650297600000|2022-04-18 16:00:00|11326.4|11324.4|11318.6|11316.6|11326.4|11324.4|11317.8|11315.8|16310
1650301200000|2022-04-18 17:00:00|11319.4|11317.4|11317|11315|11325.6|11323.6|11316.2|11314.2|14616
1650304800000|2022-04-18 18:00:00|11316.2|11314.2|11319.4|11317.4|11326.4|11324.4|11316.2|11314.2|20315
1650308400000|2022-04-18 19:00:00|11320.1|11318.1|11317.8|11315.8|11327.2|11325.2|11317|11315|23028
1650312000000|2022-04-18 20:00:00|11317|11315|11322.5|11320.5|11329.5|11327.5|11315.5|11313.5|22282
1650319200000|2022-04-18 22:00:00|11320.1|11318.1|11325.6|11323.6|11328|11326|11318.6|11316.6|2595
1650322800000|2022-04-18 23:00:00|11326.4|11324.4|11325.6|11323.6|11328|11326|11321.7|11319.7|1621
1650326400000|2022-04-19 00:00:00|11324.8|11322.8|11323.7|11321.7|11331.5|11329.5|11320.9|11318.9|4094
1650330000000|2022-04-19 01:00:00|11323.3|11321.3|11328.7|11326.7|11331.9|11329.9|11323.3|11321.3|3972
1650333600000|2022-04-19 02:00:00|11329.5|11327.5|11330.3|11328.3|11331.9|11329.9|11327.2|11325.2|3027
1650337200000|2022-04-19 03:00:00|11329.5|11327.5|11331.5|11329.5|11334.2|11332.2|11327.2|11325.2|2429
1650340800000|2022-04-19 04:00:00|11331.9|11329.9|11330.3|11328.3|11334.2|11332.2|11329.5|11327.5|2095
1650344400000|2022-04-19 05:00:00|11330.7|11328.7|11327.2|11325.2|11331.9|11329.9|11324.8|11322.8|3022
1650348000000|2022-04-19 06:00:00|11326.4|11324.4|11328|11326|11331.1|11329.1|11320.1|11318.1|7571
1650351600000|2022-04-19 07:00:00|11328.7|11326.7|11324|11322|11331.1|11329.1|11320.1|11318.1|13155
1650355200000|2022-04-19 08:00:00|11324.8|11322.8|11306.9|11304.9|11324.8|11322.8|11299.8|11297.8|21412
1650358800000|2022-04-19 09:00:00|11307.6|11305.6|11315.5|11313.5|11316.2|11314.2|11306.1|11304.1|13436
1650362400000|2022-04-19 10:00:00|11315.1|11313.1|11311.5|11309.5|11315.5|11313.5|11310|11308|9620
1650366000000|2022-04-19 11:00:00|11312.3|11310.3|11314.7|11312.7|11315.5|11313.5|11308.4|11306.4|17960
1650369600000|2022-04-19 12:00:00|11313.9|11311.9|11287.3|11285.3|11314.7|11312.7|11281.9|11279.9|51200
1650373200000|2022-04-19 13:00:00|11288.1|11286.1|11281.1|11279.1|11291.2|11289.2|11278|11276|51657
1650376800000|2022-04-19 14:00:00|11281.9|11279.9|11285|11283|11287.3|11285.3|11278.7|11276.7|32096
1650380400000|2022-04-19 15:00:00|11284.2|11282.2|11294.4|11292.4|11295.1|11293.1|11284.2|11282.2|29462
1650384000000|2022-04-19 16:00:00|11294.8|11292.8|11286.5|11284.5|11295.9|11293.9|11280.3|11278.3|23157
1650387600000|2022-04-19 17:00:00|11285.8|11283.8|11281.9|11279.9|11288.9|11286.9|11279.5|11277.5|17682
1650391200000|2022-04-19 18:00:00|11281.1|11279.1|11274|11272|11282.6|11280.6|11268.6|11266.6|39141
1650394800000|2022-04-19 19:00:00|11274.8|11272.8|11258.4|11256.4|11274.8|11272.8|11254.5|11252.5|45684
1650398400000|2022-04-19 20:00:00|11257.6|11255.6|11260|11258|11263.1|11261.1|11256.9|11254.9|43190
1650405600000|2022-04-19 22:00:00|11259.6|11257.6|11260|11258|11263.1|11261.1|11256.9|11254.9|4773
1650409200000|2022-04-19 23:00:00|11258.8|11256.8|11251.4|11249.4|11260.8|11258.8|11250.6|11248.6|3877
1650412800000|2022-04-20 00:00:00|11252.2|11250.2|11244.4|11242.4|11255.3|11253.3|11242.8|11240.8|9419
1650416400000|2022-04-20 01:00:00|11243.6|11241.6|11250.6|11248.6|11254.5|11252.5|11242|11240|6106
1650420000000|2022-04-20 02:00:00|11251.4|11249.4|11257.6|11255.6|11259.2|11257.2|11246.7|11244.7|6946
1650423600000|2022-04-20 03:00:00|11259.2|11257.2|11269|11267|11272.5|11270.5|11259.2|11257.2|13282
1650427200000|2022-04-20 04:00:00|11268.6|11266.6|11261.5|11259.5|11268.6|11266.6|11258.4|11256.4|4946
1650430800000|2022-04-20 05:00:00|11262.3|11260.3|11261.5|11259.5|11263.9|11261.9|11257.6|11255.6|3249
1650434400000|2022-04-20 06:00:00|11262.3|11260.3|11262.3|11260.3|11264.7|11262.7|11256.1|11254.1|5580
1650438000000|2022-04-20 07:00:00|11263.1|11261.1|11277.2|11275.2|11279.5|11277.5|11263.1|11261.1|15501
1650441600000|2022-04-20 08:00:00|11276.8|11274.8|11281.1|11279.1|11283.4|11281.4|11274|11272|11122
1650445200000|2022-04-20 09:00:00|11279.5|11277.5|11283.4|11281.4|11284.2|11282.2|11274.8|11272.8|13852
1650448800000|2022-04-20 10:00:00|11283.8|11281.8|11288.9|11286.9|11294.4|11292.4|11283.4|11281.4|22646
1650452400000|2022-04-20 11:00:00|11289.7|11287.7|11289.7|11287.7|11294.4|11292.4|11287.3|11285.3|19482
1650456000000|2022-04-20 12:00:00|11288.9|11286.9|11275.6|11273.6|11290.5|11288.5|11271.7|11269.7|46989
1650459600000|2022-04-20 13:00:00|11274.8|11272.8|11276.4|11274.4|11281.9|11279.9|11265.5|11263.5|43830
1650463200000|2022-04-20 14:00:00|11275.6|11273.6|11282.6|11280.6|11287.3|11285.3|11275.6|11273.6|39410
1650466800000|2022-04-20 15:00:00|11281.9|11279.9|11281.9|11279.9|11285.8|11283.8|11277.6|11275.6|23359
1650470400000|2022-04-20 16:00:00|11282.6|11280.6|11277.2|11275.2|11283.4|11281.4|11273.3|11271.3|22939
1650474000000|2022-04-20 17:00:00|11276.4|11274.4|11285.8|11283.8|11293.6|11291.6|11276.4|11274.4|39335
1650477600000|2022-04-20 18:00:00|11286.5|11284.5|11288.1|11286.1|11288.9|11286.9|11278.7|11276.7|27360
1650481200000|2022-04-20 19:00:00|11287.3|11285.3|11285|11283|11287.3|11285.3|11278.7|11276.7|23152
1650484800000|2022-04-20 20:00:00|11284.2|11282.2|11284.2|11282.2|11290.5|11288.5|11281.1|11279.1|19583
1650492000000|2022-04-20 22:00:00|11285.8|11283.8|11285|11283|11288.9|11286.9|11274|11272|4654
1650495600000|2022-04-20 23:00:00|11285.8|11283.8|11286.2|11284.2|11288.1|11286.1|11281.1|11279.1|2588
1650499200000|2022-04-21 00:00:00|11286.5|11284.5|11274.8|11272.8|11286.5|11284.5|11273.3|11271.3|5717
1650502800000|2022-04-21 01:00:00|11275.6|11273.6|11267|11265|11276.4|11274.4|11267|11265|5454
1650506400000|2022-04-21 02:00:00|11266.2|11264.2|11260.8|11258.8|11266.2|11264.2|11259.2|11257.2|14034
1650510000000|2022-04-21 03:00:00|11261.2|11259.2|11265.1|11263.1|11265.5|11263.5|11256.1|11254.1|8699
1650513600000|2022-04-21 04:00:00|11265.5|11263.5|11265.1|11263.1|11267.8|11265.8|11261.5|11259.5|3989
1650517200000|2022-04-21 05:00:00|11264.7|11262.7|11262.3|11260.3|11264.7|11262.7|11257.6|11255.6|4277
1650520800000|2022-04-21 06:00:00|11263.1|11261.1|11268.6|11266.6|11270.1|11268.1|11257.6|11255.6|10869
1650524400000|2022-04-21 07:00:00|11267.8|11265.8|11266.2|11264.2|11276.4|11274.4|11265.5|11263.5|25311
1650528000000|2022-04-21 08:00:00|11265.5|11263.5|11266.2|11264.2|11272.5|11270.5|11261.5|11259.5|19017
1650531600000|2022-04-21 09:00:00|11267|11265|11265.1|11263.1|11269.4|11267.4|11262.3|11260.3|13314
1650535200000|2022-04-21 10:00:00|11265.5|11263.5|11264.7|11262.7|11270.1|11268.1|11263.1|11261.1|5933
1650538800000|2022-04-21 11:00:00|11263.9|11261.9|11267.8|11265.8|11270.9|11268.9|11261.5|11259.5|10545
1650542400000|2022-04-21 12:00:00|11267|11265|11270.9|11268.9|11274.8|11272.8|11260|11258|28326
1650546000000|2022-04-21 13:00:00|11270.5|11268.5|11242.8|11240.8|11271.7|11269.7|11242.8|11240.8|65946
1650549600000|2022-04-21 14:00:00|11242|11240|11242.8|11240.8|11250.6|11248.6|11238.9|11236.9|51727
1650553200000|2022-04-21 15:00:00|11242.4|11240.4|11229.5|11227.5|11249.8|11247.8|11220.1|11218.1|65575
1650556800000|2022-04-21 16:00:00|11230.3|11228.3|11220.9|11218.9|11231.9|11229.9|11217.8|11215.8|71072
1650560400000|2022-04-21 17:00:00|11220.1|11218.1|11237.3|11235.3|11238.9|11236.9|11213.1|11211.1|51324
1650564000000|2022-04-21 18:00:00|11236.9|11234.9|11230.3|11228.3|11240.5|11238.5|11218.6|11216.6|40755
1650567600000|2022-04-21 19:00:00|11231.1|11229.1|11242|11240|11246.7|11244.7|11229.9|11227.9|27949
1650571200000|2022-04-21 20:00:00|11241.2|11239.2|11231.1|11229.1|11246.3|11244.3|11231.1|11229.1|18384
1650578400000|2022-04-21 22:00:00|11231.5|11229.5|11231.1|11229.1|11232.6|11230.6|11224|11222|4781
1650582000000|2022-04-21 23:00:00|11231.5|11229.5|11224.4|11222.4|11236.9|11234.9|11224|11222|5466
1650585600000|2022-04-22 00:00:00|11224.8|11222.8|11206.1|11204.1|11226.4|11224.4|11199.8|11197.8|16101
1650589200000|2022-04-22 01:00:00|11206.9|11204.9|11206.1|11204.1|11217|11215|11203.7|11201.7|11982
1650592800000|2022-04-22 02:00:00|11207.6|11205.6|11207.3|11205.3|11216.2|11214.2|11206.9|11204.9|8365
1650596400000|2022-04-22 03:00:00|11207.6|11205.6|11215.5|11213.5|11215.5|11213.5|11206.1|11204.1|4006
1650600000000|2022-04-22 04:00:00|11216.2|11214.2|11225.6|11223.6|11228.3|11226.3|11214.7|11212.7|7502
1650603600000|2022-04-22 05:00:00|11226|11224|11228.7|11226.7|11231.1|11229.1|11221.7|11219.7|5481
1650607200000|2022-04-22 06:00:00|11229.5|11227.5|11240.5|11238.5|11242|11240|11225.6|11223.6|14093
1650610800000|2022-04-22 07:00:00|11241.2|11239.2|11213.1|11211.1|11242|11240|11212.3|11210.3|25058
1650614400000|2022-04-22 08:00:00|11213.9|11211.9|11208.4|11206.4|11215.5|11213.5|11204.5|11202.5|32575
1650618000000|2022-04-22 09:00:00|11207.6|11205.6|11211.5|11209.5|11213.9|11211.9|11202.2|11200.2|18855
1650621600000|2022-04-22 10:00:00|11212.3|11210.3|11214.7|11212.7|11217|11215|11209.2|11207.2|14364
1650625200000|2022-04-22 11:00:00|11215.5|11213.5|11227.2|11225.2|11228.7|11226.7|11215.5|11213.5|17762
1650628800000|2022-04-22 12:00:00|11228|11226|11216.2|11214.2|11233.4|11231.4|11208.4|11206.4|50194
1650632400000|2022-04-22 13:00:00|11217|11215|11228|11226|11233.4|11231.4|11205.3|11203.3|59947
1650636000000|2022-04-22 14:00:00|11228.7|11226.7|11242.8|11240.8|11249.8|11247.8|11228|11226|60470
1650639600000|2022-04-22 15:00:00|11242|11240|11239.7|11237.7|11242.8|11240.8|11229.5|11227.5|40351
1650643200000|2022-04-22 16:00:00|11240.1|11238.1|11238.9|11236.9|11243.6|11241.6|11235.8|11233.8|28345
1650646800000|2022-04-22 17:00:00|11239.7|11237.7|11238.9|11236.9|11244.4|11242.4|11235.8|11233.8|18947
1650650400000|2022-04-22 18:00:00|11239.7|11237.7|11245.1|11243.1|11248.3|11246.3|11235.8|11233.8|24707
1650654000000|2022-04-22 19:00:00|11245.9|11243.9|11248.3|11246.3|11258.4|11256.4|11242.8|11240.8|31154
1650657600000|2022-04-22 20:00:00|11247.5|11245.5|11254.1|11252.1|11255.3|11253.3|11245.9|11243.9|19733
1650837600000|2022-04-24 22:00:00|11245.1|11243.1|11257.6|11255.6|11260|11258|11240.5|11238.5|6952
1650841200000|2022-04-24 23:00:00|11258.4|11256.4|11258.4|11256.4|11260|11258|11254.5|11252.5|2573
1650844800000|2022-04-25 00:00:00|11257.6|11255.6|11257.6|11255.6|11263.5|11261.5|11253.7|11251.7|5452
1650848400000|2022-04-25 01:00:00|11256.9|11254.9|11278.7|11276.7|11278.7|11276.7|11256.1|11254.1|11676
1650852000000|2022-04-25 02:00:00|11278|11276|11281.1|11279.1|11284.2|11282.2|11274|11272|8874
1650855600000|2022-04-25 03:00:00|11280.3|11278.3|11281.1|11279.1|11281.9|11279.9|11276.4|11274.4|3369
1650859200000|2022-04-25 04:00:00|11280.3|11278.3|11274|11272|11281.9|11279.9|11273.3|11271.3|3230
1650862800000|2022-04-25 05:00:00|11274.4|11272.4|11272.5|11270.5|11274.8|11272.8|11264.7|11262.7|5017
1650866400000|2022-04-25 06:00:00|11271.7|11269.7|11295.9|11293.9|11297.1|11295.1|11270.9|11268.9|16595
1650870000000|2022-04-25 07:00:00|11295.1|11293.1|11294.4|11292.4|11303.7|11301.7|11292.8|11290.8|29012
1650873600000|2022-04-25 08:00:00|11293.6|11291.6|11297.5|11295.5|11310|11308|11286.5|11284.5|29680
1650877200000|2022-04-25 09:00:00|11298.3|11296.3|11291.2|11289.2|11300.6|11298.6|11289.7|11287.7|14148
1650880800000|2022-04-25 10:00:00|11291.6|11289.6|11287.3|11285.3|11301.4|11299.4|11286.5|11284.5|16428
1650884400000|2022-04-25 11:00:00|11288.1|11286.1|11305.3|11303.3|11306.1|11304.1|11281.1|11279.1|25589
1650888000000|2022-04-25 12:00:00|11304.5|11302.5|11301.8|11299.8|11309.2|11307.2|11286.5|11284.5|43319
1650891600000|2022-04-25 13:00:00|11301.4|11299.4|11313.9|11311.9|11315.5|11313.5|11292.8|11290.8|38412
1650895200000|2022-04-25 14:00:00|11313.1|11311.1|11326.4|11324.4|11326.4|11324.4|11310.8|11308.8|54171
1650898800000|2022-04-25 15:00:00|11325.6|11323.6|11322.5|11320.5|11332.6|11330.6|11320.1|11318.1|55008
1650902400000|2022-04-25 16:00:00|11323.3|11321.3|11312.3|11310.3|11328|11326|11310|11308|33285
1650906000000|2022-04-25 17:00:00|11311.5|11309.5|11306.1|11304.1|11311.5|11309.5|11302.2|11300.2|25118
1650909600000|2022-04-25 18:00:00|11305.3|11303.3|11287.3|11285.3|11306.9|11304.9|11283.4|11281.4|42183
1650913200000|2022-04-25 19:00:00|11288.1|11286.1|11286.5|11284.5|11299|11297|11285|11283|31868
1650916800000|2022-04-25 20:00:00|11287.3|11285.3|11286.5|11284.5|11292|11290|11285.8|11283.8|14762
1650924000000|2022-04-25 22:00:00|11279.5|11277.5|11291.2|11289.2|11298.7|11296.7|11278|11276|3908
1650927600000|2022-04-25 23:00:00|11290.5|11288.5|11292.8|11290.8|11293.6|11291.6|11285|11283|3195
1650931200000|2022-04-26 00:00:00|11292.4|11290.4|11292|11290|11303.7|11301.7|11291.2|11289.2|9019
1650934800000|2022-04-26 01:00:00|11291.6|11289.6|11289.7|11287.7|11294.4|11292.4|11285|11283|4779
1650938400000|2022-04-26 02:00:00|11290.5|11288.5|11287.3|11285.3|11292.8|11290.8|11286.5|11284.5|2946
1650942000000|2022-04-26 03:00:00|11288.1|11286.1|11269.4|11267.4|11288.9|11286.9|11265.5|11263.5|14169
1650945600000|2022-04-26 04:00:00|11270.1|11268.1|11268.2|11266.2|11270.9|11268.9|11264.7|11262.7|5934
1650949200000|2022-04-26 05:00:00|11268.6|11266.6|11275.6|11273.6|11275.6|11273.6|11261.5|11259.5|6434
1650952800000|2022-04-26 06:00:00|11274.8|11272.8|11288.1|11286.1|11288.9|11286.9|11270.1|11268.1|10183
1650956400000|2022-04-26 07:00:00|11287.3|11285.3|11289.7|11287.7|11295.1|11293.1|11283.4|11281.4|15992
1650960000000|2022-04-26 08:00:00|11290.5|11288.5|11298.3|11296.3|11299.8|11297.8|11288.9|11286.9|20381
1650963600000|2022-04-26 09:00:00|11299|11297|11303|11301|11306.1|11304.1|11298.3|11296.3|14513
1650967200000|2022-04-26 10:00:00|11302.2|11300.2|11305.3|11303.3|11305.3|11303.3|11297.5|11295.5|7388
1650970800000|2022-04-26 11:00:00|11304.5|11302.5|11315.5|11313.5|11316.2|11314.2|11301.4|11299.4|20999
1650974400000|2022-04-26 12:00:00|11316.2|11314.2|11327.2|11325.2|11328|11326|11311.5|11309.5|51608
1650978000000|2022-04-26 13:00:00|11326.8|11324.8|11328.7|11326.7|11338.1|11336.1|11324.8|11322.8|52453
1650981600000|2022-04-26 14:00:00|11328|11326|11331.9|11329.9|11338.1|11336.1|11317|11315|59737
1650985200000|2022-04-26 15:00:00|11331.1|11329.1|11330.3|11328.3|11340.5|11338.5|11324.8|11322.8|44724
1650988800000|2022-04-26 16:00:00|11329.9|11327.9|11319.4|11317.4|11330.3|11328.3|11317.8|11315.8|29275
1650992400000|2022-04-26 17:00:00|11320.1|11318.1|11328|11326|11332.6|11330.6|11320.1|11318.1|26268
1650996000000|2022-04-26 18:00:00|11327.2|11325.2|11322.5|11320.5|11331.1|11329.1|11317|11315|27081
1650999600000|2022-04-26 19:00:00|11321.7|11319.7|11337.3|11335.3|11338.9|11336.9|11316.2|11314.2|43240
1651003200000|2022-04-26 20:00:00|11338.1|11336.1|11353.7|11351.7|11353.7|11351.7|11336.5|11334.5|36046
1651010400000|2022-04-26 22:00:00|11351|11349|11347.1|11345.1|11351.4|11349.4|11341.2|11339.2|4177
1651014000000|2022-04-26 23:00:00|11346.7|11344.7|11344.4|11342.4|11347.5|11345.5|11340.5|11338.5|4398
1651017600000|2022-04-27 00:00:00|11343.6|11341.6|11339.3|11337.3|11345.9|11343.9|11335.8|11333.8|9290
1651021200000|2022-04-27 01:00:00|11339.7|11337.7|11350.6|11348.6|11351|11349|11335.8|11333.8|9162
1651024800000|2022-04-27 02:00:00|11351.4|11349.4|11334.2|11332.2|11360.8|11358.8|11334.2|11332.2|18218
1651028400000|2022-04-27 03:00:00|11335|11333|11331.9|11329.9|11337.3|11335.3|11325.6|11323.6|7267
1651032000000|2022-04-27 04:00:00|11332.6|11330.6|11328|11326|11334.6|11332.6|11325.6|11323.6|3127
1651035600000|2022-04-27 05:00:00|11327.2|11325.2|11329.5|11327.5|11332.6|11330.6|11323.3|11321.3|6252
1651039200000|2022-04-27 06:00:00|11328|11326|11319.4|11317.4|11328.7|11326.7|11313.1|11311.1|14956
1651042800000|2022-04-27 07:00:00|11320.1|11318.1|11317.8|11315.8|11339.7|11337.7|11315.5|11313.5|23857
1651046400000|2022-04-27 08:00:00|11317|11315|11322.5|11320.5|11327.2|11325.2|11312.3|11310.3|21057
1651050000000|2022-04-27 09:00:00|11323.3|11321.3|11321.7|11319.7|11325.6|11323.6|11317.8|11315.8|9668
1651053600000|2022-04-27 10:00:00|11320.9|11318.9|11324.8|11322.8|11331.1|11329.1|11317|11315|12620
1651057200000|2022-04-27 11:00:00|11324.4|11322.4|11340.5|11338.5|11341.2|11339.2|11322.9|11320.9|18853
1651060800000|2022-04-27 12:00:00|11339.7|11337.7|11349|11347|11353.7|11351.7|11335.8|11333.8|40379
1651064400000|2022-04-27 13:00:00|11348.3|11346.3|11336.5|11334.5|11350.6|11348.6|11324.8|11322.8|47438
1651068000000|2022-04-27 14:00:00|11337.3|11335.3|11334.2|11332.2|11348.3|11346.3|11331.1|11329.1|48449
1651071600000|2022-04-27 15:00:00|11333.4|11331.4|11328.7|11326.7|11334.2|11332.2|11317|11315|33607
1651075200000|2022-04-27 16:00:00|11328|11326|11334.2|11332.2|11337.3|11335.3|11327.2|11325.2|25462
1651078800000|2022-04-27 17:00:00|11335|11333|11334.2|11332.2|11337.3|11335.3|11328.7|11326.7|29065
1651082400000|2022-04-27 18:00:00|11333.8|11331.8|11317.8|11315.8|11335.8|11333.8|11314.7|11312.7|37773
1651086000000|2022-04-27 19:00:00|11318.6|11316.6|11315.5|11313.5|11321.7|11319.7|11306.9|11304.9|38170
1651089600000|2022-04-27 20:00:00|11314.7|11312.7|11310|11308|11315.5|11313.5|11302.2|11300.2|22899
1651096800000|2022-04-27 22:00:00|11308.4|11306.4|11308.8|11306.8|11317|11315|11306.9|11304.9|3753
1651100400000|2022-04-27 23:00:00|11309.2|11307.2|11313.1|11311.1|11316.2|11314.2|11307.6|11305.6|3227
1651104000000|2022-04-28 00:00:00|11312.3|11310.3|11306.1|11304.1|11322.5|11320.5|11306.1|11304.1|6061
1651107600000|2022-04-28 01:00:00|11306.5|11304.5|11310|11308|11314.7|11312.7|11305.3|11303.3|3987
1651111200000|2022-04-28 02:00:00|11310.4|11308.4|11311.9|11309.9|11317|11315|11310|11308|2401
1651114800000|2022-04-28 03:00:00|11311.5|11309.5|11313.9|11311.9|11319.4|11317.4|11305.3|11303.3|6537
1651118400000|2022-04-28 04:00:00|11314.3|11312.3|11310.8|11308.8|11314.7|11312.7|11305.7|11303.7|3825
1651122000000|2022-04-28 05:00:00|11310.4|11308.4|11316.6|11314.6|11317.8|11315.8|11308.8|11306.8|4768
1651125600000|2022-04-28 06:00:00|11317|11315|11320.9|11318.9|11321.7|11319.7|11310.8|11308.8|6202
1651129200000|2022-04-28 07:00:00|11321.7|11319.7|11323.3|11321.3|11331.9|11329.9|11317|11315|17105
1651132800000|2022-04-28 08:00:00|11322.5|11320.5|11314.7|11312.7|11323.3|11321.3|11309.2|11307.2|12122
1651136400000|2022-04-28 09:00:00|11313.9|11311.9|11320.1|11318.1|11323.3|11321.3|11309.2|11307.2|11841
1651140000000|2022-04-28 10:00:00|11319.4|11317.4|11326.4|11324.4|11327.2|11325.2|11316.2|11314.2|12052
1651143600000|2022-04-28 11:00:00|11325.6|11323.6|11309.2|11307.2|11326.4|11324.4|11309.2|11307.2|18342
1651147200000|2022-04-28 12:00:00|11310|11308|11284.2|11282.2|11316.2|11314.2|11276.4|11274.4|87604
1651150800000|2022-04-28 13:00:00|11285|11283|11286.5|11284.5|11300.6|11298.6|11282.6|11280.6|71771
1651154400000|2022-04-28 14:00:00|11287.3|11285.3|11284.2|11282.2|11300.6|11298.6|11282.6|11280.6|45836
1651158000000|2022-04-28 15:00:00|11285|11283|11285|11283|11291.2|11289.2|11282.6|11280.6|32451
1651161600000|2022-04-28 16:00:00|11284.2|11282.2|11288.9|11286.9|11291.2|11289.2|11270.9|11268.9|39915
1651165200000|2022-04-28 17:00:00|11289.7|11287.7|11286.5|11284.5|11292|11290|11280.7|11278.7|31030
1651168800000|2022-04-28 18:00:00|11285.8|11283.8|11285.8|11283.8|11291.2|11289.2|11281.1|11279.1|24535
1651172400000|2022-04-28 19:00:00|11285|11283|11295.9|11293.9|11297.5|11295.5|11284.2|11282.2|25236
1651176000000|2022-04-28 20:00:00|11296.7|11294.7|11303.7|11301.7|11306.1|11304.1|11293.6|11291.6|24924
1651183200000|2022-04-28 22:00:00|11310.8|11308.8|11298.3|11296.3|11310.8|11308.8|11298.3|11296.3|2593
1651186800000|2022-04-28 23:00:00|11298.7|11296.7|11299.8|11297.8|11302.2|11300.2|11296.7|11294.7|1157
1651190400000|2022-04-29 00:00:00|11299|11297|11295.1|11293.1|11299.8|11297.8|11295.1|11293.1|2603
1651194000000|2022-04-29 01:00:00|11295.9|11293.9|11293.6|11291.6|11299.8|11297.8|11292.8|11290.8|2400
1651197600000|2022-04-29 02:00:00|11294.4|11292.4|11288.1|11286.1|11295.9|11293.9|11287.3|11285.3|2189
1651201200000|2022-04-29 03:00:00|11288.9|11286.9|11289.7|11287.7|11292.8|11290.8|11288.1|11286.1|1095
1651204800000|2022-04-29 04:00:00|11288.9|11286.9|11295.1|11293.1|11295.9|11293.9|11287.3|11285.3|1392
1651208400000|2022-04-29 05:00:00|11295.5|11293.5|11290.1|11288.1|11295.5|11293.5|11288.1|11286.1|1799
1651212000000|2022-04-29 06:00:00|11290.5|11288.5|11299|11297|11299|11297|11286.5|11284.5|8034
1651215600000|2022-04-29 07:00:00|11298.3|11296.3|11299.8|11297.8|11303|11301|11294.4|11292.4|8225
1651219200000|2022-04-29 08:00:00|11299|11297|11288.1|11286.1|11300.6|11298.6|11285.8|11283.8|8708
1651222800000|2022-04-29 09:00:00|11287.3|11285.3|11272.5|11270.5|11289.7|11287.7|11267|11265|18328
1651226400000|2022-04-29 10:00:00|11271.7|11269.7|11278.7|11276.7|11279.5|11277.5|11270.1|11268.1|7388
1651230000000|2022-04-29 11:00:00|11279.5|11277.5|11284.2|11282.2|11285|11283|11273.3|11271.3|12629
1651233600000|2022-04-29 12:00:00|11283.4|11281.4|11248.3|11246.3|11285.8|11283.8|11242|11240|65964
1651237200000|2022-04-29 13:00:00|11247.5|11245.5|11269.4|11267.4|11275.6|11273.6|11242.8|11240.8|84392
1651240800000|2022-04-29 14:00:00|11270.1|11268.1|11273.3|11271.3|11278|11276|11264.7|11262.7|52862
1651244400000|2022-04-29 15:00:00|11274|11272|11258.4|11256.4|11276.4|11274.4|11257.6|11255.6|37583
1651248000000|2022-04-29 16:00:00|11257.6|11255.6|11260|11258|11264.7|11262.7|11256.1|11254.1|20231
1651251600000|2022-04-29 17:00:00|11259.2|11257.2|11261.5|11259.5|11264.7|11262.7|11258.4|11256.4|20814
1651255200000|2022-04-29 18:00:00|11262.3|11260.3|11268.6|11266.6|11275.6|11273.6|11261.5|11259.5|43670
1651258800000|2022-04-29 19:00:00|11267.8|11265.8|11256.1|11254.1|11270.1|11268.1|11253.7|11251.7|67632
1651262400000|2022-04-29 20:00:00|11256.9|11254.9|11249|11247|11258.4|11256.4|11245.1|11243.1|47471
1651442400000|2022-05-01 22:00:00|11249.4|11247.4|11250.6|11248.6|11250.6|11248.6|11241.2|11239.2|5288
1651446000000|2022-05-01 23:00:00|11250.2|11248.2|11245.1|11243.1|11251.4|11249.4|11244.4|11242.4|3196
1651449600000|2022-05-02 00:00:00|11244.8|11242.8|11243.6|11241.6|11252.2|11250.2|11240.5|11238.5|6021
1651453200000|2022-05-02 01:00:00|11244.4|11242.4|11244.4|11242.4|11247.5|11245.5|11239.7|11237.7|3914
1651456800000|2022-05-02 02:00:00|11245.1|11243.1|11248.3|11246.3|11249.8|11247.8|11243.6|11241.6|2746
1651460400000|2022-05-02 03:00:00|11249|11247|11247.5|11245.5|11250.6|11248.6|11243.6|11241.6|2909
1651464000000|2022-05-02 04:00:00|11247.1|11245.1|11242.8|11240.8|11248.3|11246.3|11241.2|11239.2|2801
1651467600000|2022-05-02 05:00:00|11242.4|11240.4|11243.6|11241.6|11244.4|11242.4|11238.9|11236.9|2114
1651471200000|2022-05-02 06:00:00|11242.8|11240.8|11246.7|11244.7|11249|11247|11240.5|11238.5|4926
1651474800000|2022-05-02 07:00:00|11245.9|11243.9|11254.5|11252.5|11255.3|11253.3|11242.8|11240.8|7668
1651478400000|2022-05-02 08:00:00|11253.7|11251.7|11254.5|11252.5|11259.2|11257.2|11253|11251|8017
1651482000000|2022-05-02 09:00:00|11255.3|11253.3|11256.1|11254.1|11256.9|11254.9|11251.4|11249.4|2262
1651485600000|2022-05-02 10:00:00|11255.3|11253.3|11254.5|11252.5|11256.9|11254.9|11250.6|11248.6|3735
1651489200000|2022-05-02 11:00:00|11254.9|11252.9|11256.9|11254.9|11259.2|11257.2|11249.8|11247.8|10161
1651492800000|2022-05-02 12:00:00|11256.1|11254.1|11242|11240|11263.9|11261.9|11241.2|11239.2|38733
1651496400000|2022-05-02 13:00:00|11242.8|11240.8|11233.4|11231.4|11247.5|11245.5|11231.1|11229.1|34161
1651500000000|2022-05-02 14:00:00|11237.3|11235.3|11238.9|11236.9|11242.8|11240.8|11229.5|11227.5|46976
1651503600000|2022-05-02 15:00:00|11238.1|11236.1|11227.2|11225.2|11240.5|11238.5|11224.8|11222.8|34790
1651507200000|2022-05-02 16:00:00|11228|11226|11230.3|11228.3|11231.1|11229.1|11223.3|11221.3|27436
1651510800000|2022-05-02 17:00:00|11229.5|11227.5|11236.5|11234.5|11236.5|11234.5|11225.6|11223.6|23618
1651514400000|2022-05-02 18:00:00|11235.8|11233.8|11226.4|11224.4|11239.7|11237.7|11226.4|11224.4|38464
1651518000000|2022-05-02 19:00:00|11227.2|11225.2|11223.3|11221.3|11230.3|11228.3|11219.4|11217.4|31367
1651521600000|2022-05-02 20:00:00|11222.5|11220.5|11226.4|11224.4|11232.6|11230.6|11221.7|11219.7|18818
1651528800000|2022-05-02 22:00:00|11224.8|11222.8|11222.5|11220.5|11229.1|11227.1|11220.1|11218.1|2439
1651532400000|2022-05-02 23:00:00|11223.3|11221.3|11222.9|11220.9|11223.3|11221.3|11220.1|11218.1|1491
1651536000000|2022-05-03 00:00:00|11223.3|11221.3|11228.7|11226.7|11229.5|11227.5|11223.3|11221.3|2229
1651539600000|2022-05-03 01:00:00|11228.3|11226.3|11231.1|11229.1|11231.9|11229.9|11227.2|11225.2|1630
1651543200000|2022-05-03 02:00:00|11231.5|11229.5|11231.1|11229.1|11231.9|11229.9|11228.7|11226.7|1642
1651546800000|2022-05-03 03:00:00|11231.9|11229.9|11232.6|11230.6|11233.4|11231.4|11229.5|11227.5|1766
1651550400000|2022-05-03 04:00:00|11231.9|11229.9|11222.5|11220.5|11234.2|11232.2|11220.9|11218.9|2953
1651554000000|2022-05-03 05:00:00|11223.3|11221.3|11218.6|11216.6|11223.3|11221.3|11215.5|11213.5|3809
1651557600000|2022-05-03 06:00:00|11219.4|11217.4|11216.2|11214.2|11224|11222|11210.8|11208.8|11911
1651561200000|2022-05-03 07:00:00|11215.8|11213.8|11214.7|11212.7|11223.3|11221.3|11209.2|11207.2|16329
1651564800000|2022-05-03 08:00:00|11215.5|11213.5|11224.8|11222.8|11227.2|11225.2|11211.5|11209.5|12137
1651568400000|2022-05-03 09:00:00|11224|11222|11220.9|11218.9|11224.8|11222.8|11215.5|11213.5|10153
1651572000000|2022-05-03 10:00:00|11221.3|11219.3|11228.7|11226.7|11231.9|11229.9|11217.8|11215.8|10846
1651575600000|2022-05-03 11:00:00|11228|11226|11227.2|11225.2|11231.9|11229.9|11222.5|11220.5|13937
1651579200000|2022-05-03 12:00:00|11228|11226|11233.4|11231.4|11234.2|11232.2|11224.8|11222.8|47024
1651582800000|2022-05-03 13:00:00|11232.6|11230.6|11254.5|11252.5|11256.9|11254.9|11232.6|11230.6|69382
1651586400000|2022-05-03 14:00:00|11256.9|11254.9|11250.6|11248.6|11257.6|11255.6|11242|11240|42184
1651590000000|2022-05-03 15:00:00|11250.2|11248.2|11248.3|11246.3|11255.3|11253.3|11245.9|11243.9|33558
1651593600000|2022-05-03 16:00:00|11247.5|11245.5|11243.6|11241.6|11248.3|11246.3|11237.3|11235.3|33949
1651597200000|2022-05-03 17:00:00|11244.4|11242.4|11240.5|11238.5|11245.9|11243.9|11238.9|11236.9|20449
1651600800000|2022-05-03 18:00:00|11241.2|11239.2|11229.5|11227.5|11242|11240|11227.2|11225.2|42839
1651604400000|2022-05-03 19:00:00|11228.7|11226.7|11226.4|11224.4|11231.1|11229.1|11224|11222|27310
1651608000000|2022-05-03 20:00:00|11225.6|11223.6|11219.4|11217.4|11226.4|11224.4|11217|11215|23339
1651615200000|2022-05-03 22:00:00|11217.8|11215.8|11220.9|11218.9|11225.6|11223.6|11217|11215|2781
1651618800000|2022-05-03 23:00:00|11222.5|11220.5|11216.2|11214.2|11222.5|11220.5|11213.5|11211.5|1809
1651622400000|2022-05-04 00:00:00|11216.6|11214.6|11217|11215|11221.7|11219.7|11213.5|11211.5|2159
1651626000000|2022-05-04 01:00:00|11217.4|11215.4|11216.2|11214.2|11219.4|11217.4|11215.5|11213.5|2033
1651629600000|2022-05-04 02:00:00|11217|11215|11218.6|11216.6|11220.9|11218.9|11216.2|11214.2|1566
1651633200000|2022-05-04 03:00:00|11218.2|11216.2|11218.6|11216.6|11221.7|11219.7|11216.2|11214.2|1253
1651636800000|2022-05-04 04:00:00|11219.4|11217.4|11216.2|11214.2|11219.4|11217.4|11215.5|11213.5|1287
1651640400000|2022-05-04 05:00:00|11216.6|11214.6|11212.3|11210.3|11217.8|11215.8|11212.3|11210.3|2690
1651644000000|2022-05-04 06:00:00|11212.7|11210.7|11223.3|11221.3|11224.8|11222.8|11206.9|11204.9|9132
1651647600000|2022-05-04 07:00:00|11224|11222|11218.6|11216.6|11224|11222|11213.1|11211.1|10116
1651651200000|2022-05-04 08:00:00|11219.4|11217.4|11223.3|11221.3|11224.8|11222.8|11217.8|11215.8|9222
1651654800000|2022-05-04 09:00:00|11222.5|11220.5|11228|11226|11228|11226|11217.8|11215.8|6479
1651658400000|2022-05-04 10:00:00|11227.2|11225.2|11227.2|11225.2|11231.1|11229.1|11226.4|11224.4|5970
1651662000000|2022-05-04 11:00:00|11228|11226|11220.1|11218.1|11229.5|11227.5|11217.8|11215.8|11615
1651665600000|2022-05-04 12:00:00|11220.9|11218.9|11213.9|11211.9|11228.7|11226.7|11210.8|11208.8|36205
1651669200000|2022-05-04 13:00:00|11214.3|11212.3|11211.5|11209.5|11218.6|11216.6|11203.7|11201.7|52835
1651672800000|2022-05-04 14:00:00|11211.2|11209.2|11221.7|11219.7|11223.3|11221.3|11207.6|11205.6|56232
1651676400000|2022-05-04 15:00:00|11220.9|11218.9|11220.9|11218.9|11227.2|11225.2|11217.8|11215.8|29559
1651680000000|2022-05-04 16:00:00|11221.7|11219.7|11220.1|11218.1|11226.4|11224.4|11215.5|11213.5|20030
1651683600000|2022-05-04 17:00:00|11220.9|11218.9|11223.3|11221.3|11223.3|11221.3|11211.5|11209.5|26989
1651687200000|2022-05-04 18:00:00|11223.7|11221.7|11287.3|11285.3|11290.5|11288.5|11199.8|11197.8|119959
1651690800000|2022-05-04 19:00:00|11288.1|11286.1|11288.1|11286.1|11290.5|11288.5|11261.5|11259.5|83984
1651694400000|2022-05-04 20:00:00|11287.3|11285.3|11277.2|11275.2|11291.2|11289.2|11268.6|11266.6|37422
1651701600000|2022-05-04 22:00:00|11278|11276|11274|11272|11291.2|11289.2|11273.7|11271.7|4259
1651705200000|2022-05-04 23:00:00|11273.3|11271.3|11277.6|11275.6|11280.3|11278.3|11272.5|11270.5|2568
1651708800000|2022-05-05 00:00:00|11278|11276|11279.5|11277.5|11287.3|11285.3|11277.2|11275.2|3633
1651712400000|2022-05-05 01:00:00|11280.3|11278.3|11287.3|11285.3|11295.9|11293.9|11279.5|11277.5|5431
1651716000000|2022-05-05 02:00:00|11286.5|11284.5|11284.2|11282.2|11288.1|11286.1|11281.9|11279.9|2606
1651719600000|2022-05-05 03:00:00|11283.4|11281.4|11278|11276|11283.4|11281.4|11273.3|11271.3|2749
1651723200000|2022-05-05 04:00:00|11277.2|11275.2|11274.8|11272.8|11277.2|11275.2|11274|11272|1626
1651726800000|2022-05-05 05:00:00|11275.6|11273.6|11272.5|11270.5|11275.6|11273.6|11267.4|11265.4|3342
1651730400000|2022-05-05 06:00:00|11271.7|11269.7|11258.4|11256.4|11277.2|11275.2|11257.6|11255.6|15340
1651734000000|2022-05-05 07:00:00|11259.2|11257.2|11253.7|11251.7|11264.7|11262.7|11245.9|11243.9|23586
1651737600000|2022-05-05 08:00:00|11253|11251|11266.2|11264.2|11266.2|11264.2|11250.6|11248.6|9123
1651741200000|2022-05-05 09:00:00|11265.5|11263.5|11267.8|11265.8|11270.1|11268.1|11260|11258|15938
1651744800000|2022-05-05 10:00:00|11268.6|11266.6|11256.1|11254.1|11272.5|11270.5|11254.5|11252.5|10511
1651748400000|2022-05-05 11:00:00|11254.5|11252.5|11260|11258|11271.7|11269.7|11249|11247|32143
1651752000000|2022-05-05 12:00:00|11260.8|11258.8|11261.5|11259.5|11278.7|11276.7|11260|11258|34780
1651755600000|2022-05-05 13:00:00|11261.2|11259.2|11240.5|11238.5|11264.7|11262.7|11237.3|11235.3|74763
1651759200000|2022-05-05 14:00:00|11241.2|11239.2|11235|11233|11242|11240|11233.4|11231.4|58692
1651762800000|2022-05-05 15:00:00|11235.8|11233.8|11220.5|11218.5|11238.9|11236.9|11214.7|11212.7|63763
1651766400000|2022-05-05 16:00:00|11220.9|11218.9|11220.1|11218.1|11223.3|11221.3|11215.5|11213.5|26080
1651770000000|2022-05-05 17:00:00|11219.4|11217.4|11217|11215|11225.6|11223.6|11213.1|11211.1|26378
1651773600000|2022-05-05 18:00:00|11216.2|11214.2|11228|11226|11233.4|11231.4|11213.9|11211.9|28674
1651777200000|2022-05-05 19:00:00|11228.7|11226.7|11235.8|11233.8|11241.2|11239.2|11223.3|11221.3|46833
1651780800000|2022-05-05 20:00:00|11235|11233|11232.6|11230.6|11243.6|11241.6|11231.1|11229.1|23637
1651788000000|2022-05-05 22:00:00|11230.3|11228.3|11225.6|11223.6|11236.9|11234.9|11221.7|11219.7|4926
1651791600000|2022-05-05 23:00:00|11224.8|11222.8|11228|11226|11232.3|11230.3|11221.7|11219.7|2093
1651795200000|2022-05-06 00:00:00|11227.6|11225.6|11215.5|11213.5|11236.5|11234.5|11213.1|11211.1|6579
1651798800000|2022-05-06 01:00:00|11216.2|11214.2|11213.1|11211.1|11222.1|11220.1|11208.4|11206.4|9236
1651802400000|2022-05-06 02:00:00|11213.9|11211.9|11220.1|11218.1|11222.5|11220.5|11208.4|11206.4|6213
1651806000000|2022-05-06 03:00:00|11220.5|11218.5|11220.5|11218.5|11226.4|11224.4|11219.4|11217.4|2670
1651809600000|2022-05-06 04:00:00|11220.1|11218.1|11226.4|11224.4|11228.7|11226.7|11219.4|11217.4|3242
1651813200000|2022-05-06 05:00:00|11226.8|11224.8|11222.5|11220.5|11228.7|11226.7|11221.7|11219.7|3308
1651816800000|2022-05-06 06:00:00|11223.3|11221.3|11222.5|11220.5|11235|11233|11222.5|11220.5|15041
1651820400000|2022-05-06 07:00:00|11223.3|11221.3|11220.9|11218.9|11230.3|11228.3|11220.1|11218.1|16449
1651824000000|2022-05-06 08:00:00|11220.1|11218.1|11224.8|11222.8|11227.2|11225.2|11217|11215|12324
1651827600000|2022-05-06 09:00:00|11225.6|11223.6|11222.9|11220.9|11226.4|11224.4|11220.1|11218.1|11405
1651831200000|2022-05-06 10:00:00|11222.5|11220.5|11227.2|11225.2|11228.3|11226.3|11217.8|11215.8|7492
1651834800000|2022-05-06 11:00:00|11228|11226|11220.1|11218.1|11228|11226|11215.5|11213.5|14363
1651838400000|2022-05-06 12:00:00|11220.9|11218.9|11203.7|11201.7|11243.6|11241.6|11203.7|11201.7|67011
1651842000000|2022-05-06 13:00:00|11204.5|11202.5|11247.5|11245.5|11252.2|11250.2|11203|11201|66580
1651845600000|2022-05-06 14:00:00|11247.9|11245.9|11231.9|11229.9|11251.4|11249.4|11228.7|11226.7|55800
1651849200000|2022-05-06 15:00:00|11232.6|11230.6|11239.7|11237.7|11242|11240|11224|11222|25658
1651852800000|2022-05-06 16:00:00|11238.9|11236.9|11236.5|11234.5|11244.4|11242.4|11235.8|11233.8|21101
1651856400000|2022-05-06 17:00:00|11236.2|11234.2|11224.8|11222.8|11236.5|11234.5|11224|11222|24022
1651860000000|2022-05-06 18:00:00|11224.4|11222.4|11220.9|11218.9|11231.1|11229.1|11220.9|11218.9|26440
1651863600000|2022-05-06 19:00:00|11221.7|11219.7|11214.7|11212.7|11224|11222|11210|11208|44999
1651867200000|2022-05-06 20:00:00|11213.9|11211.9|11204.5|11202.5|11215.5|11213.5|11203|11201|19468
1652047200000|2022-05-08 22:00:00|11211.5|11209.5|11199.8|11197.8|11213.1|11211.1|11192.8|11190.8|7572
1652050800000|2022-05-08 23:00:00|11200.6|11198.6|11203.7|11201.7|11206.9|11204.9|11197.5|11195.5|3108
1652054400000|2022-05-09 00:00:00|11204.1|11202.1|11212.3|11210.3|11215.5|11213.5|11196.7|11194.7|7111
1652058000000|2022-05-09 01:00:00|11212.7|11210.7|11218.2|11216.2|11220.9|11218.9|11210|11208|6369
1652061600000|2022-05-09 02:00:00|11217.8|11215.8|11206.1|11204.1|11218.6|11216.6|11205.3|11203.3|3533
1652065200000|2022-05-09 03:00:00|11206.5|11204.5|11206.9|11204.9|11208.4|11206.4|11203|11201|2356
1652068800000|2022-05-09 04:00:00|11207.3|11205.3|11210|11208|11211.5|11209.5|11206.1|11204.1|2001
1652072400000|2022-05-09 05:00:00|11209.2|11207.2|11213.5|11211.5|11214.7|11212.7|11204.5|11202.5|5128
1652076000000|2022-05-09 06:00:00|11213.9|11211.9|11210|11208|11217|11215|11204.5|11202.5|9017
1652079600000|2022-05-09 07:00:00|11210.8|11208.8|11206.1|11204.1|11214.7|11212.7|11196.7|11194.7|14251
1652083200000|2022-05-09 08:00:00|11206.5|11204.5|11201.4|11199.4|11207.6|11205.6|11199.8|11197.8|10367
1652086800000|2022-05-09 09:00:00|11202.2|11200.2|11200.6|11198.6|11205.3|11203.3|11196.7|11194.7|14225
1652090400000|2022-05-09 10:00:00|11201.4|11199.4|11211.5|11209.5|11212.3|11210.3|11196.7|11194.7|13390
1652094000000|2022-05-09 11:00:00|11210.8|11208.8|11213.9|11211.9|11220.1|11218.1|11210|11208|19733
1652097600000|2022-05-09 12:00:00|11214.7|11212.7|11235.8|11233.8|11237.3|11235.3|11213.9|11211.9|54209
1652101200000|2022-05-09 13:00:00|11236.5|11234.5|11242|11240|11245.1|11243.1|11233.4|11231.4|54574
1652104800000|2022-05-09 14:00:00|11242.8|11240.8|11253|11251|11255.7|11253.7|11238.1|11236.1|60671
1652108400000|2022-05-09 15:00:00|11253.7|11251.7|11256.1|11254.1|11268.6|11266.6|11253|11251|54703
1652112000000|2022-05-09 16:00:00|11255.7|11253.7|11259.2|11257.2|11264.7|11262.7|11249|11247|24370
1652115600000|2022-05-09 17:00:00|11258.4|11256.4|11253|11251|11263.1|11261.1|11249.8|11247.8|32334
1652119200000|2022-05-09 18:00:00|11253.7|11251.7|11256.1|11254.1|11257.6|11255.6|11251.4|11249.4|21917
1652122800000|2022-05-09 19:00:00|11255.3|11253.3|11276.4|11274.4|11281.1|11279.1|11255.3|11253.3|38379
1652126400000|2022-05-09 20:00:00|11276|11274|11269.4|11267.4|11277.2|11275.2|11267.8|11265.8|36404
1652133600000|2022-05-09 22:00:00|11269|11267|11271.3|11269.3|11278|11276|11266.2|11264.2|4341
1652137200000|2022-05-09 23:00:00|11271.7|11269.7|11273.3|11271.3|11278|11276|11270.1|11268.1|3871
1652140800000|2022-05-10 00:00:00|11271.7|11269.7|11288.9|11286.9|11297.5|11295.5|11270.1|11268.1|15111
1652144400000|2022-05-10 01:00:00|11288.5|11286.5|11274|11272|11295.1|11293.1|11273.3|11271.3|10486
1652148000000|2022-05-10 02:00:00|11273.3|11271.3|11273.7|11271.7|11276.4|11274.4|11268.6|11266.6|5470
1652151600000|2022-05-10 03:00:00|11274|11272|11270.9|11268.9|11281.1|11279.1|11270.1|11268.1|3566
1652155200000|2022-05-10 04:00:00|11270.1|11268.1|11269.4|11267.4|11272.5|11270.5|11267.8|11265.8|2977
1652158800000|2022-05-10 05:00:00|11270.1|11268.1|11265.5|11263.5|11272.5|11270.5|11261.5|11259.5|6564
1652162400000|2022-05-10 06:00:00|11264.7|11262.7|11261.5|11259.5|11267|11265|11255.3|11253.3|12882
1652166000000|2022-05-10 07:00:00|11260.8|11258.8|11266.2|11264.2|11271.7|11269.7|11260|11258|13368
1652169600000|2022-05-10 08:00:00|11267|11265|11273.3|11271.3|11281.9|11279.9|11266.2|11264.2|18016
1652173200000|2022-05-10 09:00:00|11273.7|11271.7|11283.4|11281.4|11285.8|11283.8|11270.1|11268.1|14327
1652176800000|2022-05-10 10:00:00|11284.2|11282.2|11282.6|11280.6|11286.5|11284.5|11277.2|11275.2|12788
1652180400000|2022-05-10 11:00:00|11283.4|11281.4|11290.5|11288.5|11295.1|11293.1|11278.7|11276.7|28947
1652184000000|2022-05-10 12:00:00|11289.7|11287.7|11306.9|11304.9|11310.8|11308.8|11282.6|11280.6|55961
1652187600000|2022-05-10 13:00:00|11307.6|11305.6|11293.2|11291.2|11308.4|11306.4|11288.1|11286.1|61997
1652191200000|2022-05-10 14:00:00|11293.6|11291.6|11292.8|11290.8|11299.8|11297.8|11288.9|11286.9|45026
1652194800000|2022-05-10 15:00:00|11293.6|11291.6|11292.8|11290.8|11295.9|11293.9|11279.5|11277.5|52521
1652198400000|2022-05-10 16:00:00|11293.6|11291.6|11292|11290|11300.6|11298.6|11291.2|11289.2|27162
1652202000000|2022-05-10 17:00:00|11291.2|11289.2|11286.5|11284.5|11296.7|11294.7|11283.4|11281.4|27712
1652205600000|2022-05-10 18:00:00|11286.2|11284.2|11282.6|11280.6|11292.8|11290.8|11280.3|11278.3|44154
1652209200000|2022-05-10 19:00:00|11282.3|11280.3|11285|11283|11285.8|11283.8|11279.5|11277.5|9347
1652212800000|2022-05-10 20:00:00|11278.7|11276.7|11282.6|11280.6|11288.1|11286.1|11278|11276|20187
1652220000000|2022-05-10 22:00:00|11284.2|11282.2|11288.1|11286.1|11291.2|11289.2|11284.2|11282.2|2792
1652223600000|2022-05-10 23:00:00|11287.3|11285.3|11286.5|11284.5|11289.7|11287.7|11283|11281|2294
1652227200000|2022-05-11 00:00:00|11285.8|11283.8|11286.9|11284.9|11291.2|11289.2|11281.9|11279.9|4151
1652230800000|2022-05-11 01:00:00|11286.5|11284.5|11281.9|11279.9|11288.1|11286.1|11281.9|11279.9|2823
1652234400000|2022-05-11 02:00:00|11282.3|11280.3|11285|11283|11286.9|11284.9|11281.9|11279.9|1866
1652238000000|2022-05-11 03:00:00|11284.2|11282.2|11280.3|11278.3|11286.5|11284.5|11279.5|11277.5|3584
1652241600000|2022-05-11 04:00:00|11280.7|11278.7|11283.4|11281.4|11284.2|11282.2|11279.5|11277.5|3403
1652245200000|2022-05-11 05:00:00|11283.8|11281.8|11282.6|11280.6|11289.7|11287.7|11281.1|11279.1|3150
1652248800000|2022-05-11 06:00:00|11281.9|11279.9|11299|11297|11299.8|11297.8|11280.3|11278.3|11383
1652252400000|2022-05-11 07:00:00|11299.8|11297.8|11305.3|11303.3|11311.5|11309.5|11296.7|11294.7|20205
1652256000000|2022-05-11 08:00:00|11306.1|11304.1|11307.6|11305.6|11308.4|11306.4|11300.6|11298.6|15324
1652259600000|2022-05-11 09:00:00|11306.9|11304.9|11304.5|11302.5|11313.9|11311.9|11302.2|11300.2|10869
1652263200000|2022-05-11 10:00:00|11305.3|11303.3|11311.5|11309.5|11313.1|11311.1|11303.7|11301.7|7799
1652266800000|2022-05-11 11:00:00|11310.8|11308.8|11303.7|11301.7|11316.6|11314.6|11303.7|11301.7|20192
1652270400000|2022-05-11 12:00:00|11304.5|11302.5|11234.2|11232.2|11306.9|11304.9|11234.2|11232.2|90151
1652274000000|2022-05-11 13:00:00|11235|11233|11260|11258|11282.6|11280.6|11231.9|11229.9|92888
1652277600000|2022-05-11 14:00:00|11260.8|11258.8|11260|11258|11263.1|11261.1|11247.5|11245.5|60949
1652281200000|2022-05-11 15:00:00|11259.2|11257.2|11269.4|11267.4|11271.7|11269.7|11250.6|11248.6|50633
1652284800000|2022-05-11 16:00:00|11268.6|11266.6|11287.3|11285.3|11288.1|11286.1|11267|11265|32819
1652288400000|2022-05-11 17:00:00|11288.1|11286.1|11297.5|11295.5|11298.3|11296.3|11279.5|11277.5|36113
1652292000000|2022-05-11 18:00:00|11298.3|11296.3|11297.5|11295.5|11303.7|11301.7|11284.2|11282.2|41016
1652295600000|2022-05-11 19:00:00|11298.3|11296.3|11293.6|11291.6|11299.8|11297.8|11292|11290|57424
1652299200000|2022-05-11 20:00:00|11294.4|11292.4|11286.5|11284.5|11295.9|11293.9|11285|11283|22427
1652306400000|2022-05-11 22:00:00|11290.1|11288.1|11289.7|11287.7|11293.6|11291.6|11285.8|11283.8|2746
1652310000000|2022-05-11 23:00:00|11290.1|11288.1|11288.1|11286.1|11294.4|11292.4|11287.3|11285.3|3169
1652313600000|2022-05-12 00:00:00|11288.9|11286.9|11297.1|11295.1|11315.5|11313.5|11288.1|11286.1|10529
1652317200000|2022-05-12 01:00:00|11296.7|11294.7|11288.1|11286.1|11303|11301|11287.3|11285.3|8812
1652320800000|2022-05-12 02:00:00|11288.5|11286.5|11294.4|11292.4|11297.1|11295.1|11286.5|11284.5|4037
1652324400000|2022-05-12 03:00:00|11293.6|11291.6|11292.8|11290.8|11299|11297|11292|11290|3884
1652328000000|2022-05-12 04:00:00|11293.6|11291.6|11295.1|11293.1|11299|11297|11292|11290|3067
1652331600000|2022-05-12 05:00:00|11294.4|11292.4|11310|11308|11310|11308|11292|11290|6062
1652335200000|2022-05-12 06:00:00|11309.2|11307.2|11320.9|11318.9|11322.5|11320.5|11306.9|11304.9|15028
1652338800000|2022-05-12 07:00:00|11320.1|11318.1|11324.8|11322.8|11335.8|11333.8|11320.1|11318.1|30566
1652342400000|2022-05-12 08:00:00|11324|11322|11331.1|11329.1|11336.5|11334.5|11323.3|11321.3|23612
1652346000000|2022-05-12 09:00:00|11330.3|11328.3|11332.6|11330.6|11338.1|11336.1|11328|11326|20173
1652349600000|2022-05-12 10:00:00|11333.4|11331.4|11326.4|11324.4|11336.5|11334.5|11323.3|11321.3|20228
1652353200000|2022-05-12 11:00:00|11325.6|11323.6|11338.9|11336.9|11339.7|11337.7|11323.3|11321.3|38667
1652356800000|2022-05-12 12:00:00|11339.7|11337.7|11335.8|11333.8|11339.7|11337.7|11327.2|11325.2|44164
1652360400000|2022-05-12 13:00:00|11336.5|11334.5|11317.8|11315.8|11336.5|11334.5|11314.7|11312.7|53761
1652364000000|2022-05-12 14:00:00|11317|11315|11316.2|11314.2|11322.5|11320.5|11308.4|11306.4|46333
1652367600000|2022-05-12 15:00:00|11315.8|11313.8|11329.5|11327.5|11329.5|11327.5|11309.2|11307.2|33370
1652371200000|2022-05-12 16:00:00|11328.7|11326.7|11317|11315|11328.7|11326.7|11314.7|11312.7|29526
1652374800000|2022-05-12 17:00:00|11317.8|11315.8|11332.6|11330.6|11336.2|11334.2|11317|11315|27730
1652378400000|2022-05-12 18:00:00|11333.4|11331.4|11344.4|11342.4|11345.1|11343.1|11329.5|11327.5|33140
1652382000000|2022-05-12 19:00:00|11345.1|11343.1|11321.7|11319.7|11345.1|11343.1|11320.9|11318.9|44468
1652385600000|2022-05-12 20:00:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11313.9|11311.9|31689
1652392800000|2022-05-12 22:00:00|11323.3|11321.3|11317.8|11315.8|11323.3|11321.3|11314.7|11312.7|3525
1652396400000|2022-05-12 23:00:00|11318.2|11316.2|11316.2|11314.2|11319.4|11317.4|11312.3|11310.3|4149
1652400000000|2022-05-13 00:00:00|11315.5|11313.5|11313.1|11311.1|11325.6|11323.6|11311.5|11309.5|6586
1652403600000|2022-05-13 01:00:00|11313.5|11311.5|11309.2|11307.2|11314.7|11312.7|11301.4|11299.4|9280
1652407200000|2022-05-13 02:00:00|11309.6|11307.6|11317|11315|11317|11315|11307.6|11305.6|4424
1652410800000|2022-05-13 03:00:00|11316.2|11314.2|11313.9|11311.9|11317.8|11315.8|11309.6|11307.6|3268
1652414400000|2022-05-13 04:00:00|11314.7|11312.7|11311.2|11309.2|11315.8|11313.8|11310.8|11308.8|2472
1652418000000|2022-05-13 05:00:00|11310.8|11308.8|11309.2|11307.2|11314.7|11312.7|11307.6|11305.6|3068
1652421600000|2022-05-13 06:00:00|11309.6|11307.6|11313.1|11311.1|11313.9|11311.9|11306.9|11304.9|7993
1652425200000|2022-05-13 07:00:00|11313.9|11311.9|11302.2|11300.2|11319.4|11317.4|11302.2|11300.2|16988
1652428800000|2022-05-13 08:00:00|11301.4|11299.4|11306.1|11304.1|11307.6|11305.6|11301.4|11299.4|12034
1652432400000|2022-05-13 09:00:00|11305.3|11303.3|11313.1|11311.1|11313.9|11311.9|11303.7|11301.7|8349
1652436000000|2022-05-13 10:00:00|11312.7|11310.7|11313.1|11311.1|11315.5|11313.5|11309.2|11307.2|9129
1652439600000|2022-05-13 11:00:00|11312.3|11310.3|11305.7|11303.7|11314.7|11312.7|11305.3|11303.3|19555
1652443200000|2022-05-13 12:00:00|11305.3|11303.3|11299.8|11297.8|11314.7|11312.7|11297.5|11295.5|34078
1652446800000|2022-05-13 13:00:00|11299|11297|11286.2|11284.2|11303|11301|11285.8|11283.8|44588
1652450400000|2022-05-13 14:00:00|11288.5|11286.5|11301.4|11299.4|11301.4|11299.4|11285|11283|40697
1652454000000|2022-05-13 15:00:00|11302.2|11300.2|11303|11301|11308.4|11306.4|11297.5|11295.5|23739
1652457600000|2022-05-13 16:00:00|11302.2|11300.2|11294.4|11292.4|11302.2|11300.2|11292|11290|22494
1652461200000|2022-05-13 17:00:00|11293.6|11291.6|11291.2|11289.2|11295.1|11293.1|11289.7|11287.7|16050
1652464800000|2022-05-13 18:00:00|11292|11290|11297.5|11295.5|11298.3|11296.3|11292|11290|31022
1652468400000|2022-05-13 19:00:00|11296.7|11294.7|11298.3|11296.3|11299.8|11297.8|11295.1|11293.1|14878
1652472000000|2022-05-13 20:00:00|11297.5|11295.5|11306.1|11304.1|11307.6|11305.6|11296.7|11294.7|23475
1652652000000|2022-05-15 22:00:00|11302.2|11300.2|11297.5|11295.5|11302.2|11300.2|11295.1|11293.1|3708
1652655600000|2022-05-15 23:00:00|11297.9|11295.9|11295.9|11293.9|11299|11297|11292.8|11290.8|1801
1652659200000|2022-05-16 00:00:00|11296.7|11294.7|11292|11290|11298.3|11296.3|11291.2|11289.2|3477
1652662800000|2022-05-16 01:00:00|11291.6|11289.6|11299|11297|11299.8|11297.8|11289.7|11287.7|4840
1652666400000|2022-05-16 02:00:00|11299.8|11297.8|11306.9|11304.9|11321.7|11319.7|11299.8|11297.8|9194
1652670000000|2022-05-16 03:00:00|11307.6|11305.6|11313.9|11311.9|11317.8|11315.8|11307.6|11305.6|3185
1652673600000|2022-05-16 04:00:00|11314.3|11312.3|11310.8|11308.8|11314.7|11312.7|11308.4|11306.4|2729
1652677200000|2022-05-16 05:00:00|11311.5|11309.5|11305.3|11303.3|11312.3|11310.3|11303.7|11301.7|3779
1652680800000|2022-05-16 06:00:00|11306.1|11304.1|11314.7|11312.7|11314.7|11312.7|11302.2|11300.2|8213
1652684400000|2022-05-16 07:00:00|11314.3|11312.3|11299|11297|11317.8|11315.8|11298.3|11296.3|12818
1652688000000|2022-05-16 08:00:00|11298.3|11296.3|11301.4|11299.4|11306.9|11304.9|11298.3|11296.3|7959
1652691600000|2022-05-16 09:00:00|11300.6|11298.6|11298.3|11296.3|11303|11301|11295.1|11293.1|7546
1652695200000|2022-05-16 10:00:00|11297.5|11295.5|11304.5|11302.5|11304.5|11302.5|11295.9|11293.9|5256
1652698800000|2022-05-16 11:00:00|11304.1|11302.1|11303|11301|11309.2|11307.2|11299.8|11297.8|13692
1652702400000|2022-05-16 12:00:00|11303.7|11301.7|11310.8|11308.8|11319.4|11317.4|11299.8|11297.8|34887
1652706000000|2022-05-16 13:00:00|11311.5|11309.5|11325.6|11323.6|11329.1|11327.1|11309.2|11307.2|51896
1652709600000|2022-05-16 14:00:00|11324.8|11322.8|11337.3|11335.3|11338.9|11336.9|11322.5|11320.5|42816
1652713200000|2022-05-16 15:00:00|11338.1|11336.1|11331.1|11329.1|11338.1|11336.1|11328.7|11326.7|36379
1652716800000|2022-05-16 16:00:00|11331.9|11329.9|11331.1|11329.1|11332.6|11330.6|11325.6|11323.6|15639
1652720400000|2022-05-16 17:00:00|11330.3|11328.3|11321.7|11319.7|11330.3|11328.3|11320.1|11318.1|16074
1652724000000|2022-05-16 18:00:00|11322.5|11320.5|11329.5|11327.5|11330.3|11328.3|11319.4|11317.4|27542
1652727600000|2022-05-16 19:00:00|11328.7|11326.7|11325.6|11323.6|11331.1|11329.1|11323.3|11321.3|37775
1652731200000|2022-05-16 20:00:00|11326.4|11324.4|11325.6|11323.6|11330.3|11328.3|11324.8|11322.8|15586
1652738400000|2022-05-16 22:00:00|11331.1|11329.1|11329.5|11327.5|11335.8|11333.8|11329.5|11327.5|2370
1652742000000|2022-05-16 23:00:00|11329.1|11327.1|11326.4|11324.4|11331.1|11329.1|11326.4|11324.4|1967
1652745600000|2022-05-17 00:00:00|11326.8|11324.8|11321.7|11319.7|11332.6|11330.6|11319.4|11317.4|5092
1652749200000|2022-05-17 01:00:00|11321.3|11319.3|11322.5|11320.5|11327.2|11325.2|11318.6|11316.6|4676
1652752800000|2022-05-17 02:00:00|11323.3|11321.3|11318.6|11316.6|11323.3|11321.3|11317|11315|6985
1652756400000|2022-05-17 03:00:00|11317.8|11315.8|11310|11308|11318.6|11316.6|11308.4|11306.4|5452
1652760000000|2022-05-17 04:00:00|11309.6|11307.6|11306.9|11304.9|11310.8|11308.8|11306.9|11304.9|3789
1652763600000|2022-05-17 05:00:00|11306.1|11304.1|11307.6|11305.6|11311.5|11309.5|11306.1|11304.1|3804
1652767200000|2022-05-17 06:00:00|11307.3|11305.3|11310.8|11308.8|11310.8|11308.8|11304.5|11302.5|7835
1652770800000|2022-05-17 07:00:00|11310.4|11308.4|11306.9|11304.9|11311.5|11309.5|11302.2|11300.2|14176
1652774400000|2022-05-17 08:00:00|11307.3|11305.3|11305.3|11303.3|11310.8|11308.8|11302.2|11300.2|9952
1652778000000|2022-05-17 09:00:00|11305.7|11303.7|11307.6|11305.6|11312.3|11310.3|11303|11301|8554
1652781600000|2022-05-17 10:00:00|11306.9|11304.9|11299.8|11297.8|11308.4|11306.4|11298.3|11296.3|11529
1652785200000|2022-05-17 11:00:00|11299|11297|11299|11297|11305.3|11303.3|11297.5|11295.5|15248
1652788800000|2022-05-17 12:00:00|11298.3|11296.3|11280.3|11278.3|11303.7|11301.7|11279.5|11277.5|60119
1652792400000|2022-05-17 13:00:00|11280.7|11278.7|11276.4|11274.4|11283.4|11281.4|11270.9|11268.9|46508
1652796000000|2022-05-17 14:00:00|11277.2|11275.2|11283.4|11281.4|11294.4|11292.4|11274.8|11272.8|48005
1652799600000|2022-05-17 15:00:00|11284.2|11282.2|11276.4|11274.4|11284.2|11282.2|11275.6|11273.6|41176
1652803200000|2022-05-17 16:00:00|11277.2|11275.2|11270.9|11268.9|11281.9|11279.9|11269.4|11267.4|27282
1652806800000|2022-05-17 17:00:00|11271.7|11269.7|11276.4|11274.4|11281.9|11279.9|11271.7|11269.7|23614
1652810400000|2022-05-17 18:00:00|11276|11274|11267|11265|11278.7|11276.7|11262.3|11260.3|106247
1652814000000|2022-05-17 19:00:00|11266.2|11264.2|11260.8|11258.8|11267|11265|11260.8|11258.8|42440
1652817600000|2022-05-17 20:00:00|11261.5|11259.5|11259.2|11257.2|11261.5|11259.5|11256.1|11254.1|25557
1652824800000|2022-05-17 22:00:00|11257.6|11255.6|11259.2|11257.2|11262.3|11260.3|11256.9|11254.9|2862
1652828400000|2022-05-17 23:00:00|11259.6|11257.6|11263.1|11261.1|11263.1|11261.1|11255.3|11253.3|2716
1652832000000|2022-05-18 00:00:00|11262.3|11260.3|11263.1|11261.1|11267.8|11265.8|11260.8|11258.8|5663
1652835600000|2022-05-18 01:00:00|11262.3|11260.3|11266.2|11264.2|11274|11272|11260.8|11258.8|10554
1652839200000|2022-05-18 02:00:00|11265.5|11263.5|11269|11267|11271.3|11269.3|11264.3|11262.3|4049
1652842800000|2022-05-18 03:00:00|11268.6|11266.6|11270.1|11268.1|11272.5|11270.5|11267.8|11265.8|2881
1652846400000|2022-05-18 04:00:00|11269.8|11267.8|11267.8|11265.8|11273.3|11271.3|11267|11265|3863
1652850000000|2022-05-18 05:00:00|11268.2|11266.2|11265.1|11263.1|11268.2|11266.2|11263.1|11261.1|3567
1652853600000|2022-05-18 06:00:00|11265.5|11263.5|11264.7|11262.7|11269.4|11267.4|11260|11258|11260
1652857200000|2022-05-18 07:00:00|11265.5|11263.5|11267|11265|11270.9|11268.9|11260.8|11258.8|15206
1652860800000|2022-05-18 08:00:00|11266.2|11264.2|11269.4|11267.4|11272.5|11270.5|11264.7|11262.7|7380
1652864400000|2022-05-18 09:00:00|11268.6|11266.6|11267.4|11265.4|11270.1|11268.1|11264.7|11262.7|19732
1652868000000|2022-05-18 10:00:00|11267.8|11265.8|11259.2|11257.2|11268.6|11266.6|11255.3|11253.3|44858
1652871600000|2022-05-18 11:00:00|11259.6|11257.6|11253|11251|11260|11258|11251.4|11249.4|30905
1652875200000|2022-05-18 12:00:00|11253.3|11251.3|11249.8|11247.8|11263.1|11261.1|11245.1|11243.1|41227
1652878800000|2022-05-18 13:00:00|11249|11247|11270.1|11268.1|11270.1|11268.1|11249|11247|38781
1652882400000|2022-05-18 14:00:00|11270.9|11268.9|11279.5|11277.5|11286.2|11284.2|11267|11265|68070
1652886000000|2022-05-18 15:00:00|11279.1|11277.1|11288.1|11286.1|11293.6|11291.6|11279.1|11277.1|40394
1652889600000|2022-05-18 16:00:00|11287.7|11285.7|11289.7|11287.7|11295.1|11293.1|11285|11283|36772
1652893200000|2022-05-18 17:00:00|11288.9|11286.9|11297.5|11295.5|11300.6|11298.6|11288.9|11286.9|34839
1652896800000|2022-05-18 18:00:00|11296.7|11294.7|11292|11290|11298.3|11296.3|11287.3|11285.3|40105
1652900400000|2022-05-18 19:00:00|11291.2|11289.2|11285.8|11283.8|11292|11290|11284.2|11282.2|37846
1652904000000|2022-05-18 20:00:00|11285|11283|11289.7|11287.7|11296.7|11294.7|11283.4|11281.4|22303
1652911200000|2022-05-18 22:00:00|11292.4|11290.4|11288.1|11286.1|11293.6|11291.6|11285.8|11283.8|3346
1652914800000|2022-05-18 23:00:00|11287.7|11285.7|11301|11299|11301.4|11299.4|11285.8|11283.8|4018
1652918400000|2022-05-19 00:00:00|11301.4|11299.4|11288.9|11286.9|11302.2|11300.2|11288.1|11286.1|5207
1652922000000|2022-05-19 01:00:00|11288.5|11286.5|11285.8|11283.8|11292.8|11290.8|11285|11283|4567
1652925600000|2022-05-19 02:00:00|11285.4|11283.4|11281.1|11279.1|11286.9|11284.9|11280.3|11278.3|4147
1652929200000|2022-05-19 03:00:00|11280.7|11278.7|11279.5|11277.5|11285|11283|11277.2|11275.2|5856
1652932800000|2022-05-19 04:00:00|11279.1|11277.1|11281.9|11279.9|11284.2|11282.2|11278.7|11276.7|2084
1652936400000|2022-05-19 05:00:00|11281.5|11279.5|11284.2|11282.2|11285.8|11283.8|11279.5|11277.5|2908
1652940000000|2022-05-19 06:00:00|11283.4|11281.4|11290.5|11288.5|11293.6|11291.6|11280.3|11278.3|9550
1652943600000|2022-05-19 07:00:00|11290.8|11288.8|11306.1|11304.1|11310.8|11308.8|11288.1|11286.1|32032
1652947200000|2022-05-19 08:00:00|11306.9|11304.9|11314.7|11312.7|11316.2|11314.2|11303|11301|30596
1652950800000|2022-05-19 09:00:00|11315.5|11313.5|11320.9|11318.9|11321.3|11319.3|11310.8|11308.8|30256
1652954400000|2022-05-19 10:00:00|11320.5|11318.5|11315.5|11313.5|11323.3|11321.3|11314.7|11312.7|22508
1652958000000|2022-05-19 11:00:00|11314.7|11312.7|11311.5|11309.5|11321.7|11319.7|11310.8|11308.8|27182
1652961600000|2022-05-19 12:00:00|11312.3|11310.3|11345.1|11343.1|11345.9|11343.9|11310.8|11308.8|57865
1652965200000|2022-05-19 13:00:00|11344.4|11342.4|11331.1|11329.1|11345.9|11343.9|11326.4|11324.4|66513
1652968800000|2022-05-19 14:00:00|11331.9|11329.9|11328|11326|11331.9|11329.9|11313.9|11311.9|88886
1652972400000|2022-05-19 15:00:00|11328.7|11326.7|11318.6|11316.6|11330.3|11328.3|11310.8|11308.8|46774
1652976000000|2022-05-19 16:00:00|11317.8|11315.8|11320.1|11318.1|11324.8|11322.8|11312.3|11310.3|40455
1652979600000|2022-05-19 17:00:00|11319.4|11317.4|11320.1|11318.1|11324|11322|11316.2|11314.2|43779
1652983200000|2022-05-19 18:00:00|11320.9|11318.9|11314.7|11312.7|11322.5|11320.5|11313.1|11311.1|25251
1652986800000|2022-05-19 19:00:00|11313.9|11311.9|11313.9|11311.9|11317.8|11315.8|11310.8|11308.8|59581
1652990400000|2022-05-19 20:00:00|11314.7|11312.7|11315.5|11313.5|11319.4|11317.4|11310.8|11308.8|21278
1652997600000|2022-05-19 22:00:00|11320.1|11318.1|11320.1|11318.1|11321.7|11319.7|11316.2|11314.2|1840
1653001200000|2022-05-19 23:00:00|11319.4|11317.4|11315.5|11313.5|11320.9|11318.9|11313.1|11311.1|2245
1653004800000|2022-05-20 00:00:00|11314.7|11312.7|11313.5|11311.5|11317.8|11315.8|11310.8|11308.8|5428
1653008400000|2022-05-20 01:00:00|11313.9|11311.9|11306.9|11304.9|11314.7|11312.7|11301.8|11299.8|6121
1653012000000|2022-05-20 02:00:00|11306.1|11304.1|11309.2|11307.2|11312.3|11310.3|11306.1|11304.1|2409
1653015600000|2022-05-20 03:00:00|11310|11308|11317.8|11315.8|11320.1|11318.1|11309.2|11307.2|2381
1653019200000|2022-05-20 04:00:00|11317|11315|11313.9|11311.9|11317|11315|11312.3|11310.3|2801
1653022800000|2022-05-20 05:00:00|11313.5|11311.5|11312.3|11310.3|11314.7|11312.7|11310|11308|1919
1653026400000|2022-05-20 06:00:00|11311.5|11309.5|11308.8|11306.8|11313.9|11311.9|11305.3|11303.3|6565
1653030000000|2022-05-20 07:00:00|11308.4|11306.4|11311.5|11309.5|11311.5|11309.5|11300.6|11298.6|10442
1653033600000|2022-05-20 08:00:00|11311.9|11309.9|11308.4|11306.4|11314.7|11312.7|11306.9|11304.9|9260
1653037200000|2022-05-20 09:00:00|11307.6|11305.6|11309.2|11307.2|11311.5|11309.5|11304.5|11302.5|5851
1653040800000|2022-05-20 10:00:00|11310|11308|11306.9|11304.9|11310.8|11308.8|11304.5|11302.5|5157
1653044400000|2022-05-20 11:00:00|11307.6|11305.6|11303.7|11301.7|11313.1|11311.1|11300.6|11298.6|17589
1653048000000|2022-05-20 12:00:00|11303|11301|11324|11322|11327.2|11325.2|11303|11301|46658
1653051600000|2022-05-20 13:00:00|11324.8|11322.8|11307.6|11305.6|11326.4|11324.4|11306.1|11304.1|105871
1653055200000|2022-05-20 14:00:00|11306.9|11304.9|11323.3|11321.3|11325.6|11323.6|11306.9|11304.9|42741
1653058800000|2022-05-20 15:00:00|11322.5|11320.5|11327.2|11325.2|11329.5|11327.5|11320.1|11318.1|74257
1653062400000|2022-05-20 16:00:00|11326.4|11324.4|11338.1|11336.1|11342.8|11340.8|11326.4|11324.4|54992
1653066000000|2022-05-20 17:00:00|11338.5|11336.5|11334.2|11332.2|11344.4|11342.4|11331.1|11329.1|47558
1653069600000|2022-05-20 18:00:00|11335|11333|11333.4|11331.4|11338.1|11336.1|11332.6|11330.6|27199
1653073200000|2022-05-20 19:00:00|11334.2|11332.2|11329.5|11327.5|11339.7|11337.7|11329.5|11327.5|23558
1653076800000|2022-05-20 20:00:00|11330.3|11328.3|11334.6|11332.6|11335|11333|11329.5|11327.5|21781
1653256800000|2022-05-22 22:00:00|11331.1|11329.1|11331.1|11329.1|11331.9|11329.9|11326|11324|3363
1653260400000|2022-05-22 23:00:00|11331.5|11329.5|11324.8|11322.8|11332.6|11330.6|11323.3|11321.3|4121
1653264000000|2022-05-23 00:00:00|11325.6|11323.6|11322.5|11320.5|11330.3|11328.3|11318.6|11316.6|8432
1653267600000|2022-05-23 01:00:00|11321.7|11319.7|11319.4|11317.4|11322.1|11320.1|11315.5|11313.5|5878
1653271200000|2022-05-23 02:00:00|11319|11317|11323.3|11321.3|11325.6|11323.6|11318.6|11316.6|4045
1653274800000|2022-05-23 03:00:00|11322.5|11320.5|11321.7|11319.7|11324.8|11322.8|11320.1|11318.1|4123
1653278400000|2022-05-23 04:00:00|11320.9|11318.9|11317.8|11315.8|11321.7|11319.7|11317|11315|3107
1653282000000|2022-05-23 05:00:00|11318.6|11316.6|11310|11308|11319.4|11317.4|11306.1|11304.1|6617
1653285600000|2022-05-23 06:00:00|11310.8|11308.8|11313.1|11311.1|11317.8|11315.8|11308.4|11306.4|12941
1653289200000|2022-05-23 07:00:00|11312.3|11310.3|11324.4|11322.4|11328|11326|11311.5|11309.5|12715
1653292800000|2022-05-23 08:00:00|11324|11322|11324.8|11322.8|11329.5|11327.5|11319.4|11317.4|13173
1653296400000|2022-05-23 09:00:00|11324|11322|11320.1|11318.1|11325.6|11323.6|11317.8|11315.8|11069
1653300000000|2022-05-23 10:00:00|11320.9|11318.9|11317|11315|11324|11322|11317|11315|8673
1653303600000|2022-05-23 11:00:00|11316.6|11314.6|11322.5|11320.5|11323.3|11321.3|11313.9|11311.9|12745
1653307200000|2022-05-23 12:00:00|11321.7|11319.7|11317.8|11315.8|11324|11322|11311.5|11309.5|175163
1653310800000|2022-05-23 13:00:00|11318.6|11316.6|11320.9|11318.9|11331.1|11329.1|11312.3|11310.3|100329
1653314400000|2022-05-23 14:00:00|11320.1|11318.1|11313.9|11311.9|11324.8|11322.8|11312.3|11310.3|71752
1653318000000|2022-05-23 15:00:00|11313.1|11311.1|11300.6|11298.6|11315.5|11313.5|11297.5|11295.5|87376
1653321600000|2022-05-23 16:00:00|11301.4|11299.4|11298.3|11296.3|11301.4|11299.4|11295.9|11293.9|100866
1653325200000|2022-05-23 17:00:00|11297.5|11295.5|11297.5|11295.5|11303.7|11301.7|11295.9|11293.9|61031
1653328800000|2022-05-23 18:00:00|11298.3|11296.3|11299|11297|11301.4|11299.4|11295.1|11293.1|43403
1653332400000|2022-05-23 19:00:00|11299.8|11297.8|11297.5|11295.5|11300.2|11298.2|11294.4|11292.4|22799
1653336000000|2022-05-23 20:00:00|11298.3|11296.3|11301.4|11299.4|11302.2|11300.2|11295.9|11293.9|23070
1653343200000|2022-05-23 22:00:00|11308.4|11306.4|11307.6|11305.6|11310.8|11308.8|11306.1|11304.1|2987
1653346800000|2022-05-23 23:00:00|11307.3|11305.3|11306.1|11304.1|11311.5|11309.5|11304.5|11302.5|2982
1653350400000|2022-05-24 00:00:00|11306.9|11304.9|11309.2|11307.2|11311.5|11309.5|11304.5|11302.5|3515
1653354000000|2022-05-24 01:00:00|11308.4|11306.4|11300.6|11298.6|11310|11308|11296.7|11294.7|8484
1653357600000|2022-05-24 02:00:00|11300.2|11298.2|11306.1|11304.1|11307.6|11305.6|11299.8|11297.8|2402
1653361200000|2022-05-24 03:00:00|11305.7|11303.7|11307.6|11305.6|11308.4|11306.4|11305.3|11303.3|1453
1653364800000|2022-05-24 04:00:00|11308|11306|11306.9|11304.9|11310|11308|11303.7|11301.7|1810
1653368400000|2022-05-24 05:00:00|11306.5|11304.5|11311.2|11309.2|11312.3|11310.3|11304.5|11302.5|3380
1653372000000|2022-05-24 06:00:00|11311.5|11309.5|11311.5|11309.5|11316.2|11314.2|11306.5|11304.5|31166
1653375600000|2022-05-24 07:00:00|11310.8|11308.8|11324|11322|11326.4|11324.4|11308.4|11306.4|24696
1653379200000|2022-05-24 08:00:00|11324.8|11322.8|11328|11326|11331.1|11329.1|11317.8|11315.8|55532
1653382800000|2022-05-24 09:00:00|11328.7|11326.7|11326.4|11324.4|11330.3|11328.3|11325.6|11323.6|58417
1653386400000|2022-05-24 10:00:00|11326.8|11324.8|11323.3|11321.3|11327.6|11325.6|11320.1|11318.1|17766
1653390000000|2022-05-24 11:00:00|11322.5|11320.5|11320.9|11318.9|11323.3|11321.3|11316.2|11314.2|52022
1653393600000|2022-05-24 12:00:00|11321.7|11319.7|11323.3|11321.3|11325.6|11323.6|11314.7|11312.7|154836
1653397200000|2022-05-24 13:00:00|11322.5|11320.5|11349|11347|11349|11347|11321.7|11319.7|267283
1653400800000|2022-05-24 14:00:00|11349.8|11347.8|11368.6|11366.6|11374.8|11372.8|11349.8|11347.8|228972
1653404400000|2022-05-24 15:00:00|11367.8|11365.8|11364.7|11362.7|11374.8|11372.8|11361.5|11359.5|122295
1653408000000|2022-05-24 16:00:00|11365.5|11363.5|11366.6|11364.6|11371.7|11369.7|11356.9|11354.9|73482
1653411600000|2022-05-24 17:00:00|11367|11365|11362.3|11360.3|11370.1|11368.1|11360.8|11358.8|93095
1653415200000|2022-05-24 18:00:00|11363.1|11361.1|11359.2|11357.2|11366.2|11364.2|11357.6|11355.6|80383
1653418800000|2022-05-24 19:00:00|11360|11358|11358.4|11356.4|11361.5|11359.5|11356.1|11354.1|164549
1653422400000|2022-05-24 20:00:00|11357.6|11355.6|11363.9|11361.9|11365.5|11363.5|11356.9|11354.9|26586
1653429600000|2022-05-24 22:00:00|11360.8|11358.8|11360.8|11358.8|11362.3|11360.3|11356.1|11354.1|2846
1653433200000|2022-05-24 23:00:00|11359.2|11357.2|11363.9|11361.9|11363.9|11361.9|11357.6|11355.6|2498
1653436800000|2022-05-25 00:00:00|11364.3|11362.3|11357.6|11355.6|11366.2|11364.2|11355.3|11353.3|6901
1653440400000|2022-05-25 01:00:00|11358|11356|11360|11358|11363.1|11361.1|11353.7|11351.7|7401
1653444000000|2022-05-25 02:00:00|11359.2|11357.2|11356.1|11354.1|11359.2|11357.2|11354.5|11352.5|11991
1653447600000|2022-05-25 03:00:00|11356.9|11354.9|11357.6|11355.6|11360|11358|11354.5|11352.5|19277
1653451200000|2022-05-25 04:00:00|11356.9|11354.9|11358.8|11356.8|11361.5|11359.5|11356.1|11354.1|4366
1653454800000|2022-05-25 05:00:00|11359.2|11357.2|11360.8|11358.8|11364.7|11362.7|11356.1|11354.1|8913
1653458400000|2022-05-25 06:00:00|11361.5|11359.5|11363.9|11361.9|11371.7|11369.7|11360.8|11358.8|19592
1653462000000|2022-05-25 07:00:00|11363.1|11361.1|11365.5|11363.5|11366.2|11364.2|11359.2|11357.2|72762
1653465600000|2022-05-25 08:00:00|11364.7|11362.7|11366.2|11364.2|11374.8|11372.8|11363.9|11361.9|25306
1653469200000|2022-05-25 09:00:00|11367|11365|11363.1|11361.1|11372.5|11370.5|11362.7|11360.7|149956
1653472800000|2022-05-25 10:00:00|11363.9|11361.9|11362.3|11360.3|11365.5|11363.5|11360.8|11358.8|36936
1653476400000|2022-05-25 11:00:00|11361.5|11359.5|11374|11372|11377.2|11375.2|11360|11358|51111
1653480000000|2022-05-25 12:00:00|11374.8|11372.8|11378|11376|11385.8|11383.8|11368.6|11366.6|193126
1653483600000|2022-05-25 13:00:00|11377.2|11375.2|11375.6|11373.6|11391.2|11389.2|11374.8|11372.8|206818
1653487200000|2022-05-25 14:00:00|11374.8|11372.8|11375.6|11373.6|11380.3|11378.3|11370.1|11368.1|115894
1653490800000|2022-05-25 15:00:00|11376.4|11374.4|11377.2|11375.2|11380.3|11378.3|11374.8|11372.8|269734
1653494400000|2022-05-25 16:00:00|11376.4|11374.4|11372.5|11370.5|11378.7|11376.7|11371.7|11369.7|117008
1653498000000|2022-05-25 17:00:00|11372.1|11370.1|11371.7|11369.7|11376.4|11374.4|11368.6|11366.6|130514
1653501600000|2022-05-25 18:00:00|11370.9|11368.9|11381.9|11379.9|11381.9|11379.9|11367|11365|73497
1653505200000|2022-05-25 19:00:00|11382.6|11380.6|11383.4|11381.4|11385.8|11383.8|11374.4|11372.4|68288
1653508800000|2022-05-25 20:00:00|11384.2|11382.2|11381.9|11379.9|11384.2|11382.2|11378.7|11376.7|59660
1653516000000|2022-05-25 22:00:00|11380.3|11378.3|11383.4|11381.4|11385|11383|11377.2|11375.2|1061
1653519600000|2022-05-25 23:00:00|11382.6|11380.6|11384.2|11382.2|11385.8|11383.8|11381.9|11379.9|2766
1653523200000|2022-05-26 00:00:00|11383.8|11381.8|11368.6|11366.6|11383.8|11381.8|11367|11365|7584
1653526800000|2022-05-26 01:00:00|11368.2|11366.2|11380.7|11378.7|11381.1|11379.1|11367.8|11365.8|15126
1653530400000|2022-05-26 02:00:00|11381.1|11379.1|11376.4|11374.4|11381.9|11379.9|11373.3|11371.3|4032
1653534000000|2022-05-26 03:00:00|11376.8|11374.8|11379.9|11377.9|11381.1|11379.1|11376.4|11374.4|3132
1653537600000|2022-05-26 04:00:00|11380.3|11378.3|11383.4|11381.4|11384.2|11382.2|11378|11376|4101
1653541200000|2022-05-26 05:00:00|11382.6|11380.6|11384.2|11382.2|11384.2|11382.2|11379.5|11377.5|2424
1653544800000|2022-05-26 06:00:00|11384.6|11382.6|11396.7|11394.7|11396.7|11394.7|11384.2|11382.2|19564
1653548400000|2022-05-26 07:00:00|11397.5|11395.5|11403.7|11401.7|11405.3|11403.3|11392.8|11390.8|53370
1653552000000|2022-05-26 08:00:00|11403|11401|11399|11397|11406.1|11404.1|11398.3|11396.3|20921
1653555600000|2022-05-26 09:00:00|11398.3|11396.3|11390.5|11388.5|11400.6|11398.6|11388.9|11386.9|48740
1653559200000|2022-05-26 10:00:00|11390.8|11388.8|11392|11390|11400.2|11398.2|11390.5|11388.5|20203
1653562800000|2022-05-26 11:00:00|11392.8|11390.8|11389.7|11387.7|11394.4|11392.4|11380.3|11378.3|24411
1653566400000|2022-05-26 12:00:00|11388.9|11386.9|11399|11397|11403|11401|11388.1|11386.1|103263
1653570000000|2022-05-26 13:00:00|11398.3|11396.3|11402.2|11400.2|11405.3|11403.3|11391.2|11389.2|84624
1653573600000|2022-05-26 14:00:00|11401.4|11399.4|11387.3|11385.3|11404.5|11402.5|11386.5|11384.5|77590
1653577200000|2022-05-26 15:00:00|11386.5|11384.5|11378|11376|11387.3|11385.3|11374|11372|56371
1653580800000|2022-05-26 16:00:00|11377.6|11375.6|11371.7|11369.7|11380.3|11378.3|11368.6|11366.6|57763
1653584400000|2022-05-26 17:00:00|11372.1|11370.1|11380.3|11378.3|11385|11383|11370.9|11368.9|53798
1653588000000|2022-05-26 18:00:00|11379.5|11377.5|11379.5|11377.5|11381.1|11379.1|11376.4|11374.4|46255
1661245200000|2022-08-23 09:00:00|11146.3|11144.3|11147.5|11145.5|11149|11147|11146.3|11144.3|262
1661248800000|2022-08-23 10:00:00|11147.1|11145.1|11145.1|11143.1|11148.3|11146.3|11140.5|11138.5|1452
1661252400000|2022-08-23 11:00:00|11144.8|11142.8|11146.7|11144.7|11150.6|11148.6|11140.5|11138.5|25079
1661256000000|2022-08-23 12:00:00|11147.1|11145.1|11134.6|11132.6|11149.4|11147.4|11129.5|11127.5|27330
1661259600000|2022-08-23 13:00:00|11134.2|11132.2|11152.6|11150.6|11160.4|11158.4|11129.5|11127.5|65365
1661263200000|2022-08-23 14:00:00|11153|11151|11168.6|11166.6|11182.6|11180.6|11153|11151|40266
1661266800000|2022-08-23 15:00:00|11169|11167|11170.1|11168.1|11179.5|11177.5|11167.8|11165.8|39564
1661270400000|2022-08-23 16:00:00|11170.9|11168.9|11160.8|11158.8|11171.7|11169.7|11160.8|11158.8|31145
1661274000000|2022-08-23 17:00:00|11161.5|11159.5|11143.6|11141.6|11161.5|11159.5|11142.8|11140.8|175701
1661277600000|2022-08-23 18:00:00|11144|11142|11144.4|11142.4|11149|11147|11140.5|11138.5|48841
1661281200000|2022-08-23 19:00:00|11144.8|11142.8|11141.2|11139.2|11147.5|11145.5|11140.8|11138.8|18130
1661284800000|2022-08-23 20:00:00|11140.8|11138.8|11148.3|11146.3|11149|11147|11140.8|11138.8|31408
1661292000000|2022-08-23 22:00:00|11151.4|11149.4|11151.4|11149.4|11151.4|11149.4|11148.7|11146.7|582
1661295600000|2022-08-23 23:00:00|11152.2|11150.2|11148.3|11146.3|11152.2|11150.2|11146.7|11144.7|339
1661299200000|2022-08-24 00:00:00|11147.9|11145.9|11149.8|11147.8|11152.2|11150.2|11146.7|11144.7|868
1661302800000|2022-08-24 01:00:00|11149.4|11147.4|11153|11151|11153.7|11151.7|11146.7|11144.7|2670
1661306400000|2022-08-24 02:00:00|11152.6|11150.6|11153|11151|11156.1|11154.1|11151.4|11149.4|1569
1661310000000|2022-08-24 03:00:00|11152.6|11150.6|11155.3|11153.3|11155.3|11153.3|11151.4|11149.4|687
1661313600000|2022-08-24 04:00:00|11155.7|11153.7|11154.5|11152.5|11156.9|11154.9|11154.1|11152.1|1355
1661317200000|2022-08-24 05:00:00|11154.9|11152.9|11157.6|11155.6|11159.2|11157.2|11154.9|11152.9|3968
1661320800000|2022-08-24 06:00:00|11156.9|11154.9|11149|11147|11157.6|11155.6|11147.9|11145.9|6944
1661324400000|2022-08-24 07:00:00|11149.8|11147.8|11151.4|11149.4|11151.8|11149.8|11141.2|11139.2|10224
1661328000000|2022-08-24 08:00:00|11151|11149|11157.6|11155.6|11160|11158|11149.8|11147.8|24199
1661331600000|2022-08-24 09:00:00|11157.3|11155.3|11152.6|11150.6|11165.5|11163.5|11151.4|11149.4|17124
1661335200000|2022-08-24 10:00:00|11152.2|11150.2|11147.5|11145.5|11154.5|11152.5|11146.7|11144.7|4338
1661338800000|2022-08-24 11:00:00|11147.1|11145.1|11146.7|11144.7|11152.2|11150.2|11139.7|11137.7|70547
1661342400000|2022-08-24 12:00:00|11145.9|11143.9|11135.8|11133.8|11156.1|11154.1|11128|11126|102420
1661346000000|2022-08-24 13:00:00|11136.2|11134.2|11126.4|11124.4|11136.5|11134.5|11123.3|11121.3|155500
1661349600000|2022-08-24 14:00:00|11126|11124|11119.4|11117.4|11135|11133|11116.2|11114.2|131876
1661353200000|2022-08-24 15:00:00|11119|11117|11117.8|11115.8|11129.5|11127.5|11117|11115|73821
1661356800000|2022-08-24 16:00:00|11117|11115|11115.5|11113.5|11122.5|11120.5|11114.7|11112.7|98465
1661360400000|2022-08-24 17:00:00|11115.8|11113.8|11120.9|11118.9|11120.9|11118.9|11111.2|11109.2|66888
1661364000000|2022-08-24 18:00:00|11120.5|11118.5|11121.7|11119.7|11124|11122|11119|11117|87774
1661367600000|2022-08-24 19:00:00|11120.9|11118.9|11116.2|11114.2|11121.7|11119.7|11114.7|11112.7|72399
1661371200000|2022-08-24 20:00:00|11117|11115|11118.6|11116.6|11120.9|11118.9|11115.5|11113.5|85954
1661378400000|2022-08-24 22:00:00|11119.4|11117.4|11118.6|11116.6|11120.1|11118.1|11118.6|11116.6|313
1661382000000|2022-08-24 23:00:00|11119|11117|11120.1|11118.1|11120.1|11118.1|11118.6|11116.6|298
1661385600000|2022-08-25 00:00:00|11119.8|11117.8|11119.4|11117.4|11120.9|11118.9|11117|11115|1565
1661389200000|2022-08-25 01:00:00|11119|11117|11121.7|11119.7|11126.4|11124.4|11118.6|11116.6|1035
1661392800000|2022-08-25 02:00:00|11122.1|11120.1|11120.9|11118.9|11123.7|11121.7|11120.1|11118.1|1041
1661396400000|2022-08-25 03:00:00|11120.5|11118.5|11120.1|11118.1|11121.7|11119.7|11119.4|11117.4|5068
1661400000000|2022-08-25 04:00:00|11119.4|11117.4|11124|11122|11124|11122|11119.4|11117.4|1951
1661403600000|2022-08-25 05:00:00|11124.8|11122.8|11123.3|11121.3|11125.6|11123.6|11119.4|11117.4|3001
1661407200000|2022-08-25 06:00:00|11122.5|11120.5|11124|11122|11127.2|11125.2|11116.2|11114.2|16390
1661410800000|2022-08-25 07:00:00|11123.3|11121.3|11133.8|11131.8|11133.8|11131.8|11122.5|11120.5|14896
1661414400000|2022-08-25 08:00:00|11134.2|11132.2|11131.9|11129.9|11135|11133|11128|11126|51298
1661418000000|2022-08-25 09:00:00|11132.6|11130.6|11131.1|11129.1|11138.9|11136.9|11130.7|11128.7|116312
1661421600000|2022-08-25 10:00:00|11130.3|11128.3|11124.8|11122.8|11133.4|11131.4|11124.8|11122.8|40845
1661425200000|2022-08-25 11:00:00|11125.2|11123.2|11128.7|11126.7|11132.6|11130.6|11124|11122|40103
1661428800000|2022-08-25 12:00:00|11129.1|11127.1|11128|11126|11129.5|11127.5|11113.5|11111.5|134687
1661432400000|2022-08-25 13:00:00|11128.3|11126.3|11122.1|11120.1|11129.5|11127.5|11117|11115|88304
1661436000000|2022-08-25 14:00:00|11121.7|11119.7|11123.3|11121.3|11131.1|11129.1|11115.5|11113.5|107869
1661439600000|2022-08-25 15:00:00|11122.5|11120.5|11123.3|11121.3|11130.3|11128.3|11120.1|11118.1|197137
1661443200000|2022-08-25 16:00:00|11122.9|11120.9|11128|11126|11131.1|11129.1|11122.5|11120.5|114683
1661446800000|2022-08-25 17:00:00|11128.7|11126.7|11144.4|11142.4|11144.4|11142.4|11128.3|11126.3|114703
1661450400000|2022-08-25 18:00:00|11145.1|11143.1|11142|11140|11145.9|11143.9|11138.9|11136.9|57758
1661454000000|2022-08-25 19:00:00|11142.4|11140.4|11142.4|11140.4|11143.6|11141.6|11137.3|11135.3|91898
1661457600000|2022-08-25 20:00:00|11142.8|11140.8|11144.4|11142.4|11145.1|11143.1|11139.7|11137.7|31263
1661464800000|2022-08-25 22:00:00|11144|11142|11142.8|11140.8|11144.4|11142.4|11141.2|11139.2|392
1661468400000|2022-08-25 23:00:00|11142|11140|11140.1|11138.1|11142.8|11140.8|11139.7|11137.7|1644
1661472000000|2022-08-26 00:00:00|11140.5|11138.5|11136.5|11134.5|11142|11140|11135.8|11133.8|2205
1661475600000|2022-08-26 01:00:00|11136.2|11134.2|11133.4|11131.4|11136.5|11134.5|11131.9|11129.9|3675
1661479200000|2022-08-26 02:00:00|11132.6|11130.6|11134.6|11132.6|11135.8|11133.8|11132.6|11130.6|8180
1661482800000|2022-08-26 03:00:00|11134.2|11132.2|11134.2|11132.2|11138.1|11136.1|11134.2|11132.2|5709
1661486400000|2022-08-26 04:00:00|11135|11133|11131.1|11129.1|11135.8|11133.8|11130.7|11128.7|1617
1661490000000|2022-08-26 05:00:00|11131.9|11129.9|11132.6|11130.6|11135|11133|11131.5|11129.5|1871
1661493600000|2022-08-26 06:00:00|11133.4|11131.4|11131.9|11129.9|11135|11133|11127.2|11125.2|5344
1661497200000|2022-08-26 07:00:00|11131.1|11129.1|11119.4|11117.4|11131.9|11129.9|11117.8|11115.8|27599
1661500800000|2022-08-26 08:00:00|11120.1|11118.1|11123.3|11121.3|11124.8|11122.8|11118.6|11116.6|48233
1661504400000|2022-08-26 09:00:00|11122.9|11120.9|11121.7|11119.7|11124|11122|11119.4|11117.4|45164
1661508000000|2022-08-26 10:00:00|11122.5|11120.5|11125.6|11123.6|11126|11124|11119.4|11117.4|37968
1661511600000|2022-08-26 11:00:00|11126.4|11124.4|11127.2|11125.2|11130.3|11128.3|11124.8|11122.8|87473
1661515200000|2022-08-26 12:00:00|11128|11126|11135.8|11133.8|11145.9|11143.9|11122.1|11120.1|88526
1661518800000|2022-08-26 13:00:00|11136.5|11134.5|11135.4|11133.4|11153|11151|11120.9|11118.9|117857
1661522400000|2022-08-26 14:00:00|11135|11133|11122.1|11120.1|11145.1|11143.1|11106.9|11104.9|64688
1661526000000|2022-08-26 15:00:00|11122.5|11120.5|11127.2|11125.2|11137.3|11135.3|11118.6|11116.6|92000
1661529600000|2022-08-26 16:00:00|11126.4|11124.4|11120.1|11118.1|11129.5|11127.5|11117|11115|75830
1661533200000|2022-08-26 17:00:00|11119.4|11117.4|11123.3|11121.3|11124.8|11122.8|11116.2|11114.2|70561
1661536800000|2022-08-26 18:00:00|11122.5|11120.5|11122.5|11120.5|11128|11126|11121.7|11119.7|44394
1661540400000|2022-08-26 19:00:00|11123.3|11121.3|11120.1|11118.1|11124.8|11122.8|11114.7|11112.7|56417
1661544000000|2022-08-26 20:00:00|11120.9|11118.9|11114.3|11112.3|11128|11126|11113.9|11111.9|27911
1661724000000|2022-08-28 22:00:00|11108.8|11106.8|11106.1|11104.1|11108.8|11106.8|11101.4|11099.4|4632
1661727600000|2022-08-28 23:00:00|11105.3|11103.3|11098.3|11096.3|11106.1|11104.1|11096.7|11094.7|4047
1661731200000|2022-08-29 00:00:00|11097.5|11095.5|11089.7|11087.7|11098.3|11096.3|11085.8|11083.8|13881
1661734800000|2022-08-29 01:00:00|11088.9|11086.9|11082.6|11080.6|11094.4|11092.4|11081.1|11079.1|7446
1661738400000|2022-08-29 02:00:00|11083.4|11081.4|11079.5|11077.5|11087.3|11085.3|11079.5|11077.5|5989
1661742000000|2022-08-29 03:00:00|11078.7|11076.7|11075.6|11073.6|11079.5|11077.5|11074|11072|6875
1661745600000|2022-08-29 04:00:00|11076|11074|11078|11076|11078|11076|11071.7|11069.7|7466
1661749200000|2022-08-29 05:00:00|11077.6|11075.6|11082.6|11080.6|11085.8|11083.8|11074|11072|8539
1661752800000|2022-08-29 06:00:00|11083.4|11081.4|11082.6|11080.6|11087.3|11085.3|11079.5|11077.5|18306
1661756400000|2022-08-29 07:00:00|11081.9|11079.9|11074.8|11072.8|11082.6|11080.6|11072.5|11070.5|18545
1661760000000|2022-08-29 08:00:00|11074|11072|11078|11076|11081.9|11079.9|11073.3|11071.3|18231
1661763600000|2022-08-29 09:00:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11075.6|11073.6|12319
1661767200000|2022-08-29 10:00:00|11078.7|11076.7|11085|11083|11086.5|11084.5|11078|11076|16050
1661770800000|2022-08-29 11:00:00|11084.2|11082.2|11086.5|11084.5|11088.1|11086.1|11080.3|11078.3|50609
1661774400000|2022-08-29 12:00:00|11086.9|11084.9|11095.9|11093.9|11099|11097|11086.5|11084.5|87228
1661778000000|2022-08-29 13:00:00|11096.7|11094.7|11088.9|11086.9|11102.2|11100.2|11088.9|11086.9|49391
1661781600000|2022-08-29 14:00:00|11089.7|11087.7|11092|11090|11100.6|11098.6|11088.1|11086.1|73403
1661785200000|2022-08-29 15:00:00|11092.8|11090.8|11090.5|11088.5|11100.6|11098.6|11087.3|11085.3|73091
1661788800000|2022-08-29 16:00:00|11089.7|11087.7|11094.4|11092.4|11094.4|11092.4|11086.5|11084.5|76587
1661792400000|2022-08-29 17:00:00|11095.1|11093.1|11095.1|11093.1|11098.3|11096.3|11093.6|11091.6|47028
1661796000000|2022-08-29 18:00:00|11095.9|11093.9|11090.5|11088.5|11096.7|11094.7|11089.7|11087.7|28333
1661799600000|2022-08-29 19:00:00|11091.2|11089.2|11093.6|11091.6|11093.6|11091.6|11089.7|11087.7|56115
1661803200000|2022-08-29 20:00:00|11092.8|11090.8|11095.9|11093.9|11096.3|11094.3|11091.2|11089.2|39757
1661810400000|2022-08-29 22:00:00|11095.1|11093.1|11096.7|11094.7|11099.8|11097.8|11094.4|11092.4|5441
1661814000000|2022-08-29 23:00:00|11095.9|11093.9|11099.8|11097.8|11099.8|11097.8|11095.1|11093.1|4629
1661817600000|2022-08-30 00:00:00|11100.6|11098.6|11100.6|11098.6|11103.7|11101.7|11099|11097|4261
1661821200000|2022-08-30 01:00:00|11099.8|11097.8|11099|11097|11101.4|11099.4|11096.7|11094.7|9828
1661824800000|2022-08-30 02:00:00|11098.3|11096.3|11099|11097|11099.8|11097.8|11095.9|11093.9|4935
1661828400000|2022-08-30 03:00:00|11098.3|11096.3|11099.8|11097.8|11100.6|11098.6|11098.3|11096.3|4453
1661832000000|2022-08-30 04:00:00|11100.6|11098.6|11110.8|11108.8|11110.8|11108.8|11099.8|11097.8|11206
1661835600000|2022-08-30 05:00:00|11111.5|11109.5|11106.9|11104.9|11112.3|11110.3|11106.1|11104.1|3637
1661839200000|2022-08-30 06:00:00|11106.1|11104.1|11099|11097|11107.6|11105.6|11095.1|11093.1|18552
1661842800000|2022-08-30 07:00:00|11098.3|11096.3|11101.4|11099.4|11103|11101|11092.8|11090.8|20839
1661846400000|2022-08-30 08:00:00|11101.8|11099.8|11111.5|11109.5|11117|11115|11101.4|11099.4|42623
1661850000000|2022-08-30 09:00:00|11112.3|11110.3|11111.5|11109.5|11115.5|11113.5|11110|11108|31633
1661853600000|2022-08-30 10:00:00|11111.9|11109.9|11116.2|11114.2|11116.2|11114.2|11110|11108|13312
1661857200000|2022-08-30 11:00:00|11115.5|11113.5|11112.3|11110.3|11118.6|11116.6|11110.8|11108.8|20220
1661860800000|2022-08-30 12:00:00|11113.1|11111.1|11093.6|11091.6|11113.9|11111.9|11092.8|11090.8|52715
1661864400000|2022-08-30 13:00:00|11092.8|11090.8|11102.2|11100.2|11106.9|11104.9|11088.9|11086.9|53930
1661868000000|2022-08-30 14:00:00|11097.9|11095.9|11082.6|11080.6|11099.8|11097.8|11070.1|11068.1|69710
1661871600000|2022-08-30 15:00:00|11081.1|11079.1|11084.2|11082.2|11088.1|11086.1|11066.2|11064.2|50085
1661875200000|2022-08-30 16:00:00|11085|11083|11086.5|11084.5|11088.1|11086.1|11078.7|11076.7|18799
1661878800000|2022-08-30 17:00:00|11087.3|11085.3|11079.5|11077.5|11087.3|11085.3|11078|11076|13885
1661882400000|2022-08-30 18:00:00|11080.3|11078.3|11083.4|11081.4|11084.2|11082.2|11079.5|11077.5|27839
1661886000000|2022-08-30 19:00:00|11084.2|11082.2|11085.8|11083.8|11088.1|11086.1|11082.6|11080.6|16939
1661889600000|2022-08-30 20:00:00|11086.5|11084.5|11088.1|11086.1|11088.1|11086.1|11082.6|11080.6|21187
1661896800000|2022-08-30 22:00:00|11087.3|11085.3|11087.3|11085.3|11088.1|11086.1|11084.2|11082.2|2428
1661900400000|2022-08-30 23:00:00|11088.1|11086.1|11089.7|11087.7|11091.2|11089.2|11087.3|11085.3|1895
1661904000000|2022-08-31 00:00:00|11089.3|11087.3|11086.5|11084.5|11091.2|11089.2|11085.8|11083.8|2012
1661907600000|2022-08-31 01:00:00|11085.8|11083.8|11083.4|11081.4|11088.1|11086.1|11083.4|11081.4|2671
1661911200000|2022-08-31 02:00:00|11084.2|11082.2|11085.8|11083.8|11086.5|11084.5|11083.4|11081.4|3091
1661914800000|2022-08-31 03:00:00|11085|11083|11081.9|11079.9|11085.8|11083.8|11081.1|11079.1|1648
1661918400000|2022-08-31 04:00:00|11082.3|11080.3|11087.3|11085.3|11087.3|11085.3|11081.1|11079.1|2298
1661922000000|2022-08-31 05:00:00|11088.1|11086.1|11091.2|11089.2|11092|11090|11085|11083|6536
1661925600000|2022-08-31 06:00:00|11092|11090|11094.4|11092.4|11095.1|11093.1|11089.7|11087.7|10578
1661929200000|2022-08-31 07:00:00|11095.1|11093.1|11089.7|11087.7|11095.9|11093.9|11088.1|11086.1|12323
1661932800000|2022-08-31 08:00:00|11090.5|11088.5|11076.4|11074.4|11090.5|11088.5|11074|11072|15760
1661936400000|2022-08-31 09:00:00|11074.8|11072.8|11066.2|11064.2|11080.7|11078.7|11063.9|11061.9|15874
1661940000000|2022-08-31 10:00:00|11065.5|11063.5|11069.4|11067.4|11074.8|11072.8|11063.9|11061.9|16310
1661943600000|2022-08-31 11:00:00|11068.6|11066.6|11077.2|11075.2|11078|11076|11068.6|11066.6|13795
1661947200000|2022-08-31 12:00:00|11078|11076|11076.4|11074.4|11092|11090|11072.5|11070.5|57831
1661950800000|2022-08-31 13:00:00|11077.2|11075.2|11090.5|11088.5|11091.2|11089.2|11074|11072|42161
1661954400000|2022-08-31 14:00:00|11088.9|11086.9|11092.8|11090.8|11095.1|11093.1|11081.9|11079.9|36470
1661958000000|2022-08-31 15:00:00|11093.6|11091.6|11085|11083|11094.4|11092.4|11085|11083|29633
1661961600000|2022-08-31 16:00:00|11084.2|11082.2|11088.9|11086.9|11090.5|11088.5|11084.2|11082.2|30768
1661965200000|2022-08-31 17:00:00|11088.1|11086.1|11085.8|11083.8|11088.9|11086.9|11085.8|11083.8|19887
1661968800000|2022-08-31 18:00:00|11085|11083|11081.9|11079.9|11089.7|11087.7|11080.3|11078.3|32643
1661972400000|2022-08-31 19:00:00|11082.3|11080.3|11068.6|11066.6|11083.4|11081.4|11059.2|11057.2|68688
1661976000000|2022-08-31 20:00:00|11069.4|11067.4|11053|11051|11070.9|11068.9|11051.4|11049.4|38377
1661983200000|2022-08-31 22:00:00|11052.2|11050.2|11056.9|11054.9|11057.6|11055.6|11052.2|11050.2|3790
1661986800000|2022-08-31 23:00:00|11056.1|11054.1|11053.3|11051.3|11057.6|11055.6|11053|11051|2995
1661990400000|2022-09-01 00:00:00|11053|11051|11046.7|11044.7|11053.7|11051.7|11045.1|11043.1|7280
1661994000000|2022-09-01 01:00:00|11045.9|11043.9|11050.6|11048.6|11051.4|11049.4|11045.1|11043.1|4980
1661997600000|2022-09-01 02:00:00|11050.2|11048.2|11052.2|11050.2|11054.5|11052.5|11049|11047|3024
1662001200000|2022-09-01 03:00:00|11051.8|11049.8|11055.3|11053.3|11056.1|11054.1|11051.4|11049.4|3369
1662004800000|2022-09-01 04:00:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11053.7|11051.7|1718
1662008400000|2022-09-01 05:00:00|11054.5|11052.5|11059.2|11057.2|11059.2|11057.2|11054.1|11052.1|5155
1662012000000|2022-09-01 06:00:00|11060|11058|11053.7|11051.7|11060|11058|11049|11047|10268
1662015600000|2022-09-01 07:00:00|11054.5|11052.5|11056.1|11054.1|11062.3|11060.3|11051.4|11049.4|12938
1662019200000|2022-09-01 08:00:00|11055.3|11053.3|11056.1|11054.1|11059.2|11057.2|11051.4|11049.4|15793
1662022800000|2022-09-01 09:00:00|11056.9|11054.9|11066.2|11064.2|11067|11065|11053.7|11051.7|13840
1662026400000|2022-09-01 10:00:00|11065.8|11063.8|11059.2|11057.2|11067|11065|11057.6|11055.6|10555
1662030000000|2022-09-01 11:00:00|11060|11058|11064.7|11062.7|11066.2|11064.2|11058.4|11056.4|11028
1662033600000|2022-09-01 12:00:00|11065.1|11063.1|11049|11047|11065.5|11063.5|11035.8|11033.8|84581
1662037200000|2022-09-01 13:00:00|11048.3|11046.3|11050.2|11048.2|11056.1|11054.1|11041.2|11039.2|53118
1662040800000|2022-09-01 14:00:00|11040.8|11038.8|11023.3|11021.3|11046.3|11044.3|11012.3|11010.3|72037
1662044400000|2022-09-01 15:00:00|11022.5|11020.5|11031.1|11029.1|11035|11033|11020.9|11018.9|38139
1662048000000|2022-09-01 16:00:00|11031.9|11029.9|11031.9|11029.9|11035.8|11033.8|11030.3|11028.3|18139
1662051600000|2022-09-01 17:00:00|11032.6|11030.6|11035.8|11033.8|11037.3|11035.3|11028.7|11026.7|15737
1662055200000|2022-09-01 18:00:00|11036.5|11034.5|11029.5|11027.5|11041.2|11039.2|11029.5|11027.5|21745
1662058800000|2022-09-01 19:00:00|11030.3|11028.3|11031.1|11029.1|11038.1|11036.1|11029.5|11027.5|18326
1662062400000|2022-09-01 20:00:00|11031.9|11029.9|11032.6|11030.6|11035.8|11033.8|11029.5|11027.5|16413
1662069600000|2022-09-01 22:00:00|11031.1|11029.1|11032.6|11030.6|11036.5|11034.5|11029.5|11027.5|2712
1662073200000|2022-09-01 23:00:00|11033|11031|11033.4|11031.4|11036.5|11034.5|11032.6|11030.6|3532
1662076800000|2022-09-02 00:00:00|11032.6|11030.6|11035|11033|11038.1|11036.1|11032.6|11030.6|2939
1662080400000|2022-09-02 01:00:00|11034.2|11032.2|11029.5|11027.5|11035|11033|11028.7|11026.7|3090
1662084000000|2022-09-02 02:00:00|11028.7|11026.7|11033.4|11031.4|11035|11033|11028.7|11026.7|3105
1662087600000|2022-09-02 03:00:00|11034.2|11032.2|11034.2|11032.2|11037.3|11035.3|11033.4|11031.4|3053
1662091200000|2022-09-02 04:00:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11034.2|11032.2|2059
1662094800000|2022-09-02 05:00:00|11036.5|11034.5|11038.1|11036.1|11038.9|11036.9|11035.8|11033.8|2949
1662098400000|2022-09-02 06:00:00|11037.3|11035.3|11045.9|11043.9|11046.7|11044.7|11036.5|11034.5|9077
1662102000000|2022-09-02 07:00:00|11045.1|11043.1|11039.7|11037.7|11045.9|11043.9|11035|11033|10731
1662105600000|2022-09-02 08:00:00|11040.5|11038.5|11038.9|11036.9|11040.5|11038.5|11035|11033|7963
1662109200000|2022-09-02 09:00:00|11038.1|11036.1|11036.5|11034.5|11039.7|11037.7|11035.8|11033.8|7914
1662112800000|2022-09-02 10:00:00|11037.3|11035.3|11042.8|11040.8|11043.6|11041.6|11036.5|11034.5|10673
1662116400000|2022-09-02 11:00:00|11043.6|11041.6|11045.1|11043.1|11049|11047|11038.9|11036.9|22418
1662120000000|2022-09-02 12:00:00|11045.9|11043.9|11053|11051|11063.9|11061.9|11035.8|11033.8|64526
1662123600000|2022-09-02 13:00:00|11053.7|11051.7|11090.5|11088.5|11092|11090|11049.8|11047.8|80267
1662127200000|2022-09-02 14:00:00|11089.7|11087.7|11078.7|11076.7|11097.5|11095.5|11073.3|11071.3|53473
1662130800000|2022-09-02 15:00:00|11079.5|11077.5|11070.9|11068.9|11079.5|11077.5|11060|11058|30353
1662134400000|2022-09-02 16:00:00|11070.1|11068.1|11074|11072|11077.6|11075.6|11064.7|11062.7|23843
1662138000000|2022-09-02 17:00:00|11074.8|11072.8|11080.3|11078.3|11083|11081|11074.8|11072.8|17670
1662141600000|2022-09-02 18:00:00|11079.5|11077.5|11085|11083|11085|11083|11076.4|11074.4|14717
1662145200000|2022-09-02 19:00:00|11084.2|11082.2|11076.4|11074.4|11084.2|11082.2|11076.4|11074.4|13171
1662148800000|2022-09-02 20:00:00|11077.2|11075.2|11084.2|11082.2|11085|11083|11076.4|11074.4|8878
1662328800000|2022-09-04 22:00:00|11083.8|11081.8|11092.8|11090.8|11097.5|11095.5|11083.8|11081.8|8445
1662332400000|2022-09-04 23:00:00|11092.4|11090.4|11081.9|11079.9|11092.8|11090.8|11081.9|11079.9|2732
1662336000000|2022-09-05 00:00:00|11082.6|11080.6|11086.5|11084.5|11088.9|11086.9|11081.9|11079.9|3623
1662339600000|2022-09-05 01:00:00|11086.2|11084.2|11086.5|11084.5|11088.9|11086.9|11085|11083|1905
1662343200000|2022-09-05 02:00:00|11085.8|11083.8|11083.4|11081.4|11085.8|11083.8|11081.1|11079.1|3681
1662346800000|2022-09-05 03:00:00|11083.8|11081.8|11082.6|11080.6|11083.8|11081.8|11081.9|11079.9|615
1662350400000|2022-09-05 04:00:00|11083|11081|11085|11083|11085|11083|11082.6|11080.6|714
1662354000000|2022-09-05 05:00:00|11084.6|11082.6|11081.9|11079.9|11085|11083|11081.9|11079.9|1154
1662357600000|2022-09-05 06:00:00|11081.1|11079.1|11074|11072|11081.1|11079.1|11070.9|11068.9|7116
1662361200000|2022-09-05 07:00:00|11073.3|11071.3|11063.1|11061.1|11073.3|11071.3|11057.6|11055.6|8522
1662364800000|2022-09-05 08:00:00|11063.5|11061.5|11058.4|11056.4|11064.7|11062.7|11057.6|11055.6|4180
1662368400000|2022-09-05 09:00:00|11059.2|11057.2|11061.2|11059.2|11066.2|11064.2|11056.9|11054.9|4061
1662372000000|2022-09-05 10:00:00|11061.5|11059.5|11063.1|11061.1|11064.7|11062.7|11060.8|11058.8|1836
1662375600000|2022-09-05 11:00:00|11063.9|11061.9|11056.9|11054.9|11064.7|11062.7|11056.1|11054.1|3227
1662379200000|2022-09-05 12:00:00|11057.6|11055.6|11059.2|11057.2|11059.6|11057.6|11052.2|11050.2|5753
1662382800000|2022-09-05 13:00:00|11058.4|11056.4|11060|11058|11060.8|11058.8|11056.1|11054.1|2134
1662386400000|2022-09-05 14:00:00|11059.2|11057.2|11066.2|11064.2|11066.2|11064.2|11059.2|11057.2|4755
1662390000000|2022-09-05 15:00:00|11065.5|11063.5|11062.3|11060.3|11066.2|11064.2|11060.8|11058.8|2501
1662393600000|2022-09-05 16:00:00|11062.7|11060.7|11060.8|11058.8|11063.9|11061.9|11059.2|11057.2|1767
1662415200000|2022-09-05 22:00:00|11060|11058|11064.7|11062.7|11065.8|11063.8|11058.4|11056.4|2086
1662418800000|2022-09-05 23:00:00|11063.9|11061.9|11066.2|11064.2|11067.8|11065.8|11063.9|11061.9|1031
1662422400000|2022-09-06 00:00:00|11067|11065|11072.5|11070.5|11072.5|11070.5|11066.2|11064.2|2863
1662426000000|2022-09-06 01:00:00|11071.7|11069.7|11070.1|11068.1|11072.5|11070.5|11067.8|11065.8|1999
1662429600000|2022-09-06 02:00:00|11070.9|11068.9|11066.2|11064.2|11071.7|11069.7|11066.2|11064.2|2593
1662433200000|2022-09-06 03:00:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11066.2|11064.2|2230
1662436800000|2022-09-06 04:00:00|11068.6|11066.6|11057.6|11055.6|11068.6|11066.6|11057.6|11055.6|2860
1662440400000|2022-09-06 05:00:00|11056.9|11054.9|11057.3|11055.3|11060|11058|11056.9|11054.9|2705
1662444000000|2022-09-06 06:00:00|11056.9|11054.9|11057.6|11055.6|11057.6|11055.6|11051.4|11049.4|6193
1662447600000|2022-09-06 07:00:00|11056.9|11054.9|11049.4|11047.4|11058.4|11056.4|11042.8|11040.8|16255
1662451200000|2022-09-06 08:00:00|11049.8|11047.8|11048.3|11046.3|11051.4|11049.4|11043.6|11041.6|13728
1662454800000|2022-09-06 09:00:00|11048.7|11046.7|11049|11047|11051.4|11049.4|11045.9|11043.9|12588
1662458400000|2022-09-06 10:00:00|11049.4|11047.4|11058.4|11056.4|11061.5|11059.5|11049|11047|11398
1662462000000|2022-09-06 11:00:00|11058.8|11056.8|11053|11051|11059.2|11057.2|11043.6|11041.6|12105
1662465600000|2022-09-06 12:00:00|11053.7|11051.7|11043.6|11041.6|11055.3|11053.3|11037.3|11035.3|30309
1662469200000|2022-09-06 13:00:00|11044.4|11042.4|11027.6|11025.6|11045.9|11043.9|11024.8|11022.8|59107
1662472800000|2022-09-06 14:00:00|11021.3|11019.3|11017|11015|11028|11026|11008.4|11006.4|59770
1662476400000|2022-09-06 15:00:00|11016.2|11014.2|11015.5|11013.5|11028|11026|11014.7|11012.7|28339
1662480000000|2022-09-06 16:00:00|11015.1|11013.1|11014.7|11012.7|11018.6|11016.6|11011.5|11009.5|21315
1662483600000|2022-09-06 17:00:00|11013.9|11011.9|11017.8|11015.8|11020.9|11018.9|11013.9|11011.9|16724
1662487200000|2022-09-06 18:00:00|11017|11015|11017.8|11015.8|11020.9|11018.9|11015.5|11013.5|18658
1662490800000|2022-09-06 19:00:00|11018.6|11016.6|11017|11015|11026.4|11024.4|11016.2|11014.2|25076
1662494400000|2022-09-06 20:00:00|11016.2|11014.2|11013.9|11011.9|11019.4|11017.4|11012.3|11010.3|22728
1662501600000|2022-09-06 22:00:00|11015.5|11013.5|11013.9|11011.9|11017|11015|11012.3|11010.3|1713
1662505200000|2022-09-06 23:00:00|11014.7|11012.7|11013.9|11011.9|11016.2|11014.2|11009.2|11007.2|5025
1662508800000|2022-09-07 00:00:00|11013.5|11011.5|11011.5|11009.5|11016.2|11014.2|11005.3|11003.3|6570
1662512400000|2022-09-07 01:00:00|11011.2|11009.2|11015.5|11013.5|11017.8|11015.8|11010|11008|4557
1662516000000|2022-09-07 02:00:00|11016.2|11014.2|11012.3|11010.3|11016.2|11014.2|11010.8|11008.8|2242
1662519600000|2022-09-07 03:00:00|11012.7|11010.7|11008.4|11006.4|11013.1|11011.1|11006.9|11004.9|2392
1662523200000|2022-09-07 04:00:00|11009.2|11007.2|11013.9|11011.9|11014.7|11012.7|11006.1|11004.1|4197
1662526800000|2022-09-07 05:00:00|11014.7|11012.7|11013.9|11011.9|11017.8|11015.8|11010.8|11008.8|2885
1662530400000|2022-09-07 06:00:00|11014.7|11012.7|11012.3|11010.3|11019.4|11017.4|11010.8|11008.8|7516
1662534000000|2022-09-07 07:00:00|11011.9|11009.9|11029.5|11027.5|11031.1|11029.1|11011.9|11009.9|19603
1662537600000|2022-09-07 08:00:00|11030.3|11028.3|11033.4|11031.4|11034.2|11032.2|11028|11026|11227
1662541200000|2022-09-07 09:00:00|11032.6|11030.6|11034.2|11032.2|11034.2|11032.2|11028|11026|7564
1662544800000|2022-09-07 10:00:00|11033.4|11031.4|11024.8|11022.8|11035|11033|11021.7|11019.7|9298
1662548400000|2022-09-07 11:00:00|11024|11022|11025.6|11023.6|11031.1|11029.1|11008.4|11006.4|25431
1662552000000|2022-09-07 12:00:00|11026.4|11024.4|11030.3|11028.3|11035|11033|11020.9|11018.9|27993
1662555600000|2022-09-07 13:00:00|11029.5|11027.5|11038.1|11036.1|11042.8|11040.8|11026.4|11024.4|35636
1662559200000|2022-09-07 14:00:00|11037.3|11035.3|11038.9|11036.9|11044.4|11042.4|11032.6|11030.6|26482
1662562800000|2022-09-07 15:00:00|11039.7|11037.7|11045.1|11043.1|11047.5|11045.5|11036.5|11034.5|22428
1662566400000|2022-09-07 16:00:00|11045.9|11043.9|11046.3|11044.3|11047.5|11045.5|11040.5|11038.5|15095
1662570000000|2022-09-07 17:00:00|11045.9|11043.9|11057.6|11055.6|11059.2|11057.2|11045.1|11043.1|29458
1662573600000|2022-09-07 18:00:00|11056.9|11054.9|11056.1|11054.1|11058.4|11056.4|11053|11051|25386
1662577200000|2022-09-07 19:00:00|11055.3|11053.3|11056.9|11054.9|11059.2|11057.2|11053|11051|24711
1662580800000|2022-09-07 20:00:00|11057.6|11055.6|11056.1|11054.1|11057.6|11055.6|11052.2|11050.2|15782
1662588000000|2022-09-07 22:00:00|11054.5|11052.5|11055.3|11053.3|11056.9|11054.9|11054.5|11052.5|873
1662591600000|2022-09-07 23:00:00|11054.5|11052.5|11054.5|11052.5|11055.3|11053.3|11053|11051|1262
1662595200000|2022-09-08 00:00:00|11054.9|11052.9|11053.7|11051.7|11056.9|11054.9|11053|11051|3135
1662598800000|2022-09-08 01:00:00|11054.1|11052.1|11061.5|11059.5|11062.3|11060.3|11053.7|11051.7|5062
1662602400000|2022-09-08 02:00:00|11060.8|11058.8|11062.3|11060.3|11063.9|11061.9|11060.8|11058.8|5199
1662606000000|2022-09-08 03:00:00|11061.5|11059.5|11070.9|11068.9|11074|11072|11061.5|11059.5|11001
1662609600000|2022-09-08 04:00:00|11071.3|11069.3|11072.5|11070.5|11074|11072|11069.4|11067.4|3520
1662613200000|2022-09-08 05:00:00|11072.1|11070.1|11072.5|11070.5|11072.5|11070.5|11069.4|11067.4|2665
1662616800000|2022-09-08 06:00:00|11071.7|11069.7|11070.9|11068.9|11076.4|11074.4|11069.4|11067.4|11748
1662620400000|2022-09-08 07:00:00|11070.1|11068.1|11059.2|11057.2|11072.5|11070.5|11058.4|11056.4|13092
1662624000000|2022-09-08 08:00:00|11058.8|11056.8|11060|11058|11064.7|11062.7|11057.6|11055.6|9149
1662627600000|2022-09-08 09:00:00|11060.8|11058.8|11067|11065|11067.8|11065.8|11059.2|11057.2|6560
1662631200000|2022-09-08 10:00:00|11066.2|11064.2|11063.1|11061.1|11068.6|11066.6|11062.7|11060.7|6798
1662634800000|2022-09-08 11:00:00|11062.3|11060.3|11076.4|11074.4|11084.2|11082.2|11062.3|11060.3|16839
1662638400000|2022-09-08 12:00:00|11077.2|11075.2|11053|11051|11089.3|11087.3|11050.6|11048.6|51880
1662642000000|2022-09-08 13:00:00|11053.3|11051.3|11051.4|11049.4|11060|11058|11036.9|11034.9|67305
1662645600000|2022-09-08 14:00:00|11050.6|11048.6|11049|11047|11053|11051|11041.2|11039.2|40941
1662649200000|2022-09-08 15:00:00|11049.8|11047.8|11037.3|11035.3|11049.8|11047.8|11037.3|11035.3|25235
1662652800000|2022-09-08 16:00:00|11036.5|11034.5|11035|11033|11038.1|11036.1|11029.5|11027.5|24081
1662656400000|2022-09-08 17:00:00|11035.8|11033.8|11038.9|11036.9|11045.1|11043.1|11035|11033|19989
1662660000000|2022-09-08 18:00:00|11039.7|11037.7|11038.9|11036.9|11045.1|11043.1|11038.1|11036.1|15081
1662663600000|2022-09-08 19:00:00|11038.1|11036.1|11028.7|11026.7|11041.2|11039.2|11028.7|11026.7|19418
1662667200000|2022-09-08 20:00:00|11029.5|11027.5|11027.2|11025.2|11030.3|11028.3|11023.3|11021.3|19760
1662674400000|2022-09-08 22:00:00|11028|11026|11027.2|11025.2|11028|11026|11026.4|11024.4|2034
1662678000000|2022-09-08 23:00:00|11026.8|11024.8|11028|11026|11028|11026|11024.8|11022.8|1823
1662681600000|2022-09-09 00:00:00|11027.6|11025.6|11026.4|11024.4|11030.3|11028.3|11025.6|11023.6|4189
1662685200000|2022-09-09 01:00:00|11026.8|11024.8|11029.5|11027.5|11029.5|11027.5|11022.5|11020.5|3993
1662688800000|2022-09-09 02:00:00|11030.3|11028.3|11032.6|11030.6|11033.4|11031.4|11028.7|11026.7|3425
1662692400000|2022-09-09 03:00:00|11033|11031|11037.3|11035.3|11040.5|11038.5|11032.6|11030.6|3939
1662696000000|2022-09-09 04:00:00|11038.1|11036.1|11039.3|11037.3|11041.2|11039.2|11036.5|11034.5|2188
1662699600000|2022-09-09 05:00:00|11038.9|11036.9|11036.5|11034.5|11040.5|11038.5|11035.8|11033.8|1752
1662703200000|2022-09-09 06:00:00|11037.3|11035.3|11038.1|11036.1|11040.5|11038.5|11031.1|11029.1|8242
1662706800000|2022-09-09 07:00:00|11037.3|11035.3|11029.5|11027.5|11042|11040|11027.2|11025.2|13428
1662710400000|2022-09-09 08:00:00|11029.9|11027.9|11045.1|11043.1|11045.9|11043.9|11027.2|11025.2|13757
1662714000000|2022-09-09 09:00:00|11045.9|11043.9|11049.8|11047.8|11053|11051|11043.6|11041.6|11808
1662717600000|2022-09-09 10:00:00|11050.6|11048.6|11056.9|11054.9|11062.3|11060.3|11049.8|11047.8|14201
1662721200000|2022-09-09 11:00:00|11056.5|11054.5|11050.6|11048.6|11058.4|11056.4|11049|11047|14056
1662724800000|2022-09-09 12:00:00|11051.4|11049.4|11048.3|11046.3|11056.1|11054.1|11043.6|11041.6|33108
1662728400000|2022-09-09 13:00:00|11048.7|11046.7|11034.2|11032.2|11056.1|11054.1|11024|11022|43659
1662732000000|2022-09-09 14:00:00|11033.4|11031.4|11040.5|11038.5|11049|11047|11033.4|11031.4|28561
1662735600000|2022-09-09 15:00:00|11039.7|11037.7|11035|11033|11041.2|11039.2|11029.5|11027.5|23035
1662739200000|2022-09-09 16:00:00|11033.4|11031.4|11025.6|11023.6|11035.8|11033.8|11021.7|11019.7|26090
1662742800000|2022-09-09 17:00:00|11024.8|11022.8|11020.1|11018.1|11028.7|11026.7|11019.4|11017.4|15651
1662746400000|2022-09-09 18:00:00|11019.4|11017.4|11015.5|11013.5|11019.4|11017.4|11014.7|11012.7|16505
1662750000000|2022-09-09 19:00:00|11016.2|11014.2|11018.6|11016.6|11020.1|11018.1|11013.1|11011.1|20147
1662753600000|2022-09-09 20:00:00|11019|11017|11020.1|11018.1|11020.9|11018.9|11016.2|11014.2|11165
1662933600000|2022-09-11 22:00:00|11014.7|11012.7|11017.4|11015.4|11019|11017|11013.9|11011.9|1354