1606230000000|2020-11-24 15:00:00|12590.5|12588.5|12587.3|12585.3|12590.5|12588.5|12587.3|12585.3|43353
1606233600000|2020-11-24 16:00:00|12586.5|12584.5|12585.8|12583.8|12588.1|12586.1|12585.8|12583.8|92733
1606237200000|2020-11-24 17:00:00|12586.5|12584.5|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|71172
1606240800000|2020-11-24 18:00:00|12586.5|12584.5|12589.7|12587.7|12590.5|12588.5|12586.5|12584.5|55493
1606244400000|2020-11-24 19:00:00|12590.5|12588.5|12588.1|12586.1|12590.5|12588.5|12586.5|12584.5|86191
1606248000000|2020-11-24 20:00:00|12587.3|12585.3|12587.3|12585.3|12588.9|12586.9|12585.8|12583.8|143112
1606251600000|2020-11-24 21:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|343164
1606258800000|2020-11-24 23:00:00|12586.9|12584.9|12585.8|12583.8|12587.3|12585.3|12585|12583|3454
1606262400000|2020-11-25 00:00:00|12585|12583|12585|12583|12585.8|12583.8|12584.2|12582.2|4438
1606266000000|2020-11-25 01:00:00|12584.2|12582.2|12583.8|12581.8|12585|12583|12583.4|12581.4|5501
1606269600000|2020-11-25 02:00:00|12583.4|12581.4|12585.8|12583.8|12585.8|12583.8|12583.4|12581.4|1403
1606273200000|2020-11-25 03:00:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|4260
1606276800000|2020-11-25 04:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1827
1606280400000|2020-11-25 05:00:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|4753
1606284000000|2020-11-25 06:00:00|12586.5|12584.5|12588.9|12586.9|12589.7|12587.7|12586.5|12584.5|12004
1606287600000|2020-11-25 07:00:00|12588.1|12586.1|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|12394
1606291200000|2020-11-25 08:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12586.5|12584.5|12371
1606294800000|2020-11-25 09:00:00|12589.3|12587.3|12590.5|12588.5|12591.2|12589.2|12588.9|12586.9|18136
1606298400000|2020-11-25 10:00:00|12589.7|12587.7|12591.2|12589.2|12592|12590|12589.7|12587.7|45707
1606302000000|2020-11-25 11:00:00|12592|12590|12590.5|12588.5|12592|12590|12590.5|12588.5|20013
1606305600000|2020-11-25 12:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|32359
1606309200000|2020-11-25 13:00:00|12588.9|12586.9|12592|12590|12592|12590|12587.3|12585.3|123928
1606312800000|2020-11-25 14:00:00|12591.6|12589.6|12593.6|12591.6|12593.6|12591.6|12588.9|12586.9|90129
1606316400000|2020-11-25 15:00:00|12592.8|12590.8|12594.4|12592.4|12597.5|12595.5|12592.8|12590.8|111038
1606320000000|2020-11-25 16:00:00|12594|12592|12592|12590|12594.4|12592.4|12592|12590|44545
1606323600000|2020-11-25 17:00:00|12592.8|12590.8|12594.4|12592.4|12594.4|12592.4|12592|12590|91537
1606327200000|2020-11-25 18:00:00|12593.6|12591.6|12592|12590|12593.6|12591.6|12591.2|12589.2|22007
1606330800000|2020-11-25 19:00:00|12592.8|12590.8|12590.5|12588.5|12593.6|12591.6|12589.7|12587.7|63553
1606334400000|2020-11-25 20:00:00|12591.2|12589.2|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|26370
1606338000000|2020-11-25 21:00:00|12588.9|12586.9|12587.3|12585.3|12589.7|12587.7|12587.3|12585.3|30228
1606345200000|2020-11-25 23:00:00|12588.1|12586.1|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|4673
1606348800000|2020-11-26 00:00:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|3282
1606352400000|2020-11-26 01:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|3466
1606356000000|2020-11-26 02:00:00|||||||||803
1606359600000|2020-11-26 03:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1304
1606363200000|2020-11-26 04:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|786
1606366800000|2020-11-26 05:00:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|522
1606370400000|2020-11-26 06:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1483
1606374000000|2020-11-26 07:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2977
1606377600000|2020-11-26 08:00:00|12590.5|12588.5|12592|12590|12592|12590|12589.7|12587.7|5715
1606381200000|2020-11-26 09:00:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|8215
1606384800000|2020-11-26 10:00:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|1913
1606388400000|2020-11-26 11:00:00|||||||||1087
1606392000000|2020-11-26 12:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|2556
1606395600000|2020-11-26 13:00:00|12594.4|12592.4|12593.6|12591.6|12595.9|12593.9|12593.6|12591.6|3657
1606399200000|2020-11-26 14:00:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|3504
1606402800000|2020-11-26 15:00:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592|12590|4308
1606406400000|2020-11-26 16:00:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|3121
1606410000000|2020-11-26 17:00:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2440
1606431600000|2020-11-26 23:00:00|12594.8|12592.8|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|624
1606435200000|2020-11-27 00:00:00|12594.4|12592.4|12596.7|12594.7|12599|12597|12594.4|12592.4|5616
1606438800000|2020-11-27 01:00:00|12597.1|12595.1|12595.1|12593.1|12597.5|12595.5|12595.1|12593.1|2906
1606442400000|2020-11-27 02:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|1808
1606446000000|2020-11-27 03:00:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|580
1606449600000|2020-11-27 04:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|3186
1606453200000|2020-11-27 05:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|1547
1606456800000|2020-11-27 06:00:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|1691
1606460400000|2020-11-27 07:00:00|12595.1|12593.1|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|3960
1606464000000|2020-11-27 08:00:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|8381
1606467600000|2020-11-27 09:00:00|12592.8|12590.8|12594.4|12592.4|12595.1|12593.1|12592.8|12590.8|2591
1606471200000|2020-11-27 10:00:00|12595.1|12593.1|12594.4|12592.4|12595.9|12593.9|12594.4|12592.4|3755
1606474800000|2020-11-27 11:00:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|10672
1606478400000|2020-11-27 12:00:00|12594.4|12592.4|12595.1|12593.1|12595.5|12593.5|12593.6|12591.6|11523
1606482000000|2020-11-27 13:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|9286
1606485600000|2020-11-27 14:00:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|29440
1606489200000|2020-11-27 15:00:00|12596.7|12594.7|12595.9|12593.9|12597.5|12595.5|12595.1|12593.1|29504
1606492800000|2020-11-27 16:00:00|12595.1|12593.1|12599|12597|12599|12597|12595.1|12593.1|40011
1606496400000|2020-11-27 17:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|32469
1606500000000|2020-11-27 18:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|7448
1606690800000|2020-11-29 23:00:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|2189
1606694400000|2020-11-30 00:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1424
1606698000000|2020-11-30 01:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1192
1606701600000|2020-11-30 02:00:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|468
1606705200000|2020-11-30 03:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2047
1606708800000|2020-11-30 04:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1747
1606712400000|2020-11-30 05:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|868
1606716000000|2020-11-30 06:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1726
1606719600000|2020-11-30 07:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|2418
1606723200000|2020-11-30 08:00:00|12600.6|12598.6|12599|12597|12602.2|12600.2|12599|12597|7583
1606726800000|2020-11-30 09:00:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|4999
1606730400000|2020-11-30 10:00:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|4642
1606734000000|2020-11-30 11:00:00|12598.3|12596.3|12595.9|12593.9|12598.3|12596.3|12595.9|12593.9|8048
1606737600000|2020-11-30 12:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.1|12593.1|8474
1606741200000|2020-11-30 13:00:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12595.1|12593.1|15457
1606744800000|2020-11-30 14:00:00|12597.5|12595.5|12599.8|12597.8|12605.3|12603.3|12595.9|12593.9|69609
1606748400000|2020-11-30 15:00:00|12600.6|12598.6|12603|12601|12603|12601|12599|12597|26209
1606752000000|2020-11-30 16:00:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12599.8|12597.8|28798
1606755600000|2020-11-30 17:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|14136
1606759200000|2020-11-30 18:00:00|12602.2|12600.2|12605.3|12603.3|12605.3|12603.3|12601.4|12599.4|36170
1606762800000|2020-11-30 19:00:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12603|12601|58711
1606766400000|2020-11-30 20:00:00|12606.1|12604.1|12601.4|12599.4|12606.1|12604.1|12600.6|12598.6|43187
1606770000000|2020-11-30 21:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|19716
1606777200000|2020-11-30 23:00:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|2070
1606780800000|2020-12-01 00:00:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12601.4|12599.4|3438
1606784400000|2020-12-01 01:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|794
1606788000000|2020-12-01 02:00:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|1685
1606791600000|2020-12-01 03:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1929
1606795200000|2020-12-01 04:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1344
1606798800000|2020-12-01 05:00:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|1543
1606802400000|2020-12-01 06:00:00|||||||||544
1606806000000|2020-12-01 07:00:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|4950
1606809600000|2020-12-01 08:00:00|12604.5|12602.5|12603.7|12601.7|12606.1|12604.1|12603.7|12601.7|3679
1606813200000|2020-12-01 09:00:00|12604.5|12602.5|12599|12597|12604.5|12602.5|12597.5|12595.5|7889
1606816800000|2020-12-01 10:00:00|12599.8|12597.8|12600.6|12598.6|12602.2|12600.2|12599|12597|8039
1606820400000|2020-12-01 11:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|4919
1606824000000|2020-12-01 12:00:00|12602.2|12600.2|12599.8|12597.8|12602.2|12600.2|12599.8|12597.8|4531
1606827600000|2020-12-01 13:00:00|12600.6|12598.6|12591.2|12589.2|12601.4|12599.4|12591.2|12589.2|50478
1606831200000|2020-12-01 14:00:00|12590.5|12588.5|12581.9|12579.9|12591.2|12589.2|12581.1|12579.1|51252
1606834800000|2020-12-01 15:00:00|12582.3|12580.3|12574|12572|12582.6|12580.6|12571.7|12569.7|77515
1606838400000|2020-12-01 16:00:00|12573.3|12571.3|12576.4|12574.4|12576.4|12574.4|12570.9|12568.9|52712
1606842000000|2020-12-01 17:00:00|12577.2|12575.2|12573.3|12571.3|12577.2|12575.2|12571.7|12569.7|31408
1606845600000|2020-12-01 18:00:00|12574|12572|12571.7|12569.7|12574|12572|12570.9|12568.9|36597
1606849200000|2020-12-01 19:00:00|12570.9|12568.9|12568.6|12566.6|12571.7|12569.7|12566.2|12564.2|63425
1606852800000|2020-12-01 20:00:00|12569.4|12567.4|12574.8|12572.8|12574.8|12572.8|12569.4|12567.4|30404
1606856400000|2020-12-01 21:00:00|12574|12572|12574|12572|12574.8|12572.8|12571.7|12569.7|23872
1606863600000|2020-12-01 23:00:00|12573.7|12571.7|12574|12572|12575.6|12573.6|12573.3|12571.3|4423
1606867200000|2020-12-02 00:00:00|12574.8|12572.8|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|5320
1606870800000|2020-12-02 01:00:00|12576.8|12574.8|12577.2|12575.2|12578.7|12576.7|12576.4|12574.4|4192
1606874400000|2020-12-02 02:00:00|12577.6|12575.6|12578|12576|12579.5|12577.5|12577.2|12575.2|1941
1606878000000|2020-12-02 03:00:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|1491
1606881600000|2020-12-02 04:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|2185
1606885200000|2020-12-02 05:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1343
1606888800000|2020-12-02 06:00:00|12579.5|12577.5|12577.2|12575.2|12579.5|12577.5|12577.2|12575.2|1519
1606892400000|2020-12-02 07:00:00|12576.4|12574.4|12575.6|12573.6|12578.7|12576.7|12574.8|12572.8|10136
1606896000000|2020-12-02 08:00:00|12574.8|12572.8|12577.2|12575.2|12578|12576|12574.8|12572.8|6541
1606899600000|2020-12-02 09:00:00|12576.4|12574.4|12575.6|12573.6|12578|12576|12574.8|12572.8|5676
1606903200000|2020-12-02 10:00:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12575.6|12573.6|5026
1606906800000|2020-12-02 11:00:00|12578|12576|12575.6|12573.6|12578|12576|12575.6|12573.6|7299
1606910400000|2020-12-02 12:00:00|12576.4|12574.4|12577.2|12575.2|12580.3|12578.3|12575.6|12573.6|9324
1606914000000|2020-12-02 13:00:00|12576.4|12574.4|12571.7|12569.7|12578|12576|12571.7|12569.7|34449
1606917600000|2020-12-02 14:00:00|12572.5|12570.5|12566.2|12564.2|12573.3|12571.3|12565.5|12563.5|30733
1606921200000|2020-12-02 15:00:00|12567|12565|12570.1|12568.1|12570.9|12568.9|12565.5|12563.5|33090
1606924800000|2020-12-02 16:00:00|12569.4|12567.4|12569.4|12567.4|12572.5|12570.5|12568.6|12566.6|22944
1606928400000|2020-12-02 17:00:00|12568.6|12566.6|12570.1|12568.1|12570.9|12568.9|12568.6|12566.6|17948
1606932000000|2020-12-02 18:00:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2237
1606935600000|2020-12-02 19:00:00|12567|12565|12573.3|12571.3|12573.3|12571.3|12567|12565|14601
1606939200000|2020-12-02 20:00:00|12572.5|12570.5|12573.3|12571.3|12574.8|12572.8|12571.7|12569.7|18880
1606942800000|2020-12-02 21:00:00|12574|12572|12576.4|12574.4|12576.4|12574.4|12573.3|12571.3|14752
1606950000000|2020-12-02 23:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1115
1606953600000|2020-12-03 00:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|2385
1606957200000|2020-12-03 01:00:00|12578|12576|12575.6|12573.6|12578|12576|12575.6|12573.6|3120
1606960800000|2020-12-03 02:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1212
1606964400000|2020-12-03 03:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1066
1606968000000|2020-12-03 04:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|3664
1606971600000|2020-12-03 05:00:00|12574|12572|12575.6|12573.6|12575.6|12573.6|12573.3|12571.3|2712
1606975200000|2020-12-03 06:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|2976
1606978800000|2020-12-03 07:00:00|12575.2|12573.2|12574.8|12572.8|12575.6|12573.6|12574|12572|3086
1606982400000|2020-12-03 08:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12572.5|12570.5|5503
1606986000000|2020-12-03 09:00:00|12574|12572|12578|12576|12578|12576|12574|12572|12295
1606989600000|2020-12-03 10:00:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12576.4|12574.4|3414
1606993200000|2020-12-03 11:00:00|12578|12576|12579.5|12577.5|12580.3|12578.3|12578|12576|2345
1606996800000|2020-12-03 12:00:00|12580.3|12578.3|12577.2|12575.2|12580.3|12578.3|12575.6|12573.6|9860
1607000400000|2020-12-03 13:00:00|12578|12576|12580.3|12578.3|12581.9|12579.9|12576.4|12574.4|27036
1607004000000|2020-12-03 14:00:00|12579.5|12577.5|12581.9|12579.9|12585|12583|12578.7|12576.7|28284
1607007600000|2020-12-03 15:00:00|12582.6|12580.6|12580.3|12578.3|12585|12583|12580.3|12578.3|40534
1607011200000|2020-12-03 16:00:00|12581.1|12579.1|12588.1|12586.1|12588.1|12586.1|12580.3|12578.3|20679
1607014800000|2020-12-03 17:00:00|12587.3|12585.3|12584.2|12582.2|12588.1|12586.1|12584.2|12582.2|16870
1607018400000|2020-12-03 18:00:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12582.6|12580.6|10934
1607022000000|2020-12-03 19:00:00|12583.4|12581.4|12582.6|12580.6|12585|12583|12582.6|12580.6|18055
1607025600000|2020-12-03 20:00:00|12581.9|12579.9|12585.8|12583.8|12588.9|12586.9|12581.9|12579.9|29971
1607029200000|2020-12-03 21:00:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12585.8|12583.8|19697
1607036400000|2020-12-03 23:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|2078
1607040000000|2020-12-04 00:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1723
1607043600000|2020-12-04 01:00:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|1985
1607047200000|2020-12-04 02:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|959
1607050800000|2020-12-04 03:00:00|12587.3|12585.3|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|647
1607054400000|2020-12-04 04:00:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|870
1607058000000|2020-12-04 05:00:00|12584.2|12582.2|12585.8|12583.8|12585.8|12583.8|12584.2|12582.2|956
1607061600000|2020-12-04 06:00:00|12586.5|12584.5|12584.2|12582.2|12586.5|12584.5|12583.4|12581.4|4730
1607065200000|2020-12-04 07:00:00|12585|12583|12584.2|12582.2|12585.8|12583.8|12583|12581|3584
1607068800000|2020-12-04 08:00:00|12585|12583|12582.6|12580.6|12585|12583|12582.6|12580.6|5606
1607072400000|2020-12-04 09:00:00|12583.4|12581.4|12580.3|12578.3|12583.4|12581.4|12579.5|12577.5|8437
1607076000000|2020-12-04 10:00:00|12581.1|12579.1|12581.1|12579.1|12583.4|12581.4|12580.3|12578.3|8252
1607079600000|2020-12-04 11:00:00|12580.3|12578.3|12581.9|12579.9|12581.9|12579.9|12579.5|12577.5|4057
1607083200000|2020-12-04 12:00:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.1|12579.1|6556
1607086800000|2020-12-04 13:00:00|12582.6|12580.6|12576.4|12574.4|12590.5|12588.5|12575.6|12573.6|39529
1607090400000|2020-12-04 14:00:00|12577.2|12575.2|12573.3|12571.3|12578|12576|12570.9|12568.9|45085
1607094000000|2020-12-04 15:00:00|12572.5|12570.5|12570.1|12568.1|12574|12572|12569.4|12567.4|34920
1607097600000|2020-12-04 16:00:00|12570.9|12568.9|12572.5|12570.5|12574|12572|12568.6|12566.6|42839
1607101200000|2020-12-04 17:00:00|12571.7|12569.7|12574.8|12572.8|12575.6|12573.6|12571.7|12569.7|14153
1607104800000|2020-12-04 18:00:00|12574|12572|12573.3|12571.3|12575.6|12573.6|12573.3|12571.3|11452
1607108400000|2020-12-04 19:00:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|23676
1607112000000|2020-12-04 20:00:00|12574|12572|12574|12572|12574.8|12572.8|12573.3|12571.3|17621
1607115600000|2020-12-04 21:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574|12572|11758
1607295600000|2020-12-06 23:00:00|12574.8|12572.8|12574.8|12572.8|12576.4|12574.4|12573.3|12571.3|3552
1607299200000|2020-12-07 00:00:00|12575.6|12573.6|12577.2|12575.2|12579.5|12577.5|12574.8|12572.8|8571
1607302800000|2020-12-07 01:00:00|12576.4|12574.4|12578|12576|12579.5|12577.5|12576.4|12574.4|2331
1607306400000|2020-12-07 02:00:00|12578.7|12576.7|12578.7|12576.7|12580.3|12578.3|12578|12576|2006
1607310000000|2020-12-07 03:00:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12577.2|12575.2|2374
1607313600000|2020-12-07 04:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1309
1607317200000|2020-12-07 05:00:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12578|12576|1192
1607320800000|2020-12-07 06:00:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12578|12576|1427
1607324400000|2020-12-07 07:00:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12578.7|12576.7|3020
1607328000000|2020-12-07 08:00:00|12581.9|12579.9|12585|12583|12585|12583|12581.9|12579.9|14546
1607331600000|2020-12-07 09:00:00|12584.2|12582.2|12582.6|12580.6|12585|12583|12582.6|12580.6|7180
1607335200000|2020-12-07 10:00:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12582.6|12580.6|6306
1607338800000|2020-12-07 11:00:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|4338
1607342400000|2020-12-07 12:00:00|12582.6|12580.6|12584.2|12582.2|12585|12583|12582.6|12580.6|5754
1607346000000|2020-12-07 13:00:00|12583.4|12581.4|12585.8|12583.8|12588.1|12586.1|12582.6|12580.6|12492
1607349600000|2020-12-07 14:00:00|12586.5|12584.5|12588.9|12586.9|12588.9|12586.9|12585|12583|20264
1607353200000|2020-12-07 15:00:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|15678
1607356800000|2020-12-07 16:00:00|12588.9|12586.9|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|21481
1607360400000|2020-12-07 17:00:00|12588.9|12586.9|12588.1|12586.1|12589.7|12587.7|12587.3|12585.3|13206
1607364000000|2020-12-07 18:00:00|12588.9|12586.9|12590.5|12588.5|12591.2|12589.2|12588.9|12586.9|17676
1607367600000|2020-12-07 19:00:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12589.7|12587.7|13575
1607371200000|2020-12-07 20:00:00|12590.5|12588.5|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|16367
1607374800000|2020-12-07 21:00:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|21647
1607382000000|2020-12-07 23:00:00|12592|12590|12591.2|12589.2|12593.6|12591.6|12591.2|12589.2|4128
1607385600000|2020-12-08 00:00:00|12592|12590|12590.5|12588.5|12592.8|12590.8|12589.7|12587.7|1273
1607389200000|2020-12-08 01:00:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|1565
1607392800000|2020-12-08 02:00:00|12590.5|12588.5|12589.7|12587.7|12591.2|12589.2|12589.7|12587.7|1492
1607396400000|2020-12-08 03:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|631
1607400000000|2020-12-08 04:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|878
1607403600000|2020-12-08 05:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1298
1607407200000|2020-12-08 06:00:00|12589.3|12587.3|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|1979
1607410800000|2020-12-08 07:00:00|12591.2|12589.2|12591.2|12589.2|12593.6|12591.6|12591.2|12589.2|6800
1607414400000|2020-12-08 08:00:00|12592|12590|12588.1|12586.1|12592.8|12590.8|12588.1|12586.1|10573
1607418000000|2020-12-08 09:00:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12586.5|12584.5|7654
1607421600000|2020-12-08 10:00:00|12588.1|12586.1|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|9841
1607425200000|2020-12-08 11:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|7765
1607428800000|2020-12-08 12:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|8799
1607432400000|2020-12-08 13:00:00|12589.7|12587.7|12595.1|12593.1|12596.7|12594.7|12589.7|12587.7|26752
1607436000000|2020-12-08 14:00:00|12595.9|12593.9|12598.3|12596.3|12598.3|12596.3|12593.6|12591.6|25231
1607439600000|2020-12-08 15:00:00|12599|12597|12595.1|12593.1|12599.8|12597.8|12595.1|12593.1|42134
1607443200000|2020-12-08 16:00:00|12595.9|12593.9|12595.1|12593.1|12597.5|12595.5|12594.4|12592.4|16396
1607446800000|2020-12-08 17:00:00|12595.9|12593.9|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|23888
1607450400000|2020-12-08 18:00:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12592|12590|17396
1607454000000|2020-12-08 19:00:00|12595.1|12593.1|12592|12590|12595.1|12593.1|12591.2|12589.2|15349
1607457600000|2020-12-08 20:00:00|12591.2|12589.2|12590.5|12588.5|12592|12590|12590.5|12588.5|17679
1607461200000|2020-12-08 21:00:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|10871
1607468400000|2020-12-08 23:00:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12585|12583|5762
1607472000000|2020-12-09 00:00:00|12585.8|12583.8|12585|12583|12586.5|12584.5|12584.2|12582.2|1710
1607475600000|2020-12-09 01:00:00|12585.8|12583.8|12585.8|12583.8|12587.3|12585.3|12585|12583|2439
1607479200000|2020-12-09 02:00:00|12585|12583|12585|12583|12585.8|12583.8|12584.2|12582.2|1002
1607482800000|2020-12-09 03:00:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|713
1607486400000|2020-12-09 04:00:00|12585|12583|12584.2|12582.2|12585|12583|12583.4|12581.4|2135
1607490000000|2020-12-09 05:00:00|12585|12583|12584.2|12582.2|12585|12583|12583.4|12581.4|2474
1607493600000|2020-12-09 06:00:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1801
1607497200000|2020-12-09 07:00:00|12584.6|12582.6|12585|12583|12585|12583|12583.4|12581.4|3196
1607500800000|2020-12-09 08:00:00|12584.2|12582.2|12582.6|12580.6|12585|12583|12582.6|12580.6|10914
1607504400000|2020-12-09 09:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|2391
1607508000000|2020-12-09 10:00:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12580.3|12578.3|3471
1607511600000|2020-12-09 11:00:00|12581.1|12579.1|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|4307
1607515200000|2020-12-09 12:00:00|12581.9|12579.9|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|6068
1607518800000|2020-12-09 13:00:00|12582.6|12580.6|12581.9|12579.9|12583.4|12581.4|12580.3|12578.3|16469
1607522400000|2020-12-09 14:00:00|12582.6|12580.6|12578|12576|12584.2|12582.2|12578|12576|14443
1607526000000|2020-12-09 15:00:00|12578.7|12576.7|12583.4|12581.4|12583.4|12581.4|12577.2|12575.2|30378
1607529600000|2020-12-09 16:00:00|12582.6|12580.6|12580.3|12578.3|12584.2|12582.2|12579.5|12577.5|15100
1607533200000|2020-12-09 17:00:00|12581.1|12579.1|12580.7|12578.7|12581.9|12579.9|12580.3|12578.3|9139
1607536800000|2020-12-09 18:00:00|12581.1|12579.1|12586.5|12584.5|12587.3|12585.3|12579.5|12577.5|34300
1607540400000|2020-12-09 19:00:00|12585.8|12583.8|12581.9|12579.9|12585.8|12583.8|12581.9|12579.9|22854
1607544000000|2020-12-09 20:00:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|15339
1607547600000|2020-12-09 21:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|15827
1607554800000|2020-12-09 23:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1371
1607558400000|2020-12-10 00:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1154
1607562000000|2020-12-10 01:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|157
1607565600000|2020-12-10 02:00:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2807
1607569200000|2020-12-10 03:00:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1379
1607572800000|2020-12-10 04:00:00|12586.5|12584.5|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|1026
1607576400000|2020-12-10 05:00:00|12587.3|12585.3|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|2487
1607580000000|2020-12-10 06:00:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|2740
1607583600000|2020-12-10 07:00:00|12588.5|12586.5|12590.5|12588.5|12590.5|12588.5|12588.1|12586.1|10091
1607587200000|2020-12-10 08:00:00|12590.8|12588.8|12587.3|12585.3|12591.2|12589.2|12586.5|12584.5|9572
1607590800000|2020-12-10 09:00:00|12586.5|12584.5|12588.9|12586.9|12588.9|12586.9|12586.5|12584.5|5645
1607594400000|2020-12-10 10:00:00|12588.1|12586.1|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|3999
1607598000000|2020-12-10 11:00:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|5733
1607601600000|2020-12-10 12:00:00|12589.7|12587.7|12587.3|12585.3|12591.2|12589.2|12586.5|12584.5|7828
1607605200000|2020-12-10 13:00:00|12588.1|12586.1|12587.3|12585.3|12592|12590|12585|12583|27926
1607608800000|2020-12-10 14:00:00|12586.5|12584.5|12590.5|12588.5|12592.8|12590.8|12585|12583|23807
1607612400000|2020-12-10 15:00:00|12591.2|12589.2|12586.5|12584.5|12591.2|12589.2|12585|12583|23841
1607616000000|2020-12-10 16:00:00|12585.8|12583.8|12591.2|12589.2|12592|12590|12585.8|12583.8|24469
1607619600000|2020-12-10 17:00:00|12590.5|12588.5|12588.1|12586.1|12591.2|12589.2|12587.3|12585.3|17762
1607623200000|2020-12-10 18:00:00|12588.9|12586.9|12593.6|12591.6|12595.1|12593.1|12588.1|12586.1|28195
1607626800000|2020-12-10 19:00:00|12592.8|12590.8|12596.7|12594.7|12596.7|12594.7|12592.8|12590.8|19243
1607630400000|2020-12-10 20:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|14506
1607634000000|2020-12-10 21:00:00|12595.9|12593.9|12593.6|12591.6|12597.5|12595.5|12593.6|12591.6|21849
1607641200000|2020-12-10 23:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|3104
1607644800000|2020-12-11 00:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|4252
1607648400000|2020-12-11 01:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1408
1607652000000|2020-12-11 02:00:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2726
1607655600000|2020-12-11 03:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|993
1607659200000|2020-12-11 04:00:00|||||||||227
1607662800000|2020-12-11 05:00:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1450
1607666400000|2020-12-11 06:00:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|2697
1607670000000|2020-12-11 07:00:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12594.4|12592.4|4795
1607673600000|2020-12-11 08:00:00|12596.7|12594.7|12602.2|12600.2|12603.7|12601.7|12595.9|12593.9|8452
1607677200000|2020-12-11 09:00:00|12603|12601|12605.3|12603.3|12606.1|12604.1|12601.4|12599.4|10336
1607680800000|2020-12-11 10:00:00|12606.1|12604.1|12603|12601|12606.1|12604.1|12602.2|12600.2|7569
1607684400000|2020-12-11 11:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12602.2|12600.2|10915
1607688000000|2020-12-11 12:00:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|6050
1607691600000|2020-12-11 13:00:00|12603|12601|12606.9|12604.9|12606.9|12604.9|12602.2|12600.2|25967
1607695200000|2020-12-11 14:00:00|12607.6|12605.6|12612.3|12610.3|12612.3|12610.3|12607.6|12605.6|41006
1607698800000|2020-12-11 15:00:00|12611.5|12609.5|12613.1|12611.1|12613.9|12611.9|12609.2|12607.2|30037
1607702400000|2020-12-11 16:00:00|12612.3|12610.3|12613.9|12611.9|12613.9|12611.9|12610.8|12608.8|25993
1607706000000|2020-12-11 17:00:00|12614.7|12612.7|12612.3|12610.3|12614.7|12612.7|12612.3|12610.3|13496
1607709600000|2020-12-11 18:00:00|12611.5|12609.5|12609.2|12607.2|12611.5|12609.5|12609.2|12607.2|25464
1607713200000|2020-12-11 19:00:00|12608.4|12606.4|12610|12608|12610|12608|12606.9|12604.9|19374
1607716800000|2020-12-11 20:00:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12609.2|12607.2|10771
1607720400000|2020-12-11 21:00:00|12610.8|12608.8|12606.9|12604.9|12610.8|12608.8|12606.9|12604.9|12849
1607900400000|2020-12-13 23:00:00|12606.1|12604.1|12604.5|12602.5|12606.9|12604.9|12603.7|12601.7|3978
1607904000000|2020-12-14 00:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1419
1607907600000|2020-12-14 01:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1274
1607911200000|2020-12-14 02:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|737
1607914800000|2020-12-14 03:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1610
1607918400000|2020-12-14 04:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|456
1607922000000|2020-12-14 05:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1069
1607925600000|2020-12-14 06:00:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|1764
1607929200000|2020-12-14 07:00:00|12603.7|12601.7|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|3874
1607932800000|2020-12-14 08:00:00|12605.3|12603.3|12603|12601|12605.3|12603.3|12602.2|12600.2|7060
1607936400000|2020-12-14 09:00:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603|12601|6055
1607940000000|2020-12-14 10:00:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|5758
1607943600000|2020-12-14 11:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|7971
1607947200000|2020-12-14 12:00:00|12599.8|12597.8|12599|12597|12600.6|12598.6|12598.3|12596.3|9292
1607950800000|2020-12-14 13:00:00|12598.3|12596.3|12600.6|12598.6|12600.6|12598.6|12595.1|12593.1|20631
1607954400000|2020-12-14 14:00:00|12599.8|12597.8|12601.4|12599.4|12602.2|12600.2|12598.3|12596.3|17120
1607958000000|2020-12-14 15:00:00|12602.2|12600.2|12609.2|12607.2|12610|12608|12600.6|12598.6|28991
1607961600000|2020-12-14 16:00:00|12610|12608|12609.2|12607.2|12611.5|12609.5|12608.4|12606.4|17566
1607965200000|2020-12-14 17:00:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|9522
1607968800000|2020-12-14 18:00:00|12609.2|12607.2|12610|12608|12611.5|12609.5|12608.4|12606.4|11983
1607972400000|2020-12-14 19:00:00|12609.2|12607.2|12610.8|12608.8|12612.3|12610.3|12609.2|12607.2|14459
1607976000000|2020-12-14 20:00:00|12610|12608|12609.2|12607.2|12610.8|12608.8|12608.4|12606.4|12192
1607979600000|2020-12-14 21:00:00|12608.4|12606.4|12610|12608|12610|12608|12607.6|12605.6|10166
1607986800000|2020-12-14 23:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1483
1607990400000|2020-12-15 00:00:00|12608.4|12606.4|12609.2|12607.2|12610|12608|12608.4|12606.4|1944
1607994000000|2020-12-15 01:00:00|12609.6|12607.6|12610|12608|12610|12608|12609.2|12607.2|1566
1607997600000|2020-12-15 02:00:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12609.2|12607.2|2099
1608001200000|2020-12-15 03:00:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610|12608|1986
1608004800000|2020-12-15 04:00:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1220
1608008400000|2020-12-15 05:00:00|12611.2|12609.2|12610|12608|12611.5|12609.5|12610|12608|899
1608012000000|2020-12-15 06:00:00|||||||||1800
1608015600000|2020-12-15 07:00:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12608.4|12606.4|3188
1608019200000|2020-12-15 08:00:00|12610.8|12608.8|12607.6|12605.6|12610.8|12608.8|12607.6|12605.6|4285
1608022800000|2020-12-15 09:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|3090
1608026400000|2020-12-15 10:00:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1262
1608030000000|2020-12-15 11:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|3116
1608033600000|2020-12-15 12:00:00|12606.9|12604.9|12608.4|12606.4|12609.2|12607.2|12606.9|12604.9|5713
1608037200000|2020-12-15 13:00:00|12607.6|12605.6|12606.1|12604.1|12608.4|12606.4|12604.5|12602.5|14674
1608040800000|2020-12-15 14:00:00|12606.5|12604.5|12603.7|12601.7|12606.9|12604.9|12601.4|12599.4|23201
1608044400000|2020-12-15 15:00:00|12603|12601|12604.5|12602.5|12605.3|12603.3|12602.2|12600.2|17318
1608048000000|2020-12-15 16:00:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12603.7|12601.7|22096
1608051600000|2020-12-15 17:00:00|12605.3|12603.3|12603|12601|12605.3|12603.3|12603|12601|13220
1608055200000|2020-12-15 18:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|12436
1608058800000|2020-12-15 19:00:00|12603|12601|12603|12601|12603|12601|12600.6|12598.6|28880
1608062400000|2020-12-15 20:00:00|12603.7|12601.7|12606.9|12604.9|12606.9|12604.9|12603.7|12601.7|22899
1608066000000|2020-12-15 21:00:00|12606.1|12604.1|12606.9|12604.9|12608.4|12606.4|12606.1|12604.1|16159
1608073200000|2020-12-15 23:00:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|2547
1608076800000|2020-12-16 00:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1198
1608080400000|2020-12-16 01:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|728
1608084000000|2020-12-16 02:00:00|12607.6|12605.6|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|1850
1608087600000|2020-12-16 03:00:00|12608.4|12606.4|12609.2|12607.2|12610|12608|12608.4|12606.4|2583
1608091200000|2020-12-16 04:00:00|12608.8|12606.8|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1206
1608094800000|2020-12-16 05:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|891
1608098400000|2020-12-16 06:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|2343
1608102000000|2020-12-16 07:00:00|12606.9|12604.9|12607.6|12605.6|12609.2|12607.2|12606.9|12604.9|3915
1608105600000|2020-12-16 08:00:00|12606.9|12604.9|12603.7|12601.7|12607.6|12605.6|12603|12601|10952
1608109200000|2020-12-16 09:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12602.2|12600.2|4052
1608112800000|2020-12-16 10:00:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12601.4|12599.4|4739
1608116400000|2020-12-16 11:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|5711
1608120000000|2020-12-16 12:00:00|12604.1|12602.1|12602.2|12600.2|12604.5|12602.5|12600.6|12598.6|6209
1608123600000|2020-12-16 13:00:00|12601.4|12599.4|12595.1|12593.1|12602.2|12600.2|12594.4|12592.4|33902
1608127200000|2020-12-16 14:00:00|12594.4|12592.4|12600.6|12598.6|12602.2|12600.2|12593.6|12591.6|27909
1608130800000|2020-12-16 15:00:00|12599.8|12597.8|12606.1|12604.1|12606.1|12604.1|12599.8|12597.8|28112
1608134400000|2020-12-16 16:00:00|12606.9|12604.9|12603.7|12601.7|12606.9|12604.9|12603.7|12601.7|12111
1608138000000|2020-12-16 17:00:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|8830
1608141600000|2020-12-16 18:00:00|12605.3|12603.3|12604.5|12602.5|12606.1|12604.1|12604.1|12602.1|12581
1608145200000|2020-12-16 19:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12595.1|12593.1|45766
1608148800000|2020-12-16 20:00:00|12605.3|12603.3|12605.3|12603.3|12608.8|12606.8|12603.7|12601.7|39756
1608152400000|2020-12-16 21:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|11850
1608159600000|2020-12-16 23:00:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|1525
1608163200000|2020-12-17 00:00:00|12606.9|12604.9|12604.5|12602.5|12606.9|12604.9|12604.1|12602.1|1879
1608166800000|2020-12-17 01:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12602.2|12600.2|4197
1608170400000|2020-12-17 02:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|1009
1608174000000|2020-12-17 03:00:00|12603|12601|12605.3|12603.3|12605.3|12603.3|12603|12601|997
1608177600000|2020-12-17 04:00:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1209
1608181200000|2020-12-17 05:00:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|2659
1608184800000|2020-12-17 06:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|1533
1608188400000|2020-12-17 07:00:00|12604.5|12602.5|12602.2|12600.2|12604.5|12602.5|12601.4|12599.4|5450
1608192000000|2020-12-17 08:00:00|12601.4|12599.4|12605.3|12603.3|12605.3|12603.3|12600.6|12598.6|4156
1608195600000|2020-12-17 09:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|5907
1608199200000|2020-12-17 10:00:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|3865
1608202800000|2020-12-17 11:00:00|12603|12601|12603.7|12601.7|12604.5|12602.5|12602.2|12600.2|7215
1608206400000|2020-12-17 12:00:00|12603|12601|12604.5|12602.5|12606.1|12604.1|12603|12601|13414
1608210000000|2020-12-17 13:00:00|12603.7|12601.7|12610.8|12608.8|12612.3|12610.3|12598.3|12596.3|27104
1608213600000|2020-12-17 14:00:00|12610|12608|12610.8|12608.8|12613.9|12611.9|12609.2|12607.2|26255
1608217200000|2020-12-17 15:00:00|12611.5|12609.5|12606.9|12604.9|12612.3|12610.3|12606.9|12604.9|18039
1608220800000|2020-12-17 16:00:00|12607.6|12605.6|12595.9|12593.9|12607.6|12605.6|12595.9|12593.9|41560
1608224400000|2020-12-17 17:00:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.1|12593.1|23251
1608228000000|2020-12-17 18:00:00|12598.3|12596.3|12598.3|12596.3|12599.8|12597.8|12597.5|12595.5|6763
1608231600000|2020-12-17 19:00:00|12597.5|12595.5|12601.4|12599.4|12601.4|12599.4|12597.5|12595.5|23160
1608235200000|2020-12-17 20:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|11590
1608238800000|2020-12-17 21:00:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|15201
1608246000000|2020-12-17 23:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1881
1608249600000|2020-12-18 00:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1431
1608253200000|2020-12-18 01:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|879
1608256800000|2020-12-18 02:00:00|12601.4|12599.4|12603|12601|12603.7|12601.7|12601.4|12599.4|1276
1608260400000|2020-12-18 03:00:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12601.4|12599.4|694
1608264000000|2020-12-18 04:00:00|||||||||54
1608267600000|2020-12-18 05:00:00|12603|12601|12605.3|12603.3|12605.3|12603.3|12603|12601|2368
1608271200000|2020-12-18 06:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2428
1608274800000|2020-12-18 07:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|2802
1608278400000|2020-12-18 08:00:00|12605.3|12603.3|12601.4|12599.4|12606.1|12604.1|12600.6|12598.6|5038
1608282000000|2020-12-18 09:00:00|12602.2|12600.2|12599.8|12597.8|12602.2|12600.2|12599|12597|4339
1608285600000|2020-12-18 10:00:00|12599.4|12597.4|12599|12597|12600.6|12598.6|12599|12597|3993
1608289200000|2020-12-18 11:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|2477
1608292800000|2020-12-18 12:00:00|12600.6|12598.6|12603.7|12601.7|12603.7|12601.7|12599.8|12597.8|10681
1608296400000|2020-12-18 13:00:00|12603|12601|12605.3|12603.3|12606.9|12604.9|12603|12601|13496
1608300000000|2020-12-18 14:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12602.2|12600.2|20640
1608303600000|2020-12-18 15:00:00|12605.3|12603.3|12603|12601|12606.1|12604.1|12603|12601|20614
1608307200000|2020-12-18 16:00:00|12603.7|12601.7|12602.2|12600.2|12605.3|12603.3|12601.4|12599.4|19916
1608310800000|2020-12-18 17:00:00|12603|12601|12602.2|12600.2|12603|12601|12600.6|12598.6|16666
1608314400000|2020-12-18 18:00:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|8558
1608318000000|2020-12-18 19:00:00|12601.4|12599.4|12599.8|12597.8|12602.2|12600.2|12599|12597|21518
1608321600000|2020-12-18 20:00:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|15498
1608325200000|2020-12-18 21:00:00|12600.6|12598.6|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|13672
1608505200000|2020-12-20 23:00:00|12599.4|12597.4|12602.2|12600.2|12603.7|12601.7|12599|12597|3624
1608508800000|2020-12-21 00:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|2003
1608512400000|2020-12-21 01:00:00|12603|12601|12605.3|12603.3|12606.1|12604.1|12603|12601|4670
1608516000000|2020-12-21 02:00:00|12605.7|12603.7|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|2774
1608519600000|2020-12-21 03:00:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|4190
1608523200000|2020-12-21 04:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|904
1608526800000|2020-12-21 05:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1042
1608530400000|2020-12-21 06:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|2721
1608534000000|2020-12-21 07:00:00|12606.5|12604.5|12611.5|12609.5|12613.1|12611.1|12606.1|12604.1|8762
1608537600000|2020-12-21 08:00:00|12612.3|12610.3|12610.8|12608.8|12613.1|12611.1|12610|12608|10969
1608541200000|2020-12-21 09:00:00|12611.5|12609.5|12613.1|12611.1|12613.1|12611.1|12610.8|12608.8|5744
1608544800000|2020-12-21 10:00:00|12613.9|12611.9|12617|12615|12620.1|12618.1|12612.3|12610.3|18290
1608548400000|2020-12-21 11:00:00|12617.8|12615.8|12613.1|12611.1|12617.8|12615.8|12612.3|12610.3|9001
1608552000000|2020-12-21 12:00:00|12612.3|12610.3|12611.5|12609.5|12613.1|12611.1|12610.8|12608.8|7158
1608555600000|2020-12-21 13:00:00|12612.3|12610.3|12611.5|12609.5|12614.7|12612.7|12610.8|12608.8|15411
1608559200000|2020-12-21 14:00:00|12610.8|12608.8|12602.2|12600.2|12610.8|12608.8|12601.4|12599.4|21958
1608562800000|2020-12-21 15:00:00|12601.4|12599.4|12603|12601|12605.3|12603.3|12601.4|12599.4|30367
1608566400000|2020-12-21 16:00:00|12602.2|12600.2|12601.4|12599.4|12603.7|12601.7|12601.4|12599.4|17343
1608570000000|2020-12-21 17:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|17673
1608573600000|2020-12-21 18:00:00|12601.4|12599.4|12599.8|12597.8|12602.2|12600.2|12598.3|12596.3|16104
1608577200000|2020-12-21 19:00:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12596.7|12594.7|17762
1608580800000|2020-12-21 20:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|12234
1608584400000|2020-12-21 21:00:00|12600.6|12598.6|12599|12597|12601.4|12599.4|12598.3|12596.3|8889
1608591600000|2020-12-21 23:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|2626
1608595200000|2020-12-22 00:00:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12599|12597|3821
1608598800000|2020-12-22 01:00:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1927
1608602400000|2020-12-22 02:00:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|806
1608606000000|2020-12-22 03:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|843
1608609600000|2020-12-22 04:00:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|1492
1608613200000|2020-12-22 05:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|436
1608616800000|2020-12-22 06:00:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12602.2|12600.2|2131
1608620400000|2020-12-22 07:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|4933
1608624000000|2020-12-22 08:00:00|12605.3|12603.3|12603|12601|12606.1|12604.1|12603|12601|5187
1608627600000|2020-12-22 09:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12599.8|12597.8|4804
1608631200000|2020-12-22 10:00:00|12602.2|12600.2|12599|12597|12603|12601|12598.3|12596.3|6756
1608634800000|2020-12-22 11:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|3989
1608638400000|2020-12-22 12:00:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12598.3|12596.3|6948
1608642000000|2020-12-22 13:00:00|12601.4|12599.4|12603.7|12601.7|12603.7|12601.7|12599.8|12597.8|12904
1608645600000|2020-12-22 14:00:00|12604.5|12602.5|12604.5|12602.5|12606.1|12604.1|12602.2|12600.2|13854
1608649200000|2020-12-22 15:00:00|12605.3|12603.3|12603|12601|12605.3|12603.3|12603|12601|28000
1608652800000|2020-12-22 16:00:00|12602.2|12600.2|12606.1|12604.1|12607.6|12605.6|12601.4|12599.4|18452
1608656400000|2020-12-22 17:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|6734
1608660000000|2020-12-22 18:00:00|12605.3|12603.3|12607.6|12605.6|12607.6|12605.6|12605.3|12603.3|21588
1608663600000|2020-12-22 19:00:00|12606.9|12604.9|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|12764
1608667200000|2020-12-22 20:00:00|12606.9|12604.9|12607.6|12605.6|12609.2|12607.2|12606.9|12604.9|11569
1608670800000|2020-12-22 21:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|5172
1608678000000|2020-12-22 23:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1431
1608681600000|2020-12-23 00:00:00|12608.4|12606.4|12611.5|12609.5|12612.3|12610.3|12607.6|12605.6|4215
1608685200000|2020-12-23 01:00:00|12611.9|12609.9|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|2425
1608688800000|2020-12-23 02:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|1471
1608692400000|2020-12-23 03:00:00|12611.2|12609.2|12609.2|12607.2|12611.2|12609.2|12609.2|12607.2|1079
1608696000000|2020-12-23 04:00:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12609.2|12607.2|1022
1608699600000|2020-12-23 05:00:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|616
1608703200000|2020-12-23 06:00:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12610|12608|2072
1608706800000|2020-12-23 07:00:00|12610.4|12608.4|12607.6|12605.6|12611.5|12609.5|12606.9|12604.9|7475
1608710400000|2020-12-23 08:00:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12604.5|12602.5|4388
1608714000000|2020-12-23 09:00:00|12605.3|12603.3|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|5497
1608717600000|2020-12-23 10:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|2171
1608721200000|2020-12-23 11:00:00|12605.3|12603.3|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|2663
1608724800000|2020-12-23 12:00:00|12605.3|12603.3|12607.6|12605.6|12608.4|12606.4|12605.3|12603.3|6123
1608728400000|2020-12-23 13:00:00|12606.9|12604.9|12604.5|12602.5|12609.2|12607.2|12603.7|12601.7|15965
1608732000000|2020-12-23 14:00:00|12603.7|12601.7|12599.8|12597.8|12604.5|12602.5|12596.7|12594.7|41098
1608735600000|2020-12-23 15:00:00|12599|12597|12597.5|12595.5|12601.4|12599.4|12596.7|12594.7|31099
1608739200000|2020-12-23 16:00:00|12598.3|12596.3|12603|12601|12603|12601|12595.9|12593.9|21875
1608742800000|2020-12-23 17:00:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12600.6|12598.6|14487
1608746400000|2020-12-23 18:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12598.3|12596.3|9213
1608750000000|2020-12-23 19:00:00|12599.8|12597.8|12603|12601|12603|12601|12599.8|12597.8|16154
1608753600000|2020-12-23 20:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12602.2|12600.2|10976
1608757200000|2020-12-23 21:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|9796
1608764400000|2020-12-23 23:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|1354
1608768000000|2020-12-24 00:00:00|12603.3|12601.3|12603.7|12601.7|12604.5|12602.5|12603|12601|2080
1608771600000|2020-12-24 01:00:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|1127
1608775200000|2020-12-24 02:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|3460
1608778800000|2020-12-24 03:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|1671
1608782400000|2020-12-24 04:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|3441
1608786000000|2020-12-24 05:00:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|4500
1608789600000|2020-12-24 06:00:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|1642
1608793200000|2020-12-24 07:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1536
1608796800000|2020-12-24 08:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|2781
1608800400000|2020-12-24 09:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|627
1608804000000|2020-12-24 10:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1623
1608807600000|2020-12-24 11:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|987
1608811200000|2020-12-24 12:00:00|12604.5|12602.5|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|3869
1608814800000|2020-12-24 13:00:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|6487
1608818400000|2020-12-24 14:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12605.3|12603.3|9566
1608822000000|2020-12-24 15:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|7254
1608825600000|2020-12-24 16:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|9839
1608829200000|2020-12-24 17:00:00|12607.6|12605.6|12608.4|12606.4|12609.2|12607.2|12606.1|12604.1|13960
1608832800000|2020-12-24 18:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|5304
1609110000000|2020-12-27 23:00:00|12608|12606|12605.3|12603.3|12609.2|12607.2|12604.5|12602.5|4238
1609113600000|2020-12-28 00:00:00|12604.5|12602.5|12603.7|12601.7|12606.1|12604.1|12603.7|12601.7|2014
1609117200000|2020-12-28 01:00:00|12603|12601|12601.4|12599.4|12603.7|12601.7|12601.4|12599.4|3747
1609120800000|2020-12-28 02:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1229
1609124400000|2020-12-28 03:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1140
1609128000000|2020-12-28 04:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1384
1609131600000|2020-12-28 05:00:00|12604.5|12602.5|12602.2|12600.2|12604.5|12602.5|12602.2|12600.2|4141
1609135200000|2020-12-28 06:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|828
1609138800000|2020-12-28 07:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|2303
1609142400000|2020-12-28 08:00:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|4695
1609146000000|2020-12-28 09:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|2027
1609149600000|2020-12-28 10:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1792
1609153200000|2020-12-28 11:00:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|5011
1609156800000|2020-12-28 12:00:00|12601.4|12599.4|12599|12597|12601.4|12599.4|12598.3|12596.3|5580
1609160400000|2020-12-28 13:00:00|12599.8|12597.8|12602.2|12600.2|12604.5|12602.5|12599|12597|14016
1609164000000|2020-12-28 14:00:00|12603|12601|12599.8|12597.8|12603|12601|12599.8|12597.8|9377
1609167600000|2020-12-28 15:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|14410
1609171200000|2020-12-28 16:00:00|12600.6|12598.6|12599|12597|12600.6|12598.6|12598.3|12596.3|13562
1609174800000|2020-12-28 17:00:00|12599.8|12597.8|12602.2|12600.2|12602.2|12600.2|12599|12597|19218
1609178400000|2020-12-28 18:00:00|12603|12601|12609.2|12607.2|12610|12608|12600.2|12598.2|30150
1609182000000|2020-12-28 19:00:00|12610|12608|12609.2|12607.2|12610|12608|12607.6|12605.6|13172
1609185600000|2020-12-28 20:00:00|12610|12608|12609.2|12607.2|12610|12608|12607.6|12605.6|17825
1609189200000|2020-12-28 21:00:00|12610|12608|12611.5|12609.5|12611.5|12609.5|12610|12608|10081
1609196400000|2020-12-28 23:00:00|12610.8|12608.8|12609.2|12607.2|12611.5|12609.5|12609.2|12607.2|3240
1609200000000|2020-12-29 00:00:00|12608.4|12606.4|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|2226
1609203600000|2020-12-29 01:00:00|12608|12606|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1228
1609207200000|2020-12-29 02:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1193
1609210800000|2020-12-29 03:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|926
1609214400000|2020-12-29 04:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|923
1609218000000|2020-12-29 05:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1302
1609221600000|2020-12-29 06:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|206
1609225200000|2020-12-29 07:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|3856
1609228800000|2020-12-29 08:00:00|12606.9|12604.9|12606.9|12604.9|12608.4|12606.4|12605.3|12603.3|6387
1609232400000|2020-12-29 09:00:00|12606.1|12604.1|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|2052
1609236000000|2020-12-29 10:00:00|12606.9|12604.9|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|1932
1609239600000|2020-12-29 11:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|3004
1609243200000|2020-12-29 12:00:00|12608|12606|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|4493
1609246800000|2020-12-29 13:00:00|12606.1|12604.1|12607.6|12605.6|12608.4|12606.4|12605.3|12603.3|14718
1609250400000|2020-12-29 14:00:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12605.3|12603.3|13349
1609254000000|2020-12-29 15:00:00|12607.6|12605.6|12608.4|12606.4|12610.8|12608.8|12606.9|12604.9|15186
1609257600000|2020-12-29 16:00:00|12609.2|12607.2|12608.4|12606.4|12610.8|12608.8|12607.6|12605.6|21069
1609261200000|2020-12-29 17:00:00|12607.6|12605.6|12609.2|12607.2|12611.5|12609.5|12607.6|12605.6|24369
1609264800000|2020-12-29 18:00:00|12608.4|12606.4|12609.2|12607.2|12610|12608|12607.6|12605.6|14694
1609268400000|2020-12-29 19:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|16118
1609272000000|2020-12-29 20:00:00|12610|12608|12610|12608|12610.8|12608.8|12609.2|12607.2|9691
1609275600000|2020-12-29 21:00:00|12610.8|12608.8|12608.4|12606.4|12610.8|12608.8|12607.6|12605.6|6126
1609282800000|2020-12-29 23:00:00|12607.6|12605.6|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|1515
1609286400000|2020-12-30 00:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1575
1609290000000|2020-12-30 01:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1560
1609293600000|2020-12-30 02:00:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|594
1609297200000|2020-12-30 03:00:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12609.2|12607.2|1313
1609300800000|2020-12-30 04:00:00|12609.2|12607.2|12610|12608|12610|12608|12608.4|12606.4|3206
1609304400000|2020-12-30 05:00:00|12609.2|12607.2|12608.4|12606.4|12610|12608|12607.6|12605.6|4126
1609308000000|2020-12-30 06:00:00|12607.6|12605.6|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|886
1609311600000|2020-12-30 07:00:00|12607.6|12605.6|12605.3|12603.3|12608.4|12606.4|12604.5|12602.5|2078
1609315200000|2020-12-30 08:00:00|12604.5|12602.5|12603|12601|12605.3|12603.3|12603|12601|4588
1609318800000|2020-12-30 09:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|3546
1609322400000|2020-12-30 10:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1237
1609326000000|2020-12-30 11:00:00|12603|12601|12603.7|12601.7|12604.5|12602.5|12603|12601|4716
1609329600000|2020-12-30 12:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|2622
1609333200000|2020-12-30 13:00:00|12604.5|12602.5|12607.6|12605.6|12610|12608|12604.5|12602.5|17091
1609336800000|2020-12-30 14:00:00|12608.4|12606.4|12610|12608|12611.5|12609.5|12607.6|12605.6|22511
1609340400000|2020-12-30 15:00:00|12609.2|12607.2|12609.2|12607.2|12610.8|12608.8|12608.4|12606.4|11412
1609344000000|2020-12-30 16:00:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12608.4|12606.4|8098
1609347600000|2020-12-30 17:00:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610|12608|11294
1609351200000|2020-12-30 18:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|11097
1609354800000|2020-12-30 19:00:00|12612.3|12610.3|12612.3|12610.3|12613.9|12611.9|12611.5|12609.5|23052
1609358400000|2020-12-30 20:00:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|15071
1609362000000|2020-12-30 21:00:00|12611.5|12609.5|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|11928
1609369200000|2020-12-30 23:00:00|12611.9|12609.9|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|817
1609372800000|2020-12-31 00:00:00|||||||||150
1609376400000|2020-12-31 01:00:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|440
1609380000000|2020-12-31 02:00:00|12612.7|12610.7|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|2508
1609383600000|2020-12-31 03:00:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|6453
1609387200000|2020-12-31 04:00:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12612.3|12610.3|6611
1609390800000|2020-12-31 05:00:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|7724
1609394400000|2020-12-31 06:00:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|4149
1609398000000|2020-12-31 07:00:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|4037
1609401600000|2020-12-31 08:00:00|12613.9|12611.9|12614.7|12612.7|12615.1|12613.1|12613.9|12611.9|1534
1609405200000|2020-12-31 09:00:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|2259
1609408800000|2020-12-31 10:00:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|2954
1609412400000|2020-12-31 11:00:00|12615.5|12613.5|12613.9|12611.9|12615.5|12613.5|12613.9|12611.9|6120
1609416000000|2020-12-31 12:00:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|6373
1609419600000|2020-12-31 13:00:00|12613.9|12611.9|12611.5|12609.5|12615.5|12613.5|12611.5|12609.5|14734
1609423200000|2020-12-31 14:00:00|12612.3|12610.3|12614.7|12612.7|12614.7|12612.7|12611.5|12609.5|20120
1609426800000|2020-12-31 15:00:00|12615.5|12613.5|12617|12615|12617.8|12615.8|12615.5|12613.5|18906
1609430400000|2020-12-31 16:00:00|12617.8|12615.8|12618.6|12616.6|12619.4|12617.4|12617|12615|24050
1609434000000|2020-12-31 17:00:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12616.2|12614.2|63370
1609437600000|2020-12-31 18:00:00|12617.8|12615.8|12617|12615|12618.6|12616.6|12617|12615|31964
1609441200000|2020-12-31 19:00:00|12616.2|12614.2|12615.5|12613.5|12616.2|12614.2|12614.7|12612.7|5864
1609444800000|2020-12-31 20:00:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|10468
1609448400000|2020-12-31 21:00:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|3070
1609714800000|2021-01-03 23:00:00|12613.9|12611.9|12613.9|12611.9|12614.7|12612.7|12613.1|12611.1|5908
1609718400000|2021-01-04 00:00:00|12614.7|12612.7|12613.1|12611.1|12614.7|12612.7|12613.1|12611.1|2219
1609722000000|2021-01-04 01:00:00|12612.3|12610.3|12610.8|12608.8|12612.3|12610.3|12610.8|12608.8|4285
1609725600000|2021-01-04 02:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1887
1609729200000|2021-01-04 03:00:00|||||||||766
1609732800000|2021-01-04 04:00:00|12608.4|12606.4|12610|12608|12610|12608|12608.4|12606.4|1245
1609736400000|2021-01-04 05:00:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|942
1609740000000|2021-01-04 06:00:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610|12608|2753
1609743600000|2021-01-04 07:00:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12609.2|12607.2|7308
1609747200000|2021-01-04 08:00:00|12611.5|12609.5|12615.5|12613.5|12618.6|12616.6|12610.8|12608.8|12284
1609750800000|2021-01-04 09:00:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12613.1|12611.1|6280
1609754400000|2021-01-04 10:00:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|3768
1609758000000|2021-01-04 11:00:00|12615.5|12613.5|12617|12615|12617.8|12615.8|12613.9|12611.9|5635
1609761600000|2021-01-04 12:00:00|12616.2|12614.2|12615.5|12613.5|12617|12615|12614.7|12612.7|7254
1609765200000|2021-01-04 13:00:00|12616.2|12614.2|12614.7|12612.7|12617.8|12615.8|12614.7|12612.7|23747
1609768800000|2021-01-04 14:00:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12609.2|12607.2|27237
1609772400000|2021-01-04 15:00:00|12613.9|12611.9|12615.5|12613.5|12616.2|12614.2|12612.3|12610.3|39222
1609776000000|2021-01-04 16:00:00|12616.2|12614.2|12619.4|12617.4|12620.1|12618.1|12613.9|12611.9|27034
1609779600000|2021-01-04 17:00:00|12620.1|12618.1|12619.4|12617.4|12620.9|12618.9|12618.6|12616.6|19336
1609783200000|2021-01-04 18:00:00|12620.1|12618.1|12621.7|12619.7|12622.5|12620.5|12620.1|12618.1|26595
1609786800000|2021-01-04 19:00:00|12622.5|12620.5|12620.9|12618.9|12622.5|12620.5|12620.1|12618.1|17216
1609790400000|2021-01-04 20:00:00|12621.7|12619.7|12621.7|12619.7|12623.3|12621.3|12620.1|12618.1|25857
1609794000000|2021-01-04 21:00:00|12620.9|12618.9|12622.5|12620.5|12623.3|12621.3|12620.1|12618.1|16895
1609801200000|2021-01-04 23:00:00|12621.7|12619.7|12620.9|12618.9|12621.7|12619.7|12620.9|12618.9|1290
1609804800000|2021-01-05 00:00:00|12621.7|12619.7|12620.1|12618.1|12621.7|12619.7|12619.4|12617.4|2058
1609808400000|2021-01-05 01:00:00|12619.4|12617.4|12620.9|12618.9|12620.9|12618.9|12619.4|12617.4|1700
1609812000000|2021-01-05 02:00:00|12620.1|12618.1|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|930
1609815600000|2021-01-05 03:00:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12619.4|12617.4|1442
1609819200000|2021-01-05 04:00:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|1674
1609822800000|2021-01-05 05:00:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|1182
1609826400000|2021-01-05 06:00:00|12620.1|12618.1|12620.9|12618.9|12621.7|12619.7|12620.1|12618.1|2590
1609830000000|2021-01-05 07:00:00|12620.1|12618.1|12620.1|12618.1|12621.7|12619.7|12620.1|12618.1|5672
1609833600000|2021-01-05 08:00:00|12620.9|12618.9|12618.6|12616.6|12620.9|12618.9|12617.8|12615.8|6997
1609837200000|2021-01-05 09:00:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12616.2|12614.2|5162
1609840800000|2021-01-05 10:00:00|12617|12615|12617.8|12615.8|12618.6|12616.6|12617|12615|3429
1609844400000|2021-01-05 11:00:00|12618.6|12616.6|12618.6|12616.6|12619.4|12617.4|12617.8|12615.8|3809
1609848000000|2021-01-05 12:00:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617|12615|6667
1609851600000|2021-01-05 13:00:00|12619.4|12617.4|12621.7|12619.7|12621.7|12619.7|12617|12615|20001
1609855200000|2021-01-05 14:00:00|12622.5|12620.5|12617.8|12615.8|12622.5|12620.5|12617|12615|34520
1609858800000|2021-01-05 15:00:00|12617|12615|12617|12615|12619.4|12617.4|12613.9|12611.9|39378
1609862400000|2021-01-05 16:00:00|12616.2|12614.2|12613.1|12611.1|12616.2|12614.2|12611.5|12609.5|25079
1609866000000|2021-01-05 17:00:00|12612.3|12610.3|12608.4|12606.4|12613.1|12611.1|12607.6|12605.6|29618
1609869600000|2021-01-05 18:00:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12608.4|12606.4|17863
1609873200000|2021-01-05 19:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|19863
1609876800000|2021-01-05 20:00:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12609.2|12607.2|17582
1609880400000|2021-01-05 21:00:00|12611.5|12609.5|12609.2|12607.2|12611.5|12609.5|12609.2|12607.2|15340
1609887600000|2021-01-05 23:00:00|12610|12608|12612.3|12610.3|12613.9|12611.9|12610|12608|3732
1609891200000|2021-01-06 00:00:00|12611.5|12609.5|12606.1|12604.1|12613.1|12611.1|12605.3|12603.3|6462
1609894800000|2021-01-06 01:00:00|12605.3|12603.3|12603|12601|12607.6|12605.6|12599.8|12597.8|16002
1609898400000|2021-01-06 02:00:00|12602.2|12600.2|12599.8|12597.8|12604.5|12602.5|12598.3|12596.3|17226
1609902000000|2021-01-06 03:00:00|12600.6|12598.6|12599|12597|12600.6|12598.6|12599|12597|6509
1609905600000|2021-01-06 04:00:00|12598.3|12596.3|12592.8|12590.8|12598.3|12596.3|12592.8|12590.8|12556
1609909200000|2021-01-06 05:00:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|4858
1609912800000|2021-01-06 06:00:00|12592.8|12590.8|12588.9|12586.9|12593.6|12591.6|12588.9|12586.9|9218
1609916400000|2021-01-06 07:00:00|12587.3|12585.3|12589.7|12587.7|12592|12590|12586.5|12584.5|24831
1609920000000|2021-01-06 08:00:00|12588.9|12586.9|12592|12590|12592.8|12590.8|12588.1|12586.1|29849
1609923600000|2021-01-06 09:00:00|12591.2|12589.2|12586.5|12584.5|12592.8|12590.8|12586.5|12584.5|17893
1609927200000|2021-01-06 10:00:00|12585.8|12583.8|12585|12583|12586.5|12584.5|12582.6|12580.6|14095
1609930800000|2021-01-06 11:00:00|12584.2|12582.2|12590.5|12588.5|12590.5|12588.5|12584.2|12582.2|14395
1609934400000|2021-01-06 12:00:00|12591.2|12589.2|12592.8|12590.8|12593.6|12591.6|12589.7|12587.7|26832
1609938000000|2021-01-06 13:00:00|12593.6|12591.6|12591.2|12589.2|12596.7|12594.7|12588.1|12586.1|40132
1609941600000|2021-01-06 14:00:00|12590.5|12588.5|12585.8|12583.8|12592.8|12590.8|12584.2|12582.2|48597
1609945200000|2021-01-06 15:00:00|12585.4|12583.4|12581.9|12579.9|12585.8|12583.8|12580.3|12578.3|58903
1609948800000|2021-01-06 16:00:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12578|12576|47656
1609952400000|2021-01-06 17:00:00|12582.6|12580.6|12577.2|12575.2|12582.6|12580.6|12576.4|12574.4|37578
1609956000000|2021-01-06 18:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|33051
1609959600000|2021-01-06 19:00:00|12576.4|12574.4|12580.3|12578.3|12582.6|12580.6|12574.8|12572.8|40183
1609963200000|2021-01-06 20:00:00|12579.5|12577.5|12584.2|12582.2|12585|12583|12579.5|12577.5|38847
1609966800000|2021-01-06 21:00:00|12585|12583|12582.6|12580.6|12585|12583|12581.9|12579.9|17968
1609974000000|2021-01-06 23:00:00|12581.1|12579.1|12583.4|12581.4|12584.2|12582.2|12581.1|12579.1|2202
1609977600000|2021-01-07 00:00:00|12582.6|12580.6|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|3771
1609981200000|2021-01-07 01:00:00|12585|12583|12581.9|12579.9|12585|12583|12581.1|12579.1|3854
1609984800000|2021-01-07 02:00:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|2405
1609988400000|2021-01-07 03:00:00|12579.9|12577.9|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|2794
1609992000000|2021-01-07 04:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|511
1609995600000|2021-01-07 05:00:00|12580.3|12578.3|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|3145
1609999200000|2021-01-07 06:00:00|12579.5|12577.5|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|6883
1610002800000|2021-01-07 07:00:00|12578.7|12576.7|12576.4|12574.4|12579.5|12577.5|12575.6|12573.6|11297
1610006400000|2021-01-07 08:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12574.8|12572.8|11466
1610010000000|2021-01-07 09:00:00|12576.4|12574.4|12579.5|12577.5|12579.5|12577.5|12576.4|12574.4|12232
1610013600000|2021-01-07 10:00:00|12580.3|12578.3|12581.9|12579.9|12582.6|12580.6|12579.5|12577.5|7610
1610017200000|2021-01-07 11:00:00|12582.6|12580.6|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|13194
1610020800000|2021-01-07 12:00:00|12582.6|12580.6|12578.7|12576.7|12582.6|12580.6|12578|12576|10706
1610024400000|2021-01-07 13:00:00|12579.1|12577.1|12574.8|12572.8|12580.3|12578.3|12574.8|12572.8|30253
1610028000000|2021-01-07 14:00:00|12574|12572|12574|12572|12574.8|12572.8|12570.1|12568.1|45767
1610031600000|2021-01-07 15:00:00|12573.3|12571.3|12570.9|12568.9|12574|12572|12569.4|12567.4|39416
1610035200000|2021-01-07 16:00:00|12570.1|12568.1|12573.3|12571.3|12574|12572|12569.4|12567.4|27888
1610038800000|2021-01-07 17:00:00|12572.5|12570.5|12570.1|12568.1|12572.5|12570.5|12568.6|12566.6|19119
1610042400000|2021-01-07 18:00:00|12569.4|12567.4|12572.5|12570.5|12572.5|12570.5|12569.4|12567.4|13025
1610046000000|2021-01-07 19:00:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12570.1|12568.1|21133
1610049600000|2021-01-07 20:00:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12569.4|12567.4|20262
1610053200000|2021-01-07 21:00:00|12570.1|12568.1|12567.8|12565.8|12570.9|12568.9|12567.8|12565.8|17603
1610060400000|2021-01-07 23:00:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|3308
1610064000000|2021-01-08 00:00:00|12568.6|12566.6|12565.5|12563.5|12570.1|12568.1|12565.5|12563.5|9785
1610067600000|2021-01-08 01:00:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12564.7|12562.7|4693
1610071200000|2021-01-08 02:00:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|8722
1610074800000|2021-01-08 03:00:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|3020
1610078400000|2021-01-08 04:00:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|2230
1610082000000|2021-01-08 05:00:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|781
1610085600000|2021-01-08 06:00:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|3085
1610089200000|2021-01-08 07:00:00|12567|12565|12567|12565|12567.8|12565.8|12566.2|12564.2|8931
1610092800000|2021-01-08 08:00:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12566.2|12564.2|10452
1610096400000|2021-01-08 09:00:00|12569.4|12567.4|12570.1|12568.1|12570.9|12568.9|12568.6|12566.6|10071
1610100000000|2021-01-08 10:00:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|6581
1610103600000|2021-01-08 11:00:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|6985
1610107200000|2021-01-08 12:00:00|12570.1|12568.1|12567.8|12565.8|12570.1|12568.1|12567|12565|11475
1610110800000|2021-01-08 13:00:00|12568.6|12566.6|12568.6|12566.6|12570.1|12568.1|12561.5|12559.5|69188
1610114400000|2021-01-08 14:00:00|12569.4|12567.4|12563.9|12561.9|12569.4|12567.4|12560.8|12558.8|70538
1610118000000|2021-01-08 15:00:00|12563.1|12561.1|12561.5|12559.5|12563.9|12561.9|12558.4|12556.4|35137
1610121600000|2021-01-08 16:00:00|12560.8|12558.8|12557.6|12555.6|12561.5|12559.5|12553.7|12551.7|75948
1610125200000|2021-01-08 17:00:00|12558.4|12556.4|12558.4|12556.4|12560.8|12558.8|12554.5|12552.5|22480
1610128800000|2021-01-08 18:00:00|12559.2|12557.2|12563.1|12561.1|12567|12565|12557.6|12555.6|49373
1610132400000|2021-01-08 19:00:00|12562.3|12560.3|12560|12558|12562.3|12560.3|12560|12558|21563
1610136000000|2021-01-08 20:00:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12554.5|12552.5|29162
1610139600000|2021-01-08 21:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.1|12554.1|9585
1610319600000|2021-01-10 23:00:00|12555.3|12553.3|12558.4|12556.4|12558.4|12556.4|12553|12551|7694
1610323200000|2021-01-11 00:00:00|12557.6|12555.6|12559.2|12557.2|12559.2|12557.2|12556.9|12554.9|1709
1610326800000|2021-01-11 01:00:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|3575
1610330400000|2021-01-11 02:00:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|1723
1610334000000|2021-01-11 03:00:00|12558.4|12556.4|12559.2|12557.2|12560|12558|12558.4|12556.4|2909
1610337600000|2021-01-11 04:00:00|12560|12558|12561.5|12559.5|12561.5|12559.5|12560|12558|2717
1610341200000|2021-01-11 05:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1236
1610344800000|2021-01-11 06:00:00|12561.5|12559.5|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|2553
1610348400000|2021-01-11 07:00:00|12562.7|12560.7|12563.1|12561.1|12565.5|12563.5|12561.5|12559.5|8393
1610352000000|2021-01-11 08:00:00|12562.3|12560.3|12561.5|12559.5|12563.9|12561.9|12560|12558|11665
1610355600000|2021-01-11 09:00:00|12560.8|12558.8|12562.3|12560.3|12563.1|12561.1|12560.8|12558.8|7722
1610359200000|2021-01-11 10:00:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|3411
1610362800000|2021-01-11 11:00:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|5632
1610366400000|2021-01-11 12:00:00|12561.5|12559.5|12560.8|12558.8|12563.1|12561.1|12559.2|12557.2|11910
1610370000000|2021-01-11 13:00:00|12560|12558|12560.8|12558.8|12562.3|12560.3|12554.5|12552.5|32876
1610373600000|2021-01-11 14:00:00|12560|12558|12555.3|12553.3|12561.5|12559.5|12553.7|12551.7|42118
1610377200000|2021-01-11 15:00:00|12556.1|12554.1|12556.9|12554.9|12557.6|12555.6|12555.3|12553.3|39512
1610380800000|2021-01-11 16:00:00|12556.1|12554.1|12553.7|12551.7|12557.6|12555.6|12553|12551|21462
1610384400000|2021-01-11 17:00:00|12554.5|12552.5|12553.7|12551.7|12555.3|12553.3|12553|12551|24249
1610388000000|2021-01-11 18:00:00|12553|12551|12553|12551|12555.3|12553.3|12553|12551|14274
1610391600000|2021-01-11 19:00:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12552.2|12550.2|21436
1610395200000|2021-01-11 20:00:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12551.4|12549.4|23956
1610398800000|2021-01-11 21:00:00|12551.4|12549.4|12548.3|12546.3|12552.2|12550.2|12547.5|12545.5|28047
1610406000000|2021-01-11 23:00:00|12549|12547|12549|12547|12550.6|12548.6|12548.3|12546.3|6552
1610409600000|2021-01-12 00:00:00|12549.8|12547.8|12545.1|12543.1|12549.8|12547.8|12545.1|12543.1|8573
1610413200000|2021-01-12 01:00:00|12544.4|12542.4|12546.7|12544.7|12546.7|12544.7|12544.4|12542.4|5358
1610416800000|2021-01-12 02:00:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|3869
1610420400000|2021-01-12 03:00:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|2551
1610424000000|2021-01-12 04:00:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|2935
1610427600000|2021-01-12 05:00:00|12546.7|12544.7|12548.3|12546.3|12548.3|12546.3|12546.7|12544.7|1538
1610431200000|2021-01-12 06:00:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1604
1610434800000|2021-01-12 07:00:00|12546.7|12544.7|12546.7|12544.7|12548.3|12546.3|12545.1|12543.1|7409
1610438400000|2021-01-12 08:00:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12544.4|12542.4|11748
1610442000000|2021-01-12 09:00:00|12545.1|12543.1|12544.4|12542.4|12545.9|12543.9|12543.6|12541.6|7646
1610445600000|2021-01-12 10:00:00|12543.6|12541.6|12542|12540|12544.4|12542.4|12541.2|12539.2|7241
1610449200000|2021-01-12 11:00:00|12542.8|12540.8|12542.8|12540.8|12544.4|12542.4|12542|12540|10128
1610452800000|2021-01-12 12:00:00|12542|12540|12541.2|12539.2|12542.8|12540.8|12538.1|12536.1|31801
1610456400000|2021-01-12 13:00:00|12542|12540|12541.2|12539.2|12542|12540|12537.3|12535.3|40559
1610460000000|2021-01-12 14:00:00|12542|12540|12540.5|12538.5|12542|12540|12538.9|12536.9|38889
1610463600000|2021-01-12 15:00:00|12539.7|12537.7|12536.5|12534.5|12540.5|12538.5|12535.8|12533.8|82844
1610467200000|2021-01-12 16:00:00|12537.3|12535.3|12536.5|12534.5|12539.7|12537.7|12536.5|12534.5|59107
1610470800000|2021-01-12 17:00:00|12537.3|12535.3|12538.9|12536.9|12541.2|12539.2|12536.5|12534.5|39409
1610474400000|2021-01-12 18:00:00|12539.7|12537.7|12546.7|12544.7|12548.3|12546.3|12539.7|12537.7|38373
1610478000000|2021-01-12 19:00:00|12547.5|12545.5|12549.8|12547.8|12553|12551|12547.5|12545.5|36086
1610481600000|2021-01-12 20:00:00|12549|12547|12550.6|12548.6|12552.2|12550.2|12549|12547|21515
1610485200000|2021-01-12 21:00:00|12549.8|12547.8|12549.8|12547.8|12552.2|12550.2|12549|12547|23739
1610492400000|2021-01-12 23:00:00|12550.6|12548.6|12555.3|12553.3|12555.3|12553.3|12549.8|12547.8|5499
1610496000000|2021-01-13 00:00:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12554.5|12552.5|4390
1610499600000|2021-01-13 01:00:00|12555.3|12553.3|12557.3|12555.3|12558.4|12556.4|12554.5|12552.5|6454
1610503200000|2021-01-13 02:00:00|12556.9|12554.9|12554.5|12552.5|12557.6|12555.6|12553.7|12551.7|5680
1610506800000|2021-01-13 03:00:00|12553.7|12551.7|12553.7|12551.7|12555.3|12553.3|12553|12551|3188
1610510400000|2021-01-13 04:00:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|2976
1610514000000|2021-01-13 05:00:00|12553.3|12551.3|12554.5|12552.5|12554.5|12552.5|12553|12551|3970
1610517600000|2021-01-13 06:00:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553|12551|3368
1610521200000|2021-01-13 07:00:00|12553|12551|12555.3|12553.3|12556.1|12554.1|12553|12551|13214
1610524800000|2021-01-13 08:00:00|12556.1|12554.1|12553.7|12551.7|12556.1|12554.1|12552.2|12550.2|22191
1610528400000|2021-01-13 09:00:00|12553.3|12551.3|12548.3|12546.3|12553.7|12551.7|12548.3|12546.3|18804
1610532000000|2021-01-13 10:00:00|12547.5|12545.5|12549.8|12547.8|12549.8|12547.8|12547.5|12545.5|13238
1610535600000|2021-01-13 11:00:00|12549|12547|12548.3|12546.3|12549.8|12547.8|12548.3|12546.3|9344
1610539200000|2021-01-13 12:00:00|12549|12547|12549.8|12547.8|12550.6|12548.6|12548.3|12546.3|10418
1610542800000|2021-01-13 13:00:00|12549|12547|12553.7|12551.7|12553.7|12551.7|12546.7|12544.7|45649
1610546400000|2021-01-13 14:00:00|12554.5|12552.5|12556.9|12554.9|12557.6|12555.6|12553|12551|26823
1610550000000|2021-01-13 15:00:00|12556.1|12554.1|12556.9|12554.9|12560|12558|12555.3|12553.3|31579
1610553600000|2021-01-13 16:00:00|12556.1|12554.1|12554.5|12552.5|12556.9|12554.9|12553.7|12551.7|28977
1610557200000|2021-01-13 17:00:00|12555.3|12553.3|12558.4|12556.4|12559.2|12557.2|12554.5|12552.5|27030
1610560800000|2021-01-13 18:00:00|12558|12556|12560.8|12558.8|12565.5|12563.5|12557.6|12555.6|39896
1610564400000|2021-01-13 19:00:00|12560|12558|12563.1|12561.1|12563.1|12561.1|12560|12558|34440
1610568000000|2021-01-13 20:00:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12560.8|12558.8|22773
1610571600000|2021-01-13 21:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12561.5|12559.5|28412
1610578800000|2021-01-13 23:00:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.1|12561.1|5765
1610582400000|2021-01-14 00:00:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|2719
1610586000000|2021-01-14 01:00:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|4637
1610589600000|2021-01-14 02:00:00|12567|12565|12556.9|12554.9|12567|12565|12553|12551|26980
1610593200000|2021-01-14 03:00:00|12556.1|12554.1|12554.5|12552.5|12556.9|12554.9|12553|12551|8345
1610596800000|2021-01-14 04:00:00|12553.7|12551.7|12555.3|12553.3|12556.1|12554.1|12553.7|12551.7|2557
1610600400000|2021-01-14 05:00:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|4430
1610604000000|2021-01-14 06:00:00|12554.1|12552.1|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|2768
1610607600000|2021-01-14 07:00:00|12553.7|12551.7|12557.6|12555.6|12557.6|12555.6|12553.7|12551.7|6519
1610611200000|2021-01-14 08:00:00|12557.3|12555.3|12559.2|12557.2|12560|12558|12556.9|12554.9|7599
1610614800000|2021-01-14 09:00:00|12560|12558|12558.4|12556.4|12560|12558|12557.6|12555.6|7091
1610618400000|2021-01-14 10:00:00|12557.6|12555.6|12555.3|12553.3|12557.6|12555.6|12555.3|12553.3|4653
1610622000000|2021-01-14 11:00:00|12556.1|12554.1|12558.4|12556.4|12558.4|12556.4|12555.3|12553.3|7276
1610625600000|2021-01-14 12:00:00|12557.6|12555.6|12557.6|12555.6|12559.2|12557.2|12556.9|12554.9|11787
1610629200000|2021-01-14 13:00:00|12558.4|12556.4|12563.9|12561.9|12564.7|12562.7|12557.6|12555.6|18997
1610632800000|2021-01-14 14:00:00|12564.7|12562.7|12561.5|12559.5|12565.5|12563.5|12561.5|12559.5|24103
1610636400000|2021-01-14 15:00:00|12560.8|12558.8|12567|12565|12567.8|12565.8|12560.8|12558.8|40054
1610640000000|2021-01-14 16:00:00|12566.2|12564.2|12567|12565|12570.1|12568.1|12566.2|12564.2|29698
1610643600000|2021-01-14 17:00:00|12566.2|12564.2|12570.1|12568.1|12571.7|12569.7|12565.5|12563.5|31290
1610647200000|2021-01-14 18:00:00|12569.4|12567.4|12562.3|12560.3|12569.4|12567.4|12561.5|12559.5|87430
1610650800000|2021-01-14 19:00:00|12561.5|12559.5|12559.2|12557.2|12562.3|12560.3|12559.2|12557.2|39782
1610654400000|2021-01-14 20:00:00|12560|12558|12560|12558|12560.8|12558.8|12557.6|12555.6|21929
1610658000000|2021-01-14 21:00:00|12560.8|12558.8|12558.4|12556.4|12560.8|12558.8|12556.9|12554.9|32090
1610665200000|2021-01-14 23:00:00|12559.2|12557.2|12561.5|12559.5|12561.5|12559.5|12559.2|12557.2|5644
1610668800000|2021-01-15 00:00:00|12562.3|12560.3|12566.2|12564.2|12566.2|12564.2|12562.3|12560.3|9962
1610672400000|2021-01-15 01:00:00|12567|12565|12567|12565|12568.6|12566.6|12566.2|12564.2|8373
1610676000000|2021-01-15 02:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12565.5|12563.5|2103
1610679600000|2021-01-15 03:00:00|12567|12565|12568.6|12566.6|12568.6|12566.6|12567|12565|1423
1610683200000|2021-01-15 04:00:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1911
1610686800000|2021-01-15 05:00:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567|12565|3032
1610690400000|2021-01-15 06:00:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567|12565|3290
1610694000000|2021-01-15 07:00:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12567|12565|5617
1610697600000|2021-01-15 08:00:00|12566.2|12564.2|12565.5|12563.5|12567.8|12565.8|12565.5|12563.5|8512
1610701200000|2021-01-15 09:00:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|7519
1610704800000|2021-01-15 10:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|6261
1610708400000|2021-01-15 11:00:00|12564.7|12562.7|12567|12565|12567.8|12565.8|12563.9|12561.9|3959
1610712000000|2021-01-15 12:00:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12567|12565|6755
1610715600000|2021-01-15 13:00:00|12567.8|12565.8|12567|12565|12570.9|12568.9|12566.2|12564.2|26852
1610719200000|2021-01-15 14:00:00|12567.8|12565.8|12563.9|12561.9|12569.4|12567.4|12561.5|12559.5|27320
1610722800000|2021-01-15 15:00:00|12563.1|12561.1|12573.3|12571.3|12573.3|12571.3|12563.1|12561.1|48088
1610726400000|2021-01-15 16:00:00|12572.5|12570.5|12574|12572|12574.8|12572.8|12571.7|12569.7|23702
1610730000000|2021-01-15 17:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|12998
1610733600000|2021-01-15 18:00:00|12575.6|12573.6|12573.3|12571.3|12575.6|12573.6|12573.3|12571.3|16444
1610737200000|2021-01-15 19:00:00|12572.5|12570.5|12572.5|12570.5|12574|12572|12572.5|12570.5|20913
1610740800000|2021-01-15 20:00:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12571.7|12569.7|27896
1610744400000|2021-01-15 21:00:00|12573.3|12571.3|12574.8|12572.8|12575.6|12573.6|12572.5|12570.5|19612
1610924400000|2021-01-17 23:00:00|12574.8|12572.8|12574.8|12572.8|12576.4|12574.4|12574|12572|4249
1610928000000|2021-01-18 00:00:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|3322
1610931600000|2021-01-18 01:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|975
1610935200000|2021-01-18 02:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1048
1610938800000|2021-01-18 03:00:00|12575.2|12573.2|12574.8|12572.8|12575.2|12573.2|12574.8|12572.8|174
1610942400000|2021-01-18 04:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|337
1610946000000|2021-01-18 05:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1080
1610949600000|2021-01-18 06:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1700
1610953200000|2021-01-18 07:00:00|12575.2|12573.2|12575.6|12573.6|12575.6|12573.6|12575.2|12573.2|1372
1610956800000|2021-01-18 08:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|3935
1610960400000|2021-01-18 09:00:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2665
1610964000000|2021-01-18 10:00:00|12573.3|12571.3|12574|12572|12574|12572|12572.5|12570.5|4603
1610967600000|2021-01-18 11:00:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12572.5|12570.5|3080
1610971200000|2021-01-18 12:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|3101
1610974800000|2021-01-18 13:00:00|12572.5|12570.5|12570.9|12568.9|12573.3|12571.3|12570.9|12568.9|3883
1610978400000|2021-01-18 14:00:00|12570.1|12568.1|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|5661
1610982000000|2021-01-18 15:00:00|12571.7|12569.7|12570.9|12568.9|12572.5|12570.5|12570.9|12568.9|4004
1610985600000|2021-01-18 16:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|2804
1610989200000|2021-01-18 17:00:00|||||||||1564
1611010800000|2021-01-18 23:00:00|12572.9|12570.9|12570.9|12568.9|12573.3|12571.3|12570.9|12568.9|1539
1611014400000|2021-01-19 00:00:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2718
1611018000000|2021-01-19 01:00:00|12569.4|12567.4|12567|12565|12569.4|12567.4|12565.5|12563.5|5639
1611021600000|2021-01-19 02:00:00|12566.2|12564.2|12564.7|12562.7|12566.2|12564.2|12564.7|12562.7|2475
1611025200000|2021-01-19 03:00:00|12565.1|12563.1|12564.7|12562.7|12565.1|12563.1|12562.3|12560.3|4310
1611028800000|2021-01-19 04:00:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2537
1611032400000|2021-01-19 05:00:00|12563.9|12561.9|12566.2|12564.2|12567|12565|12563.9|12561.9|2819
1611036000000|2021-01-19 06:00:00|12567|12565|12567|12565|12567|12565|12565.5|12563.5|2459
1611039600000|2021-01-19 07:00:00|12566.6|12564.6|12565.5|12563.5|12567|12565|12563.9|12561.9|6872
1611043200000|2021-01-19 08:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12565.5|12563.5|6349
1611046800000|2021-01-19 09:00:00|12566.6|12564.6|12567|12565|12567.8|12565.8|12566.2|12564.2|6339
1611050400000|2021-01-19 10:00:00|12567.8|12565.8|12565.5|12563.5|12567.8|12565.8|12564.7|12562.7|7590
1611054000000|2021-01-19 11:00:00|12565.1|12563.1|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|3048
1611057600000|2021-01-19 12:00:00|12564.7|12562.7|12565.5|12563.5|12566.2|12564.2|12563.9|12561.9|5872
1611061200000|2021-01-19 13:00:00|12566.2|12564.2|12567|12565|12569.4|12567.4|12566.2|12564.2|15380
1611064800000|2021-01-19 14:00:00|12566.2|12564.2|12565.5|12563.5|12567|12565|12564.7|12562.7|21131
1611068400000|2021-01-19 15:00:00|12566.2|12564.2|12570.9|12568.9|12571.7|12569.7|12564.7|12562.7|20033
1611072000000|2021-01-19 16:00:00|12571.7|12569.7|12574|12572|12575.6|12573.6|12570.9|12568.9|23450
1611075600000|2021-01-19 17:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12571.7|12569.7|20970
1611079200000|2021-01-19 18:00:00|12575.6|12573.6|12577.2|12575.2|12578.7|12576.7|12575.6|12573.6|19848
1611082800000|2021-01-19 19:00:00|12578|12576|12578|12576|12579.5|12577.5|12576.4|12574.4|26977
1611086400000|2021-01-19 20:00:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|15875
1611090000000|2021-01-19 21:00:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|22844
1611097200000|2021-01-19 23:00:00|12578.7|12576.7|12574|12572|12578.7|12576.7|12574|12572|3979
1611100800000|2021-01-20 00:00:00|12574.8|12572.8|12575.6|12573.6|12577.2|12575.2|12574.8|12572.8|3435
1611104400000|2021-01-20 01:00:00|12576.4|12574.4|12577.2|12575.2|12578.7|12576.7|12576.4|12574.4|13563
1611108000000|2021-01-20 02:00:00|12578|12576|12575.6|12573.6|12578|12576|12574.8|12572.8|3530
1611111600000|2021-01-20 03:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|3135
1611115200000|2021-01-20 04:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1095
1611118800000|2021-01-20 05:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1111
1611122400000|2021-01-20 06:00:00|12576|12574|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|2975
1611126000000|2021-01-20 07:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|3418
1611129600000|2021-01-20 08:00:00|12576|12574|12576.4|12574.4|12577.2|12575.2|12574|12572|8093
1611133200000|2021-01-20 09:00:00|12575.6|12573.6|12574|12572|12576.4|12574.4|12573.3|12571.3|6708
1611136800000|2021-01-20 10:00:00|12573.3|12571.3|12571.7|12569.7|12574|12572|12571.7|12569.7|5045
1611140400000|2021-01-20 11:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|6597
1611144000000|2021-01-20 12:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|5214
1611147600000|2021-01-20 13:00:00|12572.5|12570.5|12574|12572|12574.8|12572.8|12570.9|12568.9|21559
1611151200000|2021-01-20 14:00:00|12573.3|12571.3|12573.3|12571.3|12574.8|12572.8|12572.5|12570.5|23470
1611154800000|2021-01-20 15:00:00|12572.5|12570.5|12577.2|12575.2|12578|12576|12572.5|12570.5|43867
1611158400000|2021-01-20 16:00:00|12578|12576|12577.2|12575.2|12578|12576|12575.6|12573.6|20523
1611162000000|2021-01-20 17:00:00|12576.4|12574.4|12578.7|12576.7|12579.5|12577.5|12576.4|12574.4|13844
1611165600000|2021-01-20 18:00:00|12576.4|12574.4|12578.7|12576.7|12579.5|12577.5|12576.4|12574.4|34134
1611169200000|2021-01-20 19:00:00|12578|12576|12578|12576|12579.5|12577.5|12577.2|12575.2|22851
1611172800000|2021-01-20 20:00:00|12577.2|12575.2|12579.5|12577.5|12579.5|12577.5|12577.2|12575.2|27396
1611176400000|2021-01-20 21:00:00|12580.3|12578.3|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|18356
1611183600000|2021-01-20 23:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578|12576|2218
1611187200000|2021-01-21 00:00:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1726
1611190800000|2021-01-21 01:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2410
1611194400000|2021-01-21 02:00:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12577.2|12575.2|2962
1611198000000|2021-01-21 03:00:00|12578|12576|12579.5|12577.5|12579.5|12577.5|12578|12576|2361
1611201600000|2021-01-21 04:00:00|||||||||955
1611205200000|2021-01-21 05:00:00|||||||||819
1611208800000|2021-01-21 06:00:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1701
1611212400000|2021-01-21 07:00:00|12578.7|12576.7|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|4122
1611216000000|2021-01-21 08:00:00|12579.5|12577.5|12578.7|12576.7|12581.1|12579.1|12578.7|12576.7|9595
1611219600000|2021-01-21 09:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|9737
1611223200000|2021-01-21 10:00:00|12578|12576|12578|12576|12578.7|12576.7|12576.4|12574.4|8623
1611226800000|2021-01-21 11:00:00|12577.2|12575.2|12578|12576|12578|12576|12575.6|12573.6|4841
1611230400000|2021-01-21 12:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|10588
1611234000000|2021-01-21 13:00:00|12575.6|12573.6|12570.9|12568.9|12576.4|12574.4|12568.6|12566.6|40526
1611237600000|2021-01-21 14:00:00|12570.1|12568.1|12575.6|12573.6|12576.4|12574.4|12569.4|12567.4|23551
1611241200000|2021-01-21 15:00:00|12574.8|12572.8|12578|12576|12578|12576|12574|12572|26272
1611244800000|2021-01-21 16:00:00|12578.7|12576.7|12578.7|12576.7|12580.3|12578.3|12577.2|12575.2|24134
1611248400000|2021-01-21 17:00:00|12578|12576|12579.5|12577.5|12580.3|12578.3|12578|12576|14071
1611252000000|2021-01-21 18:00:00|12580.3|12578.3|12578.7|12576.7|12580.3|12578.3|12578|12576|10706
1611255600000|2021-01-21 19:00:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12578|12576|21702
1611259200000|2021-01-21 20:00:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|28056
1611262800000|2021-01-21 21:00:00|12579.5|12577.5|12578.7|12576.7|12581.1|12579.1|12578.7|12576.7|24515
1611270000000|2021-01-21 23:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.3|12576.3|4875
1611273600000|2021-01-22 00:00:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|3187
1611277200000|2021-01-22 01:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|1898
1611280800000|2021-01-22 02:00:00|12578.7|12576.7|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|9119
1611284400000|2021-01-22 03:00:00|12579.9|12577.9|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1238
1611288000000|2021-01-22 04:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1466
1611291600000|2021-01-22 05:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1626
1611295200000|2021-01-22 06:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|2553
1611298800000|2021-01-22 07:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12578.7|12576.7|5548
1611302400000|2021-01-22 08:00:00|12581.9|12579.9|12578.7|12576.7|12582.6|12580.6|12578.7|12576.7|14513
1611306000000|2021-01-22 09:00:00|12578|12576|12580.3|12578.3|12581.1|12579.1|12577.2|12575.2|13246
1611309600000|2021-01-22 10:00:00|12579.5|12577.5|12581.1|12579.1|12581.9|12579.9|12579.5|12577.5|6352
1611313200000|2021-01-22 11:00:00|12580.3|12578.3|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|4310
1611316800000|2021-01-22 12:00:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|7186
1611320400000|2021-01-22 13:00:00|12582.6|12580.6|12585|12583|12585.8|12583.8|12581.9|12579.9|33258
1611324000000|2021-01-22 14:00:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12581.9|12579.9|35651
1611327600000|2021-01-22 15:00:00|12582.6|12580.6|12584.2|12582.2|12585|12583|12581.9|12579.9|44148
1611331200000|2021-01-22 16:00:00|12585|12583|12587.3|12585.3|12588.1|12586.1|12583.4|12581.4|67472
1611334800000|2021-01-22 17:00:00|12586.5|12584.5|12585.8|12583.8|12587.3|12585.3|12585|12583|19924
1611338400000|2021-01-22 18:00:00|12585|12583|12585.8|12583.8|12586.5|12584.5|12585|12583|11443
1611342000000|2021-01-22 19:00:00|12585|12583|12585.8|12583.8|12586.5|12584.5|12584.2|12582.2|22557
1611345600000|2021-01-22 20:00:00|12585|12583|12586.5|12584.5|12587.3|12585.3|12585|12583|15899
1611349200000|2021-01-22 21:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|12991
1611529200000|2021-01-24 23:00:00|12586.5|12584.5|12584.2|12582.2|12586.5|12584.5|12584.2|12582.2|2480
1611532800000|2021-01-25 00:00:00|12584.6|12582.6|12584.2|12582.2|12585|12583|12583.4|12581.4|2883
1611536400000|2021-01-25 01:00:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1541
1611540000000|2021-01-25 02:00:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|6351
1611543600000|2021-01-25 03:00:00|12584.2|12582.2|12585|12583|12585|12583|12583.4|12581.4|1764
1611547200000|2021-01-25 04:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|960
1611550800000|2021-01-25 05:00:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12583.4|12581.4|600
1611554400000|2021-01-25 06:00:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2491
1611558000000|2021-01-25 07:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2214
1611561600000|2021-01-25 08:00:00|12583.4|12581.4|12585.8|12583.8|12585.8|12583.8|12582.6|12580.6|5928
1611565200000|2021-01-25 09:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12585|12583|7194
1611568800000|2021-01-25 10:00:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|4680
1611572400000|2021-01-25 11:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|3242
1611576000000|2021-01-25 12:00:00|12588.9|12586.9|12590.5|12588.5|12592|12590|12588.9|12586.9|20270
1611579600000|2021-01-25 13:00:00|12591.2|12589.2|12591.2|12589.2|12593.6|12591.6|12590.5|12588.5|17220
1611583200000|2021-01-25 14:00:00|12592|12590|12592|12590|12592.8|12590.8|12589.7|12587.7|16541
1611586800000|2021-01-25 15:00:00|12591.2|12589.2|12600.6|12598.6|12600.6|12598.6|12590.5|12588.5|40985
1611590400000|2021-01-25 16:00:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12597.5|12595.5|18517
1611594000000|2021-01-25 17:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|15932
1611597600000|2021-01-25 18:00:00|12596.7|12594.7|12599|12597|12599|12597|12596.7|12594.7|9715
1611601200000|2021-01-25 19:00:00|12598.3|12596.3|12596.7|12594.7|12599|12597|12596.7|12594.7|9128
1611604800000|2021-01-25 20:00:00|12597.5|12595.5|12599|12597|12599.8|12597.8|12595.9|12593.9|13829
1611608400000|2021-01-25 21:00:00|12598.3|12596.3|12599.4|12597.4|12600.6|12598.6|12598.3|12596.3|17369
1611615600000|2021-01-25 23:00:00|12599|12597|12596.7|12594.7|12599|12597|12596.7|12594.7|3397
1611619200000|2021-01-26 00:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1751
1611622800000|2021-01-26 01:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2822
1611626400000|2021-01-26 02:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|596
1611630000000|2021-01-26 03:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1880
1611633600000|2021-01-26 04:00:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1239
1611637200000|2021-01-26 05:00:00|12596.7|12594.7|12599|12597|12599|12597|12596.7|12594.7|531
1611640800000|2021-01-26 06:00:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|3496
1611644400000|2021-01-26 07:00:00|12598.3|12596.3|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|8418
1611648000000|2021-01-26 08:00:00|12599|12597|12596.7|12594.7|12599.8|12597.8|12595.9|12593.9|7198
1611651600000|2021-01-26 09:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|4694
1611655200000|2021-01-26 10:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2372
1611658800000|2021-01-26 11:00:00|12595.1|12593.1|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|6168
1611662400000|2021-01-26 12:00:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|11749
1611666000000|2021-01-26 13:00:00|12595.1|12593.1|12596.7|12594.7|12598.3|12596.3|12593.6|12591.6|16841
1611669600000|2021-01-26 14:00:00|12595.9|12593.9|12598.3|12596.3|12599|12597|12595.1|12593.1|18587
1611673200000|2021-01-26 15:00:00|12597.5|12595.5|12596.7|12594.7|12599|12597|12595.1|12593.1|31604
1611676800000|2021-01-26 16:00:00|12595.9|12593.9|12597.5|12595.5|12598.3|12596.3|12595.1|12593.1|14454
1611680400000|2021-01-26 17:00:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12595.9|12593.9|24354
1611684000000|2021-01-26 18:00:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|23972
1611687600000|2021-01-26 19:00:00|12596.7|12594.7|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|16888
1611691200000|2021-01-26 20:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|8294
1611694800000|2021-01-26 21:00:00|12596.7|12594.7|12596.3|12594.3|12597.5|12595.5|12595.9|12593.9|18368
1611702000000|2021-01-26 23:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2151
1611705600000|2021-01-27 00:00:00|12595.9|12593.9|12595.1|12593.1|12596.7|12594.7|12594.4|12592.4|3258
1611709200000|2021-01-27 01:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|859
1611712800000|2021-01-27 02:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1310
1611716400000|2021-01-27 03:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1536
1611720000000|2021-01-27 04:00:00|||||||||35
1611723600000|2021-01-27 05:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|694
1611727200000|2021-01-27 06:00:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1679
1611730800000|2021-01-27 07:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|2475
1611734400000|2021-01-27 08:00:00|12596.7|12594.7|12595.1|12593.1|12598.3|12596.3|12595.1|12593.1|9601
1611738000000|2021-01-27 09:00:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|7994
1611741600000|2021-01-27 10:00:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12593.6|12591.6|5115
1611745200000|2021-01-27 11:00:00|12596.7|12594.7|12599|12597|12599|12597|12595.9|12593.9|4824
1611748800000|2021-01-27 12:00:00|12599.8|12597.8|12602.2|12600.2|12602.2|12600.2|12599|12597|12811
1611752400000|2021-01-27 13:00:00|12603|12601|12603|12601|12604.5|12602.5|12600.6|12598.6|25316
1611756000000|2021-01-27 14:00:00|12602.2|12600.2|12606.1|12604.1|12608.4|12606.4|12602.2|12600.2|33442
1611759600000|2021-01-27 15:00:00|12605.3|12603.3|12603.7|12601.7|12606.1|12604.1|12603|12601|29804
1611763200000|2021-01-27 16:00:00|12604.5|12602.5|12605.3|12603.3|12606.9|12604.9|12604.5|12602.5|15250
1611766800000|2021-01-27 17:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|17446
1611770400000|2021-01-27 18:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|15496
1611774000000|2021-01-27 19:00:00|12604.5|12602.5|12603.7|12601.7|12606.1|12604.1|12600.6|12598.6|24572
1611777600000|2021-01-27 20:00:00|12604.5|12602.5|12601.4|12599.4|12604.5|12602.5|12599.8|12597.8|19299
1611781200000|2021-01-27 21:00:00|12600.6|12598.6|12601.4|12599.4|12603.7|12601.7|12600.6|12598.6|19135
1611788400000|2021-01-27 23:00:00|12602.2|12600.2|12600.6|12598.6|12603|12601|12599.8|12597.8|3428
1611792000000|2021-01-28 00:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|3398
1611795600000|2021-01-28 01:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|3597
1611799200000|2021-01-28 02:00:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|2638
1611802800000|2021-01-28 03:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2828
1611806400000|2021-01-28 04:00:00|12601.4|12599.4|12603|12601|12603.7|12601.7|12601.4|12599.4|2804
1611810000000|2021-01-28 05:00:00|12602.2|12600.2|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|4081
1611813600000|2021-01-28 06:00:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12600.6|12598.6|8609
1611817200000|2021-01-28 07:00:00|12603|12601|12600.6|12598.6|12603|12601|12600.6|12598.6|9342
1611820800000|2021-01-28 08:00:00|12599.8|12597.8|12603.7|12601.7|12603.7|12601.7|12599.8|12597.8|12053
1611824400000|2021-01-28 09:00:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|7567
1611828000000|2021-01-28 10:00:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|5334
1611831600000|2021-01-28 11:00:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599|12597|4750
1611835200000|2021-01-28 12:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599|12597|7517
1611838800000|2021-01-28 13:00:00|12601.4|12599.4|12595.9|12593.9|12603.7|12601.7|12595.9|12593.9|39793
1611842400000|2021-01-28 14:00:00|12595.1|12593.1|12594.4|12592.4|12595.9|12593.9|12592|12590|47926
1611846000000|2021-01-28 15:00:00|12595.1|12593.1|12593.6|12591.6|12595.9|12593.9|12593.6|12591.6|36632
1611849600000|2021-01-28 16:00:00|12594.4|12592.4|12592.8|12590.8|12594.4|12592.4|12590.5|12588.5|22112
1611853200000|2021-01-28 17:00:00|12592|12590|12591.2|12589.2|12592.8|12590.8|12590.5|12588.5|28047
1611856800000|2021-01-28 18:00:00|12592|12590|12590.5|12588.5|12592.8|12590.8|12588.1|12586.1|24173
1611860400000|2021-01-28 19:00:00|12589.7|12587.7|12593.6|12591.6|12594.4|12592.4|12589.7|12587.7|29365
1611864000000|2021-01-28 20:00:00|12594.4|12592.4|12592.8|12590.8|12595.1|12593.1|12592|12590|22943
1611867600000|2021-01-28 21:00:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12592.8|12590.8|15317
1611874800000|2021-01-28 23:00:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|2981
1611878400000|2021-01-29 00:00:00|12593.6|12591.6|12592|12590|12593.6|12591.6|12591.2|12589.2|3963
1611882000000|2021-01-29 01:00:00|12592.4|12590.4|12592|12590|12592.8|12590.8|12590.5|12588.5|3256
1611885600000|2021-01-29 02:00:00|12591.2|12589.2|12592.8|12590.8|12593.6|12591.6|12591.2|12589.2|3340
1611889200000|2021-01-29 03:00:00|12592|12590|12595.1|12593.1|12595.1|12593.1|12592|12590|3489
1611892800000|2021-01-29 04:00:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1793
1611896400000|2021-01-29 05:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|2399
1611900000000|2021-01-29 06:00:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2604
1611903600000|2021-01-29 07:00:00|12593.6|12591.6|12595.9|12593.9|12596.7|12594.7|12593.6|12591.6|5092
1611907200000|2021-01-29 08:00:00|12596.7|12594.7|12592.8|12590.8|12597.5|12595.5|12592.8|12590.8|9184
1611910800000|2021-01-29 09:00:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12589.7|12587.7|9670
1611914400000|2021-01-29 10:00:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12591.2|12589.2|5660
1611918000000|2021-01-29 11:00:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12589.7|12587.7|13214
1611921600000|2021-01-29 12:00:00|12592|12590|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|8584
1611925200000|2021-01-29 13:00:00|12590.5|12588.5|12585.8|12583.8|12597.5|12595.5|12583.4|12581.4|50681
1611928800000|2021-01-29 14:00:00|12585|12583|12589.7|12587.7|12590.5|12588.5|12583.4|12581.4|35635
1611932400000|2021-01-29 15:00:00|12588.9|12586.9|12588.1|12586.1|12591.2|12589.2|12586.5|12584.5|18605
1611936000000|2021-01-29 16:00:00|12588.9|12586.9|12593.6|12591.6|12595.9|12593.9|12588.1|12586.1|25982
1611939600000|2021-01-29 17:00:00|12592.8|12590.8|12595.1|12593.1|12597.5|12595.5|12592|12590|21376
1611943200000|2021-01-29 18:00:00|12594.4|12592.4|12593.6|12591.6|12595.1|12593.1|12592|12590|20660
1611946800000|2021-01-29 19:00:00|12592.8|12590.8|12588.1|12586.1|12595.1|12593.1|12587.3|12585.3|42250
1611950400000|2021-01-29 20:00:00|12588.9|12586.9|12594.4|12592.4|12595.1|12593.1|12585|12583|85011
1611954000000|2021-01-29 21:00:00|12595.1|12593.1|12599.8|12597.8|12600.6|12598.6|12594.4|12592.4|40900
1612134000000|2021-01-31 23:00:00|12600.6|12598.6|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|9531
1612137600000|2021-02-01 00:00:00|12599.8|12597.8|12599|12597|12600.6|12598.6|12599|12597|4144
1612141200000|2021-02-01 01:00:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|5271
1612144800000|2021-02-01 02:00:00|||||||||1385
1612148400000|2021-02-01 03:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|2893
1612152000000|2021-02-01 04:00:00|||||||||1604
1612155600000|2021-02-01 05:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1311
1612159200000|2021-02-01 06:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2818
1612162800000|2021-02-01 07:00:00|12596.7|12594.7|12595.9|12593.9|12598.3|12596.3|12595.9|12593.9|6293
1612166400000|2021-02-01 08:00:00|12596.7|12594.7|12595.1|12593.1|12597.5|12595.5|12595.1|12593.1|6889
1612170000000|2021-02-01 09:00:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|5244
1612173600000|2021-02-01 10:00:00|12596.7|12594.7|12598.3|12596.3|12599|12597|12596.7|12594.7|10007
1612177200000|2021-02-01 11:00:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|5925
1612180800000|2021-02-01 12:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|8192
1612184400000|2021-02-01 13:00:00|12597.5|12595.5|12595.9|12593.9|12598.3|12596.3|12595.9|12593.9|28962
1612188000000|2021-02-01 14:00:00|12596.7|12594.7|12599.8|12597.8|12600.6|12598.6|12595.1|12593.1|28809
1612191600000|2021-02-01 15:00:00|12599|12597|12601.4|12599.4|12602.2|12600.2|12597.5|12595.5|31680
1612195200000|2021-02-01 16:00:00|12600.6|12598.6|12602.2|12600.2|12603|12601|12599.8|12597.8|39154
1612198800000|2021-02-01 17:00:00|12603|12601|12600.6|12598.6|12603|12601|12600.6|12598.6|20662
1612202400000|2021-02-01 18:00:00|12601.4|12599.4|12599|12597|12601.4|12599.4|12598.3|12596.3|16702
1612206000000|2021-02-01 19:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12595.9|12593.9|23043
1612209600000|2021-02-01 20:00:00|12599|12597|12600.6|12598.6|12601.4|12599.4|12598.3|12596.3|14976
1612213200000|2021-02-01 21:00:00|12601.4|12599.4|12597.5|12595.5|12601.4|12599.4|12596.7|12594.7|24334
1612220400000|2021-02-01 23:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|2560
1612224000000|2021-02-02 00:00:00|12597.5|12595.5|12599|12597|12599.8|12597.8|12597.5|12595.5|2321
1612227600000|2021-02-02 01:00:00|12598.3|12596.3|12596.7|12594.7|12599|12597|12596.7|12594.7|3503
1612231200000|2021-02-02 02:00:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|1455
1612234800000|2021-02-02 03:00:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12596.7|12594.7|3734
1612238400000|2021-02-02 04:00:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|1825
1612242000000|2021-02-02 05:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|2021
1612245600000|2021-02-02 06:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|2065
1612249200000|2021-02-02 07:00:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12595.9|12593.9|3927
1612252800000|2021-02-02 08:00:00|12595.9|12593.9|12592.8|12590.8|12596.7|12594.7|12591.2|12589.2|15804
1612256400000|2021-02-02 09:00:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|17070
1612260000000|2021-02-02 10:00:00|12592|12590|12592|12590|12592.8|12590.8|12591.2|12589.2|10122
1612263600000|2021-02-02 11:00:00|12592.8|12590.8|12590.5|12588.5|12592.8|12590.8|12590.5|12588.5|6584
1612267200000|2021-02-02 12:00:00|12589.7|12587.7|12588.1|12586.1|12590.5|12588.5|12588.1|12586.1|26416
1612270800000|2021-02-02 13:00:00|12587.3|12585.3|12588.1|12586.1|12590.5|12588.5|12587.3|12585.3|24396
1612274400000|2021-02-02 14:00:00|12588.9|12586.9|12588.9|12586.9|12591.2|12589.2|12588.1|12586.1|32216
1612278000000|2021-02-02 15:00:00|12588.1|12586.1|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|19930
1612281600000|2021-02-02 16:00:00|12588.1|12586.1|12590.5|12588.5|12591.2|12589.2|12588.1|12586.1|23908
1612285200000|2021-02-02 17:00:00|12591.2|12589.2|12590.5|12588.5|12592.8|12590.8|12590.5|12588.5|30641
1612288800000|2021-02-02 18:00:00|12590.8|12588.8|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|8317
1612292400000|2021-02-02 19:00:00|12589.7|12587.7|12588.1|12586.1|12589.7|12587.7|12587.3|12585.3|16186
1612296000000|2021-02-02 20:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|16405
1612299600000|2021-02-02 21:00:00|12588.9|12586.9|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|16373
1612306800000|2021-02-02 23:00:00|12590.5|12588.5|12586.5|12584.5|12590.5|12588.5|12586.5|12584.5|7225
1612310400000|2021-02-03 00:00:00|12587.3|12585.3|12585|12583|12587.3|12585.3|12585|12583|5074
1612314000000|2021-02-03 01:00:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2815
1612317600000|2021-02-03 02:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585|12583|3580
1612321200000|2021-02-03 03:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1984
1612324800000|2021-02-03 04:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1912
1612328400000|2021-02-03 05:00:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1123
1612332000000|2021-02-03 06:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1038
1612335600000|2021-02-03 07:00:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|3954
1612339200000|2021-02-03 08:00:00|12583.4|12581.4|12585|12583|12585|12583|12582.6|12580.6|11009
1612342800000|2021-02-03 09:00:00|12585.8|12583.8|12583.4|12581.4|12586.5|12584.5|12583.4|12581.4|6638
1612346400000|2021-02-03 10:00:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12583.4|12581.4|9511
1612350000000|2021-02-03 11:00:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12584.2|12582.2|7045
1612353600000|2021-02-03 12:00:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12584.2|12582.2|7536
1612357200000|2021-02-03 13:00:00|12584.2|12582.2|12581.1|12579.1|12585|12583|12580.3|12578.3|35814
1612360800000|2021-02-03 14:00:00|12581.9|12579.9|12581.1|12579.1|12586.5|12584.5|12580.3|12578.3|24116
1612364400000|2021-02-03 15:00:00|12580.3|12578.3|12582.6|12580.6|12585|12583|12578.7|12576.7|27754
1612368000000|2021-02-03 16:00:00|12583.4|12581.4|12581.1|12579.1|12585|12583|12581.1|12579.1|35175
1612371600000|2021-02-03 17:00:00|12581.9|12579.9|12581.1|12579.1|12582.6|12580.6|12579.5|12577.5|14951
1612375200000|2021-02-03 18:00:00|12581.9|12579.9|12582.6|12580.6|12583.4|12581.4|12581.1|12579.1|13467
1612378800000|2021-02-03 19:00:00|12581.9|12579.9|12581.1|12579.1|12582.6|12580.6|12581.1|12579.1|17033
1612382400000|2021-02-03 20:00:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12579.5|12577.5|19187
1612386000000|2021-02-03 21:00:00|12581.9|12579.9|12579.5|12577.5|12581.9|12579.9|12578.7|12576.7|23398
1612393200000|2021-02-03 23:00:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2371
1612396800000|2021-02-04 00:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|3516
1612400400000|2021-02-04 01:00:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|2877
1612404000000|2021-02-04 02:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|2443
1612407600000|2021-02-04 03:00:00|12577.6|12575.6|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|3091
1612411200000|2021-02-04 04:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|4339
1612414800000|2021-02-04 05:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578|12576|2650
1612418400000|2021-02-04 06:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2094
1612422000000|2021-02-04 07:00:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578|12576|7167
1612425600000|2021-02-04 08:00:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|7968
1612429200000|2021-02-04 09:00:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|5487
1612432800000|2021-02-04 10:00:00|12582.6|12580.6|12581.1|12579.1|12582.6|12580.6|12580.3|12578.3|10924
1612436400000|2021-02-04 11:00:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|6382
1612440000000|2021-02-04 12:00:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12577.2|12575.2|10954
1612443600000|2021-02-04 13:00:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12575.6|12573.6|30506
1612447200000|2021-02-04 14:00:00|12578.7|12576.7|12576.4|12574.4|12579.5|12577.5|12574.8|12572.8|32097
1612450800000|2021-02-04 15:00:00|12575.6|12573.6|12581.1|12579.1|12581.9|12579.9|12574.8|12572.8|30787
1612454400000|2021-02-04 16:00:00|12580.3|12578.3|12580.3|12578.3|12583.4|12581.4|12580.3|12578.3|30284
1612458000000|2021-02-04 17:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|19141
1612461600000|2021-02-04 18:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|11663
1612465200000|2021-02-04 19:00:00|12581.9|12579.9|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|23432
1612468800000|2021-02-04 20:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|13382
1612472400000|2021-02-04 21:00:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12581.9|12579.9|23340
1612479600000|2021-02-04 23:00:00|12581.9|12579.9|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|1114
1612483200000|2021-02-05 00:00:00|12582.6|12580.6|12585|12583|12585|12583|12582.6|12580.6|3935
1612486800000|2021-02-05 01:00:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585|12583|6271
1612490400000|2021-02-05 02:00:00|12585|12583|12587.3|12585.3|12587.3|12585.3|12585|12583|3849
1612494000000|2021-02-05 03:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|3062
1612497600000|2021-02-05 04:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|729
1612501200000|2021-02-05 05:00:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|2684
1612504800000|2021-02-05 06:00:00|12584.2|12582.2|12585.8|12583.8|12585.8|12583.8|12584.2|12582.2|2524
1612508400000|2021-02-05 07:00:00|12585|12583|12585.8|12583.8|12586.5|12584.5|12585|12583|4029
1612512000000|2021-02-05 08:00:00|12585|12583|12585|12583|12585.8|12583.8|12583.4|12581.4|13120
1612515600000|2021-02-05 09:00:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|4708
1612519200000|2021-02-05 10:00:00|12582.6|12580.6|12578.7|12576.7|12583.4|12581.4|12578.7|12576.7|9722
1612522800000|2021-02-05 11:00:00|12578|12576|12578|12576|12579.5|12577.5|12577.2|12575.2|16201
1612526400000|2021-02-05 12:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12576.4|12574.4|17699
1612530000000|2021-02-05 13:00:00|12577.2|12575.2|12575.6|12573.6|12585.8|12583.8|12573.3|12571.3|82128
1612533600000|2021-02-05 14:00:00|12574.8|12572.8|12588.1|12586.1|12590.5|12588.5|12571.7|12569.7|74361
1612537200000|2021-02-05 15:00:00|12588.9|12586.9|12581.9|12579.9|12588.9|12586.9|12578.7|12576.7|42925
1612540800000|2021-02-05 16:00:00|12581.1|12579.1|12586.5|12584.5|12587.3|12585.3|12581.1|12579.1|21939
1612544400000|2021-02-05 17:00:00|12585.8|12583.8|12582.6|12580.6|12586.5|12584.5|12581.9|12579.9|16316
1612548000000|2021-02-05 18:00:00|12581.9|12579.9|12583.4|12581.4|12584.2|12582.2|12581.9|12579.9|11553
1612551600000|2021-02-05 19:00:00|12584.2|12582.2|12580.3|12578.3|12584.2|12582.2|12580.3|12578.3|21044
1612555200000|2021-02-05 20:00:00|12581.1|12579.1|12581.1|12579.1|12582.6|12580.6|12578.7|12576.7|27351
1612558800000|2021-02-05 21:00:00|12581.9|12579.9|12582.6|12580.6|12583.4|12581.4|12581.1|12579.1|19894
1612738800000|2021-02-07 23:00:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12578|12576|3938
1612742400000|2021-02-08 00:00:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|3655
1612746000000|2021-02-08 01:00:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|4800
1612749600000|2021-02-08 02:00:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|3029
1612753200000|2021-02-08 03:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1996
1612756800000|2021-02-08 04:00:00|12578.7|12576.7|12578|12576|12579.5|12577.5|12577.2|12575.2|4435
1612760400000|2021-02-08 05:00:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|1468
1612764000000|2021-02-08 06:00:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|1450
1612767600000|2021-02-08 07:00:00|12577.6|12575.6|12578|12576|12578.7|12576.7|12577.2|12575.2|5160
1612771200000|2021-02-08 08:00:00|12577.2|12575.2|12575.6|12573.6|12577.2|12575.2|12574|12572|8749
1612774800000|2021-02-08 09:00:00|12574.8|12572.8|12577.2|12575.2|12578|12576|12574.8|12572.8|8726
1612778400000|2021-02-08 10:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|8557
1612782000000|2021-02-08 11:00:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12574|12572|13903
1612785600000|2021-02-08 12:00:00|12575.6|12573.6|12578|12576|12578|12576|12575.6|12573.6|12303
1612789200000|2021-02-08 13:00:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12572.5|12570.5|34737
1612792800000|2021-02-08 14:00:00|12577.2|12575.2|12573.3|12571.3|12577.2|12575.2|12573.3|12571.3|24173
1612796400000|2021-02-08 15:00:00|12574|12572|12578.7|12576.7|12579.5|12577.5|12573.3|12571.3|36654
1612800000000|2021-02-08 16:00:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12578|12576|32856
1612803600000|2021-02-08 17:00:00|12579.5|12577.5|12577.2|12575.2|12579.5|12577.5|12576.4|12574.4|15914
1612807200000|2021-02-08 18:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|15492
1612810800000|2021-02-08 19:00:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|11087
1612814400000|2021-02-08 20:00:00|12574|12572|12574|12572|12574|12572|12572.5|12570.5|15697
1612818000000|2021-02-08 21:00:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12571.7|12569.7|21168
1612825200000|2021-02-08 23:00:00|12574|12572|12574|12572|12575.6|12573.6|12574|12572|9185
1612828800000|2021-02-09 00:00:00|12574.8|12572.8|12572.5|12570.5|12574.8|12572.8|12572.5|12570.5|6303
1612832400000|2021-02-09 01:00:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12572.5|12570.5|2156
1612836000000|2021-02-09 02:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|2143
1612839600000|2021-02-09 03:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1643
1612843200000|2021-02-09 04:00:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|3190
1612846800000|2021-02-09 05:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|3612
1612850400000|2021-02-09 06:00:00|12574|12572|12574|12572|12574|12572|12574|12572|1378
1612854000000|2021-02-09 07:00:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12572.5|12570.5|3844
1612857600000|2021-02-09 08:00:00|12572.5|12570.5|12577.2|12575.2|12577.2|12575.2|12571.7|12569.7|10599
1612861200000|2021-02-09 09:00:00|12577.6|12575.6|12578|12576|12578.7|12576.7|12577.2|12575.2|8892
1612864800000|2021-02-09 10:00:00|12577.2|12575.2|12578|12576|12578.7|12576.7|12577.2|12575.2|6849
1612868400000|2021-02-09 11:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|5637
1612872000000|2021-02-09 12:00:00|12576.4|12574.4|12574.8|12572.8|12577.2|12575.2|12574.8|12572.8|13040
1612875600000|2021-02-09 13:00:00|12575.6|12573.6|12574.8|12572.8|12578|12576|12571.7|12569.7|32135
1612879200000|2021-02-09 14:00:00|12575.6|12573.6|12577.2|12575.2|12578.7|12576.7|12573.3|12571.3|27096
1612882800000|2021-02-09 15:00:00|12578|12576|12578|12576|12579.5|12577.5|12576.4|12574.4|21796
1612886400000|2021-02-09 16:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|23159
1612890000000|2021-02-09 17:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|11676
1612893600000|2021-02-09 18:00:00|12576.4|12574.4|12575.6|12573.6|12577.2|12575.2|12575.6|12573.6|11362
1612897200000|2021-02-09 19:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|17455
1612900800000|2021-02-09 20:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|10858
1612904400000|2021-02-09 21:00:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|16068
1612911600000|2021-02-09 23:00:00|12575.2|12573.2|12574|12572|12576.4|12574.4|12573.3|12571.3|3224
1612915200000|2021-02-10 00:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|2499
1612918800000|2021-02-10 01:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|1291
1612922400000|2021-02-10 02:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|546
1612926000000|2021-02-10 03:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|961
1612929600000|2021-02-10 04:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1636
1612933200000|2021-02-10 05:00:00|||||||||557
1612936800000|2021-02-10 06:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|3111
1612940400000|2021-02-10 07:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|7131
1612944000000|2021-02-10 08:00:00|12575.6|12573.6|12576.4|12574.4|12578|12576|12575.6|12573.6|4852
1612947600000|2021-02-10 09:00:00|12577.2|12575.2|12574.8|12572.8|12577.2|12575.2|12574.8|12572.8|4718
1612951200000|2021-02-10 10:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|3113
1612954800000|2021-02-10 11:00:00|12575.6|12573.6|12573.3|12571.3|12576.4|12574.4|12573.3|12571.3|3741
1612958400000|2021-02-10 12:00:00|12574|12572|12571.7|12569.7|12574.8|12572.8|12571.7|12569.7|12481
1612962000000|2021-02-10 13:00:00|12570.9|12568.9|12583.4|12581.4|12584.2|12582.2|12570.9|12568.9|51691
1612965600000|2021-02-10 14:00:00|12584.2|12582.2|12583|12581|12585.8|12583.8|12580.3|12578.3|35032
1612969200000|2021-02-10 15:00:00|12583.4|12581.4|12582.6|12580.6|12585.8|12583.8|12581.9|12579.9|38181
1612972800000|2021-02-10 16:00:00|12583.4|12581.4|12581.1|12579.1|12583.4|12581.4|12580.3|12578.3|18356
1612976400000|2021-02-10 17:00:00|12581.9|12579.9|12582.6|12580.6|12584.2|12582.2|12581.9|12579.9|26998
1612980000000|2021-02-10 18:00:00|12583|12581|12585|12583|12585.8|12583.8|12581.5|12579.5|15659
1612983600000|2021-02-10 19:00:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585|12583|17522
1612987200000|2021-02-10 20:00:00|12585.8|12583.8|12588.1|12586.1|12588.1|12586.1|12585|12583|15672
1612990800000|2021-02-10 21:00:00|12587.3|12585.3|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|29001
1612998000000|2021-02-10 23:00:00|12588.9|12586.9|12587.3|12585.3|12588.9|12586.9|12586.5|12584.5|2059
1613001600000|2021-02-11 00:00:00|12586.5|12584.5|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|1155
1613005200000|2021-02-11 01:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|422
1613008800000|2021-02-11 02:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1093
1613012400000|2021-02-11 03:00:00|12587.3|12585.3|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|950
1613016000000|2021-02-11 04:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|613
1613019600000|2021-02-11 05:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|196
1613023200000|2021-02-11 06:00:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.9|12584.9|682
1613026800000|2021-02-11 07:00:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|3782
1613030400000|2021-02-11 08:00:00|12588.1|12586.1|12588.1|12586.1|12591.2|12589.2|12587.3|12585.3|8382
1613034000000|2021-02-11 09:00:00|12588.9|12586.9|12590.5|12588.5|12591.2|12589.2|12588.1|12586.1|6596
1613037600000|2021-02-11 10:00:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|4950
1613041200000|2021-02-11 11:00:00|12589.7|12587.7|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|9129
1613044800000|2021-02-11 12:00:00|12587.3|12585.3|12590.5|12588.5|12590.5|12588.5|12586.5|12584.5|10056
1613048400000|2021-02-11 13:00:00|12589.7|12587.7|12590.5|12588.5|12591.2|12589.2|12586.5|12584.5|19453
1613052000000|2021-02-11 14:00:00|12589.7|12587.7|12587.3|12585.3|12589.7|12587.7|12585|12583|19445
1613055600000|2021-02-11 15:00:00|12586.5|12584.5|12585.8|12583.8|12588.1|12586.1|12585.8|12583.8|31276
1613059200000|2021-02-11 16:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12583.4|12581.4|23116
1613062800000|2021-02-11 17:00:00|12585|12583|12586.5|12584.5|12588.1|12586.1|12585|12583|28298
1613066400000|2021-02-11 18:00:00|12585|12583|12584.2|12582.2|12587.3|12585.3|12583.4|12581.4|28360
1613070000000|2021-02-11 19:00:00|12585|12583|12585.8|12583.8|12587.3|12585.3|12584.2|12582.2|21715
1613073600000|2021-02-11 20:00:00|12585|12583|12585|12583|12586.5|12584.5|12585|12583|8796
1613077200000|2021-02-11 21:00:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12582.6|12580.6|16444
1613084400000|2021-02-11 23:00:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2150
1613088000000|2021-02-12 00:00:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1029
1613091600000|2021-02-12 01:00:00|12584.2|12582.2|12585.8|12583.8|12585.8|12583.8|12584.2|12582.2|1253
1613095200000|2021-02-12 02:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1110
1613098800000|2021-02-12 03:00:00|12587.3|12585.3|12585.8|12583.8|12587.3|12585.3|12585|12583|2707
1613102400000|2021-02-12 04:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|471
1613106000000|2021-02-12 05:00:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12585|12583|2714
1613109600000|2021-02-12 06:00:00|||||||||1123
1613113200000|2021-02-12 07:00:00|12586.2|12584.2|12585|12583|12586.5|12584.5|12584.2|12582.2|2714
1613116800000|2021-02-12 08:00:00|12585.8|12583.8|12588.1|12586.1|12588.9|12586.9|12585.8|12583.8|10300
1613120400000|2021-02-12 09:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1832
1613124000000|2021-02-12 10:00:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|2168
1613127600000|2021-02-12 11:00:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|5098
1613131200000|2021-02-12 12:00:00|12586.5|12584.5|12583.4|12581.4|12586.5|12584.5|12581.9|12579.9|8887
1613134800000|2021-02-12 13:00:00|12582.6|12580.6|12580.3|12578.3|12584.2|12582.2|12578.7|12576.7|44915
1613138400000|2021-02-12 14:00:00|12581.1|12579.1|12575.6|12573.6|12581.1|12579.1|12575.6|12573.6|37940
1613142000000|2021-02-12 15:00:00|12574.8|12572.8|12579.5|12577.5|12580.3|12578.3|12574.8|12572.8|42504
1613145600000|2021-02-12 16:00:00|12580.3|12578.3|12578.7|12576.7|12581.9|12579.9|12578|12576|24963
1613149200000|2021-02-12 17:00:00|12578|12576|12575.6|12573.6|12578.7|12576.7|12574.8|12572.8|13961
1613152800000|2021-02-12 18:00:00|12574.8|12572.8|12575.6|12573.6|12578|12576|12574.8|12572.8|21356
1613156400000|2021-02-12 19:00:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574|12572|21245
1613160000000|2021-02-12 20:00:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12572.5|12570.5|16983
1613163600000|2021-02-12 21:00:00|12572.5|12570.5|12570.9|12568.9|12573.3|12571.3|12570.9|12568.9|17070
1613343600000|2021-02-14 23:00:00|12570.5|12568.5|12565.5|12563.5|12570.9|12568.9|12563.9|12561.9|9620
1613347200000|2021-02-15 00:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1140
1613350800000|2021-02-15 01:00:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|907
1613354400000|2021-02-15 02:00:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|1480
1613358000000|2021-02-15 03:00:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|3780
1613361600000|2021-02-15 04:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|1451
1613365200000|2021-02-15 05:00:00|12561.5|12559.5|12560.8|12558.8|12562.3|12560.3|12560.8|12558.8|3829
1613368800000|2021-02-15 06:00:00|12560|12558|12557.6|12555.6|12560|12558|12556.1|12554.1|18702
1613372400000|2021-02-15 07:00:00|12558.4|12556.4|12559.2|12557.2|12560|12558|12556.9|12554.9|12399
1613376000000|2021-02-15 08:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|9075
1613379600000|2021-02-15 09:00:00|12560|12558|12559.2|12557.2|12560.8|12558.8|12558.4|12556.4|6991
1613383200000|2021-02-15 10:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12558.4|12556.4|10850
1613386800000|2021-02-15 11:00:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|4418
1613390400000|2021-02-15 12:00:00|12562.3|12560.3|12560|12558|12562.3|12560.3|12560|12558|4443
1613394000000|2021-02-15 13:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|6745
1613397600000|2021-02-15 14:00:00|12560|12558|12561.5|12559.5|12561.5|12559.5|12560|12558|3420
1613401200000|2021-02-15 15:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|5124
1613404800000|2021-02-15 16:00:00|||||||||1669
1613408400000|2021-02-15 17:00:00|12560|12558|12559.2|12557.2|12560|12558|12558.4|12556.4|5922
1613430000000|2021-02-15 23:00:00|12560|12558|12559.2|12557.2|12560.8|12558.8|12558.4|12556.4|3597
1613433600000|2021-02-16 00:00:00|12560|12558|12559.2|12557.2|12561.5|12559.5|12559.2|12557.2|4361
1613437200000|2021-02-16 01:00:00|12558.4|12556.4|12560.8|12558.8|12561.5|12559.5|12558.4|12556.4|2822
1613440800000|2021-02-16 02:00:00|12561.2|12559.2|12560.8|12558.8|12561.5|12559.5|12560|12558|1915
1613444400000|2021-02-16 03:00:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|11383
1613448000000|2021-02-16 04:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|1060
1613451600000|2021-02-16 05:00:00|12562.3|12560.3|12563.9|12561.9|12563.9|12561.9|12561.5|12559.5|7183
1613455200000|2021-02-16 06:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.1|12561.1|6127
1613458800000|2021-02-16 07:00:00|12563.9|12561.9|12567|12565|12567|12565|12563.1|12561.1|8163
1613462400000|2021-02-16 08:00:00|12566.2|12564.2|12564.7|12562.7|12566.2|12564.2|12563.1|12561.1|10316
1613466000000|2021-02-16 09:00:00|12565.5|12563.5|12563.1|12561.1|12565.5|12563.5|12563.1|12561.1|5949
1613469600000|2021-02-16 10:00:00|12562.3|12560.3|12560.8|12558.8|12563.1|12561.1|12560|12558|12257
1613473200000|2021-02-16 11:00:00|12561.5|12559.5|12556.9|12554.9|12561.5|12559.5|12556.9|12554.9|15166
1613476800000|2021-02-16 12:00:00|12557.6|12555.6|12561.5|12559.5|12564.7|12562.7|12556.9|12554.9|34005
1613480400000|2021-02-16 13:00:00|12562.3|12560.3|12560|12558|12563.1|12561.1|12556.1|12554.1|44054
1613484000000|2021-02-16 14:00:00|12560.8|12558.8|12556.1|12554.1|12561.5|12559.5|12554.5|12552.5|44985
1613487600000|2021-02-16 15:00:00|12556.9|12554.9|12549.8|12547.8|12558.4|12556.4|12547.5|12545.5|71647
1613491200000|2021-02-16 16:00:00|12549|12547|12545.9|12543.9|12549|12547|12542.8|12540.8|99034
1613494800000|2021-02-16 17:00:00|12545.1|12543.1|12543.6|12541.6|12547.5|12545.5|12543.6|12541.6|48108
1613498400000|2021-02-16 18:00:00|12544.4|12542.4|12543.6|12541.6|12546.7|12544.7|12543.6|12541.6|30059
1613502000000|2021-02-16 19:00:00|12542.8|12540.8|12540.5|12538.5|12543.6|12541.6|12539.7|12537.7|41898
1613505600000|2021-02-16 20:00:00|12539.7|12537.7|12540.5|12538.5|12541.2|12539.2|12538.1|12536.1|68253
1613509200000|2021-02-16 21:00:00|12539.7|12537.7|12535|12533|12539.7|12537.7|12535|12533|32828
1613516400000|2021-02-16 23:00:00|12534.2|12532.2|12531.9|12529.9|12535|12533|12529.5|12527.5|14551
1613520000000|2021-02-17 00:00:00|12531.1|12529.1|12538.9|12536.9|12538.9|12536.9|12530.3|12528.3|11634
1613523600000|2021-02-17 01:00:00|12539.7|12537.7|12538.1|12536.1|12542|12540|12538.1|12536.1|7948
1613527200000|2021-02-17 02:00:00|12538.9|12536.9|12540.5|12538.5|12541.2|12539.2|12537.3|12535.3|4437
1613530800000|2021-02-17 03:00:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|3843
1613534400000|2021-02-17 04:00:00|12538.9|12536.9|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|3680
1613538000000|2021-02-17 05:00:00|12540.5|12538.5|12536.5|12534.5|12540.5|12538.5|12535.8|12533.8|10866
1613541600000|2021-02-17 06:00:00|12535.8|12533.8|12535.8|12533.8|12537.3|12535.3|12535|12533|8525
1613545200000|2021-02-17 07:00:00|12535|12533|12534.2|12532.2|12535.8|12533.8|12531.1|12529.1|20976
1613548800000|2021-02-17 08:00:00|12535|12533|12542.8|12540.8|12542.8|12540.8|12532.6|12530.6|20448
1613552400000|2021-02-17 09:00:00|12542|12540|12540.5|12538.5|12542.8|12540.8|12539.7|12537.7|20719
1613556000000|2021-02-17 10:00:00|12539.7|12537.7|12542|12540|12543.6|12541.6|12539.7|12537.7|7947
1613559600000|2021-02-17 11:00:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12539.7|12537.7|10230
1613563200000|2021-02-17 12:00:00|12540.5|12538.5|12538.9|12536.9|12540.5|12538.5|12538.9|12536.9|5806
1613566800000|2021-02-17 13:00:00|12537.3|12535.3|12533.4|12531.4|12537.3|12535.3|12524.8|12522.8|111673
1613570400000|2021-02-17 14:00:00|12534.2|12532.2|12541.2|12539.2|12545.1|12543.1|12533.4|12531.4|89562
1613574000000|2021-02-17 15:00:00|12540.5|12538.5|12540.5|12538.5|12545.1|12543.1|12538.9|12536.9|59007
1613577600000|2021-02-17 16:00:00|12541.2|12539.2|12545.9|12543.9|12548.3|12546.3|12541.2|12539.2|50740
1613581200000|2021-02-17 17:00:00|12546.7|12544.7|12545.9|12543.9|12549|12547|12545.9|12543.9|40821
1613584800000|2021-02-17 18:00:00|12546.7|12544.7|12545.9|12543.9|12547.5|12545.5|12542.8|12540.8|48976
1613588400000|2021-02-17 19:00:00|12546.7|12544.7|12541.2|12539.2|12547.5|12545.5|12541.2|12539.2|32919
1613592000000|2021-02-17 20:00:00|12542|12540|12545.1|12543.1|12545.1|12543.1|12541.2|12539.2|19531
1613595600000|2021-02-17 21:00:00|12545.9|12543.9|12548.3|12546.3|12549|12547|12544.4|12542.4|22252
1613602800000|2021-02-17 23:00:00|12549|12547|12549|12547|12551.4|12549.4|12548.3|12546.3|5924
1613606400000|2021-02-18 00:00:00|12548.3|12546.3|12552.2|12550.2|12553.7|12551.7|12546.7|12544.7|11013
1613610000000|2021-02-18 01:00:00|12553|12551|12549.8|12547.8|12553|12551|12549.8|12547.8|4583
1613613600000|2021-02-18 02:00:00|12549|12547|12545.9|12543.9|12549.8|12547.8|12545.9|12543.9|8500
1613617200000|2021-02-18 03:00:00|12546.7|12544.7|12548.3|12546.3|12549|12547|12545.9|12543.9|5510
1613620800000|2021-02-18 04:00:00|12548.7|12546.7|12547.5|12545.5|12549.8|12547.8|12547.5|12545.5|3957
1613624400000|2021-02-18 05:00:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|2466
1613628000000|2021-02-18 06:00:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|3711
1613631600000|2021-02-18 07:00:00|12547.1|12545.1|12547.5|12545.5|12548.3|12546.3|12545.9|12543.9|7345
1613635200000|2021-02-18 08:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12545.1|12543.1|22655
1613638800000|2021-02-18 09:00:00|12547.5|12545.5|12545.9|12543.9|12549|12547|12544.4|12542.4|12869
1613642400000|2021-02-18 10:00:00|12545.1|12543.1|12547.5|12545.5|12547.5|12545.5|12543.6|12541.6|12121
1613646000000|2021-02-18 11:00:00|12548.3|12546.3|12545.9|12543.9|12548.3|12546.3|12545.1|12543.1|12845
1613649600000|2021-02-18 12:00:00|12545.1|12543.1|12544.4|12542.4|12545.9|12543.9|12542|12540|19639
1613653200000|2021-02-18 13:00:00|12545.1|12543.1|12542.8|12540.8|12545.9|12543.9|12541.2|12539.2|60232
1613656800000|2021-02-18 14:00:00|12542|12540|12538.9|12536.9|12542|12540|12538.1|12536.1|62647
1613660400000|2021-02-18 15:00:00|12539.7|12537.7|12546.7|12544.7|12546.7|12544.7|12537.3|12535.3|38689
1613664000000|2021-02-18 16:00:00|12545.9|12543.9|12548.3|12546.3|12549.8|12547.8|12545.9|12543.9|52168
1613667600000|2021-02-18 17:00:00|12549|12547|12549.8|12547.8|12551.4|12549.4|12547.5|12545.5|44783
1613671200000|2021-02-18 18:00:00|12550.6|12548.6|12552.2|12550.2|12552.2|12550.2|12548.3|12546.3|29174
1613674800000|2021-02-18 19:00:00|12553|12551|12549|12547|12553|12551|12548.3|12546.3|37654
1613678400000|2021-02-18 20:00:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12547.5|12545.5|29009
1613682000000|2021-02-18 21:00:00|12548.3|12546.3|12546.7|12544.7|12548.3|12546.3|12545.9|12543.9|17993
1613689200000|2021-02-18 23:00:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12545.1|12543.1|3860
1613692800000|2021-02-19 00:00:00|12548.3|12546.3|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|969
1613696400000|2021-02-19 01:00:00|12547.5|12545.5|12549|12547|12550.6|12548.6|12546.7|12544.7|5504
1613700000000|2021-02-19 02:00:00|12548.3|12546.3|12549|12547|12550.6|12548.6|12548.3|12546.3|3775
1613703600000|2021-02-19 03:00:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|6166
1613707200000|2021-02-19 04:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|2762
1613710800000|2021-02-19 05:00:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|6015
1613714400000|2021-02-19 06:00:00|12546.7|12544.7|12542.8|12540.8|12546.7|12544.7|12542.8|12540.8|16312
1613718000000|2021-02-19 07:00:00|12542|12540|12542.8|12540.8|12544.4|12542.4|12541.2|12539.2|17570
1613721600000|2021-02-19 08:00:00|12543.6|12541.6|12545.1|12543.1|12548.3|12546.3|12542.8|12540.8|29678
1613725200000|2021-02-19 09:00:00|12545.9|12543.9|12544.4|12542.4|12546.7|12544.7|12542.8|12540.8|12114
1613728800000|2021-02-19 10:00:00|12543.6|12541.6|12542.8|12540.8|12545.1|12543.1|12542.8|12540.8|5805
1613732400000|2021-02-19 11:00:00|12543.6|12541.6|12544.4|12542.4|12545.9|12543.9|12542|12540|5797
1613736000000|2021-02-19 12:00:00|12543.6|12541.6|12540.5|12538.5|12544.4|12542.4|12539.7|12537.7|11600
1613739600000|2021-02-19 13:00:00|12541.2|12539.2|12539.7|12537.7|12543.6|12541.6|12537.3|12535.3|168391
1613743200000|2021-02-19 14:00:00|12540.5|12538.5|12541.2|12539.2|12544.4|12542.4|12538.1|12536.1|106071
1613746800000|2021-02-19 15:00:00|12540.5|12538.5|12539.7|12537.7|12542|12540|12536.5|12534.5|100230
1613750400000|2021-02-19 16:00:00|12538.9|12536.9|12536.5|12534.5|12540.5|12538.5|12533.4|12531.4|90310
1613754000000|2021-02-19 17:00:00|12535.8|12533.8|12536.5|12534.5|12537.3|12535.3|12531.9|12529.9|98806
1613757600000|2021-02-19 18:00:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12531.9|12529.9|34263
1613761200000|2021-02-19 19:00:00|12535|12533|12536.5|12534.5|12538.1|12536.1|12535|12533|46862
1613764800000|2021-02-19 20:00:00|12535.8|12533.8|12537.3|12535.3|12538.1|12536.1|12535|12533|36641
1613768400000|2021-02-19 21:00:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|25672
1613948400000|2021-02-21 23:00:00|12535.8|12533.8|12530.3|12528.3|12535.8|12533.8|12528|12526|13709
1613952000000|2021-02-22 00:00:00|12529.5|12527.5|12530.3|12528.3|12532.6|12530.6|12529.5|12527.5|11559
1613955600000|2021-02-22 01:00:00|12529.5|12527.5|12524|12522|12529.5|12527.5|12524|12522|16064
1613959200000|2021-02-22 02:00:00|12524.8|12522.8|12527.2|12525.2|12528.7|12526.7|12520.9|12518.9|22704
1613962800000|2021-02-22 03:00:00|12526.4|12524.4|12524|12522|12528|12526|12524|12522|10672
1613966400000|2021-02-22 04:00:00|12524.8|12522.8|12523.3|12521.3|12524.8|12522.8|12521.7|12519.7|8585
1613970000000|2021-02-22 05:00:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12521.7|12519.7|9220
1613973600000|2021-02-22 06:00:00|12525.6|12523.6|12520.1|12518.1|12525.6|12523.6|12519.4|12517.4|15083
1613977200000|2021-02-22 07:00:00|12520.9|12518.9|12522.5|12520.5|12527.2|12525.2|12520.1|12518.1|38822
1613980800000|2021-02-22 08:00:00|12523.3|12521.3|12527.2|12525.2|12527.2|12525.2|12520.9|12518.9|46671
1613984400000|2021-02-22 09:00:00|12526.4|12524.4|12526.4|12524.4|12528|12526|12523.3|12521.3|28381
1613988000000|2021-02-22 10:00:00|12527.2|12525.2|12525.6|12523.6|12528.7|12526.7|12524.8|12522.8|15443
1613991600000|2021-02-22 11:00:00|12524.8|12522.8|12521.7|12519.7|12526.4|12524.4|12521.7|12519.7|23642
1613995200000|2021-02-22 12:00:00|12520.9|12518.9|12521.7|12519.7|12523.3|12521.3|12520.9|12518.9|51816
1613998800000|2021-02-22 13:00:00|12522.5|12520.5|12533.4|12531.4|12534.2|12532.2|12521.7|12519.7|194184
1614002400000|2021-02-22 14:00:00|12532.6|12530.6|12535.8|12533.8|12539.7|12537.7|12528|12526|100028
1614006000000|2021-02-22 15:00:00|12536.5|12534.5|12532.6|12530.6|12536.5|12534.5|12531.9|12529.9|68637
1614009600000|2021-02-22 16:00:00|12531.9|12529.9|12531.9|12529.9|12535|12533|12530.3|12528.3|159533
1614013200000|2021-02-22 17:00:00|12531.1|12529.1|12528.7|12526.7|12532.6|12530.6|12528.7|12526.7|55075
1614016800000|2021-02-22 18:00:00|12529.5|12527.5|12528.7|12526.7|12531.9|12529.9|12527.2|12525.2|116956
1614020400000|2021-02-22 19:00:00|12529.5|12527.5|12528|12526|12530.3|12528.3|12527.2|12525.2|49658
1614024000000|2021-02-22 20:00:00|12527.2|12525.2|12528.7|12526.7|12529.5|12527.5|12525.6|12523.6|55026
1614027600000|2021-02-22 21:00:00|12529.5|12527.5|12526.4|12524.4|12529.5|12527.5|12526.4|12524.4|45416
1614034800000|2021-02-22 23:00:00|12528|12526|12531.1|12529.1|12531.9|12529.9|12528|12526|5003
1614038400000|2021-02-23 00:00:00|12530.3|12528.3|12531.1|12529.1|12531.9|12529.9|12530.3|12528.3|1482
1614042000000|2021-02-23 01:00:00|12530.3|12528.3|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|9006
1614045600000|2021-02-23 02:00:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|3351
1614049200000|2021-02-23 03:00:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|13100
1614052800000|2021-02-23 04:00:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|3440
1614056400000|2021-02-23 05:00:00|||||||||2838
1614060000000|2021-02-23 06:00:00|||||||||2364
1614063600000|2021-02-23 07:00:00|12530.3|12528.3|12528.7|12526.7|12531.9|12529.9|12526.4|12524.4|26681
1614067200000|2021-02-23 08:00:00|12528|12526|12527.2|12525.2|12530.3|12528.3|12526.4|12524.4|50173
1614070800000|2021-02-23 09:00:00|12528|12526|12529.5|12527.5|12529.5|12527.5|12527.2|12525.2|36546
1614074400000|2021-02-23 10:00:00|12530.3|12528.3|12532.6|12530.6|12533.4|12531.4|12528.7|12526.7|31130
1614078000000|2021-02-23 11:00:00|12533.4|12531.4|12530.3|12528.3|12533.4|12531.4|12529.5|12527.5|28442
1614081600000|2021-02-23 12:00:00|12531.1|12529.1|12532.6|12530.6|12534.2|12532.2|12531.1|12529.1|84028
1614085200000|2021-02-23 13:00:00|12533.4|12531.4|12531.9|12529.9|12536.5|12534.5|12530.3|12528.3|173049
1614088800000|2021-02-23 14:00:00|12531.1|12529.1|12536.5|12534.5|12540.5|12538.5|12528|12526|138072
1614092400000|2021-02-23 15:00:00|12535.8|12533.8|12540.5|12538.5|12543.6|12541.6|12529.5|12527.5|293982
1614096000000|2021-02-23 16:00:00|12539.7|12537.7|12536.5|12534.5|12540.5|12538.5|12535|12533|96108
1614099600000|2021-02-23 17:00:00|12537.3|12535.3|12535|12533|12539.7|12537.7|12534.2|12532.2|115400
1614103200000|2021-02-23 18:00:00|12534.2|12532.2|12536.5|12534.5|12538.1|12536.1|12533.4|12531.4|131863
1614106800000|2021-02-23 19:00:00|12537.3|12535.3|12536.5|12534.5|12538.1|12536.1|12535.8|12533.8|83653
1614110400000|2021-02-23 20:00:00|12537.3|12535.3|12537.3|12535.3|12538.9|12536.9|12534.2|12532.2|147101
1614114000000|2021-02-23 21:00:00|12538.1|12536.1|12542|12540|12542|12540|12537.3|12535.3|117655
1614121200000|2021-02-23 23:00:00|12542.8|12540.8|12544.4|12542.4|12549.8|12547.8|12542.8|12540.8|55672
1614124800000|2021-02-24 00:00:00|12543.6|12541.6|12544.4|12542.4|12545.1|12543.1|12542.8|12540.8|5802
1614128400000|2021-02-24 01:00:00|12545.1|12543.1|12544.4|12542.4|12545.9|12543.9|12539.7|12537.7|15907
1614132000000|2021-02-24 02:00:00|12543.6|12541.6|12545.1|12543.1|12545.9|12543.9|12542.8|12540.8|4675
1614135600000|2021-02-24 03:00:00|12544.4|12542.4|12543.6|12541.6|12545.1|12543.1|12542.8|12540.8|15225
1614139200000|2021-02-24 04:00:00|12542.8|12540.8|12544.4|12542.4|12545.1|12543.1|12542.8|12540.8|6781
1614142800000|2021-02-24 05:00:00|12543.6|12541.6|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|21322
1614146400000|2021-02-24 06:00:00|12544.4|12542.4|12546.7|12544.7|12546.7|12544.7|12544.4|12542.4|5792
1614150000000|2021-02-24 07:00:00|12545.9|12543.9|12542.8|12540.8|12545.9|12543.9|12542.8|12540.8|7397
1614153600000|2021-02-24 08:00:00|12543.6|12541.6|12538.9|12536.9|12545.1|12543.1|12538.9|12536.9|16496
1614157200000|2021-02-24 09:00:00|12538.5|12536.5|12538.1|12536.1|12541.2|12539.2|12537.3|12535.3|17960
1614160800000|2021-02-24 10:00:00|12538.5|12536.5|12538.1|12536.1|12539.7|12537.7|12537.3|12535.3|30208
1614164400000|2021-02-24 11:00:00|12537.3|12535.3|12537.3|12535.3|12538.9|12536.9|12536.5|12534.5|32457
1614168000000|2021-02-24 12:00:00|12538.1|12536.1|12533.4|12531.4|12538.1|12536.1|12532.6|12530.6|67862
1614171600000|2021-02-24 13:00:00|12532.6|12530.6|12523.3|12521.3|12532.6|12530.6|12518.6|12516.6|173204
1614175200000|2021-02-24 14:00:00|12522.5|12520.5|12515.5|12513.5|12525.6|12523.6|12513.9|12511.9|180678
1614178800000|2021-02-24 15:00:00|12514.7|12512.7|12523.3|12521.3|12525.6|12523.6|12514.7|12512.7|166364
1614182400000|2021-02-24 16:00:00|12524|12522|12526.4|12524.4|12527.2|12525.2|12520.1|12518.1|193789
1614186000000|2021-02-24 17:00:00|12525.6|12523.6|12525.6|12523.6|12528|12526|12524|12522|100733
1614189600000|2021-02-24 18:00:00|12526.4|12524.4|12521.7|12519.7|12526.4|12524.4|12520.9|12518.9|144250
1614193200000|2021-02-24 19:00:00|12520.9|12518.9|12521.7|12519.7|12525.6|12523.6|12520.1|12518.1|116300
1621929600000|2021-05-25 08:00:00|12375.2|12373.2|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|41930
1621933200000|2021-05-25 09:00:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|22619
1621936800000|2021-05-25 10:00:00|12376|12374|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|30476
1621940400000|2021-05-25 11:00:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|32487
1621944000000|2021-05-25 12:00:00|12376|12374|12375.6|12373.6|12378|12376|12372.5|12370.5|167648
1621947600000|2021-05-25 13:00:00|12374.8|12372.8|12381.1|12379.1|12381.1|12379.1|12373.3|12371.3|199971
1621951200000|2021-05-25 14:00:00|12380.3|12378.3|12381.1|12379.1|12382.6|12380.6|12378|12376|252122
1621954800000|2021-05-25 15:00:00|12381.5|12379.5|12382.6|12380.6|12382.6|12380.6|12379.5|12377.5|96485
1621958400000|2021-05-25 16:00:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12379.5|12377.5|249365
1621962000000|2021-05-25 17:00:00|12380.3|12378.3|12386.5|12384.5|12388.1|12386.1|12380.3|12378.3|89772
1621965600000|2021-05-25 18:00:00|12385.8|12383.8|12388.9|12386.9|12388.9|12386.9|12385.8|12383.8|68551
1621969200000|2021-05-25 19:00:00|12388.1|12386.1|12390.5|12388.5|12391.2|12389.2|12388.1|12386.1|108936
1621972800000|2021-05-25 20:00:00|12391.2|12389.2|12389.7|12387.7|12392.8|12390.8|12388.9|12386.9|50739
1621980000000|2021-05-25 22:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|3438
1621983600000|2021-05-25 23:00:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|2528
1621987200000|2021-05-26 00:00:00|12388.9|12386.9|12386.5|12384.5|12388.9|12386.9|12385.8|12383.8|4392
1621990800000|2021-05-26 01:00:00|12387.3|12385.3|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|3496
1621994400000|2021-05-26 02:00:00|12386.2|12384.2|12385|12383|12386.5|12384.5|12384.2|12382.2|7034
1621998000000|2021-05-26 03:00:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1429
1622001600000|2021-05-26 04:00:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|3830
1622005200000|2021-05-26 05:00:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|3142
1622008800000|2021-05-26 06:00:00|12381.9|12379.9|12381.1|12379.1|12384.2|12382.2|12381.1|12379.1|32137
1622012400000|2021-05-26 07:00:00|12381.9|12379.9|12386.5|12384.5|12386.5|12384.5|12381.1|12379.1|23393
1622016000000|2021-05-26 08:00:00|12387.3|12385.3|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|27112
1622019600000|2021-05-26 09:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12383.4|12381.4|14490
1622023200000|2021-05-26 10:00:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|84158
1622026800000|2021-05-26 11:00:00|12388.5|12386.5|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|57855
1622030400000|2021-05-26 12:00:00|12388.9|12386.9|12389.7|12387.7|12391.2|12389.2|12386.5|12384.5|150707
1622034000000|2021-05-26 13:00:00|12388.9|12386.9|12391.2|12389.2|12391.2|12389.2|12384.2|12382.2|134789
1622037600000|2021-05-26 14:00:00|12392|12390|12390.5|12388.5|12392.8|12390.8|12389.7|12387.7|97008
1622041200000|2021-05-26 15:00:00|12389.7|12387.7|12389.7|12387.7|12391.2|12389.2|12388.9|12386.9|75129
1622044800000|2021-05-26 16:00:00|12390.5|12388.5|12389.7|12387.7|12392|12390|12389.7|12387.7|83676
1622048400000|2021-05-26 17:00:00|12389.3|12387.3|12385.8|12383.8|12392|12390|12383.4|12381.4|199660
1622052000000|2021-05-26 18:00:00|12385|12383|12388.9|12386.9|12388.9|12386.9|12384.6|12382.6|133969
1622055600000|2021-05-26 19:00:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|30087
1622059200000|2021-05-26 20:00:00|12387.3|12385.3|12384.2|12382.2|12387.3|12385.3|12383.4|12381.4|117835
1622066400000|2021-05-26 22:00:00|12383.4|12381.4|12385.8|12383.8|12385.8|12383.8|12383.4|12381.4|1470
1622070000000|2021-05-26 23:00:00|12386.5|12384.5|12385|12383|12386.5|12384.5|12384.2|12382.2|8865
1622073600000|2021-05-27 00:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|2262
1622077200000|2021-05-27 01:00:00|12384.2|12382.2|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|3234
1622080800000|2021-05-27 02:00:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|2004
1622084400000|2021-05-27 03:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|3114
1622088000000|2021-05-27 04:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|6521
1622091600000|2021-05-27 05:00:00|12386.5|12384.5|12388.1|12386.1|12388.9|12386.9|12385.8|12383.8|12241
1622095200000|2021-05-27 06:00:00|12388.5|12386.5|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|8723
1622098800000|2021-05-27 07:00:00|12386.5|12384.5|12385|12383|12387.3|12385.3|12382.6|12380.6|27986
1622102400000|2021-05-27 08:00:00|12385.8|12383.8|12385.8|12383.8|12387.3|12385.3|12383.4|12381.4|8633
1622106000000|2021-05-27 09:00:00|12385.4|12383.4|12385|12383|12385.8|12383.8|12383.4|12381.4|15131
1622109600000|2021-05-27 10:00:00|12385.8|12383.8|12382.6|12380.6|12386.5|12384.5|12382.6|12380.6|8997
1622113200000|2021-05-27 11:00:00|12381.9|12379.9|12378|12376|12383.4|12381.4|12375.6|12373.6|41514
1622116800000|2021-05-27 12:00:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12373.3|12371.3|62333
1622120400000|2021-05-27 13:00:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12371.7|12369.7|70334
1622124000000|2021-05-27 14:00:00|12374.8|12372.8|12375.6|12373.6|12378|12376|12373.3|12371.3|49436
1622127600000|2021-05-27 15:00:00|12376|12374|12376.4|12374.4|12379.5|12377.5|12374.8|12372.8|46615
1622131200000|2021-05-27 16:00:00|12377.2|12375.2|12372.5|12370.5|12378.7|12376.7|12371.7|12369.7|61235
1622134800000|2021-05-27 17:00:00|12373.3|12371.3|12378.7|12376.7|12380.3|12378.3|12372.5|12370.5|38095
1622138400000|2021-05-27 18:00:00|12378|12376|12379.5|12377.5|12380.3|12378.3|12378|12376|31456
1622142000000|2021-05-27 19:00:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|13250
1622145600000|2021-05-27 20:00:00|12379.5|12377.5|12376.4|12374.4|12381.9|12379.9|12376.4|12374.4|24644
1622152800000|2021-05-27 22:00:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|2043
1622156400000|2021-05-27 23:00:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|4685
1622160000000|2021-05-28 00:00:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|2971
1622163600000|2021-05-28 01:00:00|12374.8|12372.8|12375.6|12373.6|12376|12374|12374|12372|3164
1622167200000|2021-05-28 02:00:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1350
1622170800000|2021-05-28 03:00:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|2246
1622174400000|2021-05-28 04:00:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|2426
1622178000000|2021-05-28 05:00:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|4120
1622181600000|2021-05-28 06:00:00|12373.3|12371.3|12371.7|12369.7|12375.6|12373.6|12370.9|12368.9|5947
1622185200000|2021-05-28 07:00:00|12370.9|12368.9|12374|12372|12374.8|12372.8|12370.9|12368.9|5676
1622188800000|2021-05-28 08:00:00|12373.3|12371.3|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|5058
1622192400000|2021-05-28 09:00:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374|12372|5130
1622196000000|2021-05-28 10:00:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|8436
1622199600000|2021-05-28 11:00:00|12377.2|12375.2|12374.8|12372.8|12377.2|12375.2|12374|12372|11408
1622203200000|2021-05-28 12:00:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12370.1|12368.1|34832
1622206800000|2021-05-28 13:00:00|12375.6|12373.6|12382.6|12380.6|12385|12383|12375.6|12373.6|54906
1622210400000|2021-05-28 14:00:00|12383.4|12381.4|12386.5|12384.5|12387.3|12385.3|12382.6|12380.6|38958
1622214000000|2021-05-28 15:00:00|12387.3|12385.3|12385|12383|12387.3|12385.3|12382.6|12380.6|41843
1622217600000|2021-05-28 16:00:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12384.2|12382.2|40735
1622221200000|2021-05-28 17:00:00|12387.3|12385.3|12392.8|12390.8|12392.8|12390.8|12385.8|12383.8|84889
1622224800000|2021-05-28 18:00:00|12392|12390|12384.2|12382.2|12392|12390|12384.2|12382.2|34935
1622228400000|2021-05-28 19:00:00|12385|12383|12381.9|12379.9|12385|12383|12381.1|12379.1|16810
1622232000000|2021-05-28 20:00:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|6103
1622412000000|2021-05-30 22:00:00|12382.3|12380.3|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|946
1622415600000|2021-05-30 23:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|906
1622419200000|2021-05-31 00:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|596
1622422800000|2021-05-31 01:00:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|647
1622426400000|2021-05-31 02:00:00|||||||||467
1622430000000|2021-05-31 03:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|703
1622433600000|2021-05-31 04:00:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|404
1622437200000|2021-05-31 05:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1523
1622440800000|2021-05-31 06:00:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|2007
1622444400000|2021-05-31 07:00:00|12379.5|12377.5|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|3545
1622448000000|2021-05-31 08:00:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12377.2|12375.2|2364
1622451600000|2021-05-31 09:00:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|4168
1622455200000|2021-05-31 10:00:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|1267
1622458800000|2021-05-31 11:00:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|2117
1622462400000|2021-05-31 12:00:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2211
1622466000000|2021-05-31 13:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2112
1622469600000|2021-05-31 14:00:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2486
1622473200000|2021-05-31 15:00:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|3305
1622476800000|2021-05-31 16:00:00|12385|12383|12383.4|12381.4|12385|12383|12382.6|12380.6|2117
1622498400000|2021-05-31 22:00:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|1567
1622502000000|2021-05-31 23:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1119
1622505600000|2021-06-01 00:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|2608
1622509200000|2021-06-01 01:00:00|12383.4|12381.4|12378.7|12376.7|12383.4|12381.4|12378|12376|5803
1622512800000|2021-06-01 02:00:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12378.7|12376.7|3786
1622516400000|2021-06-01 03:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|2561
1622520000000|2021-06-01 04:00:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1058
1622523600000|2021-06-01 05:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1362
1622527200000|2021-06-01 06:00:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|3215
1622530800000|2021-06-01 07:00:00|12381.1|12379.1|12374|12372|12381.1|12379.1|12373.3|12371.3|13482
1622534400000|2021-06-01 08:00:00|12374.8|12372.8|12378.7|12376.7|12378.7|12376.7|12374|12372|9382
1622538000000|2021-06-01 09:00:00|12378|12376|12375.6|12373.6|12379.5|12377.5|12375.6|12373.6|8851
1622541600000|2021-06-01 10:00:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|15508
1622545200000|2021-06-01 11:00:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|8708
1622548800000|2021-06-01 12:00:00|12378.3|12376.3|12376.4|12374.4|12378.7|12376.7|12374|12372|19822
1622552400000|2021-06-01 13:00:00|12377.2|12375.2|12372.5|12370.5|12380.3|12378.3|12372.5|12370.5|35384
1622556000000|2021-06-01 14:00:00|12373.3|12371.3|12376.4|12374.4|12378|12376|12373.3|12371.3|30878
1622559600000|2021-06-01 15:00:00|12377.2|12375.2|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|23427
1622563200000|2021-06-01 16:00:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|13715
1622566800000|2021-06-01 17:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|13564
1622570400000|2021-06-01 18:00:00|12381.1|12379.1|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|31668
1622574000000|2021-06-01 19:00:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|15344
1622577600000|2021-06-01 20:00:00|12381.9|12379.9|12381.1|12379.1|12383.4|12381.4|12381.1|12379.1|13944
1622584800000|2021-06-01 22:00:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|723
1622588400000|2021-06-01 23:00:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|686
1622592000000|2021-06-02 00:00:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|1764
1622595600000|2021-06-02 01:00:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378|12376|4547
1622599200000|2021-06-02 02:00:00|12379.1|12377.1|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|1361
1622602800000|2021-06-02 03:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|814
1622606400000|2021-06-02 04:00:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|707
1622610000000|2021-06-02 05:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|2281
1622613600000|2021-06-02 06:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|3863
1622617200000|2021-06-02 07:00:00|12381.9|12379.9|12380.3|12378.3|12382.6|12380.6|12379.5|12377.5|5542
1622620800000|2021-06-02 08:00:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12378.7|12376.7|4585
1622624400000|2021-06-02 09:00:00|12379.5|12377.5|12382.6|12380.6|12382.6|12380.6|12379.5|12377.5|1798
1622628000000|2021-06-02 10:00:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|4128
1622631600000|2021-06-02 11:00:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|10526
1622635200000|2021-06-02 12:00:00|12383.4|12381.4|12385|12383|12385.8|12383.8|12381.9|12379.9|39557
1622638800000|2021-06-02 13:00:00|12385.8|12383.8|12386.5|12384.5|12391.2|12389.2|12385.8|12383.8|26511
1622642400000|2021-06-02 14:00:00|12385.8|12383.8|12386.5|12384.5|12389.7|12387.7|12385.8|12383.8|21385
1622646000000|2021-06-02 15:00:00|12387.3|12385.3|12388.1|12386.1|12388.9|12386.9|12385.8|12383.8|21196
1622649600000|2021-06-02 16:00:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|20482
1622653200000|2021-06-02 17:00:00|12386.5|12384.5|12385|12383|12387.3|12385.3|12384.2|12382.2|16020
1622656800000|2021-06-02 18:00:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|14299
1622660400000|2021-06-02 19:00:00|12385.8|12383.8|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|12014
1622664000000|2021-06-02 20:00:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|16817
1622671200000|2021-06-02 22:00:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|949
1622674800000|2021-06-02 23:00:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1874
1622678400000|2021-06-03 00:00:00|12388.9|12386.9|12385.8|12383.8|12388.9|12386.9|12385.8|12383.8|4262
1622682000000|2021-06-03 01:00:00|12386.2|12384.2|12386.9|12384.9|12387.3|12385.3|12385|12383|3285
1622685600000|2021-06-03 02:00:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|732
1622689200000|2021-06-03 03:00:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1010
1622692800000|2021-06-03 04:00:00|||||||||197
1622696400000|2021-06-03 05:00:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1226
1622700000000|2021-06-03 06:00:00|12386.5|12384.5|12383.4|12381.4|12386.5|12384.5|12383.4|12381.4|5931
1622703600000|2021-06-03 07:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12381.1|12379.1|8415
1622707200000|2021-06-03 08:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|4787
1622710800000|2021-06-03 09:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|3538
1622714400000|2021-06-03 10:00:00|12381.9|12379.9|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|5088
1622718000000|2021-06-03 11:00:00|12381.1|12379.1|12383.4|12381.4|12384.2|12382.2|12381.1|12379.1|7863
1622721600000|2021-06-03 12:00:00|12382.6|12380.6|12375.6|12373.6|12384.2|12382.2|12374.8|12372.8|30068
1622725200000|2021-06-03 13:00:00|12376.4|12374.4|12370.1|12368.1|12378|12376|12368.6|12366.6|39227
1622728800000|2021-06-03 14:00:00|12369.4|12367.4|12368.6|12366.6|12370.9|12368.9|12367|12365|31508
1622732400000|2021-06-03 15:00:00|12368.2|12366.2|12367|12365|12370.9|12368.9|12367|12365|30850
1622736000000|2021-06-03 16:00:00|12367.8|12365.8|12364.7|12362.7|12367.8|12365.8|12363.1|12361.1|23628
1622739600000|2021-06-03 17:00:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|17759
1622743200000|2021-06-03 18:00:00|12363.9|12361.9|12362.3|12360.3|12364.7|12362.7|12362.3|12360.3|19529
1622746800000|2021-06-03 19:00:00|12363.1|12361.1|12364.7|12362.7|12364.7|12362.7|12362.3|12360.3|19046
1622750400000|2021-06-03 20:00:00|12363.9|12361.9|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|19446
1622757600000|2021-06-03 22:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1372
1622761200000|2021-06-03 23:00:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|3266
1622764800000|2021-06-04 00:00:00|12363.9|12361.9|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|4174
1622768400000|2021-06-04 01:00:00|12363.9|12361.9|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|2519
1622772000000|2021-06-04 02:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1416
1622775600000|2021-06-04 03:00:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|2659
1622779200000|2021-06-04 04:00:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1312
1622782800000|2021-06-04 05:00:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|3074
1622786400000|2021-06-04 06:00:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12364.7|12362.7|5667
1622790000000|2021-06-04 07:00:00|12366.2|12364.2|12364.7|12362.7|12367|12365|12363.9|12361.9|12202
1622793600000|2021-06-04 08:00:00|12363.9|12361.9|12362.3|12360.3|12363.9|12361.9|12361.5|12359.5|14183
1622797200000|2021-06-04 09:00:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|8138
1622800800000|2021-06-04 10:00:00|12363.9|12361.9|12365.5|12363.5|12365.5|12363.5|12363.9|12361.9|8049
1622804400000|2021-06-04 11:00:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12361.5|12359.5|17279
1622808000000|2021-06-04 12:00:00|12363.9|12361.9|12381.1|12379.1|12381.9|12379.9|12360.8|12358.8|99186
1622811600000|2021-06-04 13:00:00|12381.9|12379.9|12391.2|12389.2|12391.2|12389.2|12378.7|12376.7|54310
1622815200000|2021-06-04 14:00:00|12390.5|12388.5|12391.2|12389.2|12395.1|12393.1|12390.5|12388.5|61440
1622818800000|2021-06-04 15:00:00|12390.5|12388.5|12394.4|12392.4|12395.1|12393.1|12389.7|12387.7|32585
1622822400000|2021-06-04 16:00:00|12394.8|12392.8|12393.6|12391.6|12395.1|12393.1|12392|12390|17397
1622826000000|2021-06-04 17:00:00|12394.4|12392.4|12392|12390|12394.4|12392.4|12391.2|12389.2|12130
1622829600000|2021-06-04 18:00:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392|12390|18242
1622833200000|2021-06-04 19:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|13317
1622836800000|2021-06-04 20:00:00|12395.9|12393.9|12396.3|12394.3|12396.7|12394.7|12394.4|12392.4|16992
1623016800000|2021-06-06 22:00:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12393.2|12391.2|2612
1623020400000|2021-06-06 23:00:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12391.2|12389.2|2478
1623024000000|2021-06-07 00:00:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12390.5|12388.5|6629
1623027600000|2021-06-07 01:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|1119
1623031200000|2021-06-07 02:00:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1990
1623034800000|2021-06-07 03:00:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|405
1623038400000|2021-06-07 04:00:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|704
1623042000000|2021-06-07 05:00:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|3641
1623045600000|2021-06-07 06:00:00|12388.9|12386.9|12387.3|12385.3|12389.7|12387.7|12386.5|12384.5|4879
1623049200000|2021-06-07 07:00:00|12388.1|12386.1|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|4995
1623052800000|2021-06-07 08:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12385.8|12383.8|5698
1623056400000|2021-06-07 09:00:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|4485
1623060000000|2021-06-07 10:00:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|3195
1623063600000|2021-06-07 11:00:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|9275
1623067200000|2021-06-07 12:00:00|12385.8|12383.8|12385.8|12383.8|12388.1|12386.1|12384.2|12382.2|28924
1623070800000|2021-06-07 13:00:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385|12383|14656
1623074400000|2021-06-07 14:00:00|12385.8|12383.8|12389.7|12387.7|12389.7|12387.7|12385.8|12383.8|29999
1623078000000|2021-06-07 15:00:00|12388.9|12386.9|12391.2|12389.2|12392|12390|12388.9|12386.9|38219
1623081600000|2021-06-07 16:00:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|11701
1623085200000|2021-06-07 17:00:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|15038
1623088800000|2021-06-07 18:00:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|13768
1623092400000|2021-06-07 19:00:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|11718
1623096000000|2021-06-07 20:00:00|12389.7|12387.7|12388.5|12386.5|12391.2|12389.2|12388.1|12386.1|17277
1623103200000|2021-06-07 22:00:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|1567
1623106800000|2021-06-07 23:00:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|628
1623110400000|2021-06-08 00:00:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|1223
1623114000000|2021-06-08 01:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2194
1623117600000|2021-06-08 02:00:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1687
1623121200000|2021-06-08 03:00:00|||||||||1367
1623124800000|2021-06-08 04:00:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1909
1623128400000|2021-06-08 05:00:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|2020
1623132000000|2021-06-08 06:00:00|12391.2|12389.2|12394.4|12392.4|12394.4|12392.4|12390.5|12388.5|8801
1623135600000|2021-06-08 07:00:00|12393.6|12391.6|12391.2|12389.2|12394.4|12392.4|12391.2|12389.2|4204
1623139200000|2021-06-08 08:00:00|12392|12390|12392|12390|12393.6|12391.6|12392|12390|3765
1623142800000|2021-06-08 09:00:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|4692
1623146400000|2021-06-08 10:00:00|12393.6|12391.6|12394.4|12392.4|12401.4|12399.4|12393.6|12391.6|19946
1623150000000|2021-06-08 11:00:00|12393.6|12391.6|12400.6|12398.6|12400.6|12398.6|12393.6|12391.6|9322
1623153600000|2021-06-08 12:00:00|12399.8|12397.8|12401.4|12399.4|12408.4|12406.4|12399.8|12397.8|81851
1623157200000|2021-06-08 13:00:00|12402.2|12400.2|12401.4|12399.4|12403.7|12401.7|12399|12397|35974
1623160800000|2021-06-08 14:00:00|12402.2|12400.2|12399|12397|12403.7|12401.7|12398.3|12396.3|26114
1623164400000|2021-06-08 15:00:00|12398.3|12396.3|12400.6|12398.6|12401.4|12399.4|12398.3|12396.3|24281
1623168000000|2021-06-08 16:00:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399|12397|12993
1623171600000|2021-06-08 17:00:00|12399.8|12397.8|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|14741
1623175200000|2021-06-08 18:00:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12402.2|12400.2|21117
1623178800000|2021-06-08 19:00:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|13514
1623182400000|2021-06-08 20:00:00|12401.4|12399.4|12399.8|12397.8|12401.8|12399.8|12399|12397|22728
1623189600000|2021-06-08 22:00:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399|12397|485
1623193200000|2021-06-08 23:00:00|12399|12397|12400.6|12398.6|12401.4|12399.4|12399|12397|2916
1623196800000|2021-06-09 00:00:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|2176
1623200400000|2021-06-09 01:00:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1278
1623204000000|2021-06-09 02:00:00|||||||||1401
1623207600000|2021-06-09 03:00:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|3100
1623211200000|2021-06-09 04:00:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1418
1623214800000|2021-06-09 05:00:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1841
1623218400000|2021-06-09 06:00:00|12401.4|12399.4|12403|12401|12403|12401|12400.6|12398.6|5564
1623222000000|2021-06-09 07:00:00|12402.2|12400.2|12406.1|12404.1|12406.9|12404.9|12401.4|12399.4|6954
1623225600000|2021-06-09 08:00:00|12406.9|12404.9|12408.4|12406.4|12411.5|12409.5|12406.9|12404.9|11816
1623229200000|2021-06-09 09:00:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|5127
1623232800000|2021-06-09 10:00:00|12408.4|12406.4|12411.5|12409.5|12411.5|12409.5|12408.4|12406.4|5910
1623236400000|2021-06-09 11:00:00|12412.3|12410.3|12413.9|12411.9|12414.7|12412.7|12410.8|12408.8|17217
1623240000000|2021-06-09 12:00:00|12414.7|12412.7|12418.6|12416.6|12420.1|12418.1|12412.3|12410.3|48655
1623243600000|2021-06-09 13:00:00|12419.4|12417.4|12420.1|12418.1|12424.8|12422.8|12418.6|12416.6|43919
1623247200000|2021-06-09 14:00:00|12419.4|12417.4|12414.7|12412.7|12419.4|12417.4|12413.1|12411.1|38992
1623250800000|2021-06-09 15:00:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|24197
1623254400000|2021-06-09 16:00:00|12413.1|12411.1|12410.8|12408.8|12413.1|12411.1|12408.4|12406.4|26476
1623258000000|2021-06-09 17:00:00|12411.5|12409.5|12414.7|12412.7|12416.2|12414.2|12410.8|12408.8|19607
1623261600000|2021-06-09 18:00:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|10917
1623265200000|2021-06-09 19:00:00|12415.5|12413.5|12413.9|12411.9|12415.8|12413.8|12413.9|12411.9|15145
1623268800000|2021-06-09 20:00:00|12413.1|12411.1|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|17715
1623276000000|2021-06-09 22:00:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1849
1623279600000|2021-06-09 23:00:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|3340
1623283200000|2021-06-10 00:00:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|2327
1623286800000|2021-06-10 01:00:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|4155
1623290400000|2021-06-10 02:00:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|4322
1623294000000|2021-06-10 03:00:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|2355
1623297600000|2021-06-10 04:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1670
1623301200000|2021-06-10 05:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2143
1623304800000|2021-06-10 06:00:00|12414.7|12412.7|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|5351
1623308400000|2021-06-10 07:00:00|12413.9|12411.9|12407.6|12405.6|12415.5|12413.5|12407.6|12405.6|15593
1623312000000|2021-06-10 08:00:00|12408.4|12406.4|12408.4|12406.4|12410|12408|12407.6|12405.6|8544
1623315600000|2021-06-10 09:00:00|12409.2|12407.2|12407.6|12405.6|12410|12408|12406.9|12404.9|5740
1623319200000|2021-06-10 10:00:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.1|12404.1|7242
1623322800000|2021-06-10 11:00:00|12406.9|12404.9|12405.3|12403.3|12409.2|12407.2|12405.3|12403.3|12751
1623326400000|2021-06-10 12:00:00|12404.5|12402.5|12400.6|12398.6|12408.4|12406.4|12388.1|12386.1|85122
1623330000000|2021-06-10 13:00:00|12401.4|12399.4|12411.5|12409.5|12415.5|12413.5|12398.3|12396.3|84896
1623333600000|2021-06-10 14:00:00|12412.3|12410.3|12413.1|12411.1|12417.8|12415.8|12410|12408|40832
1623337200000|2021-06-10 15:00:00|12413.9|12411.9|12419.4|12417.4|12420.1|12418.1|12413.1|12411.1|31937
1623340800000|2021-06-10 16:00:00|12419|12417|12417.8|12415.8|12420.9|12418.9|12417|12415|39626
1623344400000|2021-06-10 17:00:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12416.2|12414.2|27718
1623348000000|2021-06-10 18:00:00|12417.8|12415.8|12421.7|12419.7|12421.7|12419.7|12417.8|12415.8|18876
1623351600000|2021-06-10 19:00:00|12420.9|12418.9|12427.2|12425.2|12427.2|12425.2|12420.9|12418.9|37483
1623355200000|2021-06-10 20:00:00|12428|12426|12430.3|12428.3|12430.3|12428.3|12426.4|12424.4|23315
1623362400000|2021-06-10 22:00:00|12429.5|12427.5|12427.2|12425.2|12429.5|12427.5|12427.2|12425.2|2082
1623366000000|2021-06-10 23:00:00|12426.8|12424.8|12428|12426|12428|12426|12426.4|12424.4|1516
1623369600000|2021-06-11 00:00:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12425.6|12423.6|3603
1623373200000|2021-06-11 01:00:00|12427.2|12425.2|12428.7|12426.7|12428.7|12426.7|12426.4|12424.4|3648
1623376800000|2021-06-11 02:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|4098
1623380400000|2021-06-11 03:00:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|9326
1623384000000|2021-06-11 04:00:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12427.2|12425.2|1388
1623387600000|2021-06-11 05:00:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|2910
1623391200000|2021-06-11 06:00:00|12426.4|12424.4|12428.7|12426.7|12429.5|12427.5|12425.6|12423.6|10540
1623394800000|2021-06-11 07:00:00|12428|12426|12427.2|12425.2|12430.3|12428.3|12425.6|12423.6|12482
1623398400000|2021-06-11 08:00:00|12428|12426|12434.2|12432.2|12435|12433|12427.2|12425.2|16080
1623402000000|2021-06-11 09:00:00|12435|12433|12429.5|12427.5|12435|12433|12428.7|12426.7|10406
1623405600000|2021-06-11 10:00:00|12430.3|12428.3|12427.2|12425.2|12431.1|12429.1|12427.2|12425.2|10980
1623409200000|2021-06-11 11:00:00|12428|12426|12428|12426|12430.3|12428.3|12424.8|12422.8|10168
1623412800000|2021-06-11 12:00:00|12427.2|12425.2|12422.5|12420.5|12428|12426|12421.7|12419.7|26771
1623416400000|2021-06-11 13:00:00|12421.7|12419.7|12420.9|12418.9|12425.6|12423.6|12420.1|12418.1|23318
1623420000000|2021-06-11 14:00:00|12421.7|12419.7|12416.2|12414.2|12424.8|12422.8|12414.7|12412.7|41355
1623423600000|2021-06-11 15:00:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12412.3|12410.3|19109
1623427200000|2021-06-11 16:00:00|12414.7|12412.7|12417|12415|12417|12415|12414.7|12412.7|31018
1623430800000|2021-06-11 17:00:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12415.5|12413.5|14456
1623434400000|2021-06-11 18:00:00|12414.7|12412.7|12412.3|12410.3|12415.5|12413.5|12412.3|12410.3|19584
1623438000000|2021-06-11 19:00:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|18279
1623441600000|2021-06-11 20:00:00|12413.9|12411.9|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|8504
1623621600000|2021-06-13 22:00:00|12414.7|12412.7|12413.1|12411.1|12416.2|12414.2|12413.1|12411.1|2161
1623625200000|2021-06-13 23:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|760
1623628800000|2021-06-14 00:00:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|2926
1623632400000|2021-06-14 01:00:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|5971
1623636000000|2021-06-14 02:00:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|3513
1623639600000|2021-06-14 03:00:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|306
1623643200000|2021-06-14 04:00:00|12410|12408|12410|12408|12410|12408|12410|12408|1631
1623646800000|2021-06-14 05:00:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|2145
1623650400000|2021-06-14 06:00:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|7979
1623654000000|2021-06-14 07:00:00|12413.9|12411.9|12411.2|12409.2|12414.7|12412.7|12410|12408|8731
1623657600000|2021-06-14 08:00:00|12410.8|12408.8|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|4421
1623661200000|2021-06-14 09:00:00|12412.3|12410.3|12409.2|12407.2|12413.1|12411.1|12408.4|12406.4|4275
1623664800000|2021-06-14 10:00:00|12408.4|12406.4|12410.8|12408.8|12411.5|12409.5|12408.4|12406.4|5763
1623668400000|2021-06-14 11:00:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12410.8|12408.8|5426
1623672000000|2021-06-14 12:00:00|12412.7|12410.7|12409.2|12407.2|12413.9|12411.9|12409.2|12407.2|16351
1623675600000|2021-06-14 13:00:00|12408.4|12406.4|12398.3|12396.3|12408.4|12406.4|12397.5|12395.5|41468
1623679200000|2021-06-14 14:00:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12396.7|12394.7|29737
1623682800000|2021-06-14 15:00:00|12399.8|12397.8|12397.5|12395.5|12399.8|12397.8|12396.7|12394.7|21747
1623686400000|2021-06-14 16:00:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12394.4|12392.4|25261
1623690000000|2021-06-14 17:00:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|12668
1623693600000|2021-06-14 18:00:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12392.8|12390.8|15782
1623697200000|2021-06-14 19:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|16581
1623700800000|2021-06-14 20:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|11667
1623708000000|2021-06-14 22:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1195
1623711600000|2021-06-14 23:00:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1108
1623715200000|2021-06-15 00:00:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12396.7|12394.7|3036
1623718800000|2021-06-15 01:00:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1829
1623722400000|2021-06-15 02:00:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1613
1623726000000|2021-06-15 03:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2242
1623729600000|2021-06-15 04:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1029
1623733200000|2021-06-15 05:00:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|1623
1623736800000|2021-06-15 06:00:00|12397.5|12395.5|12397.5|12395.5|12399|12397|12396.7|12394.7|8523
1623740400000|2021-06-15 07:00:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12397.5|12395.5|7635
1623744000000|2021-06-15 08:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12396.7|12394.7|4872
1623747600000|2021-06-15 09:00:00|12399|12397|12399|12397|12399.8|12397.8|12398.7|12396.7|3447
1623751200000|2021-06-15 10:00:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12395.9|12393.9|7863
1623754800000|2021-06-15 11:00:00|12396.7|12394.7|12396.7|12394.7|12401.4|12399.4|12396.7|12394.7|14811
1623758400000|2021-06-15 12:00:00|12397.5|12395.5|12395.1|12393.1|12401.4|12399.4|12393.6|12391.6|42833
1623762000000|2021-06-15 13:00:00|12394.4|12392.4|12395.9|12393.9|12397.5|12395.5|12392|12390|51688
1623765600000|2021-06-15 14:00:00|12396.7|12394.7|12394.4|12392.4|12396.7|12394.7|12392.8|12390.8|25952
1623769200000|2021-06-15 15:00:00|12395.1|12393.1|12395.1|12393.1|12396.7|12394.7|12393.6|12391.6|18644
1623772800000|2021-06-15 16:00:00|12395.9|12393.9|12392|12390|12395.9|12393.9|12392|12390|13023
1623776400000|2021-06-15 17:00:00|12392.8|12390.8|12395.1|12393.1|12396.7|12394.7|12392|12390|21208
1623780000000|2021-06-15 18:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12392.8|12390.8|16570
1623783600000|2021-06-15 19:00:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|11336
1623787200000|2021-06-15 20:00:00|12394.4|12392.4|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|17659
1623794400000|2021-06-15 22:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|1523
1623798000000|2021-06-15 23:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|977
1623801600000|2021-06-16 00:00:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|1204
1623805200000|2021-06-16 01:00:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1640
1623808800000|2021-06-16 02:00:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|4023
1623812400000|2021-06-16 03:00:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|453
1623816000000|2021-06-16 04:00:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1307
1623819600000|2021-06-16 05:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1086
1623823200000|2021-06-16 06:00:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|5654
1623826800000|2021-06-16 07:00:00|12393.6|12391.6|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|6677
1623830400000|2021-06-16 08:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|3419
1623834000000|2021-06-16 09:00:00|12395.1|12393.1|12398.3|12396.3|12398.3|12396.3|12394.4|12392.4|5646
1623837600000|2021-06-16 10:00:00|12397.5|12395.5|12397.5|12395.5|12399|12397|12397.5|12395.5|6959
1623841200000|2021-06-16 11:00:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|5335
1623844800000|2021-06-16 12:00:00|12398.3|12396.3|12399|12397|12399|12397|12396.7|12394.7|17025
1623848400000|2021-06-16 13:00:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12396.7|12394.7|29561
1623852000000|2021-06-16 14:00:00|12399|12397|12397.5|12395.5|12399|12397|12395.9|12393.9|34803
1623855600000|2021-06-16 15:00:00|12397.9|12395.9|12399.8|12397.8|12400.6|12398.6|12396.7|12394.7|21941
1623859200000|2021-06-16 16:00:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12398.3|12396.3|18856
1623862800000|2021-06-16 17:00:00|12398.3|12396.3|12396.7|12394.7|12399|12397|12395.9|12393.9|15266
1623866400000|2021-06-16 18:00:00|12388.1|12386.1|12341.2|12339.2|12388.5|12386.5|12324.8|12322.8|234981
1623870000000|2021-06-16 19:00:00|12340.5|12338.5|12335|12333|12346.7|12344.7|12334.2|12332.2|111886
1623873600000|2021-06-16 20:00:00|12335.8|12333.8|12334.2|12332.2|12338.1|12336.1|12332.6|12330.6|34704
1623880800000|2021-06-16 22:00:00|12331.9|12329.9|12326.4|12324.4|12333.4|12331.4|12326.4|12324.4|8927
1623884400000|2021-06-16 23:00:00|12324.8|12322.8|12328.7|12326.7|12329.5|12327.5|12324|12322|8653
1623888000000|2021-06-17 00:00:00|12329.5|12327.5|12328.7|12326.7|12330.3|12328.3|12325.6|12323.6|7116
1623891600000|2021-06-17 01:00:00|12329.5|12327.5|12338.1|12336.1|12338.1|12336.1|12328.7|12326.7|11001
1623895200000|2021-06-17 02:00:00|12338.9|12336.9|12338.1|12336.1|12340.1|12338.1|12337.3|12335.3|7280
1623898800000|2021-06-17 03:00:00|12337.3|12335.3|12334.2|12332.2|12338.9|12336.9|12333.4|12331.4|4506
1623902400000|2021-06-17 04:00:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|3193
1623906000000|2021-06-17 05:00:00|12334.2|12332.2|12335|12333|12335|12333|12333.4|12331.4|4055
1623909600000|2021-06-17 06:00:00|12335.8|12333.8|12336.5|12334.5|12338.1|12336.1|12328.7|12326.7|21666
1623913200000|2021-06-17 07:00:00|12335.8|12333.8|12339.7|12337.7|12340.5|12338.5|12335|12333|20673
1623916800000|2021-06-17 08:00:00|12338.9|12336.9|12334.2|12332.2|12339.7|12337.7|12334.2|12332.2|26858
1623920400000|2021-06-17 09:00:00|12334.6|12332.6|12335.8|12333.8|12336.5|12334.5|12331.9|12329.9|17511
1623924000000|2021-06-17 10:00:00|12336.2|12334.2|12338.1|12336.1|12338.9|12336.9|12335.8|12333.8|18518
1623927600000|2021-06-17 11:00:00|12337.3|12335.3|12328|12326|12338.9|12336.9|12328|12326|25222
1623931200000|2021-06-17 12:00:00|12328.7|12326.7|12332.6|12330.6|12335|12333|12327.2|12325.2|53523
1623934800000|2021-06-17 13:00:00|12333.4|12331.4|12335|12333|12335.8|12333.8|12329.5|12327.5|53325
1623938400000|2021-06-17 14:00:00|12335.8|12333.8|12333.4|12331.4|12336.5|12334.5|12332.6|12330.6|61799
1623942000000|2021-06-17 15:00:00|12332.6|12330.6|12334.2|12332.2|12335|12333|12325.6|12323.6|73460
1623945600000|2021-06-17 16:00:00|12335|12333|12335|12333|12338.9|12336.9|12333.4|12331.4|77096
1623949200000|2021-06-17 17:00:00|12335.8|12333.8|12341.2|12339.2|12341.2|12339.2|12331.9|12329.9|80775
1623952800000|2021-06-17 18:00:00|12340.5|12338.5|12337.3|12335.3|12344.4|12342.4|12337.3|12335.3|47595
1623956400000|2021-06-17 19:00:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12335|12333|19713
1623960000000|2021-06-17 20:00:00|12337.3|12335.3|12338.1|12336.1|12339.7|12337.7|12335.8|12333.8|28138
1623967200000|2021-06-17 22:00:00|12338.5|12336.5|12337.3|12335.3|12338.9|12336.9|12336.5|12334.5|2376
1623970800000|2021-06-17 23:00:00|12337.7|12335.7|12333.4|12331.4|12338.1|12336.1|12333.4|12331.4|2239
1623974400000|2021-06-18 00:00:00|12332.6|12330.6|12331.1|12329.1|12334.2|12332.2|12331.1|12329.1|5824
1623978000000|2021-06-18 01:00:00|12331.9|12329.9|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|2642
1623981600000|2021-06-18 02:00:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.1|12329.1|3633
1623985200000|2021-06-18 03:00:00|12332.6|12330.6|12335|12333|12335|12333|12331.9|12329.9|4351
1623988800000|2021-06-18 04:00:00|12334.2|12332.2|12335.8|12333.8|12336.5|12334.5|12334.2|12332.2|2006
1623992400000|2021-06-18 05:00:00|12336.5|12334.5|12337.3|12335.3|12338.1|12336.1|12335|12333|4809
1623996000000|2021-06-18 06:00:00|12336.5|12334.5|12338.1|12336.1|12338.9|12336.9|12332.6|12330.6|10005
1623999600000|2021-06-18 07:00:00|12338.9|12336.9|12348.3|12346.3|12349.8|12347.8|12336.5|12334.5|27658
1624003200000|2021-06-18 08:00:00|12349|12347|12346.7|12344.7|12354.5|12352.5|12344.4|12342.4|16677
1624006800000|2021-06-18 09:00:00|12345.9|12343.9|12344.4|12342.4|12346.7|12344.7|12343.6|12341.6|9729
1624010400000|2021-06-18 10:00:00|12343.6|12341.6|12342.8|12340.8|12345.9|12343.9|12342.8|12340.8|9047
1624014000000|2021-06-18 11:00:00|12342|12340|12349|12347|12349|12347|12342|12340|20963
1624017600000|2021-06-18 12:00:00|12348.3|12346.3|12326.4|12324.4|12348.3|12346.3|12321.7|12319.7|81659
1624021200000|2021-06-18 13:00:00|12327.2|12325.2|12295.9|12293.9|12327.2|12325.2|12295.1|12293.1|102198
1624024800000|2021-06-18 14:00:00|12295.1|12293.1|12326.4|12324.4|12334.2|12332.2|12287.3|12285.3|123819
1624028400000|2021-06-18 15:00:00|12326|12324|12325.6|12323.6|12330.3|12328.3|12317.8|12315.8|56147
1624032000000|2021-06-18 16:00:00|12324.8|12322.8|12323.3|12321.3|12329.5|12327.5|12320.9|12318.9|29878
1624035600000|2021-06-18 17:00:00|12322.5|12320.5|12327.2|12325.2|12328|12326|12319.4|12317.4|25586
1624039200000|2021-06-18 18:00:00|12328.7|12326.7|12329.5|12327.5|12338.1|12336.1|12328|12326|38080
1624042800000|2021-06-18 19:00:00|12330.3|12328.3|12333.4|12331.4|12335|12333|12327.2|12325.2|20154
1624046400000|2021-06-18 20:00:00|12333.8|12331.8|12335|12333|12335.8|12333.8|12332.6|12330.6|13740
1624226400000|2021-06-20 22:00:00|12335.4|12333.4|12331.1|12329.1|12338.1|12336.1|12331.1|12329.1|6037
1624230000000|2021-06-20 23:00:00|12331.5|12329.5|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|2975
1624233600000|2021-06-21 00:00:00|12331.1|12329.1|12336.5|12334.5|12338.9|12336.9|12330.3|12328.3|7561
1624237200000|2021-06-21 01:00:00|12335.8|12333.8|12338.1|12336.1|12343.6|12341.6|12335.8|12333.8|10064
1624240800000|2021-06-21 02:00:00|12338.9|12336.9|12340.5|12338.5|12342|12340|12338.9|12336.9|5179
1624244400000|2021-06-21 03:00:00|12341.2|12339.2|12342.8|12340.8|12349.8|12347.8|12340.5|12338.5|16000
1624248000000|2021-06-21 04:00:00|12343.2|12341.2|12342|12340|12345.1|12343.1|12340.5|12338.5|5859
1624251600000|2021-06-21 05:00:00|12342.8|12340.8|12338.9|12336.9|12342.8|12340.8|12336.5|12334.5|6247
1624255200000|2021-06-21 06:00:00|12338.5|12336.5|12342|12340|12342|12340|12335.8|12333.8|19309
1624258800000|2021-06-21 07:00:00|12341.2|12339.2|12335.8|12333.8|12342|12340|12334.2|12332.2|23514
1624262400000|2021-06-21 08:00:00|12335.4|12333.4|12338.1|12336.1|12342|12340|12334.2|12332.2|16450
1624266000000|2021-06-21 09:00:00|12338.9|12336.9|12334.2|12332.2|12338.9|12336.9|12332.6|12330.6|11543
1624269600000|2021-06-21 10:00:00|12333.4|12331.4|12331.1|12329.1|12334.2|12332.2|12328.7|12326.7|14967
1624273200000|2021-06-21 11:00:00|12330.3|12328.3|12326.4|12324.4|12331.1|12329.1|12325.6|12323.6|17460
1624276800000|2021-06-21 12:00:00|12327.2|12325.2|12319.4|12317.4|12327.2|12325.2|12318.6|12316.6|37872
1624280400000|2021-06-21 13:00:00|12320.1|12318.1|12314.7|12312.7|12320.1|12318.1|12312.7|12310.7|40818
1624284000000|2021-06-21 14:00:00|12313.9|12311.9|12327.2|12325.2|12328|12326|12310.8|12308.8|55618
1624287600000|2021-06-21 15:00:00|12328|12326|12324.8|12322.8|12331.1|12329.1|12323.3|12321.3|38763
1624291200000|2021-06-21 16:00:00|12325.6|12323.6|12333.4|12331.4|12335|12333|12324|12322|33434
1624294800000|2021-06-21 17:00:00|12332.6|12330.6|12331.9|12329.9|12336.5|12334.5|12331.1|12329.1|25146
1624298400000|2021-06-21 18:00:00|12331.1|12329.1|12331.9|12329.9|12334.2|12332.2|12331.1|12329.1|22422
1624302000000|2021-06-21 19:00:00|12332.6|12330.6|12331.1|12329.1|12335.8|12333.8|12330.3|12328.3|26811
1624305600000|2021-06-21 20:00:00|12331.9|12329.9|12331.1|12329.1|12332.6|12330.6|12329.5|12327.5|14847
1624312800000|2021-06-21 22:00:00|12331.9|12329.9|12331.1|12329.1|12332.6|12330.6|12329.5|12327.5|3445
1624316400000|2021-06-21 23:00:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12328.7|12326.7|1827
1624320000000|2021-06-22 00:00:00|12331.9|12329.9|12337.3|12335.3|12338.1|12336.1|12331.1|12329.1|4081
1624323600000|2021-06-22 01:00:00|12336.5|12334.5|12334.2|12332.2|12337.3|12335.3|12334.2|12332.2|3170
1624327200000|2021-06-22 02:00:00|12335|12333|12331.1|12329.1|12335|12333|12331.1|12329.1|4141
1624330800000|2021-06-22 03:00:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|1322
1624334400000|2021-06-22 04:00:00|12330.7|12328.7|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1699
1624338000000|2021-06-22 05:00:00|12329.5|12327.5|12327.2|12325.2|12330.3|12328.3|12327.2|12325.2|2735
1624341600000|2021-06-22 06:00:00|12325.6|12323.6|12329.5|12327.5|12332.6|12330.6|12324.8|12322.8|12650
1624345200000|2021-06-22 07:00:00|12330.3|12328.3|12327.2|12325.2|12332.6|12330.6|12324.8|12322.8|11490
1624348800000|2021-06-22 08:00:00|12326.8|12324.8|12328|12326|12328|12326|12324.8|12322.8|10198
1624352400000|2021-06-22 09:00:00|12328.3|12326.3|12335|12333|12335.8|12333.8|12328|12326|9545
1624356000000|2021-06-22 10:00:00|12335.8|12333.8|12335.8|12333.8|12337.3|12335.3|12335|12333|6199
1624359600000|2021-06-22 11:00:00|12335|12333|12335|12333|12336.5|12334.5|12331.9|12329.9|7370
1624363200000|2021-06-22 12:00:00|12335.4|12333.4|12337.3|12335.3|12340.5|12338.5|12335|12333|32248
1624366800000|2021-06-22 13:00:00|12336.5|12334.5|12338.9|12336.9|12340.5|12338.5|12335|12333|50516
1624370400000|2021-06-22 14:00:00|12338.1|12336.1|12345.9|12343.9|12346.7|12344.7|12338.1|12336.1|29943
1624374000000|2021-06-22 15:00:00|12346.7|12344.7|12345.9|12343.9|12347.5|12345.5|12343.6|12341.6|26691
1624377600000|2021-06-22 16:00:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12342.8|12340.8|22062
1624381200000|2021-06-22 17:00:00|12344.4|12342.4|12342.8|12340.8|12346.7|12344.7|12342|12340|28032
1624384800000|2021-06-22 18:00:00|12342|12340|12346.7|12344.7|12347.5|12345.5|12341.2|12339.2|26077
1624388400000|2021-06-22 19:00:00|12345.9|12343.9|12349|12347|12349.8|12347.8|12344.4|12342.4|23792
1624392000000|2021-06-22 20:00:00|12348.3|12346.3|12347.5|12345.5|12350.6|12348.6|12347.5|12345.5|17749
1624399200000|2021-06-22 22:00:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|1185
1624402800000|2021-06-22 23:00:00|12349|12347|12349.8|12347.8|12350.6|12348.6|12349|12347|1662
1624406400000|2021-06-23 00:00:00|12350.6|12348.6|12352.2|12350.2|12353.7|12351.7|12350.6|12348.6|4338
1624410000000|2021-06-23 01:00:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|2895
1624413600000|2021-06-23 02:00:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|1714
1624417200000|2021-06-23 03:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|1201
1624420800000|2021-06-23 04:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12349.8|12347.8|2326
1624424400000|2021-06-23 05:00:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12348.3|12346.3|2212
1624428000000|2021-06-23 06:00:00|12349.4|12347.4|12341.2|12339.2|12349.4|12347.4|12340.5|12338.5|9791
1624431600000|2021-06-23 07:00:00|12342|12340|12345.1|12343.1|12345.9|12343.9|12341.2|12339.2|11351
1624435200000|2021-06-23 08:00:00|12345.9|12343.9|12343.6|12341.6|12348.3|12346.3|12342.8|12340.8|9738
1624438800000|2021-06-23 09:00:00|12344.4|12342.4|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|5282
1624442400000|2021-06-23 10:00:00|12345.5|12343.5|12344.4|12342.4|12346.7|12344.7|12343.6|12341.6|5933
1624446000000|2021-06-23 11:00:00|12345.1|12343.1|12348.3|12346.3|12349.8|12347.8|12344.4|12342.4|9037
1624449600000|2021-06-23 12:00:00|12349|12347|12345.9|12343.9|12349.8|12347.8|12345.1|12343.1|25488
1624453200000|2021-06-23 13:00:00|12346.7|12344.7|12349|12347|12349|12347|12342|12340|40269
1624456800000|2021-06-23 14:00:00|12349.8|12347.8|12347.5|12345.5|12349.8|12347.8|12346.7|12344.7|65616
1624460400000|2021-06-23 15:00:00|12346.7|12344.7|12341.2|12339.2|12347.5|12345.5|12340.5|12338.5|23745
1624464000000|2021-06-23 16:00:00|12340.5|12338.5|12335|12333|12342.8|12340.8|12334.2|12332.2|39240
1624467600000|2021-06-23 17:00:00|12335.8|12333.8|12334.2|12332.2|12336.5|12334.5|12332.6|12330.6|44009
1624471200000|2021-06-23 18:00:00|12335|12333|12335|12333|12335.8|12333.8|12333.4|12331.4|27157
1624474800000|2021-06-23 19:00:00|12334.2|12332.2|12332.6|12330.6|12335|12333|12331.9|12329.9|21372
1624478400000|2021-06-23 20:00:00|12331.9|12329.9|12333.4|12331.4|12335.8|12333.8|12331.9|12329.9|14028
1624485600000|2021-06-23 22:00:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|2327
1624489200000|2021-06-23 23:00:00|12333.4|12331.4|12335.8|12333.8|12335.8|12333.8|12331.9|12329.9|1537
1624492800000|2021-06-24 00:00:00|12335|12333|12336.5|12334.5|12336.5|12334.5|12335|12333|3374
1624496400000|2021-06-24 01:00:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|1741
1624500000000|2021-06-24 02:00:00|12335|12333|12331.9|12329.9|12335.8|12333.8|12331.1|12329.1|4891
1624503600000|2021-06-24 03:00:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|2672
1624507200000|2021-06-24 04:00:00|12334.2|12332.2|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|1970
1624510800000|2021-06-24 05:00:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1508
1624514400000|2021-06-24 06:00:00|12332.6|12330.6|12330.3|12328.3|12333.4|12331.4|12329.5|12327.5|8838
1624518000000|2021-06-24 07:00:00|12329.5|12327.5|12328|12326|12330.3|12328.3|12327.2|12325.2|11380
1624521600000|2021-06-24 08:00:00|12327.6|12325.6|12330.3|12328.3|12333.4|12331.4|12327.2|12325.2|9943
1624525200000|2021-06-24 09:00:00|12329.5|12327.5|12331.1|12329.1|12331.9|12329.9|12329.5|12327.5|4453
1624528800000|2021-06-24 10:00:00|12330.3|12328.3|12331.9|12329.9|12332.6|12330.6|12330.3|12328.3|3557
1624532400000|2021-06-24 11:00:00|12332.6|12330.6|12333.4|12331.4|12335|12333|12331.9|12329.9|10651
1624536000000|2021-06-24 12:00:00|12334.2|12332.2|12334.2|12332.2|12342.4|12340.4|12333.4|12331.4|39041
1624539600000|2021-06-24 13:00:00|12333.4|12331.4|12339.7|12337.7|12340.5|12338.5|12332.6|12330.6|44872
1624543200000|2021-06-24 14:00:00|12340.5|12338.5|12333.4|12331.4|12340.5|12338.5|12331.9|12329.9|35975
1624546800000|2021-06-24 15:00:00|12332.6|12330.6|12329.5|12327.5|12333.4|12331.4|12327.2|12325.2|46794
1624550400000|2021-06-24 16:00:00|12328.7|12326.7|12327.2|12325.2|12331.9|12329.9|12327.2|12325.2|27853
1624554000000|2021-06-24 17:00:00|12327.6|12325.6|12328.7|12326.7|12331.1|12329.1|12327.2|12325.2|17651
1624557600000|2021-06-24 18:00:00|12329.5|12327.5|12331.1|12329.1|12332.6|12330.6|12328.7|12326.7|17208
1624561200000|2021-06-24 19:00:00|12331.9|12329.9|12329.5|12327.5|12331.9|12329.9|12329.5|12327.5|12635
1624564800000|2021-06-24 20:00:00|12330.3|12328.3|12327.2|12325.2|12330.3|12328.3|12326.4|12324.4|14899
1624572000000|2021-06-24 22:00:00|12328|12326|12328|12326|12329.5|12327.5|12328|12326|1972
1624575600000|2021-06-24 23:00:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|1805
1624579200000|2021-06-25 00:00:00|12328|12326|12327.2|12325.2|12328.7|12326.7|12326.4|12324.4|3002
1624582800000|2021-06-25 01:00:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|1486
1624586400000|2021-06-25 02:00:00|12327.2|12325.2|12326.4|12324.4|12328.7|12326.7|12325.6|12323.6|5295
1624590000000|2021-06-25 03:00:00|12325.6|12323.6|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|1013
1624593600000|2021-06-25 04:00:00|12327.2|12325.2|12325.6|12323.6|12328|12326|12325.6|12323.6|2469
1624597200000|2021-06-25 05:00:00|12324.8|12322.8|12325.6|12323.6|12328.7|12326.7|12324|12322|3287
1624600800000|2021-06-25 06:00:00|12325.2|12323.2|12330.3|12328.3|12330.3|12328.3|12325.2|12323.2|4152
1624604400000|2021-06-25 07:00:00|12331.1|12329.1|12328.7|12326.7|12331.1|12329.1|12327.2|12325.2|5728
1624608000000|2021-06-25 08:00:00|12329.5|12327.5|12327.2|12325.2|12331.9|12329.9|12327.2|12325.2|6830
1624611600000|2021-06-25 09:00:00|12327.6|12325.6|12324|12322|12328|12326|12323.3|12321.3|13620
1624615200000|2021-06-25 10:00:00|12324.4|12322.4|12324.8|12322.8|12327.2|12325.2|12322.5|12320.5|10465
1624618800000|2021-06-25 11:00:00|12324|12322|12325.6|12323.6|12325.6|12323.6|12324|12322|5431
1624622400000|2021-06-25 12:00:00|12326.4|12324.4|12332.6|12330.6|12335|12333|12324.8|12322.8|38396
1624626000000|2021-06-25 13:00:00|12333.4|12331.4|12332.6|12330.6|12335.8|12333.8|12331.1|12329.1|26466
1624629600000|2021-06-25 14:00:00|12333.4|12331.4|12328|12326|12333.4|12331.4|12327.2|12325.2|39920
1624633200000|2021-06-25 15:00:00|12327.2|12325.2|12325.6|12323.6|12327.2|12325.2|12323.3|12321.3|37500
1624636800000|2021-06-25 16:00:00|12324.8|12322.8|12322.5|12320.5|12325.6|12323.6|12322.5|12320.5|21997
1624640400000|2021-06-25 17:00:00|12321.7|12319.7|12317|12315|12322.5|12320.5|12317|12315|23923
1624644000000|2021-06-25 18:00:00|12317.8|12315.8|12320.9|12318.9|12320.9|12318.9|12317|12315|24673
1624647600000|2021-06-25 19:00:00|12321.7|12319.7|12323.3|12321.3|12323.3|12321.3|12320.9|12318.9|19876
1624651200000|2021-06-25 20:00:00|12322.5|12320.5|12323.3|12321.3|12324|12322|12322.5|12320.5|12858
1624831200000|2021-06-27 22:00:00|12322.5|12320.5|12324|12322|12324.8|12322.8|12322.5|12320.5|2096
1624834800000|2021-06-27 23:00:00|12323.3|12321.3|12323.3|12321.3|12324.8|12322.8|12323.3|12321.3|2563
1624838400000|2021-06-28 00:00:00|12324|12322|12324|12322|12324.8|12322.8|12323.3|12321.3|2993
1624842000000|2021-06-28 01:00:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|2824
1624845600000|2021-06-28 02:00:00|12322.5|12320.5|12323.3|12321.3|12323.7|12321.7|12322.5|12320.5|2195
1624849200000|2021-06-28 03:00:00|12322.5|12320.5|12323.3|12321.3|12324|12322|12322.5|12320.5|2415
1624852800000|2021-06-28 04:00:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|1677
1624856400000|2021-06-28 05:00:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12322.5|12320.5|5515
1624860000000|2021-06-28 06:00:00|12323.3|12321.3|12324.4|12322.4|12325.6|12323.6|12323.3|12321.3|7874
1624863600000|2021-06-28 07:00:00|12324.8|12322.8|12327.2|12325.2|12328|12326|12323.3|12321.3|9317
1624867200000|2021-06-28 08:00:00|12326.4|12324.4|12324|12322|12327.2|12325.2|12323.3|12321.3|3956
1624870800000|2021-06-28 09:00:00|12323.3|12321.3|12324.8|12322.8|12325.6|12323.6|12323.3|12321.3|5337
1624874400000|2021-06-28 10:00:00|12325.6|12323.6|12328.7|12326.7|12328.7|12326.7|12324|12322|7046
1624878000000|2021-06-28 11:00:00|12329.5|12327.5|12328.7|12326.7|12330.3|12328.3|12328|12326|6338
1624881600000|2021-06-28 12:00:00|12328|12326|12330.3|12328.3|12332.6|12330.6|12328|12326|23511
1624885200000|2021-06-28 13:00:00|12331.1|12329.1|12331.9|12329.9|12332.6|12330.6|12328|12326|24823
1624888800000|2021-06-28 14:00:00|12332.3|12330.3|12331.9|12329.9|12333.4|12331.4|12331.1|12329.1|20035
1624892400000|2021-06-28 15:00:00|12332.6|12330.6|12337.3|12335.3|12337.3|12335.3|12332.6|12330.6|22186
1624896000000|2021-06-28 16:00:00|12336.9|12334.9|12336.5|12334.5|12337.3|12335.3|12335|12333|14879
1624899600000|2021-06-28 17:00:00|12337.3|12335.3|12335.8|12333.8|12338.1|12336.1|12335|12333|14600
1624903200000|2021-06-28 18:00:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|8921
1624906800000|2021-06-28 19:00:00|12335|12333|12333.4|12331.4|12335|12333|12332.6|12330.6|15508
1624910400000|2021-06-28 20:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|12360
1624917600000|2021-06-28 22:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|713
1624921200000|2021-06-28 23:00:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|1092
1624924800000|2021-06-29 00:00:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|2291
1624928400000|2021-06-29 01:00:00|12331.9|12329.9|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|1569
1624932000000|2021-06-29 02:00:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|2640
1624935600000|2021-06-29 03:00:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|3026
1624939200000|2021-06-29 04:00:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1591
1624942800000|2021-06-29 05:00:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|1934
1624946400000|2021-06-29 06:00:00|12331.9|12329.9|12331.9|12329.9|12333.4|12331.4|12329.5|12327.5|6909
1624950000000|2021-06-29 07:00:00|12332.3|12330.3|12328.7|12326.7|12333.4|12331.4|12327.2|12325.2|6387
1624953600000|2021-06-29 08:00:00|12328|12326|12330.3|12328.3|12330.3|12328.3|12325.6|12323.6|9317
1624957200000|2021-06-29 09:00:00|12329.5|12327.5|12332.6|12330.6|12332.6|12330.6|12329.5|12327.5|3169
1624960800000|2021-06-29 10:00:00|12331.9|12329.9|12331.1|12329.1|12332.6|12330.6|12330.3|12328.3|2717
1624964400000|2021-06-29 11:00:00|12329.5|12327.5|12328.7|12326.7|12331.1|12329.1|12327.2|12325.2|8060
1624968000000|2021-06-29 12:00:00|12328|12326|12328.7|12326.7|12329.5|12327.5|12323.3|12321.3|45453
1624971600000|2021-06-29 13:00:00|12328|12326|12330.3|12328.3|12332.6|12330.6|12325.6|12323.6|27497
1624975200000|2021-06-29 14:00:00|12329.5|12327.5|12334.2|12332.2|12335|12333|12328|12326|33516
1624978800000|2021-06-29 15:00:00|12333.4|12331.4|12335.8|12333.8|12336.5|12334.5|12333.4|12331.4|23401
1624982400000|2021-06-29 16:00:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|15456
1624986000000|2021-06-29 17:00:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|7045
1624989600000|2021-06-29 18:00:00|12335.8|12333.8|12337.3|12335.3|12338.1|12336.1|12335|12333|18141
1624993200000|2021-06-29 19:00:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12335.8|12333.8|16984
1624996800000|2021-06-29 20:00:00|12338.1|12336.1|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|12489
1625004000000|2021-06-29 22:00:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|1246
1625007600000|2021-06-29 23:00:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|577
1625011200000|2021-06-30 00:00:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|2476
1625014800000|2021-06-30 01:00:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1403
1625018400000|2021-06-30 02:00:00|12336.9|12334.9|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2017
1625022000000|2021-06-30 03:00:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2200
1625025600000|2021-06-30 04:00:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1399
1625029200000|2021-06-30 05:00:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|1633
1625032800000|2021-06-30 06:00:00|12335.8|12333.8|12337.3|12335.3|12337.3|12335.3|12335|12333|2731
1625036400000|2021-06-30 07:00:00|12336.5|12334.5|12336.5|12334.5|12338.1|12336.1|12335|12333|4881
1625040000000|2021-06-30 08:00:00|12337.3|12335.3|12339.7|12337.7|12342.8|12340.8|12336.5|12334.5|14247
1625043600000|2021-06-30 09:00:00|12340.5|12338.5|12345.1|12343.1|12345.9|12343.9|12339.7|12337.7|9390
1625047200000|2021-06-30 10:00:00|12344.4|12342.4|12345.1|12343.1|12346.7|12344.7|12343.6|12341.6|7844
1625050800000|2021-06-30 11:00:00|12345.9|12343.9|12345.1|12343.1|12347.5|12345.5|12343.6|12341.6|13346
1625054400000|2021-06-30 12:00:00|12344.4|12342.4|12341.2|12339.2|12346.7|12344.7|12338.9|12336.9|32440
1625058000000|2021-06-30 13:00:00|12340.5|12338.5|12342.8|12340.8|12344.4|12342.4|12338.1|12336.1|53181
1625061600000|2021-06-30 14:00:00|12342|12340|12345.1|12343.1|12345.9|12343.9|12341.2|12339.2|30221
1625065200000|2021-06-30 15:00:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12343.6|12341.6|22013
1625068800000|2021-06-30 16:00:00|12346.3|12344.3|12344.4|12342.4|12346.7|12344.7|12344.4|12342.4|16247
1625072400000|2021-06-30 17:00:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12342.8|12340.8|30003
1625076000000|2021-06-30 18:00:00|12343.2|12341.2|12343.6|12341.6|12345.1|12343.1|12342.8|12340.8|31722
1625079600000|2021-06-30 19:00:00|12342.8|12340.8|12340.5|12338.5|12345.9|12343.9|12337.3|12335.3|76249
1625083200000|2021-06-30 20:00:00|12340.8|12338.8|12336.5|12334.5|12341.2|12339.2|12335.8|12333.8|41419
1625090400000|2021-06-30 22:00:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|1839
1625094000000|2021-06-30 23:00:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335|12333|2505
1625097600000|2021-07-01 00:00:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335|12333|2994
1625101200000|2021-07-01 01:00:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|2385
1625104800000|2021-07-01 02:00:00|12337.3|12335.3|12335|12333|12337.3|12335.3|12334.2|12332.2|2440
1625108400000|2021-07-01 03:00:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12334.2|12332.2|1309
1625112000000|2021-07-01 04:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|1434
1625115600000|2021-07-01 05:00:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|1318
1625119200000|2021-07-01 06:00:00|12335.8|12333.8|12336.5|12334.5|12337.3|12335.3|12334.2|12332.2|5933
1625122800000|2021-07-01 07:00:00|12337.3|12335.3|12335|12333|12337.3|12335.3|12333.4|12331.4|5121
1625126400000|2021-07-01 08:00:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12332.6|12330.6|12141
1625130000000|2021-07-01 09:00:00|12334.2|12332.2|12332.6|12330.6|12335|12333|12332.6|12330.6|7595
1625133600000|2021-07-01 10:00:00|12333.4|12331.4|12333.4|12331.4|12335.8|12333.8|12332.6|12330.6|4281
1625137200000|2021-07-01 11:00:00|12332.6|12330.6|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|5661
1625140800000|2021-07-01 12:00:00|12331.9|12329.9|12337.3|12335.3|12338.9|12336.9|12331.9|12329.9|37455
1625144400000|2021-07-01 13:00:00|12338.1|12336.1|12340.5|12338.5|12341.2|12339.2|12337.3|12335.3|31552
1625148000000|2021-07-01 14:00:00|12338.9|12336.9|12330.3|12328.3|12340.5|12338.5|12326.4|12324.4|55542
1625151600000|2021-07-01 15:00:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12325.6|12323.6|26976
1625155200000|2021-07-01 16:00:00|12330.3|12328.3|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|12933
1625158800000|2021-07-01 17:00:00|12330.3|12328.3|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|10251
1625162400000|2021-07-01 18:00:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|14188
1625166000000|2021-07-01 19:00:00|12330.3|12328.3|12333.4|12331.4|12334.2|12332.2|12330.3|12328.3|15807
1625169600000|2021-07-01 20:00:00|12334.2|12332.2|12333.8|12331.8|12335|12333|12331.9|12329.9|15235
1625176800000|2021-07-01 22:00:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|3528
1625180400000|2021-07-01 23:00:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|908
1625184000000|2021-07-02 00:00:00|12330.3|12328.3|12331.9|12329.9|12332.6|12330.6|12330.3|12328.3|4123
1625187600000|2021-07-02 01:00:00|12332.6|12330.6|12331.1|12329.1|12333.4|12331.4|12331.1|12329.1|4180
1625191200000|2021-07-02 02:00:00|12330.7|12328.7|12329.5|12327.5|12331.1|12329.1|12328.7|12326.7|3446
1625194800000|2021-07-02 03:00:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|2204
1625198400000|2021-07-02 04:00:00|12331.9|12329.9|12329.5|12327.5|12331.9|12329.9|12329.5|12327.5|1917
1625202000000|2021-07-02 05:00:00|12328.7|12326.7|12329.5|12327.5|12331.1|12329.1|12328|12326|6397
1625205600000|2021-07-02 06:00:00|12330.3|12328.3|12328|12326|12330.3|12328.3|12328|12326|4346
1625209200000|2021-07-02 07:00:00|12328.7|12326.7|12333.4|12331.4|12335|12333|12328|12326|10464
1625212800000|2021-07-02 08:00:00|12334.2|12332.2|12335|12333|12337.3|12335.3|12333.4|12331.4|9644
1625216400000|2021-07-02 09:00:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12333.4|12331.4|11226
1625220000000|2021-07-02 10:00:00|12335.8|12333.8|12335|12333|12338.1|12336.1|12335|12333|7376
1625223600000|2021-07-02 11:00:00|12335.4|12333.4|12335|12333|12336.5|12334.5|12333.4|12331.4|12908
1625227200000|2021-07-02 12:00:00|12334.2|12332.2|12351.4|12349.4|12353.7|12351.7|12317.8|12315.8|92687
1625230800000|2021-07-02 13:00:00|12350.6|12348.6|12346.7|12344.7|12353.7|12351.7|12341.2|12339.2|67704
1625234400000|2021-07-02 14:00:00|12345.9|12343.9|12346.7|12344.7|12349|12347|12345.1|12343.1|31410
1625238000000|2021-07-02 15:00:00|12345.9|12343.9|12347.5|12345.5|12349|12347|12345.9|12343.9|16369
1625241600000|2021-07-02 16:00:00|12348.3|12346.3|12351.4|12349.4|12351.4|12349.4|12346.7|12344.7|17548
1625245200000|2021-07-02 17:00:00|12350.6|12348.6|12352.2|12350.2|12353|12351|12350.6|12348.6|13175
1625248800000|2021-07-02 18:00:00|12353|12351|12351.4|12349.4|12353|12351|12349.8|12347.8|13679
1625252400000|2021-07-02 19:00:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|4269
1625256000000|2021-07-02 20:00:00|12351.4|12349.4|12353.7|12351.7|12355.3|12353.3|12351.4|12349.4|8005
1625436000000|2021-07-04 22:00:00|12353.3|12351.3|12350.6|12348.6|12354.5|12352.5|12350.6|12348.6|1621
1625439600000|2021-07-04 23:00:00|12351.4|12349.4|12353.7|12351.7|12353.7|12351.7|12351.4|12349.4|2576
1625443200000|2021-07-05 00:00:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|710
1625446800000|2021-07-05 01:00:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|966
1625450400000|2021-07-05 02:00:00|||||||||301
1625454000000|2021-07-05 03:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|1171
1625457600000|2021-07-05 04:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|319
1625461200000|2021-07-05 05:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|556
1625464800000|2021-07-05 06:00:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|2364
1625468400000|2021-07-05 07:00:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12351.4|12349.4|4177
1625472000000|2021-07-05 08:00:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|1201
1625475600000|2021-07-05 09:00:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|3833
1625479200000|2021-07-05 10:00:00|12353.7|12351.7|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|3346
1625482800000|2021-07-05 11:00:00|12354.9|12352.9|12354.5|12352.5|12354.9|12352.9|12354.5|12352.5|3322
1625486400000|2021-07-05 12:00:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|1927
1625490000000|2021-07-05 13:00:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353|12351|2082
1625493600000|2021-07-05 14:00:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353|12351|2899
1625497200000|2021-07-05 15:00:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|2670
1625500800000|2021-07-05 16:00:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|3451
1625522400000|2021-07-05 22:00:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|916
1625526000000|2021-07-05 23:00:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353|12351|1571
1625529600000|2021-07-06 00:00:00|12353|12351|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|2324
1625533200000|2021-07-06 01:00:00|12351.8|12349.8|12350.6|12348.6|12352.2|12350.2|12350.6|12348.6|1585
1625536800000|2021-07-06 02:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|1190
1625540400000|2021-07-06 03:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|410
1625544000000|2021-07-06 04:00:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|1210
1625547600000|2021-07-06 05:00:00|12349.4|12347.4|12349.8|12347.8|12350.6|12348.6|12349|12347|2933
1625551200000|2021-07-06 06:00:00|12349|12347|12347.5|12345.5|12351.4|12349.4|12347.5|12345.5|8662
1625554800000|2021-07-06 07:00:00|12346.7|12344.7|12352.2|12350.2|12352.2|12350.2|12346.7|12344.7|13499
1625558400000|2021-07-06 08:00:00|12353|12351|12351.4|12349.4|12354.5|12352.5|12349.8|12347.8|9745
1625562000000|2021-07-06 09:00:00|12352.2|12350.2|12355.3|12353.3|12356.9|12354.9|12351.4|12349.4|7945
1625565600000|2021-07-06 10:00:00|12355.7|12353.7|12353.7|12351.7|12356.1|12354.1|12353|12351|4447
1625569200000|2021-07-06 11:00:00|12353|12351|12353|12351|12353.7|12351.7|12351.4|12349.4|12921
1625572800000|2021-07-06 12:00:00|12353.7|12351.7|12353.7|12351.7|12360|12358|12351.4|12349.4|25860
1625576400000|2021-07-06 13:00:00|12353|12351|12370.9|12368.9|12371.7|12369.7|12352.2|12350.2|45631
1625580000000|2021-07-06 14:00:00|12372.5|12370.5|12385.8|12383.8|12389.7|12387.7|12371.7|12369.7|152527
1625583600000|2021-07-06 15:00:00|12385.4|12383.4|12378.7|12376.7|12385.8|12383.8|12375.6|12373.6|46953
1625587200000|2021-07-06 16:00:00|12379.5|12377.5|12379.5|12377.5|12381.9|12379.9|12378.7|12376.7|16801
1625590800000|2021-07-06 17:00:00|12380.3|12378.3|12376.4|12374.4|12380.3|12378.3|12374.8|12372.8|19241
1625594400000|2021-07-06 18:00:00|12377.2|12375.2|12378.7|12376.7|12381.1|12379.1|12377.2|12375.2|18420
1625598000000|2021-07-06 19:00:00|12379.5|12377.5|12381.9|12379.9|12381.9|12379.9|12378|12376|18812
1625601600000|2021-07-06 20:00:00|12381.1|12379.1|12383.4|12381.4|12385|12383|12381.1|12379.1|19901
1625608800000|2021-07-06 22:00:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12380.3|12378.3|2293
1625612400000|2021-07-06 23:00:00|12380.3|12378.3|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|1788
1625616000000|2021-07-07 00:00:00|12382.6|12380.6|12379.5|12377.5|12382.6|12380.6|12379.5|12377.5|5658
1625619600000|2021-07-07 01:00:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|5689
1625623200000|2021-07-07 02:00:00|12379.5|12377.5|12378|12376|12381.1|12379.1|12378|12376|6091
1625626800000|2021-07-07 03:00:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12376.4|12374.4|3366
1625630400000|2021-07-07 04:00:00|12376.4|12374.4|12378|12376|12378|12376|12375.6|12373.6|4072
1625634000000|2021-07-07 05:00:00|12377.2|12375.2|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|2770
1625637600000|2021-07-07 06:00:00|12375.6|12373.6|12374|12372|12378|12376|12374|12372|7685
1625641200000|2021-07-07 07:00:00|12374.8|12372.8|12385|12383|12385.8|12383.8|12374|12372|17542
1625644800000|2021-07-07 08:00:00|12384.6|12382.6|12380.3|12378.3|12385|12383|12379.5|12377.5|8702
1625648400000|2021-07-07 09:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|6235
1625652000000|2021-07-07 10:00:00|12379.1|12377.1|12381.1|12379.1|12383.4|12381.4|12377.2|12375.2|7220
1625655600000|2021-07-07 11:00:00|12381.9|12379.9|12383.4|12381.4|12384.2|12382.2|12380.3|12378.3|10136
1625659200000|2021-07-07 12:00:00|12384.2|12382.2|12385.8|12383.8|12393.6|12391.6|12384.2|12382.2|44448
1625662800000|2021-07-07 13:00:00|12386.2|12384.2|12386.5|12384.5|12387.3|12385.3|12374.8|12372.8|63770
1625666400000|2021-07-07 14:00:00|12385.8|12383.8|12388.9|12386.9|12392.8|12390.8|12384.2|12382.2|45874
1625670000000|2021-07-07 15:00:00|12388.1|12386.1|12391.2|12389.2|12392|12390|12384.6|12382.6|31506
1625673600000|2021-07-07 16:00:00|12392|12390|12388.9|12386.9|12392|12390|12388.9|12386.9|15806
1625677200000|2021-07-07 17:00:00|12388.1|12386.1|12389.7|12387.7|12390.5|12388.5|12385|12383|17891
1625680800000|2021-07-07 18:00:00|12388.9|12386.9|12392.8|12390.8|12392.8|12390.8|12385.8|12383.8|38692
1625684400000|2021-07-07 19:00:00|12392|12390|12392|12390|12392|12390|12389.7|12387.7|27316
1625688000000|2021-07-07 20:00:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12389.7|12387.7|18879
1625695200000|2021-07-07 22:00:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|1963
1625698800000|2021-07-07 23:00:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|2174
1625702400000|2021-07-08 00:00:00|12392.8|12390.8|12395.1|12393.1|12395.9|12393.9|12392.8|12390.8|5123
1625706000000|2021-07-08 01:00:00|12394.8|12392.8|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|4375
1625709600000|2021-07-08 02:00:00|12392.8|12390.8|12388.9|12386.9|12392.8|12390.8|12388.1|12386.1|12235
1625713200000|2021-07-08 03:00:00|12389.7|12387.7|12389.7|12387.7|12390.8|12388.8|12389.7|12387.7|886
1625716800000|2021-07-08 04:00:00|12390.1|12388.1|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1531
1625720400000|2021-07-08 05:00:00|12391.2|12389.2|12392|12390|12393.6|12391.6|12390.5|12388.5|3591
1625724000000|2021-07-08 06:00:00|12392.8|12390.8|12401.4|12399.4|12403|12401|12392|12390|25351
1625727600000|2021-07-08 07:00:00|12402.2|12400.2|12400.6|12398.6|12405.3|12403.3|12398.3|12396.3|21474
1625731200000|2021-07-08 08:00:00|12401.4|12399.4|12411.5|12409.5|12411.5|12409.5|12400.6|12398.6|19376
1625734800000|2021-07-08 09:00:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12406.9|12404.9|11373
1625738400000|2021-07-08 10:00:00|12413.1|12411.1|12416.2|12414.2|12417.8|12415.8|12410.8|12408.8|20177
1625742000000|2021-07-08 11:00:00|12417|12415|12409.2|12407.2|12417|12415|12407.6|12405.6|27290
1625745600000|2021-07-08 12:00:00|12410|12408|12403.7|12401.7|12413.1|12411.1|12403|12401|40400
1625749200000|2021-07-08 13:00:00|12403|12401|12414.7|12412.7|12415.5|12413.5|12400.6|12398.6|63885
1625752800000|2021-07-08 14:00:00|12413.9|12411.9|12420.1|12418.1|12424|12422|12410.8|12408.8|58076
1625756400000|2021-07-08 15:00:00|12419.4|12417.4|12414.7|12412.7|12419.4|12417.4|12413.1|12411.1|38768
1625760000000|2021-07-08 16:00:00|12415.5|12413.5|12413.1|12411.1|12415.5|12413.5|12411.5|12409.5|18942
1625763600000|2021-07-08 17:00:00|12412.3|12410.3|12416.2|12414.2|12417|12415|12412.3|12410.3|11711
1625767200000|2021-07-08 18:00:00|12417|12415|12418.6|12416.6|12419|12417|12416.2|12414.2|28242
1625770800000|2021-07-08 19:00:00|12417.8|12415.8|12415.5|12413.5|12419.4|12417.4|12414.7|12412.7|23190
1625774400000|2021-07-08 20:00:00|12414.7|12412.7|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|15407
1625781600000|2021-07-08 22:00:00|12413.1|12411.1|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|1003
1625785200000|2021-07-08 23:00:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|2766
1625788800000|2021-07-09 00:00:00|12410.8|12408.8|12405.3|12403.3|12410.8|12408.8|12405.3|12403.3|14800
1625792400000|2021-07-09 01:00:00|12405.7|12403.7|12407.6|12405.6|12408.4|12406.4|12404.5|12402.5|4583
1625796000000|2021-07-09 02:00:00|12408.4|12406.4|12406.9|12404.9|12409.2|12407.2|12406.1|12404.1|1784
1625799600000|2021-07-09 03:00:00|12406.1|12404.1|12403|12401|12407.6|12405.6|12403|12401|2858
1625803200000|2021-07-09 04:00:00|12403.7|12401.7|12400.6|12398.6|12403.7|12401.7|12399|12397|9166
1625806800000|2021-07-09 05:00:00|12399.8|12397.8|12404.5|12402.5|12406.1|12404.1|12399|12397|6449
1625810400000|2021-07-09 06:00:00|12405.3|12403.3|12402.2|12400.2|12408.4|12406.4|12401.4|12399.4|15362
1625814000000|2021-07-09 07:00:00|12403|12401|12403|12401|12407.6|12405.6|12401.4|12399.4|12622
1625817600000|2021-07-09 08:00:00|12403.7|12401.7|12403.7|12401.7|12406.1|12404.1|12402.2|12400.2|10893
1625821200000|2021-07-09 09:00:00|12403|12401|12402.2|12400.2|12405.3|12403.3|12399.8|12397.8|10755
1625824800000|2021-07-09 10:00:00|12401.4|12399.4|12401.4|12399.4|12404.5|12402.5|12400.6|12398.6|9800
1625828400000|2021-07-09 11:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12396.7|12394.7|25617
1625832000000|2021-07-09 12:00:00|12403|12401|12403|12401|12406.1|12404.1|12401.4|12399.4|39954
1625835600000|2021-07-09 13:00:00|12403.7|12401.7|12396.7|12394.7|12404.5|12402.5|12396.7|12394.7|33753
1625839200000|2021-07-09 14:00:00|12395.9|12393.9|12398.3|12396.3|12398.3|12396.3|12394.4|12392.4|30311
1625842800000|2021-07-09 15:00:00|12397.5|12395.5|12399|12397|12399|12397|12395.9|12393.9|14770
1625846400000|2021-07-09 16:00:00|12398.3|12396.3|12395.9|12393.9|12398.3|12396.3|12395.9|12393.9|14691
1625850000000|2021-07-09 17:00:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12392|12390|15884
1625853600000|2021-07-09 18:00:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|18635
1625857200000|2021-07-09 19:00:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|26642
1625860800000|2021-07-09 20:00:00|12393.6|12391.6|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|16209
1626040800000|2021-07-11 22:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|523
1626044400000|2021-07-11 23:00:00|12395.1|12393.1|12394.4|12392.4|12396.7|12394.7|12394.4|12392.4|1727
1626048000000|2021-07-12 00:00:00|12395.1|12393.1|12396.7|12394.7|12398.3|12396.3|12394.4|12392.4|2433
1626051600000|2021-07-12 01:00:00|12397.5|12395.5|12394.4|12392.4|12398.3|12396.3|12393.6|12391.6|3772
1626055200000|2021-07-12 02:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|2622
1626058800000|2021-07-12 03:00:00|12395.1|12393.1|12395.5|12393.5|12396.7|12394.7|12394.4|12392.4|2512
1626062400000|2021-07-12 04:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|1454
1626066000000|2021-07-12 05:00:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1285
1626069600000|2021-07-12 06:00:00|12395.1|12393.1|12395.9|12393.9|12397.5|12395.5|12394.4|12392.4|3796
1626073200000|2021-07-12 07:00:00|12396.7|12394.7|12404.5|12402.5|12405.3|12403.3|12395.1|12393.1|12603
1626076800000|2021-07-12 08:00:00|12403.7|12401.7|12401.4|12399.4|12404.5|12402.5|12400.6|12398.6|8473
1626080400000|2021-07-12 09:00:00|12400.6|12398.6|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|5892
1626084000000|2021-07-12 10:00:00|12402.2|12400.2|12395.9|12393.9|12402.2|12400.2|12395.9|12393.9|8985
1626087600000|2021-07-12 11:00:00|12395.5|12393.5|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|8890
1626091200000|2021-07-12 12:00:00|12395.9|12393.9|12397.5|12395.5|12401.4|12399.4|12395.9|12393.9|20423
1626094800000|2021-07-12 13:00:00|12398.3|12396.3|12394.4|12392.4|12399|12397|12393.6|12391.6|27522
1626098400000|2021-07-12 14:00:00|12395.1|12393.1|12390.5|12388.5|12395.1|12393.1|12389.7|12387.7|26145
1626102000000|2021-07-12 15:00:00|12391.2|12389.2|12381.9|12379.9|12391.2|12389.2|12381.1|12379.1|25482
1626105600000|2021-07-12 16:00:00|12382.6|12380.6|12382.6|12380.6|12384.2|12382.2|12381.5|12379.5|18199
1626109200000|2021-07-12 17:00:00|12383.4|12381.4|12389.7|12387.7|12389.7|12387.7|12381.1|12379.1|24682
1626112800000|2021-07-12 18:00:00|12388.9|12386.9|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|11989
1626116400000|2021-07-12 19:00:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12385.8|12383.8|22004
1626120000000|2021-07-12 20:00:00|12388.9|12386.9|12389.7|12387.7|12392.8|12390.8|12387.3|12385.3|14497
1626127200000|2021-07-12 22:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1076
1626130800000|2021-07-12 23:00:00|12390.8|12388.8|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1569
1626134400000|2021-07-13 00:00:00|12391.2|12389.2|12388.9|12386.9|12391.2|12389.2|12388.9|12386.9|2183
1626138000000|2021-07-13 01:00:00|12389.7|12387.7|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|1445
1626141600000|2021-07-13 02:00:00|||||||||609
1626145200000|2021-07-13 03:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|1325
1626148800000|2021-07-13 04:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1847
1626152400000|2021-07-13 05:00:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12385|12383|3181
1626156000000|2021-07-13 06:00:00|12388.5|12386.5|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|4568
1626159600000|2021-07-13 07:00:00|12388.5|12386.5|12386.5|12384.5|12388.9|12386.9|12385|12383|9364
1626163200000|2021-07-13 08:00:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385|12383|7997
1626166800000|2021-07-13 09:00:00|12386.2|12384.2|12388.9|12386.9|12388.9|12386.9|12386.2|12384.2|5833
1626170400000|2021-07-13 10:00:00|12389.7|12387.7|12391.2|12389.2|12392.8|12390.8|12387.3|12385.3|7583
1626174000000|2021-07-13 11:00:00|12390.5|12388.5|12393.6|12391.6|12394.4|12392.4|12389.7|12387.7|13548
1626177600000|2021-07-13 12:00:00|12394.4|12392.4|12364.7|12362.7|12396.7|12394.7|12356.9|12354.9|94261
1626181200000|2021-07-13 13:00:00|12365.5|12363.5|12374|12372|12380.3|12378.3|12363.9|12361.9|89348
1626184800000|2021-07-13 14:00:00|12374.8|12372.8|12376.4|12374.4|12378|12376|12370.9|12368.9|50273
1626188400000|2021-07-13 15:00:00|12377.2|12375.2|12377.2|12375.2|12378.7|12376.7|12374.8|12372.8|26450
1626192000000|2021-07-13 16:00:00|12376.4|12374.4|12374.8|12372.8|12378|12376|12374.8|12372.8|26166
1626195600000|2021-07-13 17:00:00|12375.6|12373.6|12363.9|12361.9|12376|12374|12361.5|12359.5|64976
1626199200000|2021-07-13 18:00:00|12363.1|12361.1|12361.5|12359.5|12363.9|12361.9|12360|12358|33074
1626202800000|2021-07-13 19:00:00|12360.8|12358.8|12363.9|12361.9|12364.7|12362.7|12360.8|12358.8|21057
1626206400000|2021-07-13 20:00:00|12364.7|12362.7|12361.5|12359.5|12367|12365|12361.5|12359.5|11588
1626213600000|2021-07-13 22:00:00|12362.3|12360.3|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|1678
1626217200000|2021-07-13 23:00:00|12364.3|12362.3|12362.3|12360.3|12364.7|12362.7|12361.5|12359.5|1659
1626220800000|2021-07-14 00:00:00|12363.1|12361.1|12364.7|12362.7|12365.5|12363.5|12359.2|12357.2|7788
1626224400000|2021-07-14 01:00:00|12365.5|12363.5|12368.6|12366.6|12370.1|12368.1|12365.5|12363.5|7616
1626228000000|2021-07-14 02:00:00|12367.8|12365.8|12367|12365|12368.6|12366.6|12366.2|12364.2|4466
1626231600000|2021-07-14 03:00:00|12366.2|12364.2|12367|12365|12367.8|12365.8|12366.2|12364.2|2666
1626235200000|2021-07-14 04:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|786
1626238800000|2021-07-14 05:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|1681
1626242400000|2021-07-14 06:00:00|12367.8|12365.8|12367|12365|12370.1|12368.1|12367|12365|6235
1626246000000|2021-07-14 07:00:00|12367.8|12365.8|12364.7|12362.7|12367.8|12365.8|12360.8|12358.8|12331
1626249600000|2021-07-14 08:00:00|12363.9|12361.9|12365.5|12363.5|12367|12365|12360|12358|14557
1626253200000|2021-07-14 09:00:00|12366.2|12364.2|12369.4|12367.4|12370.9|12368.9|12365.5|12363.5|8547
1626256800000|2021-07-14 10:00:00|12370.1|12368.1|12367.8|12365.8|12370.1|12368.1|12366.2|12364.2|6171
1626260400000|2021-07-14 11:00:00|12368.6|12366.6|12370.9|12368.9|12372.5|12370.5|12367|12365|7925
1626264000000|2021-07-14 12:00:00|12370.1|12368.1|12381.9|12379.9|12381.9|12379.9|12367.8|12365.8|52235
1626267600000|2021-07-14 13:00:00|12382.6|12380.6|12380.3|12378.3|12384.2|12382.2|12374.8|12372.8|34891
1626271200000|2021-07-14 14:00:00|12379.5|12377.5|12383.4|12381.4|12388.1|12386.1|12379.5|12377.5|34794
1626274800000|2021-07-14 15:00:00|12384.2|12382.2|12384.2|12382.2|12385.4|12383.4|12381.1|12379.1|29597
1626278400000|2021-07-14 16:00:00|12383.4|12381.4|12381.9|12379.9|12384.2|12382.2|12379.5|12377.5|23635
1626282000000|2021-07-14 17:00:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12380.3|12378.3|8243
1626285600000|2021-07-14 18:00:00|12383.4|12381.4|12385.8|12383.8|12387.3|12385.3|12382.6|12380.6|27603
1626289200000|2021-07-14 19:00:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12385.8|12383.8|18464
1626292800000|2021-07-14 20:00:00|12388.9|12386.9|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|14731
1626300000000|2021-07-14 22:00:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|1445
1626303600000|2021-07-14 23:00:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|1481
1626307200000|2021-07-15 00:00:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|2661
1626310800000|2021-07-15 01:00:00|12389.7|12387.7|12392|12390|12392.8|12390.8|12388.9|12386.9|5265
1626314400000|2021-07-15 02:00:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|4202
1626318000000|2021-07-15 03:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1119
1626321600000|2021-07-15 04:00:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1596
1626325200000|2021-07-15 05:00:00|12391.2|12389.2|12388.9|12386.9|12391.2|12389.2|12388.9|12386.9|3380
1626328800000|2021-07-15 06:00:00|12388.1|12386.1|12391.2|12389.2|12394.4|12392.4|12388.1|12386.1|9447
1626332400000|2021-07-15 07:00:00|12390.5|12388.5|12396.7|12394.7|12397.5|12395.5|12390.5|12388.5|9931
1626336000000|2021-07-15 08:00:00|12395.9|12393.9|12399.8|12397.8|12400.6|12398.6|12395.9|12393.9|10626
1626339600000|2021-07-15 09:00:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12398.3|12396.3|5882
1626343200000|2021-07-15 10:00:00|12398.3|12396.3|12392.8|12390.8|12398.3|12396.3|12391.2|12389.2|16913
1626346800000|2021-07-15 11:00:00|12392|12390|12391.2|12389.2|12395.1|12393.1|12390.5|12388.5|14123
1626350400000|2021-07-15 12:00:00|12390.5|12388.5|12387.3|12385.3|12392|12390|12384.2|12382.2|32294
1626354000000|2021-07-15 13:00:00|12386.5|12384.5|12392.8|12390.8|12396.7|12394.7|12386.5|12384.5|26091
1626357600000|2021-07-15 14:00:00|12392.4|12390.4|12381.1|12379.1|12392.4|12390.4|12379.5|12377.5|35532
1626361200000|2021-07-15 15:00:00|12381.9|12379.9|12385.8|12383.8|12388.1|12386.1|12381.1|12379.1|24313
1626364800000|2021-07-15 16:00:00|12386.5|12384.5|12388.9|12386.9|12390.5|12388.5|12385.8|12383.8|17719
1626368400000|2021-07-15 17:00:00|12389.7|12387.7|12396.7|12394.7|12398.3|12396.3|12389.7|12387.7|28685
1626372000000|2021-07-15 18:00:00|12397.5|12395.5|12394.4|12392.4|12399.8|12397.8|12393.6|12391.6|33694
1626375600000|2021-07-15 19:00:00|12393.6|12391.6|12395.1|12393.1|12396.7|12394.7|12393.6|12391.6|26510
1626379200000|2021-07-15 20:00:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12391.2|12389.2|21346
1626386400000|2021-07-15 22:00:00|12395.1|12393.1|12392|12390|12395.1|12393.1|12392|12390|2413
1626390000000|2021-07-15 23:00:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12391.2|12389.2|1440
1626393600000|2021-07-16 00:00:00|12391.6|12389.6|12390.5|12388.5|12392.8|12390.8|12390.5|12388.5|3355
1626397200000|2021-07-16 01:00:00|12389.7|12387.7|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|2745
1626400800000|2021-07-16 02:00:00|12386.5|12384.5|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|2827
1626404400000|2021-07-16 03:00:00|12388.5|12386.5|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|1870
1626408000000|2021-07-16 04:00:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|2201
1626411600000|2021-07-16 05:00:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1236
1626415200000|2021-07-16 06:00:00|12386.5|12384.5|12386.5|12384.5|12390.5|12388.5|12385.8|12383.8|5674
1626418800000|2021-07-16 07:00:00|12387.3|12385.3|12385|12383|12388.9|12386.9|12383.4|12381.4|7665
1626422400000|2021-07-16 08:00:00|12385.8|12383.8|12382.6|12380.6|12386.5|12384.5|12381.1|12379.1|12544
1626426000000|2021-07-16 09:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|8143
1626429600000|2021-07-16 10:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|6570
1626433200000|2021-07-16 11:00:00|12383|12381|12381.1|12379.1|12384.2|12382.2|12381.1|12379.1|8474
1626436800000|2021-07-16 12:00:00|12380.3|12378.3|12375.6|12373.6|12385|12383|12375.6|12373.6|33270
1626440400000|2021-07-16 13:00:00|12376|12374|12379.5|12377.5|12381.1|12379.1|12373.3|12371.3|30478
1626444000000|2021-07-16 14:00:00|12379.9|12377.9|12387.3|12385.3|12389.7|12387.7|12379.5|12377.5|44784
1626447600000|2021-07-16 15:00:00|12386.5|12384.5|12389.7|12387.7|12390.5|12388.5|12385.8|12383.8|17179
1626451200000|2021-07-16 16:00:00|12390.5|12388.5|12392.8|12390.8|12394.4|12392.4|12389.7|12387.7|17805
1626454800000|2021-07-16 17:00:00|12392|12390|12393.6|12391.6|12396.7|12394.7|12392|12390|16780
1626458400000|2021-07-16 18:00:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12389.7|12387.7|10772
1626462000000|2021-07-16 19:00:00|12393.6|12391.6|12392.8|12390.8|12394.4|12392.4|12391.2|12389.2|15112
1626465600000|2021-07-16 20:00:00|12393.6|12391.6|12395.9|12393.9|12395.9|12393.9|12392|12390|9426
1626645600000|2021-07-18 22:00:00|12396.3|12394.3|12400.6|12398.6|12400.6|12398.6|12395.1|12393.1|2016
1626649200000|2021-07-18 23:00:00|12401.4|12399.4|12404.5|12402.5|12406.1|12404.1|12400.6|12398.6|6080
1626652800000|2021-07-19 00:00:00|12403.7|12401.7|12403|12401|12406.9|12404.9|12403|12401|5083
1626656400000|2021-07-19 01:00:00|12402.2|12400.2|12401.4|12399.4|12403.7|12401.7|12399.8|12397.8|3431
1626660000000|2021-07-19 02:00:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12399.8|12397.8|2105
1626663600000|2021-07-19 03:00:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|2308
1626667200000|2021-07-19 04:00:00|12400.6|12398.6|12403|12401|12403|12401|12400.6|12398.6|1303
1626670800000|2021-07-19 05:00:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|3613
1626674400000|2021-07-19 06:00:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399|12397|4997
1626678000000|2021-07-19 07:00:00|12400.6|12398.6|12405.3|12403.3|12407.6|12405.6|12399|12397|13619
1626681600000|2021-07-19 08:00:00|12404.5|12402.5|12408.4|12406.4|12410.8|12408.8|12399.8|12397.8|26953
1626685200000|2021-07-19 09:00:00|12408.8|12406.8|12405.3|12403.3|12409.2|12407.2|12403.7|12401.7|12736
1626688800000|2021-07-19 10:00:00|12404.5|12402.5|12408.4|12406.4|12411.5|12409.5|12404.5|12402.5|12622
1626692400000|2021-07-19 11:00:00|12408.8|12406.8|12414.7|12412.7|12417|12415|12407.6|12405.6|17759
1626696000000|2021-07-19 12:00:00|12413.9|12411.9|12419.4|12417.4|12424.8|12422.8|12412.3|12410.3|45450
1626699600000|2021-07-19 13:00:00|12418.6|12416.6|12434.2|12432.2|12434.2|12432.2|12418.6|12416.6|59645
1626703200000|2021-07-19 14:00:00|12435|12433|12445.1|12443.1|12452.2|12450.2|12435|12433|93120
1626706800000|2021-07-19 15:00:00|12444.4|12442.4|12430.3|12428.3|12445.1|12443.1|12429.5|12427.5|51027
1626710400000|2021-07-19 16:00:00|12431.1|12429.1|12438.9|12436.9|12439.7|12437.7|12428|12426|33293
1626714000000|2021-07-19 17:00:00|12438.1|12436.1|12438.1|12436.1|12439.7|12437.7|12435|12433|22703
1626717600000|2021-07-19 18:00:00|12437.3|12435.3|12438.9|12436.9|12438.9|12436.9|12433.4|12431.4|27388
1626721200000|2021-07-19 19:00:00|12438.1|12436.1|12432.6|12430.6|12442|12440|12431.9|12429.9|29999
1626724800000|2021-07-19 20:00:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|15942
1626732000000|2021-07-19 22:00:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12428.7|12426.7|1653
1626735600000|2021-07-19 23:00:00|12430.3|12428.3|12427.2|12425.2|12431.1|12429.1|12426.4|12424.4|1294
1626739200000|2021-07-20 00:00:00|12426.4|12424.4|12427.2|12425.2|12428.7|12426.7|12425.6|12423.6|5525
1626742800000|2021-07-20 01:00:00|12426.8|12424.8|12428|12426|12428.7|12426.7|12426.4|12424.4|4228
1626746400000|2021-07-20 02:00:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|1840
1626750000000|2021-07-20 03:00:00|12427.6|12425.6|12436.5|12434.5|12437.3|12435.3|12427.2|12425.2|7181
1626753600000|2021-07-20 04:00:00|12435.8|12433.8|12435|12433|12438.1|12436.1|12433.4|12431.4|2646
1626757200000|2021-07-20 05:00:00|12434.2|12432.2|12430.3|12428.3|12434.2|12432.2|12430.3|12428.3|4980
1626760800000|2021-07-20 06:00:00|12431.1|12429.1|12431.1|12429.1|12435|12433|12430.3|12428.3|7349
1626764400000|2021-07-20 07:00:00|12431.9|12429.9|12430.3|12428.3|12433.4|12431.4|12428|12426|10214
1626768000000|2021-07-20 08:00:00|12430.7|12428.7|12434.2|12432.2|12435|12433|12428.7|12426.7|9691
1626771600000|2021-07-20 09:00:00|12435|12433|12449|12447|12453|12451|12434.2|12432.2|22370
1626775200000|2021-07-20 10:00:00|12448.3|12446.3|12449.8|12447.8|12454.5|12452.5|12442.8|12440.8|43529
1626778800000|2021-07-20 11:00:00|12450.6|12448.6|12444.4|12442.4|12453|12451|12442|12440|28169
1626782400000|2021-07-20 12:00:00|12443.6|12441.6|12461.5|12459.5|12463.1|12461.1|12443.6|12441.6|49497
1626786000000|2021-07-20 13:00:00|12460.8|12458.8|12456.9|12454.9|12470.1|12468.1|12456.1|12454.1|72823
1626789600000|2021-07-20 14:00:00|12457.6|12455.6|12445.9|12443.9|12461.5|12459.5|12441.2|12439.2|52144
1626793200000|2021-07-20 15:00:00|12445.1|12443.1|12440.5|12438.5|12445.9|12443.9|12438.1|12436.1|41898
1626796800000|2021-07-20 16:00:00|12439.7|12437.7|12445.1|12443.1|12447.5|12445.5|12439.7|12437.7|40834
1626800400000|2021-07-20 17:00:00|12444.4|12442.4|12448.3|12446.3|12449|12447|12444.4|12442.4|22463
1626804000000|2021-07-20 18:00:00|12447.5|12445.5|12449.8|12447.8|12450.6|12448.6|12447.5|12445.5|11950
1626807600000|2021-07-20 19:00:00|12449|12447|12445.1|12443.1|12449.8|12447.8|12443.6|12441.6|25707
1626811200000|2021-07-20 20:00:00|12445.9|12443.9|12443.6|12441.6|12446.7|12444.7|12442.8|12440.8|18088
1626818400000|2021-07-20 22:00:00|12444|12442|12443.6|12441.6|12446.7|12444.7|12443.6|12441.6|1525
1626822000000|2021-07-20 23:00:00|12443.2|12441.2|12443.6|12441.6|12445.1|12443.1|12442.8|12440.8|1234
1626825600000|2021-07-21 00:00:00|12442.8|12440.8|12442|12440|12443.6|12441.6|12442|12440|3417
1626829200000|2021-07-21 01:00:00|12442.8|12440.8|12445.9|12443.9|12446.7|12444.7|12442|12440|3875
1626832800000|2021-07-21 02:00:00|12446.3|12444.3|12449|12447|12449|12447|12445.9|12443.9|4448
1626836400000|2021-07-21 03:00:00|12448.3|12446.3|12449|12447|12449|12447|12447.5|12445.5|1014
1626840000000|2021-07-21 04:00:00|12448.3|12446.3|12449|12447|12449|12447|12447.5|12445.5|2660
1626843600000|2021-07-21 05:00:00|12448.3|12446.3|12446.7|12444.7|12448.3|12446.3|12445.9|12443.9|2420
1626847200000|2021-07-21 06:00:00|12448.3|12446.3|12451.4|12449.4|12456.9|12454.9|12447.5|12445.5|10145
1626850800000|2021-07-21 07:00:00|12450.6|12448.6|12440.5|12438.5|12453|12451|12437.3|12435.3|18321
1626854400000|2021-07-21 08:00:00|12440.8|12438.8|12438.1|12436.1|12442|12440|12433.4|12431.4|18267
1626858000000|2021-07-21 09:00:00|12437.3|12435.3|12438.1|12436.1|12441.2|12439.2|12434.2|12432.2|12438
1626861600000|2021-07-21 10:00:00|12437.3|12435.3|12437.3|12435.3|12440.5|12438.5|12435|12433|8186
1626865200000|2021-07-21 11:00:00|12438.1|12436.1|12442.8|12440.8|12442.8|12440.8|12436.5|12434.5|9762
1626868800000|2021-07-21 12:00:00|12442|12440|12438.9|12436.9|12444.4|12442.4|12436.5|12434.5|25682
1626872400000|2021-07-21 13:00:00|12438.1|12436.1|12431.1|12429.1|12438.9|12436.9|12424|12422|63768
1626876000000|2021-07-21 14:00:00|12431.5|12429.5|12421.7|12419.7|12435.8|12433.8|12420.9|12418.9|56437
1626879600000|2021-07-21 15:00:00|12420.9|12418.9|12427.2|12425.2|12428.7|12426.7|12420.1|12418.1|42626
1626883200000|2021-07-21 16:00:00|12426.4|12424.4|12424|12422|12426.4|12424.4|12423.3|12421.3|23630
1626886800000|2021-07-21 17:00:00|12424.8|12422.8|12422.5|12420.5|12427.2|12425.2|12420.1|12418.1|29985
1626890400000|2021-07-21 18:00:00|12422.1|12420.1|12421.7|12419.7|12424|12422|12420.1|12418.1|25597
1626894000000|2021-07-21 19:00:00|12420.9|12418.9|12418.6|12416.6|12422.5|12420.5|12418.6|12416.6|23690
1626897600000|2021-07-21 20:00:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12417|12415|16170
1626904800000|2021-07-21 22:00:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|865
1626908400000|2021-07-21 23:00:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12419.4|12417.4|1538
1626912000000|2021-07-22 00:00:00|12421.3|12419.3|12423.3|12421.3|12424|12422|12421.3|12419.3|2422
1626915600000|2021-07-22 01:00:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|1745
1626919200000|2021-07-22 02:00:00|12424|12422|12423.3|12421.3|12424|12422|12422.5|12420.5|1131
1626922800000|2021-07-22 03:00:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|328
1626926400000|2021-07-22 04:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|506
1626930000000|2021-07-22 05:00:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1391
1626933600000|2021-07-22 06:00:00|12423.3|12421.3|12426.4|12424.4|12428|12426|12419.4|12417.4|9606
1626937200000|2021-07-22 07:00:00|12425.6|12423.6|12424|12422|12428.7|12426.7|12421.7|12419.7|7853
1626940800000|2021-07-22 08:00:00|12423.3|12421.3|12415.5|12413.5|12424|12422|12413.1|12411.1|14895
1626944400000|2021-07-22 09:00:00|12416.2|12414.2|12415.5|12413.5|12420.9|12418.9|12414.7|12412.7|9249
1626948000000|2021-07-22 10:00:00|12416.2|12414.2|12409.2|12407.2|12416.2|12414.2|12408.4|12406.4|20312
1626951600000|2021-07-22 11:00:00|12410|12408|12413.9|12411.9|12418.6|12416.6|12409.2|12407.2|16321
1626955200000|2021-07-22 12:00:00|12414.7|12412.7|12424|12422|12431.1|12429.1|12413.9|12411.9|37158
1626958800000|2021-07-22 13:00:00|12424.8|12422.8|12428.7|12426.7|12431.9|12429.9|12417.8|12415.8|49146
1626962400000|2021-07-22 14:00:00|12429.5|12427.5|12434.2|12432.2|12434.2|12432.2|12428|12426|39265
1626966000000|2021-07-22 15:00:00|12435|12433|12438.1|12436.1|12438.1|12436.1|12433.4|12431.4|24984
1626969600000|2021-07-22 16:00:00|12438.9|12436.9|12435.8|12433.8|12440.5|12438.5|12435.8|12433.8|20612
1626973200000|2021-07-22 17:00:00|12436.5|12434.5|12434.2|12432.2|12438.1|12436.1|12431.1|12429.1|19033
1626976800000|2021-07-22 18:00:00|12433.8|12431.8|12432.6|12430.6|12435|12433|12430.3|12428.3|17140
1626980400000|2021-07-22 19:00:00|12433.4|12431.4|12434.2|12432.2|12436.5|12434.5|12432.6|12430.6|13248
1626984000000|2021-07-22 20:00:00|12435|12433|12428.7|12426.7|12435|12433|12428|12426|16198
1626991200000|2021-07-22 22:00:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|601
1626994800000|2021-07-22 23:00:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|1385
1626998400000|2021-07-23 00:00:00|12431.9|12429.9|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|1574
1627002000000|2021-07-23 01:00:00|12431.1|12429.1|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|568
1627005600000|2021-07-23 02:00:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|568
1627009200000|2021-07-23 03:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|969
1627012800000|2021-07-23 04:00:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|324
1627016400000|2021-07-23 05:00:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|768
1627020000000|2021-07-23 06:00:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12427.2|12425.2|4530
1627023600000|2021-07-23 07:00:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12425.6|12423.6|7255
1627027200000|2021-07-23 08:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12427.2|12425.2|6910
1627030800000|2021-07-23 09:00:00|12429.5|12427.5|12425.6|12423.6|12430.3|12428.3|12424.8|12422.8|5999
1627034400000|2021-07-23 10:00:00|12426.4|12424.4|12428|12426|12428.7|12426.7|12425.6|12423.6|8391
1627038000000|2021-07-23 11:00:00|12428.7|12426.7|12424.8|12422.8|12430.3|12428.3|12424|12422|9624
1627041600000|2021-07-23 12:00:00|12424|12422|12424.8|12422.8|12429.5|12427.5|12422.5|12420.5|25321
1627045200000|2021-07-23 13:00:00|12425.6|12423.6|12432.6|12430.6|12432.6|12430.6|12420.1|12418.1|29488
1627048800000|2021-07-23 14:00:00|12433.4|12431.4|12431.1|12429.1|12433.4|12431.4|12428|12426|38726
1627052400000|2021-07-23 15:00:00|12431.9|12429.9|12433.4|12431.4|12434.2|12432.2|12428.7|12426.7|20875
1627056000000|2021-07-23 16:00:00|12432.6|12430.6|12431.9|12429.9|12436.5|12434.5|12431.9|12429.9|15552
1627059600000|2021-07-23 17:00:00|12431.1|12429.1|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|9770
1627063200000|2021-07-23 18:00:00|12432.6|12430.6|12430.3|12428.3|12432.6|12430.6|12428.7|12426.7|14178
1627066800000|2021-07-23 19:00:00|12431.1|12429.1|12432.6|12430.6|12433.4|12431.4|12429.5|12427.5|11285
1627070400000|2021-07-23 20:00:00|12431.9|12429.9|12432.3|12430.3|12434.2|12432.2|12431.9|12429.9|8010
1627250400000|2021-07-25 22:00:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|706
1627254000000|2021-07-25 23:00:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|2444
1627257600000|2021-07-26 00:00:00|12432.6|12430.6|12435|12433|12435|12433|12431.9|12429.9|2310
1627261200000|2021-07-26 01:00:00|12434.2|12432.2|12437.3|12435.3|12438.1|12436.1|12434.2|12432.2|4968
1627264800000|2021-07-26 02:00:00|12438.1|12436.1|12438.1|12436.1|12439.7|12437.7|12437.3|12435.3|2215
1627268400000|2021-07-26 03:00:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|1517
1627272000000|2021-07-26 04:00:00|12438.9|12436.9|12437.3|12435.3|12439.7|12437.7|12436.5|12434.5|2076
1627275600000|2021-07-26 05:00:00|12438.1|12436.1|12439.7|12437.7|12442|12440|12437.3|12435.3|3210
1627279200000|2021-07-26 06:00:00|12439.3|12437.3|12446.7|12444.7|12447.5|12445.5|12438.1|12436.1|11896
1627282800000|2021-07-26 07:00:00|12445.9|12443.9|12443.6|12441.6|12449|12447|12442.8|12440.8|15422
1627286400000|2021-07-26 08:00:00|12444.4|12442.4|12444.4|12442.4|12449.8|12447.8|12442.8|12440.8|11594
1627290000000|2021-07-26 09:00:00|12443.6|12441.6|12442|12440|12444.4|12442.4|12440.5|12438.5|6978
1627293600000|2021-07-26 10:00:00|12441.2|12439.2|12444.4|12442.4|12445.1|12443.1|12440.5|12438.5|6511
1627297200000|2021-07-26 11:00:00|12445.1|12443.1|12442.8|12440.8|12448.3|12446.3|12441.2|12439.2|9171
1627300800000|2021-07-26 12:00:00|12443.6|12441.6|12437.3|12435.3|12444.4|12442.4|12435.8|12433.8|23587
1627304400000|2021-07-26 13:00:00|12437.7|12435.7|12432.6|12430.6|12438.1|12436.1|12428.7|12426.7|40525
1627308000000|2021-07-26 14:00:00|12433.4|12431.4|12431.9|12429.9|12436.5|12434.5|12427.2|12425.2|27103
1627311600000|2021-07-26 15:00:00|12432.3|12430.3|12431.9|12429.9|12434.2|12432.2|12428.7|12426.7|17695
1627315200000|2021-07-26 16:00:00|12432.6|12430.6|12430.3|12428.3|12434.2|12432.2|12429.5|12427.5|7073
1627318800000|2021-07-26 17:00:00|12429.9|12427.9|12431.9|12429.9|12433.4|12431.4|12429.9|12427.9|12120
1627322400000|2021-07-26 18:00:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12429.5|12427.5|14037
1627326000000|2021-07-26 19:00:00|12431.9|12429.9|12428|12426|12431.9|12429.9|12426.4|12424.4|13870
1627329600000|2021-07-26 20:00:00|12427.2|12425.2|12427.2|12425.2|12428.7|12426.7|12425.6|12423.6|12947
1627336800000|2021-07-26 22:00:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12428|12426|725
1627340400000|2021-07-26 23:00:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|659
1627344000000|2021-07-27 00:00:00|12429.5|12427.5|12431.1|12429.1|12431.9|12429.9|12428.7|12426.7|2396
1627347600000|2021-07-27 01:00:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428|12426|2828
1627351200000|2021-07-27 02:00:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12428.7|12426.7|1897
1627354800000|2021-07-27 03:00:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|787
1627358400000|2021-07-27 04:00:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|1278
1627362000000|2021-07-27 05:00:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|1061
1627365600000|2021-07-27 06:00:00|12430.3|12428.3|12431.9|12429.9|12432.6|12430.6|12427.2|12425.2|5926
1627369200000|2021-07-27 07:00:00|12432.6|12430.6|12438.9|12436.9|12445.1|12443.1|12432.6|12430.6|25380
1627372800000|2021-07-27 08:00:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12435|12433|11447
1627376400000|2021-07-27 09:00:00|12438.9|12436.9|12438.1|12436.1|12441.2|12439.2|12435|12433|8184
1627380000000|2021-07-27 10:00:00|12438.9|12436.9|12435.8|12433.8|12439.7|12437.7|12435.8|12433.8|9599
1627383600000|2021-07-27 11:00:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12433.4|12431.4|8604
1627387200000|2021-07-27 12:00:00|12436.5|12434.5|12441.2|12439.2|12442.8|12440.8|12435|12433|24422
1627390800000|2021-07-27 13:00:00|12442|12440|12443.6|12441.6|12447.5|12445.5|12439.7|12437.7|32521
1627394400000|2021-07-27 14:00:00|12442.8|12440.8|12439.7|12437.7|12442.8|12440.8|12437.3|12435.3|34801
1627398000000|2021-07-27 15:00:00|12439.3|12437.3|12441.2|12439.2|12444.4|12442.4|12438.1|12436.1|18572
1627401600000|2021-07-27 16:00:00|12442|12440|12442|12440|12444.4|12442.4|12441.2|12439.2|27561
1627405200000|2021-07-27 17:00:00|12442.4|12440.4|12442.8|12440.8|12443.6|12441.6|12440.5|12438.5|31038
1627408800000|2021-07-27 18:00:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12440.5|12438.5|14361
1627412400000|2021-07-27 19:00:00|12442|12440|12442|12440|12442.8|12440.8|12440.5|12438.5|11688
1627416000000|2021-07-27 20:00:00|12441.2|12439.2|12438.9|12436.9|12442|12440|12437.3|12435.3|17999
1627423200000|2021-07-27 22:00:00|12438.1|12436.1|12440.5|12438.5|12441.2|12439.2|12438.1|12436.1|1364
1627426800000|2021-07-27 23:00:00|12439.7|12437.7|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1036
1627430400000|2021-07-28 00:00:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12435.8|12433.8|2796
1627434000000|2021-07-28 01:00:00|12436.5|12434.5|12438.9|12436.9|12439.7|12437.7|12434.2|12432.2|4339
1627437600000|2021-07-28 02:00:00|12439.3|12437.3|12439.7|12437.7|12441.2|12439.2|12438.5|12436.5|2751
1627441200000|2021-07-28 03:00:00|12439.3|12437.3|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|1810
1627444800000|2021-07-28 04:00:00|12440.1|12438.1|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1015
1627448400000|2021-07-28 05:00:00|12440.5|12438.5|12439.7|12437.7|12442.8|12440.8|12439.7|12437.7|4022
1627452000000|2021-07-28 06:00:00|12440.5|12438.5|12441.2|12439.2|12442.8|12440.8|12438.1|12436.1|4514
1627455600000|2021-07-28 07:00:00|12440.5|12438.5|12436.5|12434.5|12443.6|12441.6|12436.5|12434.5|9918
1627459200000|2021-07-28 08:00:00|12437.3|12435.3|12436.5|12434.5|12438.9|12436.9|12434.2|12432.2|12441
1627462800000|2021-07-28 09:00:00|12436.9|12434.9|12436.5|12434.5|12438.9|12436.9|12434.2|12432.2|8569
1627466400000|2021-07-28 10:00:00|12437.3|12435.3|12437.3|12435.3|12439.7|12437.7|12435.8|12433.8|7664
1627470000000|2021-07-28 11:00:00|12436.5|12434.5|12431.9|12429.9|12438.1|12436.1|12430.3|12428.3|9467
1627473600000|2021-07-28 12:00:00|12432.3|12430.3|12431.1|12429.1|12435.8|12433.8|12428.7|12426.7|30821
1627477200000|2021-07-28 13:00:00|12430.3|12428.3|12431.9|12429.9|12436.2|12434.2|12428.7|12426.7|27881
1627480800000|2021-07-28 14:00:00|12432.6|12430.6|12436.5|12434.5|12436.5|12434.5|12432.6|12430.6|21214
1627484400000|2021-07-28 15:00:00|12436.9|12434.9|12439.7|12437.7|12439.7|12437.7|12433.4|12431.4|19226
1627488000000|2021-07-28 16:00:00|12438.9|12436.9|12440.5|12438.5|12441.2|12439.2|12437.3|12435.3|19374
1627491600000|2021-07-28 17:00:00|12439.7|12437.7|12436.9|12434.9|12441.2|12439.2|12435.8|12433.8|18060
1627495200000|2021-07-28 18:00:00|12437.7|12435.7|12427.2|12425.2|12438.1|12436.1|12414.7|12412.7|109026
1627498800000|2021-07-28 19:00:00|12428|12426|12445.9|12443.9|12445.9|12443.9|12424|12422|44669
1627502400000|2021-07-28 20:00:00|12446.7|12444.7|12442|12440|12446.7|12444.7|12441.2|12439.2|17370
1627509600000|2021-07-28 22:00:00|12441.6|12439.6|12441.2|12439.2|12442|12440|12440.5|12438.5|1291
1627513200000|2021-07-28 23:00:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|2052
1627516800000|2021-07-29 00:00:00|12439.7|12437.7|12440.5|12438.5|12442|12440|12438.9|12436.9|2389
1627520400000|2021-07-29 01:00:00|12441.2|12439.2|12441.2|12439.2|12442.8|12440.8|12440.5|12438.5|2483
1627524000000|2021-07-29 02:00:00|12442|12440|12438.1|12436.1|12442|12440|12438.1|12436.1|2323
1627527600000|2021-07-29 03:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|473
1627531200000|2021-07-29 04:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|1816
1627534800000|2021-07-29 05:00:00|12438.9|12436.9|12437.3|12435.3|12440.5|12438.5|12437.3|12435.3|2083
1627538400000|2021-07-29 06:00:00|12436.5|12434.5|12434.2|12432.2|12438.1|12436.1|12434.2|12432.2|8009
1627542000000|2021-07-29 07:00:00|12435|12433|12434.2|12432.2|12438.1|12436.1|12432.6|12430.6|7911
1627545600000|2021-07-29 08:00:00|12433.4|12431.4|12429.5|12427.5|12435|12433|12429.5|12427.5|14033
1627549200000|2021-07-29 09:00:00|12430.3|12428.3|12427.2|12425.2|12430.3|12428.3|12426.4|12424.4|11021
1627552800000|2021-07-29 10:00:00|12426.8|12424.8|12426.4|12424.4|12428|12426|12424|12422|7608
1627556400000|2021-07-29 11:00:00|12427.2|12425.2|12429.5|12427.5|12432.6|12430.6|12426.4|12424.4|8228
1627560000000|2021-07-29 12:00:00|12430.3|12428.3|12431.1|12429.1|12441.2|12439.2|12428|12426|33427
1627563600000|2021-07-29 13:00:00|12431.9|12429.9|12429.5|12427.5|12432.3|12430.3|12424|12422|36860
1627567200000|2021-07-29 14:00:00|12430.3|12428.3|12430.3|12428.3|12433.4|12431.4|12428|12426|26117
1627570800000|2021-07-29 15:00:00|12429.5|12427.5|12432.6|12430.6|12438.1|12436.1|12428.7|12426.7|23023
1627574400000|2021-07-29 16:00:00|12431.9|12429.9|12429.5|12427.5|12433.4|12431.4|12429.5|12427.5|19780
1627578000000|2021-07-29 17:00:00|12430.3|12428.3|12431.1|12429.1|12432.6|12430.6|12427.2|12425.2|23357
1627581600000|2021-07-29 18:00:00|12431.9|12429.9|12433.4|12431.4|12433.4|12431.4|12428|12426|17799
1627585200000|2021-07-29 19:00:00|12432.6|12430.6|12431.1|12429.1|12433.4|12431.4|12431.1|12429.1|14609
1627588800000|2021-07-29 20:00:00|12431.9|12429.9|12428.7|12426.7|12433.4|12431.4|12428|12426|19178
1627596000000|2021-07-29 22:00:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|1268
1627599600000|2021-07-29 23:00:00|12431.9|12429.9|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|1686
1627603200000|2021-07-30 00:00:00|12434.2|12432.2|12435|12433|12437.3|12435.3|12431.9|12429.9|6199
1627606800000|2021-07-30 01:00:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12434.2|12432.2|2757
1627610400000|2021-07-30 02:00:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12435|12433|3444
1627614000000|2021-07-30 03:00:00|12436.5|12434.5|12437.3|12435.3|12437.7|12435.7|12435.8|12433.8|2054
1627617600000|2021-07-30 04:00:00|12436.9|12434.9|12438.1|12436.1|12438.1|12436.1|12436.9|12434.9|1563
1627621200000|2021-07-30 05:00:00|12438.9|12436.9|12440.5|12438.5|12441.2|12439.2|12437.3|12435.3|3758
1627624800000|2021-07-30 06:00:00|12440.8|12438.8|12442|12440|12444.4|12442.4|12438.9|12436.9|6313
1627628400000|2021-07-30 07:00:00|12442.8|12440.8|12441.2|12439.2|12444.4|12442.4|12441.2|12439.2|7005
1627632000000|2021-07-30 08:00:00|12442|12440|12442|12440|12443.6|12441.6|12441.2|12439.2|6284
1627635600000|2021-07-30 09:00:00|12441.2|12439.2|12442.8|12440.8|12443.6|12441.6|12441.2|12439.2|8260
1627639200000|2021-07-30 10:00:00|12442|12440|12442.8|12440.8|12445.9|12443.9|12441.2|12439.2|7164
1627642800000|2021-07-30 11:00:00|12442.4|12440.4|12443.6|12441.6|12443.6|12441.6|12440.5|12438.5|20601
1627646400000|2021-07-30 12:00:00|12442.8|12440.8|12441.2|12439.2|12447.5|12445.5|12439.7|12437.7|34001
1627650000000|2021-07-30 13:00:00|12440.5|12438.5|12443.6|12441.6|12445.9|12443.9|12440.5|12438.5|45460
1627653600000|2021-07-30 14:00:00|12442.8|12440.8|12449.8|12447.8|12449.8|12447.8|12442.8|12440.8|42987
1627657200000|2021-07-30 15:00:00|12449|12447|12450.6|12448.6|12450.6|12448.6|12448.3|12446.3|18493
1627660800000|2021-07-30 16:00:00|12450.2|12448.2|12449|12447|12450.6|12448.6|12449|12447|17820
1627664400000|2021-07-30 17:00:00|12448.3|12446.3|12449|12447|12449|12447|12446.7|12444.7|17423
1627668000000|2021-07-30 18:00:00|12448.7|12446.7|12445.9|12443.9|12449|12447|12444.4|12442.4|34133
1627671600000|2021-07-30 19:00:00|12446.7|12444.7|12449.8|12447.8|12449.8|12447.8|12444.4|12442.4|96791
1627675200000|2021-07-30 20:00:00|12449|12447|12451.4|12449.4|12452.2|12450.2|12448.3|12446.3|27136
1627855200000|2021-08-01 22:00:00|12451.4|12449.4|12451.4|12449.4|12453|12451|12451.4|12449.4|3247
1627858800000|2021-08-01 23:00:00|12450.6|12448.6|12449.8|12447.8|12451.4|12449.4|12449.8|12447.8|1431
1627862400000|2021-08-02 00:00:00|12449|12447|12453|12451|12453|12451|12449|12447|3292
1627866000000|2021-08-02 01:00:00|12452.6|12450.6|12454.5|12452.5|12454.5|12452.5|12452.2|12450.2|2912
1627869600000|2021-08-02 02:00:00|12455.3|12453.3|12457.6|12455.6|12460|12458|12454.5|12452.5|10420
1627873200000|2021-08-02 03:00:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|1977
1627876800000|2021-08-02 04:00:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|974
1627880400000|2021-08-02 05:00:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|1718
1627884000000|2021-08-02 06:00:00|12456.9|12454.9|12453.7|12451.7|12457.6|12455.6|12453.7|12451.7|5810
1627887600000|2021-08-02 07:00:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12449.8|12447.8|6413
1627891200000|2021-08-02 08:00:00|12453.7|12451.7|12453.7|12451.7|12456.1|12454.1|12453|12451|4472
1627894800000|2021-08-02 09:00:00|12454.5|12452.5|12458.4|12456.4|12458.4|12456.4|12453.7|12451.7|3625
1627898400000|2021-08-02 10:00:00|12457.6|12455.6|12460|12458|12460.8|12458.8|12456.1|12454.1|8037
1627902000000|2021-08-02 11:00:00|12459.2|12457.2|12460|12458|12460|12458|12455.3|12453.3|9699
1627905600000|2021-08-02 12:00:00|12459.2|12457.2|12458.4|12456.4|12463.9|12461.9|12456.1|12454.1|39010
1627909200000|2021-08-02 13:00:00|12457.6|12455.6|12459.2|12457.2|12461.5|12459.5|12455.3|12453.3|21437
1627912800000|2021-08-02 14:00:00|12461.5|12459.5|12467.8|12465.8|12470.1|12468.1|12456.9|12454.9|50798
1627916400000|2021-08-02 15:00:00|12468.2|12466.2|12475.6|12473.6|12476.4|12474.4|12466.2|12464.2|30234
1627920000000|2021-08-02 16:00:00|12476.4|12474.4|12472.5|12470.5|12478|12476|12471.7|12469.7|19516
1627923600000|2021-08-02 17:00:00|12471.7|12469.7|12467.8|12465.8|12472.5|12470.5|12467.8|12465.8|11788
1627927200000|2021-08-02 18:00:00|12467|12465|12470.9|12468.9|12470.9|12468.9|12466.2|12464.2|18398
1627930800000|2021-08-02 19:00:00|12471.7|12469.7|12469.4|12467.4|12471.7|12469.7|12465.5|12463.5|19744
1627934400000|2021-08-02 20:00:00|12470.1|12468.1|12468.6|12466.6|12471.7|12469.7|12468.6|12466.6|10900
1627941600000|2021-08-02 22:00:00|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|12466.2|12464.2|2323
1627945200000|2021-08-02 23:00:00|12468.2|12466.2|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|453
1627948800000|2021-08-03 00:00:00|12467|12465|12465.5|12463.5|12467.4|12465.4|12465.5|12463.5|3908
1627952400000|2021-08-03 01:00:00|12464.7|12462.7|12467|12465|12467|12465|12464.7|12462.7|3176
1627956000000|2021-08-03 02:00:00|12467.8|12465.8|12468.6|12466.6|12470.1|12468.1|12467.8|12465.8|2864
1627959600000|2021-08-03 03:00:00|12467.8|12465.8|12470.1|12468.1|12470.1|12468.1|12467|12465|2509
1627963200000|2021-08-03 04:00:00|12470.9|12468.9|12468.6|12466.6|12473.3|12471.3|12468.6|12466.6|5088
1627966800000|2021-08-03 05:00:00|12467.8|12465.8|12469.4|12467.4|12470.1|12468.1|12467|12465|2435
1627970400000|2021-08-03 06:00:00|12469|12467|12468.6|12466.6|12470.9|12468.9|12467|12465|5823
1627974000000|2021-08-03 07:00:00|12467.8|12465.8|12465.5|12463.5|12470.9|12468.9|12464.7|12462.7|9496
1627977600000|2021-08-03 08:00:00|12464.7|12462.7|12464.7|12462.7|12467.8|12465.8|12463.1|12461.1|6634
1627981200000|2021-08-03 09:00:00|12465.5|12463.5|12463.9|12461.9|12465.5|12463.5|12461.5|12459.5|5781
1627984800000|2021-08-03 10:00:00|12464.3|12462.3|12463.9|12461.9|12464.7|12462.7|12461.5|12459.5|6918
1627988400000|2021-08-03 11:00:00|12464.7|12462.7|12464.7|12462.7|12465.5|12463.5|12463.1|12461.1|5823
1627992000000|2021-08-03 12:00:00|12466.2|12464.2|12471.7|12469.7|12473.3|12471.3|12465.5|12463.5|26280
1627995600000|2021-08-03 13:00:00|12472.5|12470.5|12480.3|12478.3|12481.9|12479.9|12468.6|12466.6|26393
1627999200000|2021-08-03 14:00:00|12479.5|12477.5|12474.8|12472.8|12480.3|12478.3|12471.7|12469.7|32492
1628002800000|2021-08-03 15:00:00|12475.6|12473.6|12471.7|12469.7|12475.6|12473.6|12470.9|12468.9|18257
1628006400000|2021-08-03 16:00:00|12472.5|12470.5|12472.5|12470.5|12473.3|12471.3|12470.9|12468.9|9993
1628010000000|2021-08-03 17:00:00|12473.3|12471.3|12471.7|12469.7|12473.3|12471.3|12470.9|12468.9|6072
1628013600000|2021-08-03 18:00:00|12472.5|12470.5|12472.5|12470.5|12473.3|12471.3|12470.9|12468.9|13133
1628017200000|2021-08-03 19:00:00|12473.3|12471.3|12473.3|12471.3|12474|12472|12471.7|12469.7|11456
1628020800000|2021-08-03 20:00:00|12472.9|12470.9|12472.5|12470.5|12474.8|12472.8|12472.5|12470.5|12906
1628028000000|2021-08-03 22:00:00|12471.7|12469.7|12471.3|12469.3|12472.5|12470.5|12470.9|12468.9|1020
1628031600000|2021-08-03 23:00:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|1191
1628035200000|2021-08-04 00:00:00|12471.7|12469.7|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|1878
1628038800000|2021-08-04 01:00:00|12472.5|12470.5|12467.8|12465.8|12472.5|12470.5|12467.8|12465.8|2972
1628042400000|2021-08-04 02:00:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12467.8|12465.8|3444
1628046000000|2021-08-04 03:00:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|1034
1628049600000|2021-08-04 04:00:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|674
1628053200000|2021-08-04 05:00:00|12469.4|12467.4|12470.9|12468.9|12471.7|12469.7|12469.4|12467.4|2235
1628056800000|2021-08-04 06:00:00|12471.7|12469.7|12470.9|12468.9|12472.5|12470.5|12468.6|12466.6|3890
1628060400000|2021-08-04 07:00:00|12471.3|12469.3|12470.1|12468.1|12472.5|12470.5|12467.8|12465.8|6301
1628064000000|2021-08-04 08:00:00|12469.4|12467.4|12469.4|12467.4|12470.9|12468.9|12467.8|12465.8|4838
1628067600000|2021-08-04 09:00:00|12470.1|12468.1|12470.9|12468.9|12472.5|12470.5|12469.4|12467.4|4880
1628071200000|2021-08-04 10:00:00|12471.7|12469.7|12473.3|12471.3|12473.3|12471.3|12470.9|12468.9|3142
1628074800000|2021-08-04 11:00:00|12472.5|12470.5|12477.2|12475.2|12479.5|12477.5|12472.5|12470.5|11012
1628078400000|2021-08-04 12:00:00|12478|12476|12486.5|12484.5|12494.4|12492.4|12478|12476|47892
1628082000000|2021-08-04 13:00:00|12487.3|12485.3|12490.8|12488.8|12495.1|12493.1|12487.3|12485.3|31749
1628085600000|2021-08-04 14:00:00|12488.9|12486.9|12457.6|12455.6|12489.3|12487.3|12447.5|12445.5|107366
1628089200000|2021-08-04 15:00:00|12458.4|12456.4|12463.9|12461.9|12464.7|12462.7|12450.6|12448.6|41758
1628092800000|2021-08-04 16:00:00|12463.1|12461.1|12460|12458|12463.1|12461.1|12454.5|12452.5|25785
1628096400000|2021-08-04 17:00:00|12460.8|12458.8|12459.2|12457.2|12461.5|12459.5|12457.6|12455.6|16664
1628100000000|2021-08-04 18:00:00|12460|12458|12458.4|12456.4|12460.8|12458.8|12456.1|12454.1|11041
1628103600000|2021-08-04 19:00:00|12457.6|12455.6|12460.8|12458.8|12461.5|12459.5|12457.6|12455.6|14161
1628107200000|2021-08-04 20:00:00|12460|12458|12456.1|12454.1|12462.3|12460.3|12456.1|12454.1|16678
1628114400000|2021-08-04 22:00:00|12457.3|12455.3|12457.6|12455.6|12458.4|12456.4|12454.5|12452.5|2057
1628118000000|2021-08-04 23:00:00|12458.4|12456.4|12456.1|12454.1|12459.2|12457.2|12455.3|12453.3|2772
1628121600000|2021-08-05 00:00:00|12454.5|12452.5|12450.6|12448.6|12456.9|12454.9|12449|12447|7827
1628125200000|2021-08-05 01:00:00|12449.8|12447.8|12449.8|12447.8|12453|12451|12449|12447|5956
1628128800000|2021-08-05 02:00:00|12450.6|12448.6|12450.6|12448.6|12451.4|12449.4|12449.8|12447.8|2672
1628132400000|2021-08-05 03:00:00|12449.8|12447.8|12449.8|12447.8|12450.6|12448.6|12449|12447|1795
1628136000000|2021-08-05 04:00:00|12450.6|12448.6|12449.8|12447.8|12451.4|12449.4|12449.8|12447.8|1289
1628139600000|2021-08-05 05:00:00|12450.6|12448.6|12448.3|12446.3|12451.4|12449.4|12448.3|12446.3|2023
1628143200000|2021-08-05 06:00:00|12449|12447|12456.1|12454.1|12456.1|12454.1|12449|12447|8407
1628146800000|2021-08-05 07:00:00|12456.9|12454.9|12453|12451|12456.9|12454.9|12449.8|12447.8|21093
1628150400000|2021-08-05 08:00:00|12452.2|12450.2|12448.3|12446.3|12453|12451|12447.5|12445.5|8313
1628154000000|2021-08-05 09:00:00|12449|12447|12453|12451|12453.7|12451.7|12447.5|12445.5|7313
1628157600000|2021-08-05 10:00:00|12452.2|12450.2|12455.3|12453.3|12456.1|12454.1|12452.2|12450.2|5732
1628161200000|2021-08-05 11:00:00|12456.1|12454.1|12458.4|12456.4|12459.2|12457.2|12452.2|12450.2|8907
1628164800000|2021-08-05 12:00:00|12458|12456|12442.8|12440.8|12458.4|12456.4|12442|12440|39941
1628168400000|2021-08-05 13:00:00|12443.6|12441.6|12435.8|12433.8|12445.1|12443.1|12435|12433|47154
1628172000000|2021-08-05 14:00:00|12435|12433|12432.6|12430.6|12438.1|12436.1|12430.3|12428.3|44770
1628175600000|2021-08-05 15:00:00|12433.4|12431.4|12431.9|12429.9|12434.2|12432.2|12428|12426|36316
1628179200000|2021-08-05 16:00:00|12431.1|12429.1|12435|12433|12437.3|12435.3|12431.1|12429.1|37104
1628182800000|2021-08-05 17:00:00|12435.4|12433.4|12434.2|12432.2|12435.8|12433.8|12433.4|12431.4|12664
1628186400000|2021-08-05 18:00:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12434.2|12432.2|13816
1628190000000|2021-08-05 19:00:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12434.2|12432.2|19043
1628193600000|2021-08-05 20:00:00|12435|12433|12431.9|12429.9|12435|12433|12431.1|12429.1|14732
1628200800000|2021-08-05 22:00:00|12432.6|12430.6|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|1130
1628204400000|2021-08-05 23:00:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|1279
1628208000000|2021-08-06 00:00:00|12431.1|12429.1|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|2569
1628211600000|2021-08-06 01:00:00|12431.1|12429.1|12428|12426|12431.1|12429.1|12426.4|12424.4|6135
1628215200000|2021-08-06 02:00:00|12427.6|12425.6|12428|12426|12428.7|12426.7|12427.2|12425.2|4217
1628218800000|2021-08-06 03:00:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12427.2|12425.2|2464
1628222400000|2021-08-06 04:00:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12427.2|12425.2|1873
1628226000000|2021-08-06 05:00:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12427.2|12425.2|2813
1628229600000|2021-08-06 06:00:00|12427.2|12425.2|12426.4|12424.4|12428.7|12426.7|12424.8|12422.8|7765
1628233200000|2021-08-06 07:00:00|12426|12424|12428|12426|12428|12426|12424|12422|12535
1628236800000|2021-08-06 08:00:00|12427.2|12425.2|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|5279
1628240400000|2021-08-06 09:00:00|12426.4|12424.4|12424|12422|12427.2|12425.2|12422.5|12420.5|12788
1628244000000|2021-08-06 10:00:00|12424.8|12422.8|12421.7|12419.7|12424.8|12422.8|12420.1|12418.1|11069
1628247600000|2021-08-06 11:00:00|12422.1|12420.1|12428|12426|12428.7|12426.7|12421.7|12419.7|21405
1628251200000|2021-08-06 12:00:00|12428.7|12426.7|12413.1|12411.1|12428.7|12426.7|12407.6|12405.6|77166
1628254800000|2021-08-06 13:00:00|12412.3|12410.3|12414.7|12412.7|12417|12415|12410.8|12408.8|48415
1628258400000|2021-08-06 14:00:00|12414.3|12412.3|12411.5|12409.5|12417.8|12415.8|12411.5|12409.5|34949
1628262000000|2021-08-06 15:00:00|12412.3|12410.3|12413.1|12411.1|12416.2|12414.2|12410.8|12408.8|27421
1628265600000|2021-08-06 16:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12411.9|12409.9|11323
1628269200000|2021-08-06 17:00:00|12413.9|12411.9|12413.9|12411.9|12415.5|12413.5|12412.3|12410.3|13106
1628272800000|2021-08-06 18:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|14281
1628276400000|2021-08-06 19:00:00|12413.1|12411.1|12410|12408|12413.9|12411.9|12410|12408|13710
1628280000000|2021-08-06 20:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12408.4|12406.4|14450
1628460000000|2021-08-08 22:00:00|12410|12408|12406.9|12404.9|12412.3|12410.3|12406.9|12404.9|4608
1628463600000|2021-08-08 23:00:00|12406.1|12404.1|12406.1|12404.1|12407.6|12405.6|12404.5|12402.5|2355
1628467200000|2021-08-09 00:00:00|12405.3|12403.3|12410|12408|12410.8|12408.8|12405.3|12403.3|3789
1628470800000|2021-08-09 01:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1425
1628474400000|2021-08-09 02:00:00|12410|12408|12410|12408|12410|12408|12408.4|12406.4|2470
1628478000000|2021-08-09 03:00:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1125
1628481600000|2021-08-09 04:00:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12409.2|12407.2|698
1628485200000|2021-08-09 05:00:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|1026
1628488800000|2021-08-09 06:00:00|12411.5|12409.5|12411.5|12409.5|12414.7|12412.7|12411.5|12409.5|10055
1628492400000|2021-08-09 07:00:00|12410.8|12408.8|12416.2|12414.2|12417|12415|12409.2|12407.2|11454
1628496000000|2021-08-09 08:00:00|12415.5|12413.5|12415.5|12413.5|12418.6|12416.6|12413.1|12411.1|10225
1628499600000|2021-08-09 09:00:00|12415.1|12413.1|12416.2|12414.2|12419.4|12417.4|12414.7|12412.7|8635
1628503200000|2021-08-09 10:00:00|12417|12415|12420.1|12418.1|12420.9|12418.9|12416.2|12414.2|7902
1628506800000|2021-08-09 11:00:00|12419.4|12417.4|12417.8|12415.8|12421.7|12419.7|12415.5|12413.5|12106
1628510400000|2021-08-09 12:00:00|12418.6|12416.6|12416.2|12414.2|12422.5|12420.5|12414.7|12412.7|21248
1628514000000|2021-08-09 13:00:00|12415.5|12413.5|12417.8|12415.8|12424.8|12422.8|12415.5|12413.5|28795
1628517600000|2021-08-09 14:00:00|12418.6|12416.6|12402.2|12400.2|12418.6|12416.6|12401.4|12399.4|43330
1628521200000|2021-08-09 15:00:00|12403|12401|12405.3|12403.3|12408.4|12406.4|12399.8|12397.8|42085
1628524800000|2021-08-09 16:00:00|12404.5|12402.5|12400.6|12398.6|12405.3|12403.3|12400.6|12398.6|18203
1628528400000|2021-08-09 17:00:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12397.5|12395.5|28543
1628532000000|2021-08-09 18:00:00|12400.6|12398.6|12399|12397|12403.7|12401.7|12399|12397|17431
1628535600000|2021-08-09 19:00:00|12399.8|12397.8|12396.7|12394.7|12401.4|12399.4|12396.7|12394.7|16178
1628539200000|2021-08-09 20:00:00|12395.9|12393.9|12397.5|12395.5|12398.3|12396.3|12394.4|12392.4|18255
1628546400000|2021-08-09 22:00:00|12395.9|12393.9|12398.3|12396.3|12399|12397|12395.9|12393.9|2428
1628550000000|2021-08-09 23:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1927
1628553600000|2021-08-10 00:00:00|12397.5|12395.5|12396.7|12394.7|12399.8|12397.8|12396.7|12394.7|4935
1628557200000|2021-08-10 01:00:00|12397.5|12395.5|12399.8|12397.8|12400.6|12398.6|12396.7|12394.7|4740
1628560800000|2021-08-10 02:00:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12398.3|12396.3|2025
1628564400000|2021-08-10 03:00:00|12399.8|12397.8|12400.6|12398.6|12403|12401|12399|12397|3850
1628568000000|2021-08-10 04:00:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12399|12397|2757
1628571600000|2021-08-10 05:00:00|12399.4|12397.4|12399|12397|12399.8|12397.8|12399|12397|2644
1628575200000|2021-08-10 06:00:00|12398.3|12396.3|12399.8|12397.8|12402.2|12400.2|12395.1|12393.1|6609
1628578800000|2021-08-10 07:00:00|12400.6|12398.6|12399|12397|12401.4|12399.4|12395.9|12393.9|7683
1628582400000|2021-08-10 08:00:00|12398.3|12396.3|12394.4|12392.4|12399|12397|12389.7|12387.7|16442
1628586000000|2021-08-10 09:00:00|12395.1|12393.1|12398.3|12396.3|12398.3|12396.3|12394.4|12392.4|6148
1628589600000|2021-08-10 10:00:00|12397.5|12395.5|12399|12397|12400.6|12398.6|12397.5|12395.5|8624
1628593200000|2021-08-10 11:00:00|12398.3|12396.3|12393.6|12391.6|12399|12397|12392|12390|10296
1628596800000|2021-08-10 12:00:00|12394.4|12392.4|12395.9|12393.9|12399|12397|12392.8|12390.8|24475
1628600400000|2021-08-10 13:00:00|12395.1|12393.1|12392.8|12390.8|12400.6|12398.6|12392|12390|32549
1628604000000|2021-08-10 14:00:00|12392|12390|12390.5|12388.5|12394.4|12392.4|12387.3|12385.3|39916
1628607600000|2021-08-10 15:00:00|12391.2|12389.2|12388.1|12386.1|12392|12390|12384.2|12382.2|26820
1628611200000|2021-08-10 16:00:00|12387.3|12385.3|12385|12383|12389.7|12387.7|12385|12383|23110
1628614800000|2021-08-10 17:00:00|12384.2|12382.2|12385|12383|12387.3|12385.3|12384.2|12382.2|22522
1628618400000|2021-08-10 18:00:00|12385.8|12383.8|12382.6|12380.6|12386.5|12384.5|12382.6|12380.6|23423
1628622000000|2021-08-10 19:00:00|12381.9|12379.9|12382.6|12380.6|12384.2|12382.2|12381.1|12379.1|27455
1628625600000|2021-08-10 20:00:00|12381.9|12379.9|12381.1|12379.1|12383.4|12381.4|12379.5|12377.5|22614
1628632800000|2021-08-10 22:00:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1824
1628636400000|2021-08-10 23:00:00|12380.3|12378.3|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|2702
1628640000000|2021-08-11 00:00:00|12379.1|12377.1|12378|12376|12381.1|12379.1|12378|12376|3675
1628643600000|2021-08-11 01:00:00|12378.7|12376.7|12380.3|12378.3|12381.1|12379.1|12378|12376|4034
1628647200000|2021-08-11 02:00:00|12381.1|12379.1|12379.5|12377.5|12381.9|12379.9|12379.5|12377.5|2851
1628650800000|2021-08-11 03:00:00|12379.9|12377.9|12377.2|12375.2|12379.9|12377.9|12377.2|12375.2|3383
1628654400000|2021-08-11 04:00:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|2057
1628658000000|2021-08-11 05:00:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|2391
1628661600000|2021-08-11 06:00:00|12378|12376|12375.6|12373.6|12380.3|12378.3|12374|12372|11852
1628665200000|2021-08-11 07:00:00|12374.8|12372.8|12374.8|12372.8|12377.2|12375.2|12374|12372|8832
1628668800000|2021-08-11 08:00:00|12375.6|12373.6|12370.5|12368.5|12376.4|12374.4|12370.1|12368.1|12616
1628672400000|2021-08-11 09:00:00|12370.9|12368.9|12374|12372|12374|12372|12370.1|12368.1|10334
1628676000000|2021-08-11 10:00:00|12373.3|12371.3|12374.8|12372.8|12375.6|12373.6|12370.9|12368.9|7951
1628679600000|2021-08-11 11:00:00|12374|12372|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|16004
1628683200000|2021-08-11 12:00:00|12374|12372|12385.8|12383.8|12392.8|12390.8|12369.8|12367.8|92360
1628686800000|2021-08-11 13:00:00|12385|12383|12382.6|12380.6|12392.8|12390.8|12379.5|12377.5|64919
1628690400000|2021-08-11 14:00:00|12383.4|12381.4|12388.9|12386.9|12389.7|12387.7|12383.4|12381.4|34395
1628694000000|2021-08-11 15:00:00|12389.7|12387.7|12392|12390|12392|12390|12388.1|12386.1|24424
1628697600000|2021-08-11 16:00:00|12391.2|12389.2|12388.9|12386.9|12392|12390|12386.5|12384.5|21971
1628701200000|2021-08-11 17:00:00|12389.7|12387.7|12397.5|12395.5|12403|12401|12387.7|12385.7|65679
1628704800000|2021-08-11 18:00:00|12396.7|12394.7|12389.7|12387.7|12398.3|12396.3|12388.9|12386.9|21859
1628708400000|2021-08-11 19:00:00|12390.5|12388.5|12393.6|12391.6|12396.7|12394.7|12389.7|12387.7|20495
1628712000000|2021-08-11 20:00:00|12392.8|12390.8|12392|12390|12395.1|12393.1|12392|12390|15553
1628719200000|2021-08-11 22:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|2301
1628722800000|2021-08-11 23:00:00|12390.5|12388.5|12395.9|12393.9|12395.9|12393.9|12390.5|12388.5|2354
1628726400000|2021-08-12 00:00:00|12395.1|12393.1|12396.7|12394.7|12399|12397|12395.1|12393.1|5725
1628730000000|2021-08-12 01:00:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|2813
1628733600000|2021-08-12 02:00:00|12395.1|12393.1|12392.8|12390.8|12395.1|12393.1|12391.2|12389.2|2785
1628737200000|2021-08-12 03:00:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12391.2|12389.2|1547
1628740800000|2021-08-12 04:00:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|1888
1628744400000|2021-08-12 05:00:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|1667
1628748000000|2021-08-12 06:00:00|12393.6|12391.6|12395.9|12393.9|12399|12397|12392|12390|8017
1628751600000|2021-08-12 07:00:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12394.4|12392.4|5409
1628755200000|2021-08-12 08:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|5038
1628758800000|2021-08-12 09:00:00|12395.1|12393.1|12392.8|12390.8|12395.9|12393.9|12391.2|12389.2|5447
1628762400000|2021-08-12 10:00:00|12392|12390|12392|12390|12394.4|12392.4|12391.2|12389.2|4356
1628766000000|2021-08-12 11:00:00|12391.2|12389.2|12392.8|12390.8|12392.8|12390.8|12389.7|12387.7|8132
1628769600000|2021-08-12 12:00:00|12392|12390|12385.8|12383.8|12393.6|12391.6|12383.4|12381.4|31772
1628773200000|2021-08-12 13:00:00|12385|12383|12386.5|12384.5|12387.3|12385.3|12381.1|12379.1|26346
1628776800000|2021-08-12 14:00:00|12385.8|12383.8|12390.5|12388.5|12392|12390|12384.2|12382.2|24843
1628780400000|2021-08-12 15:00:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12389.7|12387.7|16244
1628784000000|2021-08-12 16:00:00|12389.7|12387.7|12385|12383|12390.5|12388.5|12384.2|12382.2|16652
1628787600000|2021-08-12 17:00:00|12385.8|12383.8|12384.2|12382.2|12386.5|12384.5|12380.3|12378.3|26191
1628791200000|2021-08-12 18:00:00|12384.6|12382.6|12380.3|12378.3|12386.5|12384.5|12380.3|12378.3|20487
1628794800000|2021-08-12 19:00:00|12381.1|12379.1|12383.4|12381.4|12385|12383|12381.1|12379.1|15435
1628798400000|2021-08-12 20:00:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|10796
1628805600000|2021-08-12 22:00:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1235
1628809200000|2021-08-12 23:00:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12382.6|12380.6|1388
1628812800000|2021-08-13 00:00:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12381.1|12379.1|4359
1628816400000|2021-08-13 01:00:00|12385|12383|12382.6|12380.6|12385.8|12383.8|12381.9|12379.9|3485
1628820000000|2021-08-13 02:00:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|1479
1628823600000|2021-08-13 03:00:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|479
1628827200000|2021-08-13 04:00:00|||||||||554
1628830800000|2021-08-13 05:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|2879
1628834400000|2021-08-13 06:00:00|12384.2|12382.2|12388.1|12386.1|12390.5|12388.5|12383.4|12381.4|7730
1628838000000|2021-08-13 07:00:00|12388.9|12386.9|12387.3|12385.3|12392|12390|12386.5|12384.5|7130
1628841600000|2021-08-13 08:00:00|12386.5|12384.5|12388.9|12386.9|12388.9|12386.9|12385|12383|10723
1628845200000|2021-08-13 09:00:00|12388.5|12386.5|12385.8|12383.8|12388.9|12386.9|12384.2|12382.2|6129
1628848800000|2021-08-13 10:00:00|12385|12383|12388.1|12386.1|12388.1|12386.1|12385|12383|4432
1628852400000|2021-08-13 11:00:00|12388.9|12386.9|12386.5|12384.5|12389.7|12387.7|12385.8|12383.8|7946
1628856000000|2021-08-13 12:00:00|12385.8|12383.8|12384.2|12382.2|12387.3|12385.3|12381.9|12379.9|19731
1628859600000|2021-08-13 13:00:00|12385|12383|12390.5|12388.5|12392|12390|12384.2|12382.2|20954
1628863200000|2021-08-13 14:00:00|12391.2|12389.2|12401.4|12399.4|12403.7|12401.7|12391.2|12389.2|62178
1628866800000|2021-08-13 15:00:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12398.3|12396.3|24705
1628870400000|2021-08-13 16:00:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12400.6|12398.6|15876
1628874000000|2021-08-13 17:00:00|12400.6|12398.6|12399|12397|12401.4|12399.4|12399|12397|6467
1628877600000|2021-08-13 18:00:00|12399.8|12397.8|12402.2|12400.2|12402.2|12400.2|12399|12397|9477
1628881200000|2021-08-13 19:00:00|12401.4|12399.4|12405.3|12403.3|12405.3|12403.3|12400.6|12398.6|9095
1628884800000|2021-08-13 20:00:00|12404.5|12402.5|12409.2|12407.2|12409.2|12407.2|12404.5|12402.5|16592
1629064800000|2021-08-15 22:00:00|12410|12408|12408.4|12406.4|12410.8|12408.8|12407.6|12405.6|2341
1629068400000|2021-08-15 23:00:00|12409.2|12407.2|12406.9|12404.9|12410|12408|12406.9|12404.9|2826
1629072000000|2021-08-16 00:00:00|12407.6|12405.6|12410.8|12408.8|12413.1|12411.1|12407.3|12405.3|4945
1629075600000|2021-08-16 01:00:00|12410|12408|12411.5|12409.5|12412.3|12410.3|12409.2|12407.2|4580
1629079200000|2021-08-16 02:00:00|12412.3|12410.3|12417.8|12415.8|12417.8|12415.8|12412.3|12410.3|8588
1629082800000|2021-08-16 03:00:00|12417|12415|12422.5|12420.5|12423.3|12421.3|12417|12415|7944
1629086400000|2021-08-16 04:00:00|12423.3|12421.3|12420.1|12418.1|12423.3|12421.3|12419.4|12417.4|3403
1629090000000|2021-08-16 05:00:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|3852
1629093600000|2021-08-16 06:00:00|12419.4|12417.4|12420.1|12418.1|12422.5|12420.5|12417.8|12415.8|7701
1629097200000|2021-08-16 07:00:00|12419.4|12417.4|12416.2|12414.2|12421.7|12419.7|12414.7|12412.7|12174
1629100800000|2021-08-16 08:00:00|12415.5|12413.5|12416.2|12414.2|12419.4|12417.4|12413.9|12411.9|8582
1629104400000|2021-08-16 09:00:00|12415.5|12413.5|12413.1|12411.1|12416.2|12414.2|12409.2|12407.2|12735
1629108000000|2021-08-16 10:00:00|12412.3|12410.3|12413.1|12411.1|12417.8|12415.8|12411.5|12409.5|9433
1629111600000|2021-08-16 11:00:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12410|12408|11702
1629115200000|2021-08-16 12:00:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12409.2|12407.2|34564
1629118800000|2021-08-16 13:00:00|12414.7|12412.7|12431.9|12429.9|12431.9|12429.9|12414.7|12412.7|73199
1629122400000|2021-08-16 14:00:00|12432.6|12430.6|12425.6|12423.6|12432.6|12430.6|12423.3|12421.3|53204
1629126000000|2021-08-16 15:00:00|12426.4|12424.4|12424|12422|12426.4|12424.4|12420.9|12418.9|22471
1629129600000|2021-08-16 16:00:00|12423.3|12421.3|12422.5|12420.5|12424.8|12422.8|12421.7|12419.7|6687
1629133200000|2021-08-16 17:00:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|10536
1629136800000|2021-08-16 18:00:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.1|12418.1|13078
1629140400000|2021-08-16 19:00:00|12421.7|12419.7|12418.6|12416.6|12421.7|12419.7|12418.6|12416.6|11057
1629144000000|2021-08-16 20:00:00|12419.4|12417.4|12414.7|12412.7|12419.4|12417.4|12413.9|12411.9|12432
1629151200000|2021-08-16 22:00:00|12413.9|12411.9|12416.2|12414.2|12416.2|12414.2|12413.9|12411.9|2160
1629154800000|2021-08-16 23:00:00|12416.6|12414.6|12417|12415|12417|12415|12414.7|12412.7|1799
1629158400000|2021-08-17 00:00:00|12416.2|12414.2|12418.6|12416.6|12420.1|12418.1|12416.2|12414.2|3690
1629162000000|2021-08-17 01:00:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12417.8|12415.8|1904
1629165600000|2021-08-17 02:00:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12418.6|12416.6|1322
1629169200000|2021-08-17 03:00:00|12420.5|12418.5|12421.7|12419.7|12421.7|12419.7|12419.4|12417.4|1489
1629172800000|2021-08-17 04:00:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12419.4|12417.4|2724
1629176400000|2021-08-17 05:00:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|1476
1629180000000|2021-08-17 06:00:00|12423.3|12421.3|12427.2|12425.2|12430.3|12428.3|12423.3|12421.3|12750
1629183600000|2021-08-17 07:00:00|12428|12426|12428|12426|12433.4|12431.4|12427.2|12425.2|12899
1629187200000|2021-08-17 08:00:00|12427.6|12425.6|12432.6|12430.6|12433.4|12431.4|12426.4|12424.4|10460
1629190800000|2021-08-17 09:00:00|12431.9|12429.9|12429.5|12427.5|12432.6|12430.6|12428|12426|5377
1629194400000|2021-08-17 10:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12428.7|12426.7|9532
1629198000000|2021-08-17 11:00:00|12429.5|12427.5|12431.1|12429.1|12433.4|12431.4|12429.5|12427.5|11416
1629201600000|2021-08-17 12:00:00|12430.3|12428.3|12418.6|12416.6|12434.2|12432.2|12417.8|12415.8|64324
1629205200000|2021-08-17 13:00:00|12419.4|12417.4|12415.5|12413.5|12419.4|12417.4|12408.4|12406.4|47070
1629208800000|2021-08-17 14:00:00|12416.2|12414.2|12414.7|12412.7|12417.8|12415.8|12413.1|12411.1|31144
1629212400000|2021-08-17 15:00:00|12413.9|12411.9|12415.5|12413.5|12416.2|12414.2|12412.3|12410.3|20764
1629216000000|2021-08-17 16:00:00|12416.2|12414.2|12420.1|12418.1|12420.9|12418.9|12415.5|12413.5|16211
1629219600000|2021-08-17 17:00:00|12420.9|12418.9|12418.6|12416.6|12424|12422|12418.6|12416.6|38177
1629223200000|2021-08-17 18:00:00|12417.8|12415.8|12413.9|12411.9|12418.6|12416.6|12413.9|12411.9|24215
1629226800000|2021-08-17 19:00:00|12413.1|12411.1|12410.8|12408.8|12413.9|12411.9|12410.8|12408.8|20691
1629230400000|2021-08-17 20:00:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|13097
1629237600000|2021-08-17 22:00:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1232
1629241200000|2021-08-17 23:00:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12411.5|12409.5|1153
1629244800000|2021-08-18 00:00:00|12414.7|12412.7|12413.1|12411.1|12415.5|12413.5|12412.3|12410.3|3046
1629248400000|2021-08-18 01:00:00|12413.9|12411.9|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|2681
1629252000000|2021-08-18 02:00:00|12413.9|12411.9|12410.8|12408.8|12416.2|12414.2|12410|12408|6441
1629255600000|2021-08-18 03:00:00|12411.5|12409.5|12410|12408|12411.5|12409.5|12409.2|12407.2|2443
1629259200000|2021-08-18 04:00:00|12409.6|12407.6|12408.4|12406.4|12410|12408|12407.6|12405.6|2435
1629262800000|2021-08-18 05:00:00|12407.6|12405.6|12406.9|12404.9|12408.4|12406.4|12406.1|12404.1|3433
1629266400000|2021-08-18 06:00:00|12407.6|12405.6|12411.5|12409.5|12412.3|12410.3|12406.9|12404.9|5055
1629270000000|2021-08-18 07:00:00|12410.8|12408.8|12412.3|12410.3|12416.2|12414.2|12410.8|12408.8|6589
1629273600000|2021-08-18 08:00:00|12413.1|12411.1|12412.3|12410.3|12414.7|12412.7|12408.4|12406.4|7674
1629277200000|2021-08-18 09:00:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|6897
1629280800000|2021-08-18 10:00:00|12413.1|12411.1|12408.4|12406.4|12415.5|12413.5|12407.6|12405.6|6710
1629284400000|2021-08-18 11:00:00|12406.9|12404.9|12410|12408|12410.8|12408.8|12406.9|12404.9|9982
1629288000000|2021-08-18 12:00:00|12409.2|12407.2|12410|12408|12416.2|12414.2|12408.4|12406.4|38414
1629291600000|2021-08-18 13:00:00|12410.8|12408.8|12413.1|12411.1|12415.5|12413.5|12409.2|12407.2|27802
1629295200000|2021-08-18 14:00:00|12413.9|12411.9|12411.5|12409.5|12417|12415|12410.8|12408.8|43406
1629298800000|2021-08-18 15:00:00|12410.8|12408.8|12410|12408|12412.3|12410.3|12407.6|12405.6|30206
1629302400000|2021-08-18 16:00:00|12409.6|12407.6|12402.2|12400.2|12410|12408|12401.4|12399.4|34151
1629306000000|2021-08-18 17:00:00|12401.4|12399.4|12395.1|12393.1|12404.5|12402.5|12394.4|12392.4|34578
1629309600000|2021-08-18 18:00:00|12394.8|12392.8|12409.2|12407.2|12413.1|12411.1|12394.4|12392.4|56872
1629313200000|2021-08-18 19:00:00|12410.8|12408.8|12407.6|12405.6|12412.3|12410.3|12403.7|12401.7|28072
1629316800000|2021-08-18 20:00:00|12406.9|12404.9|12411.5|12409.5|12413.9|12411.9|12406.9|12404.9|20164
1629324000000|2021-08-18 22:00:00|12410|12408|12410|12408|12410.8|12408.8|12408.4|12406.4|1881
1629327600000|2021-08-18 23:00:00|12409.2|12407.2|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|1585
1629331200000|2021-08-19 00:00:00|12410|12408|12410.8|12408.8|12412.3|12410.3|12408.4|12406.4|1815
1629334800000|2021-08-19 01:00:00|12411.5|12409.5|12409.2|12407.2|12412.3|12410.3|12407.6|12405.6|4142
1629338400000|2021-08-19 02:00:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|2887
1629342000000|2021-08-19 03:00:00|12409.2|12407.2|12410.8|12408.8|12411.5|12409.5|12409.2|12407.2|2273
1629345600000|2021-08-19 04:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|2634
1629349200000|2021-08-19 05:00:00|12411.5|12409.5|12415.5|12413.5|12415.8|12413.8|12410.8|12408.8|3117
1629352800000|2021-08-19 06:00:00|12416.2|12414.2|12422.5|12420.5|12422.5|12420.5|12413.9|12411.9|18117
1629356400000|2021-08-19 07:00:00|12423.3|12421.3|12419.4|12417.4|12424|12422|12419.4|12417.4|18771
1629360000000|2021-08-19 08:00:00|12419.8|12417.8|12424.8|12422.8|12426.4|12424.4|12419.4|12417.4|15675
1629363600000|2021-08-19 09:00:00|12425.6|12423.6|12422.5|12420.5|12427.2|12425.2|12420.1|12418.1|12563
1629367200000|2021-08-19 10:00:00|12421.7|12419.7|12423.3|12421.3|12424.8|12422.8|12420.1|12418.1|10939
1629370800000|2021-08-19 11:00:00|12422.5|12420.5|12425.6|12423.6|12425.6|12423.6|12421.7|12419.7|15160
1629374400000|2021-08-19 12:00:00|12425.2|12423.2|12423.3|12421.3|12427.2|12425.2|12420.9|12418.9|44942
1629378000000|2021-08-19 13:00:00|12424|12422|12417.8|12415.8|12424|12422|12413.9|12411.9|35784
1629381600000|2021-08-19 14:00:00|12417|12415|12415.5|12413.5|12419.4|12417.4|12412.3|12410.3|38052
1629385200000|2021-08-19 15:00:00|12414.7|12412.7|12417.8|12415.8|12418.6|12416.6|12414.7|12412.7|27115
1629388800000|2021-08-19 16:00:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|16016
1629392400000|2021-08-19 17:00:00|12417|12415|12415.5|12413.5|12418.6|12416.6|12413.1|12411.1|20006
1629396000000|2021-08-19 18:00:00|12414.7|12412.7|12411.5|12409.5|12415.5|12413.5|12410.8|12408.8|20095
1629399600000|2021-08-19 19:00:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12407.6|12405.6|15080
1629403200000|2021-08-19 20:00:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12409.2|12407.2|12706
1629410400000|2021-08-19 22:00:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410|12408|1191
1629414000000|2021-08-19 23:00:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|1112
1629417600000|2021-08-20 00:00:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12409.2|12407.2|3054
1629421200000|2021-08-20 01:00:00|12410.8|12408.8|12410.8|12408.8|12413.1|12411.1|12410|12408|4411
1629424800000|2021-08-20 02:00:00|12410|12408|12411.5|12409.5|12412.3|12410.3|12410|12408|2753
1629428400000|2021-08-20 03:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1835
1629432000000|2021-08-20 04:00:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|758
1629435600000|2021-08-20 05:00:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|3115
1629439200000|2021-08-20 06:00:00|12413.1|12411.1|12415.5|12413.5|12416.2|12414.2|12412.3|12410.3|9529
1629442800000|2021-08-20 07:00:00|12416.2|12414.2|12414.7|12412.7|12417|12415|12413.1|12411.1|8987
1629446400000|2021-08-20 08:00:00|12413.9|12411.9|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|5415
1629450000000|2021-08-20 09:00:00|12413.9|12411.9|12415.5|12413.5|12416.6|12414.6|12413.1|12411.1|6767
1629453600000|2021-08-20 10:00:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2466
1629457200000|2021-08-20 11:00:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12414.7|12412.7|22835
1629460800000|2021-08-20 12:00:00|12417|12415|12412.3|12410.3|12417.8|12415.8|12412.3|12410.3|16121
1629464400000|2021-08-20 13:00:00|12411.5|12409.5|12408.4|12406.4|12415.5|12413.5|12405.3|12403.3|41766
1629468000000|2021-08-20 14:00:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12405.3|12403.3|27945
1629471600000|2021-08-20 15:00:00|12410.8|12408.8|12406.9|12404.9|12410.8|12408.8|12405.3|12403.3|25160
1629475200000|2021-08-20 16:00:00|12406.1|12404.1|12404.5|12402.5|12407.6|12405.6|12403|12401|21759
1629478800000|2021-08-20 17:00:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12399.8|12397.8|22000
1629482400000|2021-08-20 18:00:00|12403|12401|12403|12401|12403|12401|12401.4|12399.4|16011
1629486000000|2021-08-20 19:00:00|12402.2|12400.2|12405.3|12403.3|12405.3|12403.3|12402.2|12400.2|16158
1629489600000|2021-08-20 20:00:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403|12401|12045
1629669600000|2021-08-22 22:00:00|12403|12401|12402.2|12400.2|12405.3|12403.3|12401.4|12399.4|1855
1629673200000|2021-08-22 23:00:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|827
1629676800000|2021-08-23 00:00:00|12401.4|12399.4|12398.3|12396.3|12402.2|12400.2|12398.3|12396.3|2633
1629680400000|2021-08-23 01:00:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|6978
1629684000000|2021-08-23 02:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1273
1629687600000|2021-08-23 03:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2076
1629691200000|2021-08-23 04:00:00|12395.9|12393.9|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|545
1629694800000|2021-08-23 05:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|2079
1629698400000|2021-08-23 06:00:00|12395.9|12393.9|12397.5|12395.5|12399.8|12397.8|12394.4|12392.4|7832
1629702000000|2021-08-23 07:00:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|8866
1629705600000|2021-08-23 08:00:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.1|12393.1|13274
1629709200000|2021-08-23 09:00:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|8554
1629712800000|2021-08-23 10:00:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|4107
1629716400000|2021-08-23 11:00:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|4691
1629720000000|2021-08-23 12:00:00|12399|12397|12402.2|12400.2|12403|12401|12399|12397|55688
1629723600000|2021-08-23 13:00:00|12403|12401|12401.4|12399.4|12408.4|12406.4|12400.6|12398.6|124538
1629727200000|2021-08-23 14:00:00|12402.2|12400.2|12406.9|12404.9|12408.4|12406.4|12400.6|12398.6|44372
1629730800000|2021-08-23 15:00:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12405.3|12403.3|29332
1629734400000|2021-08-23 16:00:00|12408.4|12406.4|12408.4|12406.4|12410|12408|12407.6|12405.6|30585
1629738000000|2021-08-23 17:00:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|17531
1629741600000|2021-08-23 18:00:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|20496
1629745200000|2021-08-23 19:00:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|202374
1629748800000|2021-08-23 20:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12409.2|12407.2|24247
1629756000000|2021-08-23 22:00:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1563
1629759600000|2021-08-23 23:00:00|||||||||434
1629763200000|2021-08-24 00:00:00|12410|12408|12408.4|12406.4|12410|12408|12408.4|12406.4|2911
1629766800000|2021-08-24 01:00:00|12409.2|12407.2|12406.9|12404.9|12410|12408|12406.9|12404.9|3084
1629770400000|2021-08-24 02:00:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|3221
1629774000000|2021-08-24 03:00:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|2379
1629777600000|2021-08-24 04:00:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|1278
1629781200000|2021-08-24 05:00:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|7796
1629784800000|2021-08-24 06:00:00|12405.3|12403.3|12401.4|12399.4|12405.3|12403.3|12401.4|12399.4|6861
1629788400000|2021-08-24 07:00:00|12402.2|12400.2|12407.6|12405.6|12408.4|12406.4|12401.4|12399.4|11199
1629792000000|2021-08-24 08:00:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12404.5|12402.5|11012
1629795600000|2021-08-24 09:00:00|12407.6|12405.6|12409.2|12407.2|12410.8|12408.8|12406.9|12404.9|19666
1629799200000|2021-08-24 10:00:00|12408.4|12406.4|12407.6|12405.6|12409.2|12407.2|12406.1|12404.1|18047
1629802800000|2021-08-24 11:00:00|12406.9|12404.9|12406.9|12404.9|12410|12408|12405.3|12403.3|21568
1629806400000|2021-08-24 12:00:00|12407.6|12405.6|12410|12408|12410.8|12408.8|12406.1|12404.1|59400
1629810000000|2021-08-24 13:00:00|12409.2|12407.2|12404.5|12402.5|12410.8|12408.8|12400.6|12398.6|84204
1629813600000|2021-08-24 14:00:00|12405.3|12403.3|12403|12401|12410|12408|12403|12401|82990
1629817200000|2021-08-24 15:00:00|12403.7|12401.7|12405.3|12403.3|12407.6|12405.6|12403|12401|73543
1629820800000|2021-08-24 16:00:00|12404.5|12402.5|12399.8|12397.8|12405.3|12403.3|12398.3|12396.3|82502
1629824400000|2021-08-24 17:00:00|12401.4|12399.4|12400.6|12398.6|12403|12401|12399.8|12397.8|29332
1629828000000|2021-08-24 18:00:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|76751
1629831600000|2021-08-24 19:00:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|57387
1629835200000|2021-08-24 20:00:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|109960
1629842400000|2021-08-24 22:00:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|5170
1629846000000|2021-08-24 23:00:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|9993
1629849600000|2021-08-25 00:00:00|12398.3|12396.3|12396.7|12394.7|12399|12397|12396.7|12394.7|7089
1629853200000|2021-08-25 01:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|4517
1629856800000|2021-08-25 02:00:00|12398.3|12396.3|12399.8|12397.8|12400.6|12398.6|12397.5|12395.5|6857
1629860400000|2021-08-25 03:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399|12397|4415
1629864000000|2021-08-25 04:00:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1862
1629867600000|2021-08-25 05:00:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|3945
1629871200000|2021-08-25 06:00:00|12402.2|12400.2|12402.2|12400.2|12404.5|12402.5|12400.6|12398.6|8896
1629874800000|2021-08-25 07:00:00|12401.4|12399.4|12401.4|12399.4|12403.7|12401.7|12398.3|12396.3|48095
1629878400000|2021-08-25 08:00:00|12400.6|12398.6|12400.6|12398.6|12402.2|12400.2|12398.3|12396.3|26277
1629882000000|2021-08-25 09:00:00|12401.4|12399.4|12399|12397|12401.4|12399.4|12397.5|12395.5|44756
1629885600000|2021-08-25 10:00:00|12399.8|12397.8|12397.5|12395.5|12400.6|12398.6|12395.9|12393.9|42705
1629889200000|2021-08-25 11:00:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12394.4|12392.4|72743
1629892800000|2021-08-25 12:00:00|12398.3|12396.3|12398.3|12396.3|12399.8|12397.8|12392|12390|211156
1629896400000|2021-08-25 13:00:00|12397.5|12395.5|12396.7|12394.7|12403|12401|12393.6|12391.6|292704
1629900000000|2021-08-25 14:00:00|12395.9|12393.9|12385|12383|12395.9|12393.9|12384.2|12382.2|235557
1629903600000|2021-08-25 15:00:00|12385.8|12383.8|12388.9|12386.9|12389.7|12387.7|12385|12383|102807
1629907200000|2021-08-25 16:00:00|12389.7|12387.7|12388.1|12386.1|12392|12390|12388.1|12386.1|157941
1629910800000|2021-08-25 17:00:00|12387.3|12385.3|12385|12383|12388.9|12386.9|12381.9|12379.9|80511
1629914400000|2021-08-25 18:00:00|12385.8|12383.8|12386.5|12384.5|12389.7|12387.7|12384.2|12382.2|94253
1629918000000|2021-08-25 19:00:00|12387.3|12385.3|12385|12383|12387.3|12385.3|12383.4|12381.4|51979
1629921600000|2021-08-25 20:00:00|12384.2|12382.2|12387.3|12385.3|12387.3|12385.3|12384.2|12382.2|42890
1629928800000|2021-08-25 22:00:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|850
1629932400000|2021-08-25 23:00:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|4127
1629936000000|2021-08-26 00:00:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|2518
1629939600000|2021-08-26 01:00:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|3423
1629943200000|2021-08-26 02:00:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|6314
1629946800000|2021-08-26 03:00:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|6464
1629950400000|2021-08-26 04:00:00|12388.1|12386.1|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|5288
1629954000000|2021-08-26 05:00:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|10397
1629957600000|2021-08-26 06:00:00|12388.1|12386.1|12386.5|12384.5|12389.7|12387.7|12386.5|12384.5|28547
1629961200000|2021-08-26 07:00:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12383.4|12381.4|37916
1629964800000|2021-08-26 08:00:00|12384.2|12382.2|12381.9|12379.9|12385|12383|12378.7|12376.7|87409
1629968400000|2021-08-26 09:00:00|12381.1|12379.1|12382.6|12380.6|12385|12383|12381.1|12379.1|27222
1629972000000|2021-08-26 10:00:00|12381.9|12379.9|12386.5|12384.5|12387.3|12385.3|12381.1|12379.1|56681
1629975600000|2021-08-26 11:00:00|12387.3|12385.3|12382.6|12380.6|12389.7|12387.7|12382.6|12380.6|110493
1629979200000|2021-08-26 12:00:00|12383|12381|12381.1|12379.1|12385.8|12383.8|12376.4|12374.4|106593
1629982800000|2021-08-26 13:00:00|12381.9|12379.9|12378.7|12376.7|12387.3|12385.3|12376.4|12374.4|256182
1629986400000|2021-08-26 14:00:00|12378|12376|12381.9|12379.9|12384.2|12382.2|12378|12376|184086
1629990000000|2021-08-26 15:00:00|12382.6|12380.6|12381.1|12379.1|12387.3|12385.3|12380.3|12378.3|99361
1629993600000|2021-08-26 16:00:00|12380.3|12378.3|12376.4|12374.4|12380.3|12378.3|12374.8|12372.8|67828
1629997200000|2021-08-26 17:00:00|12376.8|12374.8|12382.6|12380.6|12385.8|12383.8|12373.3|12371.3|53672
1630000800000|2021-08-26 18:00:00|12382.3|12380.3|12382.6|12380.6|12383.4|12381.4|12380.3|12378.3|51609
1630004400000|2021-08-26 19:00:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|29992
1630008000000|2021-08-26 20:00:00|12381.9|12379.9|12378.7|12376.7|12381.9|12379.9|12378.7|12376.7|64144
1630015200000|2021-08-26 22:00:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|4956
1630018800000|2021-08-26 23:00:00|12380.3|12378.3|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|2369
1630022400000|2021-08-27 00:00:00|12382.6|12380.6|12381.9|12379.9|12385|12383|12381.9|12379.9|4691
1630026000000|2021-08-27 01:00:00|12381.1|12379.1|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|4215
1630029600000|2021-08-27 02:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|3057
1630033200000|2021-08-27 03:00:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|4624
1630036800000|2021-08-27 04:00:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|3619
1630040400000|2021-08-27 05:00:00|12381.9|12379.9|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|2030
1630044000000|2021-08-27 06:00:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12382.6|12380.6|9490
1630047600000|2021-08-27 07:00:00|12385|12383|12382.6|12380.6|12385|12383|12381.1|12379.1|21380
1630051200000|2021-08-27 08:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|8386
1630054800000|2021-08-27 09:00:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12382.6|12380.6|12262
1630058400000|2021-08-27 10:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|12020
1630062000000|2021-08-27 11:00:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12380.3|12378.3|34776
1630065600000|2021-08-27 12:00:00|12381.9|12379.9|12387.3|12385.3|12391.2|12389.2|12381.1|12379.1|44686
1630069200000|2021-08-27 13:00:00|12386.5|12384.5|12380.3|12378.3|12388.1|12386.1|12371.7|12369.7|155947
1630072800000|2021-08-27 14:00:00|12379.1|12377.1|12398.3|12396.3|12399.8|12397.8|12372.9|12370.9|120417
1630076400000|2021-08-27 15:00:00|12399|12397|12404.5|12402.5|12406.1|12404.1|12395.1|12393.1|56043
1630080000000|2021-08-27 16:00:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12402.2|12400.2|51941
1630083600000|2021-08-27 17:00:00|12404.5|12402.5|12403|12401|12406.1|12404.1|12403|12401|20206
1630087200000|2021-08-27 18:00:00|12402.2|12400.2|12404.5|12402.5|12404.5|12402.5|12400.6|12398.6|45857
1637560800000|2021-11-22 06:00:00|12090.8|12088.8|12090.1|12088.1|12091.2|12089.2|12089.7|12087.7|31
1637564400000|2021-11-22 07:00:00|12090.5|12088.5|12085|12083|12091.2|12089.2|12080.3|12078.3|4174
1637568000000|2021-11-22 08:00:00|12085.8|12083.8|12090.5|12088.5|12092|12090|12083|12081|5808
1637571600000|2021-11-22 09:00:00|12091.2|12089.2|12087.3|12085.3|12093.6|12091.6|12087.3|12085.3|8173
1637575200000|2021-11-22 10:00:00|12088.1|12086.1|12084.2|12082.2|12089.7|12087.7|12082.6|12080.6|9590
1637578800000|2021-11-22 11:00:00|12083.8|12081.8|12087.3|12085.3|12088.1|12086.1|12079.5|12077.5|6982
1637582400000|2021-11-22 12:00:00|12086.9|12084.9|12081.5|12079.5|12088.1|12086.1|12081.1|12079.1|7722
1637586000000|2021-11-22 13:00:00|12081.9|12079.9|12082.6|12080.6|12088.9|12086.9|12081.5|12079.5|52477
1637589600000|2021-11-22 14:00:00|12081.1|12079.1|12072.5|12070.5|12081.1|12079.1|12061.5|12059.5|148426
1637593200000|2021-11-22 15:00:00|12071.7|12069.7|12072.5|12070.5|12072.5|12070.5|12068.6|12066.6|96810
1637596800000|2021-11-22 16:00:00|12071.7|12069.7|12064.3|12062.3|12072.5|12070.5|12060|12058|170506
1637600400000|2021-11-22 17:00:00|12064.7|12062.7|12058.8|12056.8|12064.7|12062.7|12056.1|12054.1|89463
1637604000000|2021-11-22 18:00:00|12058.4|12056.4|12053|12051|12059.2|12057.2|12051.4|12049.4|61430
1637607600000|2021-11-22 19:00:00|12053.7|12051.7|12049.8|12047.8|12056.9|12054.9|12049.8|12047.8|42232
1637611200000|2021-11-22 20:00:00|12049|12047|12049|12047|12051.4|12049.4|12045.1|12043.1|70339
1637614800000|2021-11-22 21:00:00|12049.8|12047.8|12046.7|12044.7|12049.8|12047.8|12043.6|12041.6|20182
1637622000000|2021-11-22 23:00:00|12047.1|12045.1|12046.7|12044.7|12049.8|12047.8|12045.9|12043.9|603
1637625600000|2021-11-23 00:00:00|12047.1|12045.1|12048.3|12046.3|12050.6|12048.6|12045.9|12043.9|667
1637629200000|2021-11-23 01:00:00|12047.9|12045.9|12040.5|12038.5|12048.3|12046.3|12040.5|12038.5|6836
1637632800000|2021-11-23 02:00:00|12040.8|12038.8|12038.9|12036.9|12042|12040|12036.2|12034.2|10987
1637636400000|2021-11-23 03:00:00|12038.5|12036.5|12038.1|12036.1|12039.7|12037.7|12037.3|12035.3|2135
1637640000000|2021-11-23 04:00:00|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|12035.8|12033.8|4973
1637643600000|2021-11-23 05:00:00|12037.7|12035.7|12038.9|12036.9|12039.7|12037.7|12037.3|12035.3|4999
1637647200000|2021-11-23 06:00:00|12039.7|12037.7|12041.2|12039.2|12041.2|12039.2|12038.9|12036.9|2508
1637650800000|2021-11-23 07:00:00|12040.5|12038.5|12052.2|12050.2|12052.2|12050.2|12039.7|12037.7|9661
1637654400000|2021-11-23 08:00:00|12052.6|12050.6|12040.5|12038.5|12056.1|12054.1|12038.1|12036.1|61918
1637658000000|2021-11-23 09:00:00|12040.1|12038.1|12041.2|12039.2|12041.2|12039.2|12036.5|12034.5|9180
1637661600000|2021-11-23 10:00:00|12042|12040|12042|12040|12044.4|12042.4|12041.2|12039.2|9959
1637665200000|2021-11-23 11:00:00|12041.6|12039.6|12035|12033|12045.1|12043.1|12034.2|12032.2|89027
1637668800000|2021-11-23 12:00:00|12034.2|12032.2|12026.4|12024.4|12036.5|12034.5|12025.6|12023.6|41225
1637672400000|2021-11-23 13:00:00|12026.8|12024.8|12037.3|12035.3|12041.2|12039.2|12025.6|12023.6|212231
1637676000000|2021-11-23 14:00:00|12036.5|12034.5|12042.8|12040.8|12046.7|12044.7|12036.5|12034.5|152882
1637679600000|2021-11-23 15:00:00|12042.4|12040.4|12053|12051|12053|12051|12038.9|12036.9|165570
1637683200000|2021-11-23 16:00:00|12052.6|12050.6|12044.4|12042.4|12054.5|12052.5|12041.2|12039.2|344613
1637686800000|2021-11-23 17:00:00|12045.1|12043.1|12040.8|12038.8|12050.6|12048.6|12040.5|12038.5|79700
1637690400000|2021-11-23 18:00:00|12040.5|12038.5|12046.7|12044.7|12052.2|12050.2|12039.7|12037.7|111958
1637694000000|2021-11-23 19:00:00|12047.1|12045.1|12048.3|12046.3|12050.6|12048.6|12046.7|12044.7|104597
1637697600000|2021-11-23 20:00:00|12048.7|12046.7|12042|12040|12049|12047|12040.5|12038.5|155797
1637701200000|2021-11-23 21:00:00|12042.8|12040.8|12044.4|12042.4|12044.4|12042.4|12040.5|12038.5|80803
1637708400000|2021-11-23 23:00:00|12044.8|12042.8|12046.7|12044.7|12046.7|12044.7|12044|12042|1283
1637712000000|2021-11-24 00:00:00|12047.1|12045.1|12045.1|12043.1|12048.3|12046.3|12044.4|12042.4|3127
1637715600000|2021-11-24 01:00:00|12045.9|12043.9|12049|12047|12050.6|12048.6|12045.9|12043.9|5000
1637719200000|2021-11-24 02:00:00|12049.4|12047.4|12053|12051|12053.7|12051.7|12049.4|12047.4|6346
1637722800000|2021-11-24 03:00:00|12053.7|12051.7|12055.3|12053.3|12056.1|12054.1|12052.2|12050.2|4679
1637726400000|2021-11-24 04:00:00|12056.1|12054.1|12058.4|12056.4|12058.4|12056.4|12055.3|12053.3|12032
1637730000000|2021-11-24 05:00:00|12057.6|12055.6|12063.9|12061.9|12064.7|12062.7|12057.6|12055.6|10451
1637733600000|2021-11-24 06:00:00|12063.5|12061.5|12060|12058|12063.9|12061.9|12056.9|12054.9|5229
1637737200000|2021-11-24 07:00:00|12060.8|12058.8|12060|12058|12063.1|12061.1|12058.4|12056.4|16763
1637740800000|2021-11-24 08:00:00|12059.2|12057.2|12052.2|12050.2|12060|12058|12050.6|12048.6|43363
1637744400000|2021-11-24 09:00:00|12051.8|12049.8|12056.9|12054.9|12061.5|12059.5|12048.3|12046.3|62891
1637748000000|2021-11-24 10:00:00|12057.6|12055.6|12053.7|12051.7|12061.5|12059.5|12053|12051|18942
1637751600000|2021-11-24 11:00:00|12054.5|12052.5|12056.1|12054.1|12058.4|12056.4|12052.2|12050.2|32427
1637755200000|2021-11-24 12:00:00|12055.3|12053.3|12047.5|12045.5|12055.3|12053.3|12044.4|12042.4|22498
1637758800000|2021-11-24 13:00:00|12046.7|12044.7|12041.2|12039.2|12049.8|12047.8|12038.1|12036.1|136867
1637762400000|2021-11-24 14:00:00|12042|12040|12028|12026|12042.8|12040.8|12024.8|12022.8|203008
1637766000000|2021-11-24 15:00:00|12028.3|12026.3|12035|12033|12037.3|12035.3|12027.2|12025.2|120883
1637769600000|2021-11-24 16:00:00|12034.2|12032.2|12043.6|12041.6|12044.4|12042.4|12030.3|12028.3|109859
1637773200000|2021-11-24 17:00:00|12044.4|12042.4|12042|12040|12045.9|12043.9|12040.5|12038.5|56462
1637776800000|2021-11-24 18:00:00|12041.2|12039.2|12037.3|12035.3|12044.4|12042.4|12036.5|12034.5|51595
1637780400000|2021-11-24 19:00:00|12036.5|12034.5|12038.1|12036.1|12043.6|12041.6|12034.2|12032.2|59541
1637784000000|2021-11-24 20:00:00|12038.9|12036.9|12040.5|12038.5|12041.2|12039.2|12038.1|12036.1|42587
1637787600000|2021-11-24 21:00:00|12039.7|12037.7|12038.9|12036.9|12040.5|12038.5|12036.5|12034.5|32460
1637794800000|2021-11-24 23:00:00|12039.3|12037.3|12039.7|12037.7|12039.7|12037.7|12038.1|12036.1|857
1637798400000|2021-11-25 00:00:00|12038.9|12036.9|12035.8|12033.8|12039.7|12037.7|12035.8|12033.8|1590
1637802000000|2021-11-25 01:00:00|12034.6|12032.6|12031.9|12029.9|12035.8|12033.8|12031.1|12029.1|4025
1637805600000|2021-11-25 02:00:00|12032.6|12030.6|12033.4|12031.4|12034.2|12032.2|12032.6|12030.6|1730
1637809200000|2021-11-25 03:00:00|12034.2|12032.2|12035.8|12033.8|12035.8|12033.8|12032.6|12030.6|1370
1637812800000|2021-11-25 04:00:00|12035.4|12033.4|12035.8|12033.8|12035.8|12033.8|12034.2|12032.2|414
1637816400000|2021-11-25 05:00:00|12035.4|12033.4|12035.8|12033.8|12036.5|12034.5|12034.6|12032.6|2505
1637820000000|2021-11-25 06:00:00|12035|12033|12033.4|12031.4|12036.5|12034.5|12033.4|12031.4|1501
1637823600000|2021-11-25 07:00:00|12033.8|12031.8|12034.2|12032.2|12035.8|12033.8|12033.4|12031.4|3519
1637827200000|2021-11-25 08:00:00|12034.6|12032.6|12034.6|12032.6|12036.5|12034.5|12034.2|12032.2|15256
1637830800000|2021-11-25 09:00:00|12035|12033|12035.8|12033.8|12036.5|12034.5|12034.2|12032.2|11721
1637834400000|2021-11-25 10:00:00|12035.4|12033.4|12033.4|12031.4|12035.8|12033.8|12032.6|12030.6|13117
1637838000000|2021-11-25 11:00:00|12032.6|12030.6|12033.4|12031.4|12034.2|12032.2|12031.1|12029.1|9635
1637841600000|2021-11-25 12:00:00|12032.6|12030.6|12034.2|12032.2|12035|12033|12032.6|12030.6|3195
1637845200000|2021-11-25 13:00:00|12034.6|12032.6|12035|12033|12035|12033|12032.6|12030.6|6376
1637848800000|2021-11-25 14:00:00|12035.8|12033.8|12036.5|12034.5|12038.1|12036.1|12035.8|12033.8|6057
1637852400000|2021-11-25 15:00:00|12035.8|12033.8|12035.8|12033.8|12036.5|12034.5|12035|12033|2063
1637856000000|2021-11-25 16:00:00|12036.5|12034.5|12035|12033|12036.5|12034.5|12034.2|12032.2|2843
1637859600000|2021-11-25 17:00:00|12035.8|12033.8|12035.8|12033.8|12036.5|12034.5|12034.2|12032.2|3827
1637881200000|2021-11-25 23:00:00|12039.7|12037.7|12062.3|12060.3|12063.1|12061.1|12039.7|12037.7|19413
1637884800000|2021-11-26 00:00:00|12061.5|12059.5|12061.5|12059.5|12067.8|12065.8|12060|12058|14496
1637888400000|2021-11-26 01:00:00|12060.8|12058.8|12067.8|12065.8|12068.6|12066.6|12059.2|12057.2|17050
1637892000000|2021-11-26 02:00:00|12067|12065|12083.4|12081.4|12083.4|12081.4|12066.2|12064.2|78298
1637895600000|2021-11-26 03:00:00|12084.2|12082.2|12083.4|12081.4|12085|12083|12078|12076|12866
1637899200000|2021-11-26 04:00:00|12083|12081|12082.6|12080.6|12087.3|12085.3|12081.9|12079.9|8095
1637902800000|2021-11-26 05:00:00|12081.9|12079.9|12090.5|12088.5|12090.5|12088.5|12081.1|12079.1|13922
1637906400000|2021-11-26 06:00:00|12091.2|12089.2|12088.9|12086.9|12096.7|12094.7|12088.1|12086.1|20774
1637910000000|2021-11-26 07:00:00|12089.7|12087.7|12101.4|12099.4|12103|12101|12085.8|12083.8|38829
1637913600000|2021-11-26 08:00:00|12100.6|12098.6|12106.1|12104.1|12123.3|12121.3|12099|12097|72604
1637917200000|2021-11-26 09:00:00|12105.3|12103.3|12124.8|12122.8|12127.2|12125.2|12104.5|12102.5|45070
1637920800000|2021-11-26 10:00:00|12124|12122|12119.4|12117.4|12124|12122|12113.1|12111.1|38437
1637924400000|2021-11-26 11:00:00|12120.1|12118.1|12130.3|12128.3|12142.8|12140.8|12120.1|12118.1|50216
1637928000000|2021-11-26 12:00:00|12131.1|12129.1|12107.6|12105.6|12131.1|12129.1|12104.5|12102.5|44103
1637931600000|2021-11-26 13:00:00|12106.9|12104.9|12113.9|12111.9|12117|12115|12099|12097|57041
1637935200000|2021-11-26 14:00:00|12113.1|12111.1|12128.7|12126.7|12128.7|12126.7|12110.8|12108.8|77656
1637938800000|2021-11-26 15:00:00|12128|12126|12131.9|12129.9|12135|12133|12121.7|12119.7|73888
1637942400000|2021-11-26 16:00:00|12132.6|12130.6|12120.9|12118.9|12140.5|12138.5|12120.1|12118.1|66387
1637946000000|2021-11-26 17:00:00|12120.1|12118.1|12126.4|12124.4|12128.7|12126.7|12115.5|12113.5|76794
1637949600000|2021-11-26 18:00:00|12126.8|12124.8|12129.1|12127.1|12129.5|12127.5|12120.9|12118.9|11868
1637960400000|2021-11-26 21:00:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|0
1638140400000|2021-11-28 23:00:00|12112.7|12110.7|12108.4|12106.4|12114.7|12112.7|12093.6|12091.6|21915
1638144000000|2021-11-29 00:00:00|12109.2|12107.2|12103.7|12101.7|12111.5|12109.5|12102.2|12100.2|9720
1638147600000|2021-11-29 01:00:00|12104.1|12102.1|12099.8|12097.8|12107.6|12105.6|12099.8|12097.8|9389
1638151200000|2021-11-29 02:00:00|12100.2|12098.2|12100.6|12098.6|12101.4|12099.4|12094.4|12092.4|7787
1638154800000|2021-11-29 03:00:00|12099.8|12097.8|12099|12097|12101.4|12099.4|12096.7|12094.7|5723
1638158400000|2021-11-29 04:00:00|12098.3|12096.3|12102.2|12100.2|12103|12101|12096.7|12094.7|4378
1638162000000|2021-11-29 05:00:00|12101.4|12099.4|12104.5|12102.5|12106.9|12104.9|12101.4|12099.4|8196
1638165600000|2021-11-29 06:00:00|12106.1|12104.1|12105.3|12103.3|12113.1|12111.1|12105.3|12103.3|12105
1638169200000|2021-11-29 07:00:00|12104.5|12102.5|12106.9|12104.9|12110.8|12108.8|12103|12101|12999
1638172800000|2021-11-29 08:00:00|12106.1|12104.1|12112.3|12110.3|12112.3|12110.3|12101.4|12099.4|32182
1638176400000|2021-11-29 09:00:00|12112.7|12110.7|12106.9|12104.9|12113.1|12111.1|12100.6|12098.6|27634
1638180000000|2021-11-29 10:00:00|12106.1|12104.1|12109.2|12107.2|12109.2|12107.2|12102.2|12100.2|15553
1638183600000|2021-11-29 11:00:00|12108.4|12106.4|12106.1|12104.1|12108.4|12106.4|12103|12101|10339
1638187200000|2021-11-29 12:00:00|12105.3|12103.3|12106.1|12104.1|12106.9|12104.9|12098.3|12096.3|32125
1638190800000|2021-11-29 13:00:00|12106.9|12104.9|12108.4|12106.4|12111.5|12109.5|12097.5|12095.5|46661
1638194400000|2021-11-29 14:00:00|12109.2|12107.2|12106.1|12104.1|12111.5|12109.5|12103.7|12101.7|88675
1638198000000|2021-11-29 15:00:00|12105.3|12103.3|12130.3|12128.3|12131.9|12129.9|12105.3|12103.3|113331
1638201600000|2021-11-29 16:00:00|12129.5|12127.5|12128.7|12126.7|12131.9|12129.9|12124|12122|80381
1638205200000|2021-11-29 17:00:00|12129.5|12127.5|12119.4|12117.4|12134.2|12132.2|12119.4|12117.4|60531
1638208800000|2021-11-29 18:00:00|12118.6|12116.6|12120.9|12118.9|12124|12122|12118.6|12116.6|17014
1638212400000|2021-11-29 19:00:00|12120.1|12118.1|12128.7|12126.7|12130.3|12128.3|12118.6|12116.6|40181
1638216000000|2021-11-29 20:00:00|12129.5|12127.5|12128.7|12126.7|12131.9|12129.9|12128|12126|28355
1638219600000|2021-11-29 21:00:00|12129.5|12127.5|12145.1|12143.1|12145.9|12143.9|12128.7|12126.7|39622
1638226800000|2021-11-29 23:00:00|12144.4|12142.4|12139.7|12137.7|12144.8|12142.8|12138.9|12136.9|6137
1638230400000|2021-11-30 00:00:00|12139.3|12137.3|12131.9|12129.9|12140.5|12138.5|12131.1|12129.1|7642
1638234000000|2021-11-30 01:00:00|12131.5|12129.5|12132.6|12130.6|12133.4|12131.4|12129.5|12127.5|7112
1638237600000|2021-11-30 02:00:00|12133.4|12131.4|12131.9|12129.9|12135.8|12133.8|12131.9|12129.9|5560
1638241200000|2021-11-30 03:00:00|12132.6|12130.6|12135|12133|12138.1|12136.1|12132.6|12130.6|5110
1638244800000|2021-11-30 04:00:00|12135.4|12133.4|12138.1|12136.1|12138.9|12136.9|12135.4|12133.4|2776
1638248400000|2021-11-30 05:00:00|12138.9|12136.9|12165.5|12163.5|12168.6|12166.6|12138.9|12136.9|37654
1638252000000|2021-11-30 06:00:00|12164.7|12162.7|12160.8|12158.8|12167.8|12165.8|12154.5|12152.5|19352
1638255600000|2021-11-30 07:00:00|12161.5|12159.5|12165.5|12163.5|12165.5|12163.5|12151.4|12149.4|20419
1638259200000|2021-11-30 08:00:00|12164.7|12162.7|12174|12172|12175.6|12173.6|12157.6|12155.6|29071
1638262800000|2021-11-30 09:00:00|12174.8|12172.8|12176.4|12174.4|12186.5|12184.5|12173.3|12171.3|31747
1638266400000|2021-11-30 10:00:00|12175.6|12173.6|12177.2|12175.2|12180.3|12178.3|12172.5|12170.5|19776
1638270000000|2021-11-30 11:00:00|12176.4|12174.4|12168.6|12166.6|12181.9|12179.9|12167.4|12165.4|22474
1638273600000|2021-11-30 12:00:00|12168.2|12166.2|12169.4|12167.4|12171.7|12169.7|12165.5|12163.5|22024
1638277200000|2021-11-30 13:00:00|12170.1|12168.1|12174|12172|12179.5|12177.5|12167.8|12165.8|65553
1638280800000|2021-11-30 14:00:00|12173.3|12171.3|12167.8|12165.8|12177.2|12175.2|12163.9|12161.9|84142
1638284400000|2021-11-30 15:00:00|12167|12165|12126.4|12124.4|12183.4|12181.4|12104.1|12102.1|139453
1638288000000|2021-11-30 16:00:00|12127.2|12125.2|12130.3|12128.3|12131.9|12129.9|12113.9|12111.9|92894
1638291600000|2021-11-30 17:00:00|12131.1|12129.1|12135.8|12133.8|12140.5|12138.5|12126.4|12124.4|43422
1638295200000|2021-11-30 18:00:00|12136.5|12134.5|12140.5|12138.5|12145.9|12143.9|12135.8|12133.8|38397
1638298800000|2021-11-30 19:00:00|12141.2|12139.2|12142.8|12140.8|12143.6|12141.6|12135|12133|39715
1638302400000|2021-11-30 20:00:00|12142|12140|12137.3|12135.3|12145.1|12143.1|12133.4|12131.4|73650
1638306000000|2021-11-30 21:00:00|12138.1|12136.1|12132.6|12130.6|12139.7|12137.7|12128.7|12126.7|45978
1638313200000|2021-11-30 23:00:00|12128.3|12126.3|12113.1|12111.1|12128.7|12126.7|12109.2|12107.2|19680
1638316800000|2021-12-01 00:00:00|12113.9|12111.9|12117.8|12115.8|12120.9|12118.9|12110.8|12108.8|16677
1638320400000|2021-12-01 01:00:00|12118.6|12116.6|12112.3|12110.3|12119.4|12117.4|12107.6|12105.6|16192
1638324000000|2021-12-01 02:00:00|12111.5|12109.5|12108.4|12106.4|12113.9|12111.9|12106.1|12104.1|8826
1638327600000|2021-12-01 03:00:00|12109.2|12107.2|12110.8|12108.8|12113.9|12111.9|12109.2|12107.2|5591
1638331200000|2021-12-01 04:00:00|12110.4|12108.4|12111.5|12109.5|12113.1|12111.1|12109.2|12107.2|3710
1638334800000|2021-12-01 05:00:00|12110.8|12108.8|12118.6|12116.6|12118.6|12116.6|12110.8|12108.8|4011
1638338400000|2021-12-01 06:00:00|12119.4|12117.4|12120.9|12118.9|12120.9|12118.9|12117.8|12115.8|6031
1638342000000|2021-12-01 07:00:00|12120.1|12118.1|12117.8|12115.8|12124|12122|12116.2|12114.2|13775
1638345600000|2021-12-01 08:00:00|12118.6|12116.6|12095.9|12093.9|12120.1|12118.1|12091.2|12089.2|49393
1638349200000|2021-12-01 09:00:00|12095.1|12093.1|12104.5|12102.5|12105.3|12103.3|12093.6|12091.6|20702
1638352800000|2021-12-01 10:00:00|12103.7|12101.7|12099|12097|12108.4|12106.4|12096.7|12094.7|11761
1638356400000|2021-12-01 11:00:00|12099.8|12097.8|12103|12101|12104.5|12102.5|12099|12097|14816
1638360000000|2021-12-01 12:00:00|12102.2|12100.2|12106.9|12104.9|12108.4|12106.4|12100.6|12098.6|20844
1638363600000|2021-12-01 13:00:00|12106.1|12104.1|12106.9|12104.9|12113.9|12111.9|12100.6|12098.6|40090
1638367200000|2021-12-01 14:00:00|12106.1|12104.1|12109.2|12107.2|12113.1|12111.1|12106.1|12104.1|28204
1638370800000|2021-12-01 15:00:00|12110|12108|12103|12101|12113.9|12111.9|12099.8|12097.8|57127
1638374400000|2021-12-01 16:00:00|12103.7|12101.7|12117|12115|12117.8|12115.8|12100.6|12098.6|45228
1638378000000|2021-12-01 17:00:00|12117.8|12115.8|12122.5|12120.5|12124|12122|12113.5|12111.5|32215
1638381600000|2021-12-01 18:00:00|12123.3|12121.3|12126.4|12124.4|12133.4|12131.4|12121.7|12119.7|37275
1638385200000|2021-12-01 19:00:00|12127.2|12125.2|12135|12133|12136.5|12134.5|12120.1|12118.1|36364
1638388800000|2021-12-01 20:00:00|12135.8|12133.8|12144.4|12142.4|12144.4|12142.4|12131.9|12129.9|40325
1638392400000|2021-12-01 21:00:00|12144|12142|12138.9|12136.9|12145.1|12143.1|12137.3|12135.3|8611
1638399600000|2021-12-01 23:00:00|12141.2|12139.2|12136.5|12134.5|12143.6|12141.6|12135.8|12133.8|5128
1638403200000|2021-12-02 00:00:00|12135.8|12133.8|12131.1|12129.1|12136.5|12134.5|12128.7|12126.7|8417
1638406800000|2021-12-02 01:00:00|12130.3|12128.3|12131.1|12129.1|12138.9|12136.9|12130.3|12128.3|8412
1638410400000|2021-12-02 02:00:00|12130.3|12128.3|12128.7|12126.7|12136.5|12134.5|12128.7|12126.7|4753
1638414000000|2021-12-02 03:00:00|12129.5|12127.5|12125.6|12123.6|12130.3|12128.3|12125.6|12123.6|3108
1638417600000|2021-12-02 04:00:00|12124.8|12122.8|12128|12126|12128.7|12126.7|12124|12122|2669
1638421200000|2021-12-02 05:00:00|12127.2|12125.2|12126.4|12124.4|12128|12126|12124.8|12122.8|3110
1638424800000|2021-12-02 06:00:00|12125.6|12123.6|12128.7|12126.7|12131.1|12129.1|12125.6|12123.6|8561
1638428400000|2021-12-02 07:00:00|12128|12126|12116.2|12114.2|12129.5|12127.5|12114.7|12112.7|14484
1638432000000|2021-12-02 08:00:00|12117|12115|12118.6|12116.6|12120.9|12118.9|12113.1|12111.1|16504
1638435600000|2021-12-02 09:00:00|12119.4|12117.4|12117.8|12115.8|12120.9|12118.9|12113.9|12111.9|8704
1638439200000|2021-12-02 10:00:00|12117|12115|12119.4|12117.4|12127.2|12125.2|12117|12115|11900
1638442800000|2021-12-02 11:00:00|12118.6|12116.6|12118.6|12116.6|12121.7|12119.7|12117|12115|7994
1638446400000|2021-12-02 12:00:00|12119.4|12117.4|12123.3|12121.3|12127.2|12125.2|12114.7|12112.7|25965
1638450000000|2021-12-02 13:00:00|12122.5|12120.5|12120.9|12118.9|12128|12126|12118.6|12116.6|43834
1638453600000|2021-12-02 14:00:00|12121.7|12119.7|12111.5|12109.5|12130.3|12128.3|12111.5|12109.5|58048
1638457200000|2021-12-02 15:00:00|12112.3|12110.3|12112.3|12110.3|12120.1|12118.1|12110.8|12108.8|45620
1638460800000|2021-12-02 16:00:00|12113.1|12111.1|12103.7|12101.7|12117|12115|12103|12101|54354
1638464400000|2021-12-02 17:00:00|12103|12101|12100.6|12098.6|12103.7|12101.7|12095.1|12093.1|46781
1638468000000|2021-12-02 18:00:00|12101.4|12099.4|12099.8|12097.8|12103|12101|12099|12097|23933
1638471600000|2021-12-02 19:00:00|12100.6|12098.6|12104.5|12102.5|12105.3|12103.3|12098.3|12096.3|25606
1638475200000|2021-12-02 20:00:00|12105.3|12103.3|12106.1|12104.1|12111.5|12109.5|12103.7|12101.7|26692
1638478800000|2021-12-02 21:00:00|12106.5|12104.5|12105.3|12103.3|12110|12108|12104.5|12102.5|15484
1638486000000|2021-12-02 23:00:00|12106.9|12104.9|12113.9|12111.9|12117.8|12115.8|12105.3|12103.3|8421
1638489600000|2021-12-03 00:00:00|12114.3|12112.3|12115.5|12113.5|12116.2|12114.2|12113.1|12111.1|3979
1638493200000|2021-12-03 01:00:00|12114.7|12112.7|12118.6|12116.6|12125.2|12123.2|12113.9|12111.9|9516
1638496800000|2021-12-03 02:00:00|12118.2|12116.2|12117|12115|12119.4|12117.4|12113.9|12111.9|4466
1638500400000|2021-12-03 03:00:00|12117.8|12115.8|12111.5|12109.5|12119.4|12117.4|12111.5|12109.5|4931
1638504000000|2021-12-03 04:00:00|12112.3|12110.3|12107.6|12105.6|12112.3|12110.3|12107.6|12105.6|4602
1638507600000|2021-12-03 05:00:00|12108.4|12106.4|12109.2|12107.2|12110.8|12108.8|12106.9|12104.9|2794
1638511200000|2021-12-03 06:00:00|12108.4|12106.4|12103.7|12101.7|12110.8|12108.8|12103|12101|5613
1638514800000|2021-12-03 07:00:00|12103.3|12101.3|12105.3|12103.3|12106.1|12104.1|12102.2|12100.2|6248
1638518400000|2021-12-03 08:00:00|12104.5|12102.5|12106.9|12104.9|12108.4|12106.4|12099.8|12097.8|13019
1638522000000|2021-12-03 09:00:00|12107.3|12105.3|12107.6|12105.6|12107.6|12105.6|12103.7|12101.7|6977
1638525600000|2021-12-03 10:00:00|12106.9|12104.9|12108.4|12106.4|12110|12108|12106.9|12104.9|7171
1638529200000|2021-12-03 11:00:00|12109.2|12107.2|12109.2|12107.2|12116.2|12114.2|12108.4|12106.4|12780
1638532800000|2021-12-03 12:00:00|12110|12108|12111.5|12109.5|12112.3|12110.3|12109.2|12107.2|11412
1638536400000|2021-12-03 13:00:00|12110.8|12108.8|12107.6|12105.6|12135.8|12133.8|12102.2|12100.2|64725
1638540000000|2021-12-03 14:00:00|12106.9|12104.9|12101.4|12099.4|12106.9|12104.9|12092.8|12090.8|69892
1638543600000|2021-12-03 15:00:00|12096.7|12094.7|12118.6|12116.6|12122.5|12120.5|12094.4|12092.4|57234
1638547200000|2021-12-03 16:00:00|12117.8|12115.8|12142.8|12140.8|12142.8|12140.8|12116.2|12114.2|61436
1638550800000|2021-12-03 17:00:00|12142|12140|12142|12140|12144.4|12142.4|12133.4|12131.4|36558
1638554400000|2021-12-03 18:00:00|12142.8|12140.8|12146.7|12144.7|12149.8|12147.8|12139.7|12137.7|37474
1638558000000|2021-12-03 19:00:00|12145.9|12143.9|12149.8|12147.8|12149.8|12147.8|12143.6|12141.6|31005
1638561600000|2021-12-03 20:00:00|12149|12147|12138.5|12136.5|12153|12151|12137.3|12135.3|39622
1638565200000|2021-12-03 21:00:00|12138.1|12136.1|12143.6|12141.6|12147.5|12145.5|12138.1|12136.1|13581
1638745200000|2021-12-05 23:00:00|12135.8|12133.8|12128.7|12126.7|12135.8|12133.8|12124|12122|8847
1638748800000|2021-12-06 00:00:00|12129.1|12127.1|12126.4|12124.4|12132.6|12130.6|12126.4|12124.4|5744
1638752400000|2021-12-06 01:00:00|12127.2|12125.2|12128.7|12126.7|12131.9|12129.9|12126.4|12124.4|3824
1638756000000|2021-12-06 02:00:00|12128|12126|12129.5|12127.5|12130.3|12128.3|12128|12126|1875
1638759600000|2021-12-06 03:00:00|12128.7|12126.7|12130.3|12128.3|12131.1|12129.1|12127.2|12125.2|2926
1638763200000|2021-12-06 04:00:00|12129.5|12127.5|12128.7|12126.7|12131.9|12129.9|12128.7|12126.7|1650
1638766800000|2021-12-06 05:00:00|12128|12126|12125.6|12123.6|12128.7|12126.7|12124.8|12122.8|9287
1638770400000|2021-12-06 06:00:00|12124.8|12122.8|12123.3|12121.3|12125.6|12123.6|12122.5|12120.5|4060
1638774000000|2021-12-06 07:00:00|12124|12122|12127.2|12125.2|12131.9|12129.9|12124|12122|9217
1638777600000|2021-12-06 08:00:00|12126.4|12124.4|12129.5|12127.5|12131.9|12129.9|12124.8|12122.8|10180
1638781200000|2021-12-06 09:00:00|12128.7|12126.7|12122.5|12120.5|12128.7|12126.7|12118.6|12116.6|14105
1638784800000|2021-12-06 10:00:00|12122.1|12120.1|12127.2|12125.2|12127.2|12125.2|12120.9|12118.9|8030
1638788400000|2021-12-06 11:00:00|12126.4|12124.4|12120.9|12118.9|12129.5|12127.5|12120.9|12118.9|11524
1638792000000|2021-12-06 12:00:00|12121.7|12119.7|12123.3|12121.3|12124.8|12122.8|12118.6|12116.6|10860
1638795600000|2021-12-06 13:00:00|12122.5|12120.5|12124|12122|12131.9|12129.9|12121.7|12119.7|19669
1638799200000|2021-12-06 14:00:00|12124.8|12122.8|12121.7|12119.7|12131.1|12129.1|12121.7|12119.7|31328
1638802800000|2021-12-06 15:00:00|12122.5|12120.5|12116.2|12114.2|12126.4|12124.4|12114.7|12112.7|35083
1638806400000|2021-12-06 16:00:00|12115.5|12113.5|12120.1|12118.1|12121.7|12119.7|12114.7|12112.7|31361
1638810000000|2021-12-06 17:00:00|12119.4|12117.4|12113.1|12111.1|12120.1|12118.1|12111.5|12109.5|27468
1638813600000|2021-12-06 18:00:00|12112.3|12110.3|12107.6|12105.6|12113.1|12111.1|12106.1|12104.1|23936
1638817200000|2021-12-06 19:00:00|12108.4|12106.4|12106.1|12104.1|12111.5|12109.5|12105.3|12103.3|21000
1638820800000|2021-12-06 20:00:00|12105.3|12103.3|12112.3|12110.3|12113.1|12111.1|12105.3|12103.3|20397
1638824400000|2021-12-06 21:00:00|12111.5|12109.5|12109.2|12107.2|12112.3|12110.3|12107.6|12105.6|21887
1638831600000|2021-12-06 23:00:00|12113.1|12111.1|12113.1|12111.1|12115.5|12113.5|12111.9|12109.9|2845
1638835200000|2021-12-07 00:00:00|12113.5|12111.5|12111.5|12109.5|12114.7|12112.7|12111.5|12109.5|3279
1638838800000|2021-12-07 01:00:00|12112.3|12110.3|12106.9|12104.9|12112.3|12110.3|12106.1|12104.1|6006
1638842400000|2021-12-07 02:00:00|12106.1|12104.1|12110.8|12108.8|12112.3|12110.3|12106.1|12104.1|2819
1638846000000|2021-12-07 03:00:00|12111.5|12109.5|12108.4|12106.4|12111.5|12109.5|12107.6|12105.6|2260
1638849600000|2021-12-07 04:00:00|12107.6|12105.6|12103|12101|12107.6|12105.6|12102.2|12100.2|10149
1638853200000|2021-12-07 05:00:00|12102.2|12100.2|12101.4|12099.4|12103.7|12101.7|12101.4|12099.4|2810
1638856800000|2021-12-07 06:00:00|12102.2|12100.2|12103.7|12101.7|12103.7|12101.7|12100.6|12098.6|4148
1638860400000|2021-12-07 07:00:00|12103|12101|12098.3|12096.3|12103.7|12101.7|12095.1|12093.1|16196
1638864000000|2021-12-07 08:00:00|12099|12097|12101.4|12099.4|12103|12101|12095.1|12093.1|8514
1638867600000|2021-12-07 09:00:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12094.4|12092.4|12128
1638871200000|2021-12-07 10:00:00|12100.2|12098.2|12099.8|12097.8|12100.6|12098.6|12095.9|12093.9|5311
1638874800000|2021-12-07 11:00:00|12099|12097|12101.4|12099.4|12101.4|12099.4|12098.3|12096.3|1433
1638878400000|2021-12-07 12:00:00|12103.3|12101.3|12097.5|12095.5|12104.5|12102.5|12097.5|12095.5|12585
1638882000000|2021-12-07 13:00:00|12096.7|12094.7|12087.3|12085.3|12097.5|12095.5|12086.5|12084.5|31665
1638885600000|2021-12-07 14:00:00|12086.5|12084.5|12091.2|12089.2|12095.1|12093.1|12085.8|12083.8|44470
1638889200000|2021-12-07 15:00:00|12092|12090|12087.3|12085.3|12095.1|12093.1|12086.5|12084.5|43844
1638892800000|2021-12-07 16:00:00|12088.1|12086.1|12088.1|12086.1|12091.2|12089.2|12085.8|12083.8|31745
1638896400000|2021-12-07 17:00:00|12088.9|12086.9|12084.2|12082.2|12089.7|12087.7|12083.4|12081.4|18747
1638900000000|2021-12-07 18:00:00|12084.6|12082.6|12085|12083|12092|12090|12084.2|12082.2|22530
1638903600000|2021-12-07 19:00:00|12085.8|12083.8|12083.4|12081.4|12085.8|12083.8|12081.1|12079.1|24846
1638907200000|2021-12-07 20:00:00|12082.6|12080.6|12082.6|12080.6|12085.8|12083.8|12081.1|12079.1|36725
1638910800000|2021-12-07 21:00:00|12083.4|12081.4|12082.3|12080.3|12084.2|12082.2|12079.5|12077.5|22279
1638918000000|2021-12-07 23:00:00|12083.4|12081.4|12084.6|12082.6|12089.7|12087.7|12082.6|12080.6|4415
1638921600000|2021-12-08 00:00:00|12085|12083|12087.3|12085.3|12092|12090|12084.6|12082.6|5144
1638925200000|2021-12-08 01:00:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12086.5|12084.5|2333
1638928800000|2021-12-08 02:00:00|12088.1|12086.1|12085.8|12083.8|12088.9|12086.9|12084.2|12082.2|2759
1638932400000|2021-12-08 03:00:00|12087.3|12085.3|12088.1|12086.1|12090.5|12088.5|12087.3|12085.3|2927
1638936000000|2021-12-08 04:00:00|12087.3|12085.3|12091.2|12089.2|12092|12090|12087.3|12085.3|3738
1638939600000|2021-12-08 05:00:00|12091.6|12089.6|12088.9|12086.9|12092|12090|12088.1|12086.1|1711
1638943200000|2021-12-08 06:00:00|12089.7|12087.7|12088.1|12086.1|12089.7|12087.7|12085.8|12083.8|9193
1638946800000|2021-12-08 07:00:00|12088.9|12086.9|12089.7|12087.7|12092|12090|12085.8|12083.8|6986
1638950400000|2021-12-08 08:00:00|12090.5|12088.5|12087.3|12085.3|12090.5|12088.5|12084.2|12082.2|9602
1638954000000|2021-12-08 09:00:00|12088.1|12086.1|12092.8|12090.8|12093.6|12091.6|12088.1|12086.1|9695
1638957600000|2021-12-08 10:00:00|12092|12090|12100.6|12098.6|12103.3|12101.3|12090.5|12088.5|20765
1638961200000|2021-12-08 11:00:00|12099.8|12097.8|12082.6|12080.6|12103.7|12101.7|12078.7|12076.7|34894
1638964800000|2021-12-08 12:00:00|12083.4|12081.4|12082.6|12080.6|12086.5|12084.5|12076.4|12074.4|29268
1638968400000|2021-12-08 13:00:00|12081.9|12079.9|12072.5|12070.5|12083.4|12081.4|12069.4|12067.4|48439
1638972000000|2021-12-08 14:00:00|12073.3|12071.3|12070.9|12068.9|12076.4|12074.4|12070.9|12068.9|32066
1638975600000|2021-12-08 15:00:00|12070.1|12068.1|12069.4|12067.4|12074|12072|12065.5|12063.5|60995
1638979200000|2021-12-08 16:00:00|12070.1|12068.1|12070.1|12068.1|12070.1|12068.1|12065.5|12063.5|35866
1638982800000|2021-12-08 17:00:00|12070.9|12068.9|12078|12076|12078|12076|12069.4|12067.4|26250
1638986400000|2021-12-08 18:00:00|12078.7|12076.7|12078.7|12076.7|12081.9|12079.9|12075.6|12073.6|27995
1638990000000|2021-12-08 19:00:00|12078.3|12076.3|12081.1|12079.1|12085|12083|12078|12076|27991
1638993600000|2021-12-08 20:00:00|12080.3|12078.3|12077.2|12075.2|12081.9|12079.9|12076.4|12074.4|26841
1638997200000|2021-12-08 21:00:00|12078|12076|12073.3|12071.3|12078|12076|12070.1|12068.1|16957
1639004400000|2021-12-08 23:00:00|12073.7|12071.7|12075.6|12073.6|12078|12076|12073.7|12071.7|4522
1639008000000|2021-12-09 00:00:00|12075.2|12073.2|12074|12072|12076.4|12074.4|12070.9|12068.9|2989
1639011600000|2021-12-09 01:00:00|12073.7|12071.7|12067.8|12065.8|12074|12072|12066.2|12064.2|5416
1639015200000|2021-12-09 02:00:00|12067|12065|12071.7|12069.7|12071.7|12069.7|12067|12065|2339
1639018800000|2021-12-09 03:00:00|12072.5|12070.5|12074.8|12072.8|12075.6|12073.6|12070.1|12068.1|3501
1639022400000|2021-12-09 04:00:00|12075.6|12073.6|12076.4|12074.4|12078|12076|12074|12072|4933
1639026000000|2021-12-09 05:00:00|12075.6|12073.6|12077.2|12075.2|12078|12076|12074.8|12072.8|10859
1639029600000|2021-12-09 06:00:00|12078|12076|12078|12076|12080.3|12078.3|12077.2|12075.2|4807
1639033200000|2021-12-09 07:00:00|12077.2|12075.2|12083.4|12081.4|12086.5|12084.5|12076.4|12074.4|7450
1639036800000|2021-12-09 08:00:00|12084.2|12082.2|12085|12083|12086.5|12084.5|12081.1|12079.1|8485
1639040400000|2021-12-09 09:00:00|12085.8|12083.8|12081.9|12079.9|12085.8|12083.8|12079.5|12077.5|11367
1639044000000|2021-12-09 10:00:00|12082.6|12080.6|12078.7|12076.7|12084.2|12082.2|12078|12076|13364
1639047600000|2021-12-09 11:00:00|12078|12076|12082.6|12080.6|12085|12083|12078|12076|7185
1639051200000|2021-12-09 12:00:00|12082.3|12080.3|12085.8|12083.8|12088.1|12086.1|12081.1|12079.1|7876
1639054800000|2021-12-09 13:00:00|12086.5|12084.5|12088.1|12086.1|12090.5|12088.5|12082.6|12080.6|30149
1639058400000|2021-12-09 14:00:00|12087.3|12085.3|12088.9|12086.9|12090.5|12088.5|12080.3|12078.3|36145
1639062000000|2021-12-09 15:00:00|12089.7|12087.7|12089.7|12087.7|12095.9|12093.9|12084.2|12082.2|38672
1639065600000|2021-12-09 16:00:00|12090.1|12088.1|12088.1|12086.1|12092|12090|12083.4|12081.4|17964
1639069200000|2021-12-09 17:00:00|12088.5|12086.5|12085.8|12083.8|12090.5|12088.5|12085|12083|20150
1639072800000|2021-12-09 18:00:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12074.8|12072.8|42288
1639076400000|2021-12-09 19:00:00|12085.8|12083.8|12081.1|12079.1|12086.5|12084.5|12080.3|12078.3|29330
1639080000000|2021-12-09 20:00:00|12080.3|12078.3|12080.3|12078.3|12082.6|12080.6|12079.5|12077.5|23812
1639083600000|2021-12-09 21:00:00|12079.5|12077.5|12074|12072|12081.1|12079.1|12073.3|12071.3|12118
1639090800000|2021-12-09 23:00:00|12073.3|12071.3|12074.8|12072.8|12074.8|12072.8|12071.7|12069.7|2727
1639094400000|2021-12-10 00:00:00|12074|12072|12078|12076|12079.1|12077.1|12074|12072|3678
1639098000000|2021-12-10 01:00:00|12077.6|12075.6|12075.6|12073.6|12079.5|12077.5|12074.8|12072.8|3052
1639101600000|2021-12-10 02:00:00|12074.8|12072.8|12073.3|12071.3|12076.4|12074.4|12072.5|12070.5|3013
1639105200000|2021-12-10 03:00:00|12072.5|12070.5|12071.7|12069.7|12074|12072|12071.7|12069.7|2573
1639108800000|2021-12-10 04:00:00|12072.1|12070.1|12071.7|12069.7|12073.3|12071.3|12069.4|12067.4|10199
1639112400000|2021-12-10 05:00:00|12071.3|12069.3|12070.9|12068.9|12072.5|12070.5|12069.4|12067.4|3547
1639116000000|2021-12-10 06:00:00|12070.1|12068.1|12063.9|12061.9|12070.1|12068.1|12063.1|12061.1|6767
1639119600000|2021-12-10 07:00:00|12064.7|12062.7|12060.8|12058.8|12064.7|12062.7|12056.9|12054.9|15320
1639123200000|2021-12-10 08:00:00|12061.5|12059.5|12058.4|12056.4|12063.1|12061.1|12057.6|12055.6|10153
1639126800000|2021-12-10 09:00:00|12059.2|12057.2|12063.9|12061.9|12064.7|12062.7|12057.6|12055.6|8615
1639130400000|2021-12-10 10:00:00|12063.1|12061.1|12060.8|12058.8|12063.9|12061.9|12060|12058|10445
1639134000000|2021-12-10 11:00:00|12060|12058|12060|12058|12062.3|12060.3|12060|12058|5490
1639137600000|2021-12-10 12:00:00|12060.8|12058.8|12058.4|12056.4|12063.1|12061.1|12058.4|12056.4|17804
1639141200000|2021-12-10 13:00:00|12059.2|12057.2|12073.3|12071.3|12079.5|12077.5|12056.1|12054.1|92534
1639144800000|2021-12-10 14:00:00|12074|12072|12091.2|12089.2|12092|12090|12072.5|12070.5|54247
1639148400000|2021-12-10 15:00:00|12092|12090|12095.1|12093.1|12096.7|12094.7|12089.7|12087.7|57615
1639152000000|2021-12-10 16:00:00|12094.4|12092.4|12095.1|12093.1|12103.7|12101.7|12094.4|12092.4|43209
1639155600000|2021-12-10 17:00:00|12095.9|12093.9|12093.6|12091.6|12098.3|12096.3|12091.2|12089.2|37615
1639159200000|2021-12-10 18:00:00|12092.8|12090.8|12088.9|12086.9|12095.9|12093.9|12088.1|12086.1|17800
1639162800000|2021-12-10 19:00:00|12088.1|12086.1|12085.8|12083.8|12088.9|12086.9|12083.4|12081.4|20727
1639166400000|2021-12-10 20:00:00|12085|12083|12085.8|12083.8|12087.3|12085.3|12084.2|12082.2|11413
1639170000000|2021-12-10 21:00:00|12086.5|12084.5|12087.3|12085.3|12088.9|12086.9|12084.2|12082.2|10279
1639350000000|2021-12-12 23:00:00|12086.2|12084.2|12086.2|12084.2|12086.2|12084.2|12086.2|12084.2|0
1639371600000|2021-12-13 05:00:00|12080.3|12078.3|12079.5|12077.5|12081.1|12079.1|12079.5|12077.5|13201
1639375200000|2021-12-13 06:00:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12079.5|12077.5|3062
1639378800000|2021-12-13 07:00:00|12080.3|12078.3|12079.5|12077.5|12083.4|12081.4|12079.5|12077.5|3796
1639382400000|2021-12-13 08:00:00|12080.3|12078.3|12085|12083|12085.8|12083.8|12078|12076|6380
1639386000000|2021-12-13 09:00:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12081.1|12079.1|7761
1639389600000|2021-12-13 10:00:00|12084.2|12082.2|12084.2|12082.2|12087.7|12085.7|12081.1|12079.1|6881
1639393200000|2021-12-13 11:00:00|12083.4|12081.4|12084.2|12082.2|12085|12083|12082.6|12080.6|5028
1639396800000|2021-12-13 12:00:00|12085|12083|12087.3|12085.3|12089.7|12087.7|12085|12083|11227
1639400400000|2021-12-13 13:00:00|12088.1|12086.1|12082.6|12080.6|12088.1|12086.1|12081.9|12079.9|15357
1639404000000|2021-12-13 14:00:00|12083.4|12081.4|12095.1|12093.1|12095.1|12093.1|12083|12081|23928
1639407600000|2021-12-13 15:00:00|12095.9|12093.9|12101.4|12099.4|12101.4|12099.4|12093.6|12091.6|27007
1639411200000|2021-12-13 16:00:00|12100.6|12098.6|12111.5|12109.5|12114.7|12112.7|12099.8|12097.8|36620
1639414800000|2021-12-13 17:00:00|12112.3|12110.3|12110.8|12108.8|12113.9|12111.9|12106.9|12104.9|27026
1639418400000|2021-12-13 18:00:00|12110.4|12108.4|12108.4|12106.4|12110.8|12108.8|12107.6|12105.6|17210
1639422000000|2021-12-13 19:00:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12105.3|12103.3|16600
1639425600000|2021-12-13 20:00:00|12106.1|12104.1|12107.6|12105.6|12107.6|12105.6|12105.3|12103.3|15638
1639429200000|2021-12-13 21:00:00|12108.4|12106.4|12110.8|12108.8|12112.3|12110.3|12107.6|12105.6|24708
1639436400000|2021-12-13 23:00:00|12110|12108|12106.9|12104.9|12110.8|12108.8|12106.1|12104.1|3077
1639440000000|2021-12-14 00:00:00|12106.5|12104.5|12106.1|12104.1|12108.4|12106.4|12105.3|12103.3|2691
1639443600000|2021-12-14 01:00:00|12106.5|12104.5|12109.2|12107.2|12110|12108|12106.1|12104.1|3626
1639447200000|2021-12-14 02:00:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|1811
1639450800000|2021-12-14 03:00:00|12109.2|12107.2|12107.6|12105.6|12109.2|12107.2|12106.1|12104.1|2830
1639454400000|2021-12-14 04:00:00|12106.9|12104.9|12108.4|12106.4|12108.4|12106.4|12106.1|12104.1|1302
1639458000000|2021-12-14 05:00:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|686
1639461600000|2021-12-14 06:00:00|12108.4|12106.4|12110|12108|12111.5|12109.5|12107.6|12105.6|3445
1639465200000|2021-12-14 07:00:00|12109.2|12107.2|12104.5|12102.5|12110.8|12108.8|12103|12101|9712
1639468800000|2021-12-14 08:00:00|12103.7|12101.7|12102.2|12100.2|12105.3|12103.3|12101.4|12099.4|10334
1639472400000|2021-12-14 09:00:00|12103|12101|12104.5|12102.5|12105.3|12103.3|12099|12097|14239
1639476000000|2021-12-14 10:00:00|12103.7|12101.7|12100.6|12098.6|12106.1|12104.1|12100.6|12098.6|6279
1639479600000|2021-12-14 11:00:00|12101.4|12099.4|12100.6|12098.6|12104.5|12102.5|12099.8|12097.8|5338
1639483200000|2021-12-14 12:00:00|12099.8|12097.8|12099|12097|12100.6|12098.6|12096.7|12094.7|10817
1639486800000|2021-12-14 13:00:00|12098.3|12096.3|12095.9|12093.9|12105.3|12103.3|12095.1|12093.1|28301
1639490400000|2021-12-14 14:00:00|12095.1|12093.1|12092.8|12090.8|12095.1|12093.1|12088.9|12086.9|40051
1639494000000|2021-12-14 15:00:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12087.3|12085.3|36252
1639497600000|2021-12-14 16:00:00|12094.4|12092.4|12099.8|12097.8|12099.8|12097.8|12093.6|12091.6|33052
1639501200000|2021-12-14 17:00:00|12099|12097|12097.5|12095.5|12099.8|12097.8|12095.1|12093.1|16940
1639504800000|2021-12-14 18:00:00|12096.7|12094.7|12095.9|12093.9|12098.3|12096.3|12093.6|12091.6|18298
1639508400000|2021-12-14 19:00:00|12095.1|12093.1|12093.6|12091.6|12095.9|12093.9|12093.6|12091.6|22255
1639512000000|2021-12-14 20:00:00|12092.8|12090.8|12092.8|12090.8|12095.9|12093.9|12092|12090|17481
1639515600000|2021-12-14 21:00:00|12093.6|12091.6|12092|12090|12095.1|12093.1|12092|12090|12948
1639522800000|2021-12-14 23:00:00|12092.8|12090.8|12092|12090|12095.1|12093.1|12092|12090|4752
1639526400000|2021-12-15 00:00:00|12092.8|12090.8|12095.1|12093.1|12095.9|12093.9|12092|12090|2292
1639530000000|2021-12-15 01:00:00|12095.9|12093.9|12095.1|12093.1|12097.5|12095.5|12094.4|12092.4|2757
1639533600000|2021-12-15 02:00:00|12094.4|12092.4|12097.5|12095.5|12099|12097|12094.4|12092.4|2426
1639537200000|2021-12-15 03:00:00|12096.7|12094.7|12095.1|12093.1|12097.5|12095.5|12094.4|12092.4|2135
1639540800000|2021-12-15 04:00:00|12095.5|12093.5|12096.7|12094.7|12098.3|12096.3|12095.1|12093.1|1349
1639544400000|2021-12-15 05:00:00|12097.1|12095.1|12099|12097|12099|12097|12097.1|12095.1|2207
1639548000000|2021-12-15 06:00:00|12098.3|12096.3|12099.8|12097.8|12099.8|12097.8|12096.7|12094.7|2006
1639551600000|2021-12-15 07:00:00|12099|12097|12095.1|12093.1|12103|12101|12095.1|12093.1|8737
1639555200000|2021-12-15 08:00:00|12094.4|12092.4|12093.6|12091.6|12097.5|12095.5|12091.2|12089.2|7905
1639558800000|2021-12-15 09:00:00|12092.8|12090.8|12096.7|12094.7|12098.3|12096.3|12092.8|12090.8|4001
1639562400000|2021-12-15 10:00:00|12095.9|12093.9|12092|12090|12096.7|12094.7|12091.2|12089.2|7770
1639566000000|2021-12-15 11:00:00|12091.2|12089.2|12090.5|12088.5|12094.4|12092.4|12089.7|12087.7|5351
1639569600000|2021-12-15 12:00:00|12089.7|12087.7|12091.2|12089.2|12092|12090|12088.1|12086.1|10647
1639573200000|2021-12-15 13:00:00|12092|12090|12092.8|12090.8|12102.2|12100.2|12089.7|12087.7|33471
1639576800000|2021-12-15 14:00:00|12093.6|12091.6|12086.5|12084.5|12094.4|12092.4|12076.4|12074.4|76123
1639580400000|2021-12-15 15:00:00|12087.3|12085.3|12088.9|12086.9|12093.6|12091.6|12085|12083|26079
1639584000000|2021-12-15 16:00:00|12089.7|12087.7|12089.7|12087.7|12091.2|12089.2|12086.5|12084.5|27024
1639587600000|2021-12-15 17:00:00|12090.5|12088.5|12088.1|12086.1|12093.6|12091.6|12088.1|12086.1|24774
1639591200000|2021-12-15 18:00:00|12088.5|12086.5|12087.3|12085.3|12088.9|12086.9|12085.8|12083.8|27179
1639594800000|2021-12-15 19:00:00|12084.6|12082.6|12084.2|12082.2|12088.9|12086.9|12060|12058|99554
1639598400000|2021-12-15 20:00:00|12083.4|12081.4|12088.9|12086.9|12094.4|12092.4|12077.2|12075.2|65646
1639602000000|2021-12-15 21:00:00|12088.1|12086.1|12088.1|12086.1|12093.6|12091.6|12085.8|12083.8|28306
1639609200000|2021-12-15 23:00:00|12090.5|12088.5|12084.2|12082.2|12090.5|12088.5|12080.3|12078.3|5248
1639612800000|2021-12-16 00:00:00|12085|12083|12081.1|12079.1|12085.8|12083.8|12076.4|12074.4|7349
1639616400000|2021-12-16 01:00:00|12081.9|12079.9|12083.4|12081.4|12085|12083|12080.3|12078.3|3780
1639620000000|2021-12-16 02:00:00|12082.6|12080.6|12086.9|12084.9|12088.1|12086.1|12081.9|12079.9|3852
1639623600000|2021-12-16 03:00:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12085|12083|1419
1639627200000|2021-12-16 04:00:00|12088.1|12086.1|12089.7|12087.7|12090.5|12088.5|12086.5|12084.5|5260
1639630800000|2021-12-16 05:00:00|12090.5|12088.5|12092.8|12090.8|12092.8|12090.8|12089.7|12087.7|4208
1639634400000|2021-12-16 06:00:00|12092|12090|12092.8|12090.8|12093.6|12091.6|12090.5|12088.5|14917
1639638000000|2021-12-16 07:00:00|12093.6|12091.6|12103.7|12101.7|12112.3|12110.3|12093.6|12091.6|33951
1639641600000|2021-12-16 08:00:00|12104.5|12102.5|12110.8|12108.8|12111.5|12109.5|12103|12101|17479
1639645200000|2021-12-16 09:00:00|12110|12108|12103.7|12101.7|12111.5|12109.5|12103.7|12101.7|11663
1639648800000|2021-12-16 10:00:00|12104.5|12102.5|12108.4|12106.4|12108.4|12106.4|12103.7|12101.7|6050
1639652400000|2021-12-16 11:00:00|12109.2|12107.2|12108.4|12106.4|12113.1|12111.1|12106.9|12104.9|11577
1639656000000|2021-12-16 12:00:00|12106.1|12104.1|12098.3|12096.3|12106.1|12104.1|12093.6|12091.6|33337
1639659600000|2021-12-16 13:00:00|12097.5|12095.5|12106.1|12104.1|12110.8|12108.8|12095.1|12093.1|50783
1639663200000|2021-12-16 14:00:00|12106.9|12104.9|12124|12122|12124.8|12122.8|12106.1|12104.1|68424
1639666800000|2021-12-16 15:00:00|12123.7|12121.7|12122.5|12120.5|12125.6|12123.6|12118.6|12116.6|53456
1639670400000|2021-12-16 16:00:00|12121.7|12119.7|12124|12122|12128|12126|12120.1|12118.1|34888
1639674000000|2021-12-16 17:00:00|12124.8|12122.8|12124.8|12122.8|12129.5|12127.5|12123.3|12121.3|35129
1639677600000|2021-12-16 18:00:00|12125.6|12123.6|12121.7|12119.7|12126.4|12124.4|12118.6|12116.6|32123
1639681200000|2021-12-16 19:00:00|12120.9|12118.9|12127.2|12125.2|12128|12126|12119.4|12117.4|28165
1639684800000|2021-12-16 20:00:00|12128|12126|12124.8|12122.8|12129.5|12127.5|12121.7|12119.7|27739
1639688400000|2021-12-16 21:00:00|12124|12122|12131.1|12129.1|12131.1|12129.1|12121.7|12119.7|29357
1639695600000|2021-12-16 23:00:00|12129.5|12127.5|12126.4|12124.4|12130.3|12128.3|12124|12122|4412
1639699200000|2021-12-17 00:00:00|12125.6|12123.6|12122.5|12120.5|12125.6|12123.6|12121.7|12119.7|5505
1639702800000|2021-12-17 01:00:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12116.2|12114.2|12243
1639706400000|2021-12-17 02:00:00|12121.3|12119.3|12124.8|12122.8|12126.4|12124.4|12120.9|12118.9|3801
1639710000000|2021-12-17 03:00:00|12124|12122|12126.8|12124.8|12127.2|12125.2|12121.7|12119.7|3621
1639713600000|2021-12-17 04:00:00|12127.2|12125.2|12127.2|12125.2|12130.3|12128.3|12124.8|12122.8|6675
1639717200000|2021-12-17 05:00:00|12128|12126|12127.2|12125.2|12128.7|12126.7|12126.4|12124.4|1344
1639720800000|2021-12-17 06:00:00|12128|12126|12129.5|12127.5|12131.1|12129.1|12126.4|12124.4|5275
1639724400000|2021-12-17 07:00:00|12129.1|12127.1|12122.5|12120.5|12132.6|12130.6|12121.7|12119.7|11207
1639728000000|2021-12-17 08:00:00|12122.9|12120.9|12122.5|12120.5|12124.8|12122.8|12118.6|12116.6|13642
1639731600000|2021-12-17 09:00:00|12123.3|12121.3|12121.7|12119.7|12130.3|12128.3|12120.1|12118.1|12303
1639735200000|2021-12-17 10:00:00|12120.9|12118.9|12123.3|12121.3|12124.8|12122.8|12120.9|12118.9|14903
1639738800000|2021-12-17 11:00:00|12122.5|12120.5|12128|12126|12129.1|12127.1|12121.7|12119.7|6623
1639742400000|2021-12-17 12:00:00|12127.2|12125.2|12139.7|12137.7|12142.8|12140.8|12125.6|12123.6|23151
1639746000000|2021-12-17 13:00:00|12138.9|12136.9|12134.2|12132.2|12141.2|12139.2|12130.3|12128.3|35990
1639749600000|2021-12-17 14:00:00|12135|12133|12138.9|12136.9|12140.5|12138.5|12128.7|12126.7|36358
1639753200000|2021-12-17 15:00:00|12138.1|12136.1|12132.6|12130.6|12142|12140|12131.9|12129.9|36186
1639756800000|2021-12-17 16:00:00|12133.4|12131.4|12139.7|12137.7|12142|12140|12130.3|12128.3|22970
1639760400000|2021-12-17 17:00:00|12140.5|12138.5|12135|12133|12141.2|12139.2|12135|12133|15253
1639764000000|2021-12-17 18:00:00|12135.8|12133.8|12123.3|12121.3|12135.8|12133.8|12116.2|12114.2|37828
1639767600000|2021-12-17 19:00:00|12124|12122|12124|12122|12127.2|12125.2|12122.5|12120.5|18009
1639771200000|2021-12-17 20:00:00|12124.8|12122.8|12124|12122|12125.6|12123.6|12121.7|12119.7|21346
1639774800000|2021-12-17 21:00:00|12123.3|12121.3|12124.4|12122.4|12124.8|12122.8|12120.9|12118.9|10758
1639954800000|2021-12-19 23:00:00|12131.1|12129.1|12140.5|12138.5|12142.8|12140.8|12131.1|12129.1|9407
1639958400000|2021-12-20 00:00:00|12140.1|12138.1|12135.8|12133.8|12142|12140|12135|12133|7540
1639962000000|2021-12-20 01:00:00|12136.2|12134.2|12135.8|12133.8|12136.5|12134.5|12131.1|12129.1|5949
1639965600000|2021-12-20 02:00:00|12136.5|12134.5|12145.1|12143.1|12145.9|12143.9|12135.8|12133.8|6861
1639969200000|2021-12-20 03:00:00|12144.4|12142.4|12146.7|12144.7|12146.7|12144.7|12142.8|12140.8|2882
1639972800000|2021-12-20 04:00:00|12147.5|12145.5|12147.5|12145.5|12149|12147|12146.7|12144.7|4486
1639976400000|2021-12-20 05:00:00|12148.3|12146.3|12148.3|12146.3|12149|12147|12145.9|12143.9|2491
1639980000000|2021-12-20 06:00:00|12149|12147|12145.9|12143.9|12149.8|12147.8|12144.4|12142.4|5865
1639983600000|2021-12-20 07:00:00|12145.1|12143.1|12145.9|12143.9|12150.6|12148.6|12144.4|12142.4|17113
1639987200000|2021-12-20 08:00:00|12146.7|12144.7|12153|12151|12155.3|12153.3|12142.8|12140.8|16033
1639990800000|2021-12-20 09:00:00|12153.7|12151.7|12151.4|12149.4|12158.4|12156.4|12150.6|12148.6|12278
1639994400000|2021-12-20 10:00:00|12150.6|12148.6|12143.6|12141.6|12151.4|12149.4|12141.2|12139.2|7734
1639998000000|2021-12-20 11:00:00|12143.2|12141.2|12140.5|12138.5|12145.1|12143.1|12140.5|12138.5|8194
1640001600000|2021-12-20 12:00:00|12139.7|12137.7|12145.1|12143.1|12145.9|12143.9|12139.7|12137.7|6409
1640005200000|2021-12-20 13:00:00|12144.4|12142.4|12136.5|12134.5|12146.7|12144.7|12135|12133|25966
1640008800000|2021-12-20 14:00:00|12137.3|12135.3|12145.9|12143.9|12149.8|12147.8|12135|12133|44248
1640012400000|2021-12-20 15:00:00|12146.7|12144.7|12152.2|12150.2|12153.7|12151.7|12146.3|12144.3|43909
1640016000000|2021-12-20 16:00:00|12151.4|12149.4|12146.7|12144.7|12154.5|12152.5|12146.7|12144.7|22321
1640019600000|2021-12-20 17:00:00|12147.1|12145.1|12142.8|12140.8|12147.5|12145.5|12140.5|12138.5|17642
1640023200000|2021-12-20 18:00:00|12143.2|12141.2|12140.5|12138.5|12145.9|12143.9|12138.9|12136.9|15762
1640026800000|2021-12-20 19:00:00|12141.2|12139.2|12134.2|12132.2|12141.2|12139.2|12133.4|12131.4|18953
1640030400000|2021-12-20 20:00:00|12133.4|12131.4|12132.6|12130.6|12135.8|12133.8|12131.9|12129.9|23946
1640034000000|2021-12-20 21:00:00|12131.9|12129.9|12131.9|12129.9|12132.6|12130.6|12129.5|12127.5|10171
1640041200000|2021-12-20 23:00:00|12131.1|12129.1|12135|12133|12135.8|12133.8|12131.1|12129.1|2978
1640044800000|2021-12-21 00:00:00|12135.4|12133.4|12135.8|12133.8|12136.5|12134.5|12132.6|12130.6|1005
1640048400000|2021-12-21 01:00:00|12136.5|12134.5|12130.3|12128.3|12138.9|12136.9|12129.5|12127.5|3070
1640052000000|2021-12-21 02:00:00|12131.1|12129.1|12133|12131|12134.2|12132.2|12130.3|12128.3|4383
1640055600000|2021-12-21 03:00:00|12133.4|12131.4|12132.6|12130.6|12134.2|12132.2|12131.1|12129.1|2943
1640059200000|2021-12-21 04:00:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|1006
1640062800000|2021-12-21 05:00:00|12131.9|12129.9|12128|12126|12131.9|12129.9|12128|12126|2877
1640066400000|2021-12-21 06:00:00|12128.7|12126.7|12128|12126|12129.5|12127.5|12127.2|12125.2|2338
1640070000000|2021-12-21 07:00:00|12128.7|12126.7|12130.3|12128.3|12130.3|12128.3|12124.8|12122.8|11262
1640073600000|2021-12-21 08:00:00|12129.5|12127.5|12137.3|12135.3|12138.9|12136.9|12128|12126|11558
1640077200000|2021-12-21 09:00:00|12136.5|12134.5|12135|12133|12137.3|12135.3|12132.6|12130.6|5823
1640080800000|2021-12-21 10:00:00|12135.4|12133.4|12128.7|12126.7|12135.4|12133.4|12128|12126|5370
1640084400000|2021-12-21 11:00:00|12128|12126|12127.2|12125.2|12130.3|12128.3|12126.8|12124.8|3807
1640088000000|2021-12-21 12:00:00|12126.4|12124.4|12122.5|12120.5|12127.2|12125.2|12121.7|12119.7|11067
1640091600000|2021-12-21 13:00:00|12123.3|12121.3|12115.5|12113.5|12124|12122|12114.7|12112.7|21053
1640095200000|2021-12-21 14:00:00|12116.2|12114.2|12113.1|12111.1|12117.8|12115.8|12111.5|12109.5|28748
1640098800000|2021-12-21 15:00:00|12112.3|12110.3|12106.1|12104.1|12113.9|12111.9|12105.3|12103.3|34217
1640102400000|2021-12-21 16:00:00|12105.3|12103.3|12107.6|12105.6|12107.6|12105.6|12103.7|12101.7|21620
1640106000000|2021-12-21 17:00:00|12106.9|12104.9|12099.8|12097.8|12106.9|12104.9|12099|12097|23578
1640109600000|2021-12-21 18:00:00|12100.6|12098.6|12100.6|12098.6|12106.9|12104.9|12098.3|12096.3|24640
1640113200000|2021-12-21 19:00:00|12099.8|12097.8|12099.8|12097.8|12101.4|12099.4|12097.5|12095.5|21216
1640116800000|2021-12-21 20:00:00|12100.6|12098.6|12105.3|12103.3|12106.1|12104.1|12099.8|12097.8|21162
1640120400000|2021-12-21 21:00:00|12106.1|12104.1|12106.9|12104.9|12108.4|12106.4|12104.5|12102.5|14079
1640127600000|2021-12-21 23:00:00|12107.6|12105.6|12115.5|12113.5|12115.5|12113.5|12107.6|12105.6|8287
1640131200000|2021-12-22 00:00:00|12115.1|12113.1|12108.4|12106.4|12115.5|12113.5|12108.4|12106.4|3841
1640134800000|2021-12-22 01:00:00|12108.8|12106.8|12106.9|12104.9|12109.2|12107.2|12106.1|12104.1|2474
1640138400000|2021-12-22 02:00:00|12107.6|12105.6|12108.4|12106.4|12109.2|12107.2|12106.1|12104.1|1478
1640142000000|2021-12-22 03:00:00|12109.2|12107.2|12106.9|12104.9|12109.2|12107.2|12106.9|12104.9|2066
1640145600000|2021-12-22 04:00:00|12107.6|12105.6|12106.1|12104.1|12107.6|12105.6|12106.1|12104.1|784
1640149200000|2021-12-22 05:00:00|12106.9|12104.9|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|2272
1640152800000|2021-12-22 06:00:00|12107.6|12105.6|12108.4|12106.4|12111.5|12109.5|12107.6|12105.6|3540
1640156400000|2021-12-22 07:00:00|12109.2|12107.2|12106.9|12104.9|12110.8|12108.8|12106.1|12104.1|7510
1640160000000|2021-12-22 08:00:00|12107.6|12105.6|12097.5|12095.5|12108.4|12106.4|12095.9|12093.9|16625
1640163600000|2021-12-22 09:00:00|12098.3|12096.3|12096.7|12094.7|12100.6|12098.6|12095.9|12093.9|6392
1640167200000|2021-12-22 10:00:00|12095.9|12093.9|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|7524
1640170800000|2021-12-22 11:00:00|12095.9|12093.9|12099|12097|12099.8|12097.8|12095.1|12093.1|8363
1640174400000|2021-12-22 12:00:00|12098.3|12096.3|12099|12097|12099.8|12097.8|12096.7|12094.7|10408
1640178000000|2021-12-22 13:00:00|12099.4|12097.4|12105.3|12103.3|12106.1|12104.1|12097.5|12095.5|23499
1640181600000|2021-12-22 14:00:00|12106.1|12104.1|12101.4|12099.4|12109.2|12107.2|12099.8|12097.8|29830
1640185200000|2021-12-22 15:00:00|12100.6|12098.6|12099|12097|12101.4|12099.4|12093.6|12091.6|27361
1640188800000|2021-12-22 16:00:00|12099.8|12097.8|12105.3|12103.3|12106.1|12104.1|12099|12097|21741
1640192400000|2021-12-22 17:00:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12101.4|12099.4|16070
1640196000000|2021-12-22 18:00:00|12105.3|12103.3|12101.4|12099.4|12106.1|12104.1|12098.3|12096.3|17345
1640199600000|2021-12-22 19:00:00|12102.2|12100.2|12106.1|12104.1|12106.1|12104.1|12101.4|12099.4|11355
1640203200000|2021-12-22 20:00:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12103|12101|13781
1640206800000|2021-12-22 21:00:00|12105.3|12103.3|12106.1|12104.1|12108.4|12106.4|12105.3|12103.3|8075
1640214000000|2021-12-22 23:00:00|12106.5|12104.5|12106.1|12104.1|12108.4|12106.4|12106.1|12104.1|1734
1640217600000|2021-12-23 00:00:00|12106.9|12104.9|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|3453
1640221200000|2021-12-23 01:00:00|12107.6|12105.6|12106.9|12104.9|12110|12108|12106.9|12104.9|2682
1640224800000|2021-12-23 02:00:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12105.3|12103.3|3406
1640228400000|2021-12-23 03:00:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12105.3|12103.3|1247
1640232000000|2021-12-23 04:00:00|12107.6|12105.6|12106.1|12104.1|12107.6|12105.6|12106.1|12104.1|463
1640235600000|2021-12-23 05:00:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|1808
1640239200000|2021-12-23 06:00:00|12105.7|12103.7|12103.7|12101.7|12105.7|12103.7|12103|12101|2153
1640242800000|2021-12-23 07:00:00|12104.5|12102.5|12102.2|12100.2|12105.3|12103.3|12101.4|12099.4|4376
1640246400000|2021-12-23 08:00:00|12101.4|12099.4|12099|12097|12104.5|12102.5|12099|12097|11233
1640250000000|2021-12-23 09:00:00|12099.8|12097.8|12100.6|12098.6|12102.2|12100.2|12099.8|12097.8|2960
1640253600000|2021-12-23 10:00:00|12099.8|12097.8|12099|12097|12100.6|12098.6|12098.3|12096.3|3451
1640257200000|2021-12-23 11:00:00|12098.3|12096.3|12101.4|12099.4|12101.4|12099.4|12098.3|12096.3|3297
1640260800000|2021-12-23 12:00:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12098.3|12096.3|4372
1640264400000|2021-12-23 13:00:00|12099.8|12097.8|12103.7|12101.7|12104.5|12102.5|12098.3|12096.3|16355
1640268000000|2021-12-23 14:00:00|12104.5|12102.5|12097.5|12095.5|12105.3|12103.3|12095.9|12093.9|25366
1640271600000|2021-12-23 15:00:00|12098.3|12096.3|12095.1|12093.1|12099.8|12097.8|12094.4|12092.4|28033
1640275200000|2021-12-23 16:00:00|12094.4|12092.4|12097.5|12095.5|12099|12097|12094.4|12092.4|11396
1640278800000|2021-12-23 17:00:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12095.9|12093.9|13693
1640282400000|2021-12-23 18:00:00|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|8835
1640286000000|2021-12-23 19:00:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12094.4|12092.4|6717
1640289600000|2021-12-23 20:00:00|12095.1|12093.1|12097.5|12095.5|12097.5|12095.5|12093.6|12091.6|7738
1640293200000|2021-12-23 21:00:00|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|5354
1640559600000|2021-12-26 23:00:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12093.6|12091.6|2417
1640563200000|2021-12-27 00:00:00|12096.7|12094.7|12095.1|12093.1|12097.5|12095.5|12095.1|12093.1|1661
1640566800000|2021-12-27 01:00:00|12095.9|12093.9|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|1702
1640570400000|2021-12-27 02:00:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|2075
1640574000000|2021-12-27 03:00:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|1014
1640577600000|2021-12-27 04:00:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|198
1640581200000|2021-12-27 05:00:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12094.4|12092.4|946
1640584800000|2021-12-27 06:00:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1677
1640588400000|2021-12-27 07:00:00|12097.1|12095.1|12093.6|12091.6|12097.1|12095.1|12092.8|12090.8|2976
1640592000000|2021-12-27 08:00:00|12092.8|12090.8|12088.9|12086.9|12092.8|12090.8|12088.9|12086.9|4075
1640595600000|2021-12-27 09:00:00|12089.7|12087.7|12084.2|12082.2|12089.7|12087.7|12083.4|12081.4|5454
1640599200000|2021-12-27 10:00:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|3945
1640602800000|2021-12-27 11:00:00|12086.5|12084.5|12087.3|12085.3|12088.1|12086.1|12085.8|12083.8|3231
1640606400000|2021-12-27 12:00:00|12087.7|12085.7|12088.1|12086.1|12089.7|12087.7|12085|12083|4239
1640610000000|2021-12-27 13:00:00|12087.3|12085.3|12089.7|12087.7|12089.7|12087.7|12087.3|12085.3|8760
1640613600000|2021-12-27 14:00:00|12090.5|12088.5|12095.1|12093.1|12095.1|12093.1|12088.9|12086.9|11203
1640617200000|2021-12-27 15:00:00|12094.4|12092.4|12095.1|12093.1|12097.5|12095.5|12093.6|12091.6|12874
1640620800000|2021-12-27 16:00:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12093.6|12091.6|9182
1640624400000|2021-12-27 17:00:00|12094.4|12092.4|12092.8|12090.8|12094.4|12092.4|12091.2|12089.2|8332
1640628000000|2021-12-27 18:00:00|12093.6|12091.6|12091.2|12089.2|12095.1|12093.1|12089.7|12087.7|9360
1640631600000|2021-12-27 19:00:00|12092|12090|12091.2|12089.2|12092|12090|12088.9|12086.9|8931
1640635200000|2021-12-27 20:00:00|12090.5|12088.5|12091.2|12089.2|12092|12090|12088.9|12086.9|8303
1640638800000|2021-12-27 21:00:00|12090.5|12088.5|12092.8|12090.8|12092.8|12090.8|12090.5|12088.5|7580
1640646000000|2021-12-27 23:00:00|12092|12090|12092.8|12090.8|12094.4|12092.4|12092|12090|993
1640649600000|2021-12-28 00:00:00|12092|12090|12090.5|12088.5|12092.8|12090.8|12089.7|12087.7|1701
1640653200000|2021-12-28 01:00:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|1662
1640656800000|2021-12-28 02:00:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12091.2|12089.2|1178
1640660400000|2021-12-28 03:00:00|12092|12090|12093.6|12091.6|12093.6|12091.6|12092|12090|1198
1640664000000|2021-12-28 04:00:00|12094.4|12092.4|12092.8|12090.8|12094.4|12092.4|12092.8|12090.8|999
1640667600000|2021-12-28 05:00:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092|12090|1176
1640671200000|2021-12-28 06:00:00|12093.6|12091.6|12092|12090|12093.6|12091.6|12092|12090|1195
1640674800000|2021-12-28 07:00:00|12092.8|12090.8|12091.2|12089.2|12092.8|12090.8|12091.2|12089.2|1109
1640678400000|2021-12-28 08:00:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12088.9|12086.9|3869
1640682000000|2021-12-28 09:00:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|1642
1640685600000|2021-12-28 10:00:00|||||||||1
1640689200000|2021-12-28 11:00:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12088.9|12086.9|3488
1640692800000|2021-12-28 12:00:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|4888
1640696400000|2021-12-28 13:00:00|12088.9|12086.9|12097.5|12095.5|12098.3|12096.3|12088.9|12086.9|16144
1640700000000|2021-12-28 14:00:00|12096.7|12094.7|12097.5|12095.5|12099|12097|12096.7|12094.7|20335
1640703600000|2021-12-28 15:00:00|12098.3|12096.3|12095.9|12093.9|12099.8|12097.8|12095.1|12093.1|20986
1640707200000|2021-12-28 16:00:00|12096.7|12094.7|12094.4|12092.4|12097.5|12095.5|12094.4|12092.4|10856
1640710800000|2021-12-28 17:00:00|12095.1|12093.1|12095.9|12093.9|12097.5|12095.5|12094.4|12092.4|27639
1640714400000|2021-12-28 18:00:00|12096.7|12094.7|12095.1|12093.1|12099|12097|12092|12090|29535
1640718000000|2021-12-28 19:00:00|12094.4|12092.4|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|13274
1640721600000|2021-12-28 20:00:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|9341
1640725200000|2021-12-28 21:00:00|12095.9|12093.9|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|9066
1640732400000|2021-12-28 23:00:00|12096.3|12094.3|12099|12097|12099.8|12097.8|12095.9|12093.9|1776
1640736000000|2021-12-29 00:00:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|1535
1640739600000|2021-12-29 01:00:00|12099|12097|12100.6|12098.6|12103|12101|12099|12097|5701
1640743200000|2021-12-29 02:00:00|12101.4|12099.4|12102.2|12100.2|12104.5|12102.5|12100.6|12098.6|3797
1640746800000|2021-12-29 03:00:00|12103|12101|12102.2|12100.2|12103.7|12101.7|12102.2|12100.2|1890
1640750400000|2021-12-29 04:00:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|1630
1640754000000|2021-12-29 05:00:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12101.4|12099.4|1970
1640757600000|2021-12-29 06:00:00|12102.6|12100.6|12102.2|12100.2|12103|12101|12101.4|12099.4|2599
1640761200000|2021-12-29 07:00:00|12101.4|12099.4|12101.4|12099.4|12103.7|12101.7|12099.8|12097.8|4778
1640764800000|2021-12-29 08:00:00|12102.2|12100.2|12099|12097|12102.2|12100.2|12099|12097|5870
1640768400000|2021-12-29 09:00:00|12099.8|12097.8|12095.9|12093.9|12099.8|12097.8|12095.1|12093.1|5867
1640772000000|2021-12-29 10:00:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12093.6|12091.6|4088
1640775600000|2021-12-29 11:00:00|12094.4|12092.4|12096.7|12094.7|12096.7|12094.7|12093.6|12091.6|3418
1640779200000|2021-12-29 12:00:00|12095.9|12093.9|12093.6|12091.6|12096.7|12094.7|12093.6|12091.6|4576
1640782800000|2021-12-29 13:00:00|12094.4|12092.4|12088.9|12086.9|12095.1|12093.1|12088.9|12086.9|23146
1640786400000|2021-12-29 14:00:00|12089.7|12087.7|12087.3|12085.3|12090.5|12088.5|12085|12083|23489
1640790000000|2021-12-29 15:00:00|12088.1|12086.1|12081.9|12079.9|12088.9|12086.9|12081.9|12079.9|22826
1640793600000|2021-12-29 16:00:00|12082.6|12080.6|12080.3|12078.3|12083.4|12081.4|12077.2|12075.2|19878
1640797200000|2021-12-29 17:00:00|12081.1|12079.1|12079.5|12077.5|12088.1|12086.1|12079.5|12077.5|17081
1640800800000|2021-12-29 18:00:00|12080.3|12078.3|12080.3|12078.3|12082.6|12080.6|12073.3|12071.3|26901
1640804400000|2021-12-29 19:00:00|12079.9|12077.9|12081.1|12079.1|12082.6|12080.6|12078.7|12076.7|11042
1640808000000|2021-12-29 20:00:00|12081.9|12079.9|12079.5|12077.5|12081.9|12079.9|12078.7|12076.7|15369
1640811600000|2021-12-29 21:00:00|12080.3|12078.3|12078.7|12076.7|12080.3|12078.3|12077.2|12075.2|8275
1640818800000|2021-12-29 23:00:00|12079.5|12077.5|12080.3|12078.3|12081.1|12079.1|12079.5|12077.5|2032
1640822400000|2021-12-30 00:00:00|12079.5|12077.5|12081.1|12079.1|12081.1|12079.1|12078.7|12076.7|2307
1640826000000|2021-12-30 01:00:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12080.3|12078.3|2811
1640829600000|2021-12-30 02:00:00|12082.6|12080.6|12084.2|12082.2|12085|12083|12081.1|12079.1|4359
1640833200000|2021-12-30 03:00:00|12085|12083|12083.4|12081.4|12085.8|12083.8|12082.6|12080.6|2072
1640836800000|2021-12-30 04:00:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|801
1640840400000|2021-12-30 05:00:00|12085|12083|12084.2|12082.2|12085|12083|12084.2|12082.2|985
1640844000000|2021-12-30 06:00:00|12083.4|12081.4|12085|12083|12085.8|12083.8|12082.6|12080.6|2239
1640847600000|2021-12-30 07:00:00|12085.4|12083.4|12088.1|12086.1|12088.1|12086.1|12085|12083|3841
1640851200000|2021-12-30 08:00:00|12088.9|12086.9|12092|12090|12092.8|12090.8|12085|12083|6810
1640854800000|2021-12-30 09:00:00|12092.4|12090.4|12092.8|12090.8|12093.6|12091.6|12090.5|12088.5|3646
1640858400000|2021-12-30 10:00:00|12093.6|12091.6|12091.2|12089.2|12093.6|12091.6|12090.5|12088.5|3118
1640862000000|2021-12-30 11:00:00|12090.8|12088.8|12089.7|12087.7|12091.2|12089.2|12088.1|12086.1|3823
1640865600000|2021-12-30 12:00:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12086.5|12084.5|6921
1640869200000|2021-12-30 13:00:00|12088.1|12086.1|12088.9|12086.9|12090.5|12088.5|12081.9|12079.9|19929
1640872800000|2021-12-30 14:00:00|12088.1|12086.1|12082.6|12080.6|12088.9|12086.9|12081.9|12079.9|20459
1640876400000|2021-12-30 15:00:00|12081.9|12079.9|12085|12083|12087.3|12085.3|12079.5|12077.5|25869
1640880000000|2021-12-30 16:00:00|12084.2|12082.2|12088.9|12086.9|12090.5|12088.5|12084.2|12082.2|11970
1640883600000|2021-12-30 17:00:00|12089.7|12087.7|12089.7|12087.7|12091.2|12089.2|12088.9|12086.9|10294
1640887200000|2021-12-30 18:00:00|12090.5|12088.5|12089.7|12087.7|12091.2|12089.2|12088.9|12086.9|9801
1640890800000|2021-12-30 19:00:00|12090.5|12088.5|12092|12090|12092|12090|12088.9|12086.9|10442
1640894400000|2021-12-30 20:00:00|12092.8|12090.8|12094.4|12092.4|12094.4|12092.4|12091.2|12089.2|17934
1640898000000|2021-12-30 21:00:00|12095.1|12093.1|12095.1|12093.1|12098.3|12096.3|12094.4|12092.4|13588
1640905200000|2021-12-30 23:00:00|12094.4|12092.4|12095.1|12093.1|12096.7|12094.7|12094.4|12092.4|1700
1640908800000|2021-12-31 00:00:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12094.8|12092.8|732
1640912400000|2021-12-31 01:00:00|12095.5|12093.5|12093.6|12091.6|12096.7|12094.7|12092.8|12090.8|2673
1640916000000|2021-12-31 02:00:00|12092.8|12090.8|12093.6|12091.6|12094.4|12092.4|12092.8|12090.8|838
1640919600000|2021-12-31 03:00:00|12092.8|12090.8|12092|12090|12093.6|12091.6|12092|12090|924
1640923200000|2021-12-31 04:00:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|251
1640926800000|2021-12-31 05:00:00|12091.6|12089.6|12092.8|12090.8|12092.8|12090.8|12091.6|12089.6|666
1640930400000|2021-12-31 06:00:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|531
1640934000000|2021-12-31 07:00:00|12093.6|12091.6|12094|12092|12094.4|12092.4|12092.8|12090.8|3089
1640937600000|2021-12-31 08:00:00|12093.6|12091.6|12095.9|12093.9|12096.7|12094.7|12092.8|12090.8|1424
1640941200000|2021-12-31 09:00:00|12096.3|12094.3|12096.7|12094.7|12099|12097|12095.9|12093.9|2174
1640944800000|2021-12-31 10:00:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12095.1|12093.1|1918
1640948400000|2021-12-31 11:00:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|2218
1640952000000|2021-12-31 12:00:00|12099|12097|12095.9|12093.9|12099|12097|12095.9|12093.9|7219
1640955600000|2021-12-31 13:00:00|12096.7|12094.7|12096.7|12094.7|12099.8|12097.8|12095.1|12093.1|13243
1640959200000|2021-12-31 14:00:00|12095.9|12093.9|12096.7|12094.7|12103.7|12101.7|12095.1|12093.1|26523
1640962800000|2021-12-31 15:00:00|12097.5|12095.5|12100.6|12098.6|12103|12101|12097.5|12095.5|20604
1640966400000|2021-12-31 16:00:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12095.1|12093.1|20510
1640970000000|2021-12-31 17:00:00|12099.8|12097.8|12099|12097|12103|12101|12097.5|12095.5|37818
1640973600000|2021-12-31 18:00:00|12099.8|12097.8|12095.1|12093.1|12099.8|12097.8|12094.4|12092.4|27668
1640977200000|2021-12-31 19:00:00|12095.9|12093.9|12087.3|12085.3|12095.9|12093.9|12087.3|12085.3|11638
1640980800000|2021-12-31 20:00:00|12086.5|12084.5|12089.7|12087.7|12092|12090|12086.5|12084.5|7244
1640984400000|2021-12-31 21:00:00|12090.5|12088.5|12088.1|12086.1|12090.5|12088.5|12088.1|12086.1|5436
1641164400000|2022-01-02 23:00:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12083.4|12081.4|5185
1641168000000|2022-01-03 00:00:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12085|12083|1944
1641171600000|2022-01-03 01:00:00|12086.5|12084.5|12085.8|12083.8|12087.3|12085.3|12085|12083|2598
1641175200000|2022-01-03 02:00:00|12086.5|12084.5|12084.2|12082.2|12086.5|12084.5|12084.2|12082.2|2010
1641178800000|2022-01-03 03:00:00|12085|12083|12083.4|12081.4|12085.8|12083.8|12083.4|12081.4|1129
1641182400000|2022-01-03 04:00:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12081.9|12079.9|2688
1641186000000|2022-01-03 05:00:00|12083.4|12081.4|12081.1|12079.1|12083.4|12081.4|12080.3|12078.3|1949
1641189600000|2022-01-03 06:00:00|12080.3|12078.3|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|1349
1641193200000|2022-01-03 07:00:00|12079.5|12077.5|12078.7|12076.7|12080.3|12078.3|12078|12076|4530
1641196800000|2022-01-03 08:00:00|12078|12076|12072.5|12070.5|12078.7|12076.7|12070.1|12068.1|10173
1641200400000|2022-01-03 09:00:00|12071.7|12069.7|12076.4|12074.4|12076.4|12074.4|12068.6|12066.6|6385
1641204000000|2022-01-03 10:00:00|12077.2|12075.2|12074.8|12072.8|12078.7|12076.7|12074|12072|4031
1641207600000|2022-01-03 11:00:00|12074|12072|12074.8|12072.8|12076.4|12074.4|12070.9|12068.9|6266
1641211200000|2022-01-03 12:00:00|12075.6|12073.6|12075.6|12073.6|12081.1|12079.1|12074.8|12072.8|11918
1641214800000|2022-01-03 13:00:00|12076.4|12074.4|12056.9|12054.9|12077.2|12075.2|12056.1|12054.1|50816
1641218400000|2022-01-03 14:00:00|12057.6|12055.6|12047.5|12045.5|12060.8|12058.8|12047.5|12045.5|50506
1641222000000|2022-01-03 15:00:00|12046.7|12044.7|12052.2|12050.2|12053.7|12051.7|12044.4|12042.4|65732
1641225600000|2022-01-03 16:00:00|12051.4|12049.4|12049|12047|12052.2|12050.2|12048.3|12046.3|26679
1641229200000|2022-01-03 17:00:00|12048.3|12046.3|12048.3|12046.3|12051.4|12049.4|12045.9|12043.9|11999
1641232800000|2022-01-03 18:00:00|12049|12047|12046.7|12044.7|12049.8|12047.8|12045.1|12043.1|18766
1641236400000|2022-01-03 19:00:00|12047.5|12045.5|12043.6|12041.6|12049.8|12047.8|12043.6|12041.6|19658
1641240000000|2022-01-03 20:00:00|12044.4|12042.4|12045.1|12043.1|12049.8|12047.8|12043.6|12041.6|22685
1641243600000|2022-01-03 21:00:00|12045.9|12043.9|12051.4|12049.4|12052.2|12050.2|12045.9|12043.9|18360
1641250800000|2022-01-03 23:00:00|12050.6|12048.6|12055.3|12053.3|12055.3|12053.3|12050.6|12048.6|5809
1641254400000|2022-01-04 00:00:00|12054.9|12052.9|12053.7|12051.7|12054.9|12052.9|12052.2|12050.2|4340
1641258000000|2022-01-04 01:00:00|12053|12051|12048.3|12046.3|12053.7|12051.7|12046.3|12044.3|4600
1641261600000|2022-01-04 02:00:00|12049|12047|12050.6|12048.6|12053|12051|12049|12047|2901
1641265200000|2022-01-04 03:00:00|12051.4|12049.4|12047.5|12045.5|12051.4|12049.4|12046.7|12044.7|6147
1641268800000|2022-01-04 04:00:00|12046.7|12044.7|12048.3|12046.3|12049|12047|12045.9|12043.9|1945
1641272400000|2022-01-04 05:00:00|12047.9|12045.9|12050.6|12048.6|12050.6|12048.6|12047.5|12045.5|2003
1641276000000|2022-01-04 06:00:00|12049.8|12047.8|12048.3|12046.3|12049.8|12047.8|12046.7|12044.7|3147
1641279600000|2022-01-04 07:00:00|12048.7|12046.7|12053.7|12051.7|12053.7|12051.7|12047.5|12045.5|8011
1641283200000|2022-01-04 08:00:00|12053|12051|12049.8|12047.8|12054.5|12052.5|12048.3|12046.3|12042
1641286800000|2022-01-04 09:00:00|12049|12047|12050.6|12048.6|12053|12051|12047.5|12045.5|8214
1641290400000|2022-01-04 10:00:00|12050.2|12048.2|12049.8|12047.8|12052.2|12050.2|12048.3|12046.3|8750
1641294000000|2022-01-04 11:00:00|12050.6|12048.6|12043.6|12041.6|12052.2|12050.2|12042|12040|10604
1641297600000|2022-01-04 12:00:00|12044|12042|12036.5|12034.5|12046.3|12044.3|12034.2|12032.2|29732
1641301200000|2022-01-04 13:00:00|12035.8|12033.8|12042.8|12040.8|12043.6|12041.6|12033.4|12031.4|49962
1641304800000|2022-01-04 14:00:00|12043.6|12041.6|12042|12040|12043.6|12041.6|12035|12033|56706
1641308400000|2022-01-04 15:00:00|12041.6|12039.6|12045.9|12043.9|12049.8|12047.8|12038.9|12036.9|52434
1641312000000|2022-01-04 16:00:00|12046.7|12044.7|12040.5|12038.5|12049.8|12047.8|12038.1|12036.1|45402
1641315600000|2022-01-04 17:00:00|12039.7|12037.7|12042|12040|12042|12040|12038.1|12036.1|19294
1641319200000|2022-01-04 18:00:00|12042.8|12040.8|12045.9|12043.9|12047.5|12045.5|12040.5|12038.5|21977
1641322800000|2022-01-04 19:00:00|12046.3|12044.3|12044.4|12042.4|12049|12047|12042|12040|35782
1641326400000|2022-01-04 20:00:00|12045.1|12043.1|12051.4|12049.4|12051.4|12049.4|12044.4|12042.4|21470
1641330000000|2022-01-04 21:00:00|12050.6|12048.6|12050.6|12048.6|12052.2|12050.2|12048.3|12046.3|24251
1641337200000|2022-01-04 23:00:00|12051.4|12049.4|12049|12047|12051.4|12049.4|12047.9|12045.9|2276
1641340800000|2022-01-05 00:00:00|12049.8|12047.8|12045.9|12043.9|12051.4|12049.4|12045.9|12043.9|4329
1641344400000|2022-01-05 01:00:00|12046.7|12044.7|12049|12047|12049.8|12047.8|12045.9|12043.9|4749
1641348000000|2022-01-05 02:00:00|12048.3|12046.3|12049.8|12047.8|12051.4|12049.4|12047.5|12045.5|4430
1641351600000|2022-01-05 03:00:00|12049|12047|12049|12047|12050.6|12048.6|12049|12047|3089
1641355200000|2022-01-05 04:00:00|12049.8|12047.8|12048.3|12046.3|12050.6|12048.6|12047.5|12045.5|2121
1641358800000|2022-01-05 05:00:00|12049|12047|12052.2|12050.2|12052.2|12050.2|12048.3|12046.3|2724
1641362400000|2022-01-05 06:00:00|12051.4|12049.4|12053.7|12051.7|12053.7|12051.7|12051.4|12049.4|4476
1641366000000|2022-01-05 07:00:00|12053|12051|12048.3|12046.3|12054.5|12052.5|12046.7|12044.7|7406
1641369600000|2022-01-05 08:00:00|12047.5|12045.5|12049|12047|12051.4|12049.4|12045.9|12043.9|12468
1641373200000|2022-01-05 09:00:00|12049.8|12047.8|12049|12047|12051.4|12049.4|12048.3|12046.3|6165
1641376800000|2022-01-05 10:00:00|12048.3|12046.3|12052.2|12050.2|12053|12051|12048.3|12046.3|7522
1641380400000|2022-01-05 11:00:00|12051.4|12049.4|12050.6|12048.6|12052.2|12050.2|12049|12047|7870
1641384000000|2022-01-05 12:00:00|12051|12049|12049.8|12047.8|12051.4|12049.4|12045.9|12043.9|10124
1641387600000|2022-01-05 13:00:00|12050.6|12048.6|12044.4|12042.4|12052.2|12050.2|12038.9|12036.9|37184
1641391200000|2022-01-05 14:00:00|12043.6|12041.6|12045.1|12043.1|12045.9|12043.9|12042|12040|37246
1641394800000|2022-01-05 15:00:00|12044.4|12042.4|12038.1|12036.1|12045.9|12043.9|12037.3|12035.3|41791
1641398400000|2022-01-05 16:00:00|12037.3|12035.3|12035.8|12033.8|12038.1|12036.1|12028.7|12026.7|41675
1641402000000|2022-01-05 17:00:00|12036.5|12034.5|12033.4|12031.4|12036.5|12034.5|12028.7|12026.7|24501
1641405600000|2022-01-05 18:00:00|12033|12031|12028.7|12026.7|12035.8|12033.8|12028|12026|19756
1641409200000|2022-01-05 19:00:00|12028|12026|12013.1|12011.1|12031.5|12029.5|12010.8|12008.8|86056
1641412800000|2022-01-05 20:00:00|12012.3|12010.3|12018.6|12016.6|12019.4|12017.4|12010|12008|44526
1641416400000|2022-01-05 21:00:00|12017.8|12015.8|12014.7|12012.7|12021.7|12019.7|12014.7|12012.7|29164
1641423600000|2022-01-05 23:00:00|12013.9|12011.9|12018.6|12016.6|12020.9|12018.9|12013.1|12011.1|4585
1641427200000|2022-01-06 00:00:00|12019.4|12017.4|12017|12015|12020.9|12018.9|12014.7|12012.7|5315
1641430800000|2022-01-06 01:00:00|12016.2|12014.2|12022.5|12020.5|12023.3|12021.3|12014.7|12012.7|6687
1641434400000|2022-01-06 02:00:00|12022.9|12020.9|12013.1|12011.1|12022.9|12020.9|12012.3|12010.3|6805
1641438000000|2022-01-06 03:00:00|12013.9|12011.9|12006.9|12004.9|12013.9|12011.9|12006.9|12004.9|8262
1641441600000|2022-01-06 04:00:00|12007.6|12005.6|12001.4|11999.4|12010.8|12008.8|12001.4|11999.4|6888
1641445200000|2022-01-06 05:00:00|12002.2|12000.2|11999.8|11997.8|12005.3|12003.3|11998.3|11996.3|10383
1641448800000|2022-01-06 06:00:00|12000.6|11998.6|11995.9|11993.9|12000.6|11998.6|11995.1|11993.1|8550
1641452400000|2022-01-06 07:00:00|11996.7|11994.7|11996.7|11994.7|12003.7|12001.7|11995.9|11993.9|18009
1641456000000|2022-01-06 08:00:00|11995.9|11993.9|11996.7|11994.7|11999.8|11997.8|11993.6|11991.6|18792
1641459600000|2022-01-06 09:00:00|11997.5|11995.5|11999|11997|12001.4|11999.4|11996.7|11994.7|19133
1641463200000|2022-01-06 10:00:00|11999.4|11997.4|11994.4|11992.4|12000.6|11998.6|11994.4|11992.4|11241
1641466800000|2022-01-06 11:00:00|11995.1|11993.1|11996.7|11994.7|11999.8|11997.8|11993.6|11991.6|13119
1641470400000|2022-01-06 12:00:00|11997.5|11995.5|11995.9|11993.9|11997.5|11995.5|11990.5|11988.5|19203
1641474000000|2022-01-06 13:00:00|11996.7|11994.7|12001.4|11999.4|12002.2|12000.2|11995.1|11993.1|43078
1641477600000|2022-01-06 14:00:00|12000.6|11998.6|11995.9|11993.9|12000.6|11998.6|11994.4|11992.4|52348
1641481200000|2022-01-06 15:00:00|11999|11997|11991.2|11989.2|11999.4|11997.4|11988.9|11986.9|63352
1641484800000|2022-01-06 16:00:00|11990.5|11988.5|11988.1|11986.1|11993.6|11991.6|11987.3|11985.3|46158
1641488400000|2022-01-06 17:00:00|11987.3|11985.3|11988.9|11986.9|11991.2|11989.2|11985.8|11983.8|28369
1641492000000|2022-01-06 18:00:00|11989.7|11987.7|11988.9|11986.9|11990.5|11988.5|11985.8|11983.8|20027
1641495600000|2022-01-06 19:00:00|11988.1|11986.1|11987.3|11985.3|11990.5|11988.5|11987.3|11985.3|25814
1641499200000|2022-01-06 20:00:00|11988.1|11986.1|11988.9|11986.9|11991.2|11989.2|11986.5|11984.5|20440
1641502800000|2022-01-06 21:00:00|11988.1|11986.1|11990.8|11988.8|11991.2|11989.2|11986.5|11984.5|15007
1641510000000|2022-01-06 23:00:00|11991.2|11989.2|11994.4|11992.4|11994.4|11992.4|11989.7|11987.7|3804
1641513600000|2022-01-07 00:00:00|11993.6|11991.6|11995.9|11993.9|11995.9|11993.9|11992.8|11990.8|4419
1641517200000|2022-01-07 01:00:00|11995.1|11993.1|11997.5|11995.5|11999|11997|11995.1|11993.1|7897
1641520800000|2022-01-07 02:00:00|11998.3|11996.3|11992|11990|11999|11997|11986.2|11984.2|23485
1641524400000|2022-01-07 03:00:00|11992.8|11990.8|11992.8|11990.8|11993.6|11991.6|11990.5|11988.5|3275
1641528000000|2022-01-07 04:00:00|11992|11990|11990.5|11988.5|11993.6|11991.6|11990.5|11988.5|2810
1641531600000|2022-01-07 05:00:00|11991.2|11989.2|11989.7|11987.7|11993.6|11991.6|11988.9|11986.9|2224
1641535200000|2022-01-07 06:00:00|11990.1|11988.1|11990.5|11988.5|11992|11990|11988.9|11986.9|3061
1641538800000|2022-01-07 07:00:00|11989.7|11987.7|11989.7|11987.7|11991.2|11989.2|11987.3|11985.3|5862
1641542400000|2022-01-07 08:00:00|11988.9|11986.9|11988.9|11986.9|11991.2|11989.2|11985.8|11983.8|15713
1641546000000|2022-01-07 09:00:00|11988.5|11986.5|11988.1|11986.1|11988.9|11986.9|11985.8|11983.8|5298
1641549600000|2022-01-07 10:00:00|11987.3|11985.3|11989.7|11987.7|11991.2|11989.2|11986.5|11984.5|8782
1641553200000|2022-01-07 11:00:00|11990.5|11988.5|11989.7|11987.7|11991.2|11989.2|11988.1|11986.1|5617
1641556800000|2022-01-07 12:00:00|11988.9|11986.9|11988.9|11986.9|11990.5|11988.5|11986.5|11984.5|16156
1641560400000|2022-01-07 13:00:00|11989.7|11987.7|11970.1|11968.1|11997.5|11995.5|11968.6|11966.6|84690
1641564000000|2022-01-07 14:00:00|11970.9|11968.9|11975.6|11973.6|11983.4|11981.4|11967|11965|61988
1641567600000|2022-01-07 15:00:00|11975.2|11973.2|11967.8|11965.8|11985|11983|11965.5|11963.5|50885
1641571200000|2022-01-07 16:00:00|11968.6|11966.6|11972.5|11970.5|11975.6|11973.6|11964.7|11962.7|50298
1641574800000|2022-01-07 17:00:00|11971.7|11969.7|11973.3|11971.3|11974|11972|11967|11965|39990
1641578400000|2022-01-07 18:00:00|11972.5|11970.5|11978.7|11976.7|11980.3|11978.3|11972.5|11970.5|17763
1641582000000|2022-01-07 19:00:00|11978|11976|11974|11972|11979.5|11977.5|11974|11972|21746
1641585600000|2022-01-07 20:00:00|11974.8|11972.8|11974.8|11972.8|11978.7|11976.7|11974|11972|15863
1641589200000|2022-01-07 21:00:00|11974|11972|11976.4|11974.4|11977.2|11975.2|11971.7|11969.7|21485
1641769200000|2022-01-09 23:00:00|11971.7|11969.7|11966.6|11964.6|11971.7|11969.7|11963.1|11961.1|6023
1641772800000|2022-01-10 00:00:00|11966.2|11964.2|11970.1|11968.1|11970.9|11968.9|11963.9|11961.9|3394
1641776400000|2022-01-10 01:00:00|11970.9|11968.9|11964.7|11962.7|11971.7|11969.7|11964.7|11962.7|3236
1641780000000|2022-01-10 02:00:00|11965.1|11963.1|11959.2|11957.2|11965.5|11963.5|11957.6|11955.6|5237
1641783600000|2022-01-10 03:00:00|11960|11958|11957.6|11955.6|11960|11958|11955.3|11953.3|5445
1641787200000|2022-01-10 04:00:00|11956.9|11954.9|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|1912
1641790800000|2022-01-10 05:00:00|11956.5|11954.5|11953.7|11951.7|11956.9|11954.9|11953.7|11951.7|3509
1641794400000|2022-01-10 06:00:00|11954.5|11952.5|11953.7|11951.7|11956.9|11954.9|11953|11951|5054
1641798000000|2022-01-10 07:00:00|11954.5|11952.5|11956.9|11954.9|11962.3|11960.3|11954.5|11952.5|14069
1641801600000|2022-01-10 08:00:00|11957.3|11955.3|11963.9|11961.9|11963.9|11961.9|11953|11951|26953
1641805200000|2022-01-10 09:00:00|11964.7|11962.7|11961.5|11959.5|11964.7|11962.7|11958.4|11956.4|21707
1641808800000|2022-01-10 10:00:00|11960.8|11958.8|11970.9|11968.9|11971.7|11969.7|11960.8|11958.8|17946
1641812400000|2022-01-10 11:00:00|11970.1|11968.1|11969.4|11967.4|11974|11972|11968.6|11966.6|14428
1641816000000|2022-01-10 12:00:00|11970.1|11968.1|11967.8|11965.8|11972.5|11970.5|11966.2|11964.2|12901
1641819600000|2022-01-10 13:00:00|11968.6|11966.6|11959.2|11957.2|11972.5|11970.5|11958.4|11956.4|64083
1641823200000|2022-01-10 14:00:00|11960|11958|11950.6|11948.6|11960|11958|11950.6|11948.6|63742
1641826800000|2022-01-10 15:00:00|11951.4|11949.4|11958.4|11956.4|11960.8|11958.8|11949.8|11947.8|50460
1641830400000|2022-01-10 16:00:00|11957.6|11955.6|11963.1|11961.1|11966.2|11964.2|11957.6|11955.6|33077
1641834000000|2022-01-10 17:00:00|11963.9|11961.9|11963.9|11961.9|11969.4|11967.4|11962.3|11960.3|24836
1641837600000|2022-01-10 18:00:00|11963.1|11961.1|11961.5|11959.5|11963.9|11961.9|11960|11958|19796
1641841200000|2022-01-10 19:00:00|11960.8|11958.8|11957.6|11955.6|11961.5|11959.5|11956.9|11954.9|22620
1641844800000|2022-01-10 20:00:00|11956.9|11954.9|11960.8|11958.8|11962.3|11960.3|11956.1|11954.1|28238
1641848400000|2022-01-10 21:00:00|11960|11958|11964.7|11962.7|11968.6|11966.6|11960|11958|24764
1641855600000|2022-01-10 23:00:00|11963.1|11961.1|11961.5|11959.5|11963.5|11961.5|11957.6|11955.6|6446
1641859200000|2022-01-11 00:00:00|11960.8|11958.8|11962.3|11960.3|11967|11965|11960.8|11958.8|7321
1641862800000|2022-01-11 01:00:00|11963.1|11961.1|11961.5|11959.5|11966.2|11964.2|11961.5|11959.5|6490
1641866400000|2022-01-11 02:00:00|11962.3|11960.3|11957.6|11955.6|11962.3|11960.3|11957.6|11955.6|11202
1641870000000|2022-01-11 03:00:00|11956.9|11954.9|11958.4|11956.4|11960|11958|11956.1|11954.1|7405
1641873600000|2022-01-11 04:00:00|11957.6|11955.6|11958.4|11956.4|11959.2|11957.2|11956.1|11954.1|2842
1641877200000|2022-01-11 05:00:00|11959.2|11957.2|11958.4|11956.4|11959.6|11957.6|11956.9|11954.9|2647
1641880800000|2022-01-11 06:00:00|11960|11958|11961.5|11959.5|11963.1|11961.1|11959.6|11957.6|3608
1641884400000|2022-01-11 07:00:00|11960.8|11958.8|11958.4|11956.4|11965.5|11963.5|11956.9|11954.9|11359
1641888000000|2022-01-11 08:00:00|11957.6|11955.6|11964.7|11962.7|11965.5|11963.5|11956.9|11954.9|16916
1641891600000|2022-01-11 09:00:00|11963.9|11961.9|11965.5|11963.5|11970.9|11968.9|11963.1|11961.1|25365
1641895200000|2022-01-11 10:00:00|11964.7|11962.7|11960.8|11958.8|11965.5|11963.5|11959.2|11957.2|13140
1641898800000|2022-01-11 11:00:00|11960|11958|11958.4|11956.4|11960|11958|11954.5|11952.5|10450
1641902400000|2022-01-11 12:00:00|11959.2|11957.2|11956.9|11954.9|11959.2|11957.2|11951.4|11949.4|33193
1641906000000|2022-01-11 13:00:00|11957.6|11955.6|11949.8|11947.8|11957.6|11955.6|11949.8|11947.8|36747
1641909600000|2022-01-11 14:00:00|11950.6|11948.6|11948.3|11946.3|11950.6|11948.6|11943.6|11941.6|53398
1641913200000|2022-01-11 15:00:00|11947.5|11945.5|11950.6|11948.6|11953.7|11951.7|11942.8|11940.8|70432
1641916800000|2022-01-11 16:00:00|11951.4|11949.4|11960.8|11958.8|11963.9|11961.9|11950.6|11948.6|60471
1641920400000|2022-01-11 17:00:00|11961.2|11959.2|11958.4|11956.4|11962.3|11960.3|11957.6|11955.6|27151
1641924000000|2022-01-11 18:00:00|11958|11956|11969.4|11967.4|11970.1|11968.1|11957.6|11955.6|36960
1641927600000|2022-01-11 19:00:00|11970.1|11968.1|11970.9|11968.9|11974|11972|11969.4|11967.4|25936
1641931200000|2022-01-11 20:00:00|11970.1|11968.1|11972.5|11970.5|11973.3|11971.3|11969.4|11967.4|17860
1641934800000|2022-01-11 21:00:00|11971.7|11969.7|11974|11972|11975.6|11973.6|11969.4|11967.4|23766
1641942000000|2022-01-11 23:00:00|11975.6|11973.6|11973.3|11971.3|11975.6|11973.6|11971.7|11969.7|2510
1641945600000|2022-01-12 00:00:00|11972.5|11970.5|11974.8|11972.8|11978|11976|11972.5|11970.5|4432
1641949200000|2022-01-12 01:00:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974|11972|4048
1641952800000|2022-01-12 02:00:00|11976.4|11974.4|11975.6|11973.6|11977.2|11975.2|11974.8|11972.8|4586
1641956400000|2022-01-12 03:00:00|11976.4|11974.4|11974.8|11972.8|11976.4|11974.4|11974|11972|2926
1641960000000|2022-01-12 04:00:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11974|11972|3949
1641963600000|2022-01-12 05:00:00|11977.2|11975.2|11977.2|11975.2|11978|11976|11974|11972|6289
1641967200000|2022-01-12 06:00:00|11978|11976|11975.6|11973.6|11978|11976|11974.8|11972.8|5257
1641970800000|2022-01-12 07:00:00|11974.8|11972.8|11968.6|11966.6|11975.6|11973.6|11967.8|11965.8|17845
1641974400000|2022-01-12 08:00:00|11967.8|11965.8|11968.6|11966.6|11969.4|11967.4|11966.2|11964.2|7442
1641978000000|2022-01-12 09:00:00|11967.8|11965.8|11965.5|11963.5|11967.8|11965.8|11964.7|11962.7|13205
1641981600000|2022-01-12 10:00:00|11966.2|11964.2|11964.7|11962.7|11966.2|11964.2|11961.5|11959.5|11755
1641985200000|2022-01-12 11:00:00|11965.1|11963.1|11969.4|11967.4|11970.9|11968.9|11964.7|11962.7|16526
1641988800000|2022-01-12 12:00:00|11968.6|11966.6|11970.9|11968.9|11970.9|11968.9|11966.2|11964.2|15813
1641992400000|2022-01-12 13:00:00|11970.1|11968.1|11975.6|11973.6|11988.1|11986.1|11968.6|11966.6|83558
1641996000000|2022-01-12 14:00:00|11976.4|11974.4|11972.5|11970.5|11981.9|11979.9|11972.5|11970.5|45202
1641999600000|2022-01-12 15:00:00|11973.3|11971.3|11977.2|11975.2|11978.7|11976.7|11972.5|11970.5|40220
1642003200000|2022-01-12 16:00:00|11976.4|11974.4|11975.6|11973.6|11977.2|11975.2|11970.1|11968.1|38167
1642006800000|2022-01-12 17:00:00|11976.4|11974.4|11980.3|11978.3|11982.6|11980.6|11975.6|11973.6|29440
1642010400000|2022-01-12 18:00:00|11979.5|11977.5|11974.8|11972.8|11982.6|11980.6|11973.3|11971.3|26277
1642014000000|2022-01-12 19:00:00|11974.4|11972.4|11978.3|11976.3|11979.5|11977.5|11974|11972|17048
1642017600000|2022-01-12 20:00:00|11978.7|11976.7|11974|11972|11978.7|11976.7|11973.3|11971.3|23384
1642021200000|2022-01-12 21:00:00|11974.8|11972.8|11963.1|11961.1|11977.2|11975.2|11962.3|11960.3|27076
1642028400000|2022-01-12 23:00:00|11962.3|11960.3|11963.9|11961.9|11967|11965|11962.3|11960.3|5831
1642032000000|2022-01-13 00:00:00|11964.7|11962.7|11960|11958|11965.5|11963.5|11957.6|11955.6|6353
1642035600000|2022-01-13 01:00:00|11959.2|11957.2|11966.2|11964.2|11967|11965|11959.2|11957.2|5526
1642039200000|2022-01-13 02:00:00|11966.6|11964.6|11963.9|11961.9|11967|11965|11963.1|11961.1|2254
1642042800000|2022-01-13 03:00:00|11964.7|11962.7|11966.2|11964.2|11967|11965|11963.9|11961.9|3855
1642046400000|2022-01-13 04:00:00|11967|11965|11967|11965|11967.8|11965.8|11965.5|11963.5|1454
1642050000000|2022-01-13 05:00:00|11966.2|11964.2|11969.4|11967.4|11970.1|11968.1|11966.2|11964.2|2679
1642053600000|2022-01-13 06:00:00|11970.1|11968.1|11967|11965|11970.1|11968.1|11966.2|11964.2|3448
1642057200000|2022-01-13 07:00:00|11966.2|11964.2|11967.8|11965.8|11967.8|11965.8|11963.9|11961.9|6571
1642060800000|2022-01-13 08:00:00|11967|11965|11963.9|11961.9|11967.8|11965.8|11963.1|11961.1|10326
1642064400000|2022-01-13 09:00:00|11963.1|11961.1|11963.1|11961.1|11964.7|11962.7|11960.8|11958.8|9275
1642068000000|2022-01-13 10:00:00|11963.9|11961.9|11964.7|11962.7|11965.5|11963.5|11963.1|11961.1|7434
1642071600000|2022-01-13 11:00:00|11965.5|11963.5|11963.1|11961.1|11965.5|11963.5|11962.3|11960.3|5199
1642075200000|2022-01-13 12:00:00|11963.9|11961.9|11965.5|11963.5|11966.2|11964.2|11963.9|11961.9|9622
1642078800000|2022-01-13 13:00:00|11966.2|11964.2|11973.3|11971.3|11973.3|11971.3|11963.1|11961.1|36094
1642082400000|2022-01-13 14:00:00|11972.5|11970.5|11973.3|11971.3|11978.7|11976.7|11971.7|11969.7|69440
1642086000000|2022-01-13 15:00:00|11974|11972|11979.5|11977.5|11981.9|11979.9|11972.5|11970.5|55070
1642089600000|2022-01-13 16:00:00|11978.7|11976.7|11981.9|11979.9|11982.6|11980.6|11978.7|11976.7|34295
1642093200000|2022-01-13 17:00:00|11981.1|11979.1|11980.3|11978.3|11982.6|11980.6|11976.4|11974.4|38925
1642096800000|2022-01-13 18:00:00|11978.7|11976.7|11983.4|11981.4|11983.4|11981.4|11977.2|11975.2|34316
1642100400000|2022-01-13 19:00:00|11983.8|11981.8|11986.5|11984.5|11987.3|11985.3|11982.6|11980.6|23485
1642104000000|2022-01-13 20:00:00|11987.3|11985.3|11992|11990|11995.1|11993.1|11986.5|11984.5|33501
1642107600000|2022-01-13 21:00:00|11991.2|11989.2|11988.9|11986.9|11993.6|11991.6|11988.9|11986.9|20855
1642114800000|2022-01-13 23:00:00|11988.1|11986.1|11981.9|11979.9|11988.1|11986.1|11981.9|11979.9|6576
1642118400000|2022-01-14 00:00:00|11982.6|11980.6|11978.7|11976.7|11984.2|11982.2|11977.2|11975.2|8575
1642122000000|2022-01-14 01:00:00|11979.5|11977.5|11979.5|11977.5|11981.9|11979.9|11977.2|11975.2|11036
1642125600000|2022-01-14 02:00:00|11978.7|11976.7|11978|11976|11981.1|11979.1|11978|11976|3202
1642129200000|2022-01-14 03:00:00|11978.3|11976.3|11980.3|11978.3|11981.1|11979.1|11977.2|11975.2|4389
1642132800000|2022-01-14 04:00:00|11981.1|11979.1|11981.1|11979.1|11981.1|11979.1|11978.7|11976.7|1232
1642136400000|2022-01-14 05:00:00|11981.9|11979.9|11979.5|11977.5|11981.9|11979.9|11979.5|11977.5|1557
1642140000000|2022-01-14 06:00:00|11978.7|11976.7|11979.5|11977.5|11979.5|11977.5|11976.4|11974.4|3298
1642143600000|2022-01-14 07:00:00|11978.7|11976.7|11983.4|11981.4|11985|11983|11978|11976|10075
1642147200000|2022-01-14 08:00:00|11982.6|11980.6|11977.2|11975.2|11985|11983|11977.2|11975.2|9853
1642150800000|2022-01-14 09:00:00|11978|11976|11974|11972|11978|11976|11970.1|11968.1|16744
1642154400000|2022-01-14 10:00:00|11973.3|11971.3|11970.1|11968.1|11974.8|11972.8|11967.8|11965.8|6960
1642158000000|2022-01-14 11:00:00|11969.4|11967.4|11973.3|11971.3|11974|11972|11968.6|11966.6|8470
1642161600000|2022-01-14 12:00:00|11972.5|11970.5|11979.5|11977.5|11979.5|11977.5|11972.5|11970.5|15444
1642165200000|2022-01-14 13:00:00|11978.7|11976.7|11989.7|11987.7|11990.5|11988.5|11978.7|11976.7|38576
1642168800000|2022-01-14 14:00:00|11990.5|11988.5|11977.2|11975.2|11992.8|11990.8|11970.9|11968.9|51932
1642172400000|2022-01-14 15:00:00|11975.6|11973.6|11968.6|11966.6|11976.4|11974.4|11962.3|11960.3|74598
1642176000000|2022-01-14 16:00:00|11969.4|11967.4|11964.7|11962.7|11971.7|11969.7|11961.5|11959.5|35162
1642179600000|2022-01-14 17:00:00|11963.9|11961.9|11951.4|11949.4|11964.7|11962.7|11951.4|11949.4|49470
1642183200000|2022-01-14 18:00:00|11952.2|11950.2|11954.5|11952.5|11957.6|11955.6|11952.2|11950.2|24543
1642186800000|2022-01-14 19:00:00|11953.7|11951.7|11953|11951|11954.5|11952.5|11950.6|11948.6|21658
1642190400000|2022-01-14 20:00:00|11952.2|11950.2|11949|11947|11953|11951|11949|11947|24576
1642194000000|2022-01-14 21:00:00|11949.8|11947.8|11947.5|11945.5|11950.6|11948.6|11946.7|11944.7|41792
1642374000000|2022-01-16 23:00:00|11945.1|11943.1|11932.6|11930.6|11946.7|11944.7|11932.6|11930.6|10351
1642377600000|2022-01-17 00:00:00|11933.4|11931.4|11929.5|11927.5|11936.5|11934.5|11928.7|11926.7|8536
1642381200000|2022-01-17 01:00:00|11930.3|11928.3|11926.4|11924.4|11931.1|11929.1|11920.1|11918.1|10319
1642384800000|2022-01-17 02:00:00|11927.2|11925.2|11928|11926|11931.9|11929.9|11926.4|11924.4|5439
1642388400000|2022-01-17 03:00:00|11928.7|11926.7|11929.5|11927.5|11931.9|11929.9|11927.2|11925.2|2881
1642392000000|2022-01-17 04:00:00|11929.9|11927.9|11933.4|11931.4|11933.8|11931.8|11928.7|11926.7|1169
1642395600000|2022-01-17 05:00:00|11932.6|11930.6|11933.4|11931.4|11934.2|11932.2|11931.1|11929.1|2053
1642399200000|2022-01-17 06:00:00|11933.8|11931.8|11932.6|11930.6|11934.2|11932.2|11931.1|11929.1|2189
1642402800000|2022-01-17 07:00:00|11933.4|11931.4|11934.2|11932.2|11935|11933|11932.6|11930.6|5367
1642406400000|2022-01-17 08:00:00|11935|11933|11935.8|11933.8|11937.3|11935.3|11935|11933|4821
1642410000000|2022-01-17 09:00:00|11936.5|11934.5|11925.6|11923.6|11936.5|11934.5|11924|11922|12118
1642413600000|2022-01-17 10:00:00|11924.8|11922.8|11927.2|11925.2|11928.7|11926.7|11924|11922|4272
1642417200000|2022-01-17 11:00:00|11928|11926|11925.6|11923.6|11928|11926|11923.3|11921.3|8312
1642420800000|2022-01-17 12:00:00|11926.4|11924.4|11925.6|11923.6|11927.2|11925.2|11924.8|11922.8|7183
1642424400000|2022-01-17 13:00:00|11926.4|11924.4|11924|11922|11928|11926|11923.3|11921.3|12562
1642428000000|2022-01-17 14:00:00|11924.4|11922.4|11921.7|11919.7|11925.6|11923.6|11920.1|11918.1|4913
1642431600000|2022-01-17 15:00:00|11921.3|11919.3|11921.7|11919.7|11921.7|11919.7|11919.4|11917.4|5115
1642435200000|2022-01-17 16:00:00|11922.5|11920.5|11924|11922|11924|11922|11920.9|11918.9|3603
1642438800000|2022-01-17 17:00:00|11923.3|11921.3|11922.5|11920.5|11923.3|11921.3|11921.7|11919.7|3703
1642460400000|2022-01-17 23:00:00|11923.3|11921.3|11928.7|11926.7|11928.7|11926.7|11922.5|11920.5|4167
1642464000000|2022-01-18 00:00:00|11929.5|11927.5|11925.6|11923.6|11930.3|11928.3|11924.8|11922.8|4789
1642467600000|2022-01-18 01:00:00|11924.8|11922.8|11924|11922|11924.8|11922.8|11920.1|11918.1|12843
1642471200000|2022-01-18 02:00:00|11923.7|11921.7|11919.4|11917.4|11924|11922|11917.8|11915.8|5616
1642474800000|2022-01-18 03:00:00|11920.1|11918.1|11903|11901|11920.1|11918.1|11899|11897|19388
1642478400000|2022-01-18 04:00:00|11903.7|11901.7|11909.2|11907.2|11911.5|11909.5|11903|11901|22229
1642482000000|2022-01-18 05:00:00|11910|11908|11905.3|11903.3|11910|11908|11905.3|11903.3|7730
1642485600000|2022-01-18 06:00:00|11904.9|11902.9|11910.8|11908.8|11911.5|11909.5|11902.2|11900.2|9707
1642489200000|2022-01-18 07:00:00|11911.5|11909.5|11913.9|11911.9|11914.7|11912.7|11904.5|11902.5|20543
1642492800000|2022-01-18 08:00:00|11914.7|11912.7|11906.1|11904.1|11916.2|11914.2|11903.7|11901.7|30724
1642496400000|2022-01-18 09:00:00|11906.9|11904.9|11908.4|11906.4|11909.2|11907.2|11903|11901|25269
1642500000000|2022-01-18 10:00:00|11907.6|11905.6|11907.6|11905.6|11913.1|11911.1|11906.9|11904.9|17836
1642503600000|2022-01-18 11:00:00|11908.4|11906.4|11917|11915|11917.8|11915.8|11906.1|11904.1|18535
1642507200000|2022-01-18 12:00:00|11917.8|11915.8|11922.5|11920.5|11924.8|11922.8|11913.9|11911.9|23392
1642510800000|2022-01-18 13:00:00|11921.7|11919.7|11920.9|11918.9|11925.6|11923.6|11913.1|11911.1|49915
1642514400000|2022-01-18 14:00:00|11920.1|11918.1|11917|11915|11920.9|11918.9|11910.8|11908.8|70441
1642518000000|2022-01-18 15:00:00|11917.8|11915.8|11919.4|11917.4|11920.1|11918.1|11910|11908|64621
1642521600000|2022-01-18 16:00:00|11918.6|11916.6|11911.5|11909.5|11918.6|11916.6|11907.6|11905.6|30848
1642525200000|2022-01-18 17:00:00|11910.8|11908.8|11902.2|11900.2|11911.5|11909.5|11897.5|11895.5|43047
1642528800000|2022-01-18 18:00:00|11903|11901|11906.9|11904.9|11906.9|11904.9|11901.4|11899.4|27778
1642532400000|2022-01-18 19:00:00|11907.6|11905.6|11902.2|11900.2|11913.9|11911.9|11901.4|11899.4|46345
1642536000000|2022-01-18 20:00:00|11901.4|11899.4|11899|11897|11903.7|11901.7|11898.3|11896.3|36054
1642539600000|2022-01-18 21:00:00|11899.8|11897.8|11896.7|11894.7|11900.6|11898.6|11895.1|11893.1|32137
1642546800000|2022-01-18 23:00:00|11897.5|11895.5|11899.8|11897.8|11899.8|11897.8|11897.5|11895.5|2824
1642550400000|2022-01-19 00:00:00|11899|11897|11896.7|11894.7|11899|11897|11891.2|11889.2|10300
1642554000000|2022-01-19 01:00:00|11895.9|11893.9|11890.5|11888.5|11895.9|11893.9|11888.1|11886.1|8960
1642557600000|2022-01-19 02:00:00|11889.7|11887.7|11884.2|11882.2|11889.7|11887.7|11881.9|11879.9|12451
1642561200000|2022-01-19 03:00:00|11885|11883|11886.5|11884.5|11888.1|11886.1|11883.4|11881.4|6024
1642564800000|2022-01-19 04:00:00|11885.8|11883.8|11886.5|11884.5|11888.1|11886.1|11884.2|11882.2|4941
1642568400000|2022-01-19 05:00:00|11887.3|11885.3|11888.9|11886.9|11892|11890|11887.3|11885.3|6757
1642572000000|2022-01-19 06:00:00|11888.1|11886.1|11888.9|11886.9|11894.4|11892.4|11887.3|11885.3|6326
1642575600000|2022-01-19 07:00:00|11888.5|11886.5|11883|11881|11889.7|11887.7|11881.1|11879.1|21769
1642579200000|2022-01-19 08:00:00|11882.6|11880.6|11887.3|11885.3|11890.5|11888.5|11880.3|11878.3|24390
1642582800000|2022-01-19 09:00:00|11886.5|11884.5|11888.1|11886.1|11888.9|11886.9|11883.4|11881.4|11932
1642586400000|2022-01-19 10:00:00|11888.9|11886.9|11892|11890|11892|11890|11887.3|11885.3|14532
1642590000000|2022-01-19 11:00:00|11891.2|11889.2|11891.2|11889.2|11893.6|11891.6|11888.9|11886.9|10740
1642593600000|2022-01-19 12:00:00|11892|11890|11895.1|11893.1|11896.7|11894.7|11890.5|11888.5|13885
1642597200000|2022-01-19 13:00:00|11895.9|11893.9|11908.4|11906.4|11909.2|11907.2|11895.9|11893.9|53169
1642600800000|2022-01-19 14:00:00|11907.6|11905.6|11917.8|11915.8|11920.9|11918.9|11904.5|11902.5|77758
1642604400000|2022-01-19 15:00:00|11918.2|11916.2|11916.2|11914.2|11924.8|11922.8|11910.8|11908.8|67084
1642608000000|2022-01-19 16:00:00|11917|11915|11920.1|11918.1|11924|11922|11915.5|11913.5|38033
1642611600000|2022-01-19 17:00:00|11920.9|11918.9|11919.4|11917.4|11925.6|11923.6|11918.6|11916.6|28214
1642615200000|2022-01-19 18:00:00|11919|11917|11920.1|11918.1|11924.8|11922.8|11917.8|11915.8|29011
1642618800000|2022-01-19 19:00:00|11919.4|11917.4|11920.9|11918.9|11924.8|11922.8|11919.4|11917.4|31295
1642622400000|2022-01-19 20:00:00|11921.7|11919.7|11913.9|11911.9|11921.7|11919.7|11913.9|11911.9|35212
1642626000000|2022-01-19 21:00:00|11913.1|11911.1|11901.4|11899.4|11914.7|11912.7|11901.4|11899.4|34917
1642633200000|2022-01-19 23:00:00|11892.8|11890.8|11903|11901|11904.5|11902.5|11892.8|11890.8|7964
1642636800000|2022-01-20 00:00:00|11901.4|11899.4|11910.8|11908.8|11910.8|11908.8|11898.3|11896.3|8633
1642640400000|2022-01-20 01:00:00|11910|11908|11913.1|11911.1|11917.8|11915.8|11910|11908|8804
1642644000000|2022-01-20 02:00:00|11912.3|11910.3|11906.1|11904.1|11912.3|11910.3|11903|11901|6342
1642647600000|2022-01-20 03:00:00|11906.5|11904.5|11906.1|11904.1|11907.6|11905.6|11905.3|11903.3|2164
1642651200000|2022-01-20 04:00:00|11905.7|11903.7|11905.3|11903.3|11906.1|11904.1|11903.7|11901.7|2114
1642654800000|2022-01-20 05:00:00|11904.5|11902.5|11903|11901|11905.3|11903.3|11902.2|11900.2|2961
1642658400000|2022-01-20 06:00:00|11902.6|11900.6|11907.6|11905.6|11907.6|11905.6|11902.2|11900.2|2826
1642662000000|2022-01-20 07:00:00|11906.9|11904.9|11910|11908|11912.3|11910.3|11899.8|11897.8|10511
1642665600000|2022-01-20 08:00:00|11909.2|11907.2|11913.1|11911.1|11913.1|11911.1|11909.2|11907.2|9346
1642669200000|2022-01-20 09:00:00|11913.9|11911.9|11916.2|11914.2|11917|11915|11912.3|11910.3|11247
1642672800000|2022-01-20 10:00:00|11915.5|11913.5|11915.5|11913.5|11920.1|11918.1|11915.5|11913.5|7142
1642676400000|2022-01-20 11:00:00|11914.7|11912.7|11917|11915|11920.1|11918.1|11913.9|11911.9|12568
1642680000000|2022-01-20 12:00:00|11916.2|11914.2|11919.4|11917.4|11920.9|11918.9|11910.8|11908.8|19439
1642683600000|2022-01-20 13:00:00|11920.1|11918.1|11924|11922|11929.5|11927.5|11919.4|11917.4|46983
1642687200000|2022-01-20 14:00:00|11924.8|11922.8|11923.3|11921.3|11925.6|11923.6|11920.1|11918.1|36365
1642690800000|2022-01-20 15:00:00|11924|11922|11920.9|11918.9|11924.8|11922.8|11917|11915|37228
1642694400000|2022-01-20 16:00:00|11921.7|11919.7|11920.9|11918.9|11923.3|11921.3|11918.6|11916.6|29881
1642698000000|2022-01-20 17:00:00|11920.1|11918.1|11919.4|11917.4|11922.5|11920.5|11919.4|11917.4|23370
1642701600000|2022-01-20 18:00:00|11920.1|11918.1|11919.4|11917.4|11920.9|11918.9|11916.2|11914.2|33134
1642705200000|2022-01-20 19:00:00|11919.8|11917.8|11918.6|11916.6|11920.9|11918.9|11917|11915|23707
1642708800000|2022-01-20 20:00:00|11919.4|11917.4|11922.5|11920.5|11922.5|11920.5|11918.6|11916.6|29366
1642712400000|2022-01-20 21:00:00|11923.3|11921.3|11932.6|11930.6|11935|11933|11922.5|11920.5|50495
1642719600000|2022-01-20 23:00:00|11931.9|11929.9|11940.5|11938.5|11945.1|11943.1|11930.3|11928.3|12089
1642723200000|2022-01-21 00:00:00|11941.2|11939.2|11950.6|11948.6|11953|11951|11940.5|11938.5|27802
1642726800000|2022-01-21 01:00:00|11951.4|11949.4|11953|11951|11956.1|11954.1|11948.3|11946.3|14403
1642730400000|2022-01-21 02:00:00|11952.2|11950.2|11949.8|11947.8|11953.7|11951.7|11943.6|11941.6|14345
1642734000000|2022-01-21 03:00:00|11950.6|11948.6|11948.3|11946.3|11953|11951|11948.3|11946.3|5733
1642737600000|2022-01-21 04:00:00|11947.5|11945.5|11948.3|11946.3|11949.8|11947.8|11945.1|11943.1|5827
1642741200000|2022-01-21 05:00:00|11947.9|11945.9|11945.1|11943.1|11949.8|11947.8|11943.6|11941.6|6382
1642744800000|2022-01-21 06:00:00|11944.4|11942.4|11942|11940|11945.9|11943.9|11939.7|11937.7|8219
1642748400000|2022-01-21 07:00:00|11941.2|11939.2|11942.8|11940.8|11945.1|11943.1|11939.7|11937.7|11068
1642752000000|2022-01-21 08:00:00|11943.6|11941.6|11935.8|11933.8|11943.6|11941.6|11935|11933|15334
1642755600000|2022-01-21 09:00:00|11936.5|11934.5|11938.9|11936.9|11942.8|11940.8|11935.8|11933.8|10836
1642759200000|2022-01-21 10:00:00|11938.1|11936.1|11937.3|11935.3|11942|11940|11936.5|11934.5|6960
1642762800000|2022-01-21 11:00:00|11936.5|11934.5|11937.3|11935.3|11940.5|11938.5|11935.8|11933.8|13870
1642766400000|2022-01-21 12:00:00|11936.5|11934.5|11943.6|11941.6|11944.4|11942.4|11934.2|11932.2|21954
1642770000000|2022-01-21 13:00:00|11942.8|11940.8|11953|11951|11953.7|11951.7|11942|11940|69001
1642773600000|2022-01-21 14:00:00|11952.2|11950.2|11957.6|11955.6|11959.2|11957.2|11952.2|11950.2|70923
1642777200000|2022-01-21 15:00:00|11958.4|11956.4|11953.7|11951.7|11964.7|11962.7|11951.4|11949.4|61903
1642780800000|2022-01-21 16:00:00|11954.5|11952.5|11949.8|11947.8|11956.1|11954.1|11945.1|11943.1|39240
1642784400000|2022-01-21 17:00:00|11949|11947|11953.7|11951.7|11953.7|11951.7|11948.3|11946.3|18997
1642788000000|2022-01-21 18:00:00|11953|11951|11953.7|11951.7|11954.5|11952.5|11949.8|11947.8|20606
1642791600000|2022-01-21 19:00:00|11953|11951|11956.9|11954.9|11957.6|11955.6|11950.6|11948.6|25593
1642795200000|2022-01-21 20:00:00|11957.6|11955.6|11953|11951|11960.8|11958.8|11951.4|11949.4|31882
1642798800000|2022-01-21 21:00:00|11952.2|11950.2|11949|11947|11952.2|11950.2|11940.5|11938.5|28454
1642978800000|2022-01-23 23:00:00|11941.2|11939.2|11940.5|11938.5|11945.1|11943.1|11931.9|11929.9|21232
1642982400000|2022-01-24 00:00:00|11941.2|11939.2|11938.9|11936.9|11942.8|11940.8|11937.3|11935.3|7541
1642986000000|2022-01-24 01:00:00|11939.7|11937.7|11934.2|11932.2|11939.7|11937.7|11931.9|11929.9|10413
1642989600000|2022-01-24 02:00:00|11933.4|11931.4|11936.5|11934.5|11938.9|11936.9|11933.4|11931.4|3681
1642993200000|2022-01-24 03:00:00|11937.3|11935.3|11935.8|11933.8|11938.9|11936.9|11934.2|11932.2|4757
1642996800000|2022-01-24 04:00:00|11935|11933|11936.5|11934.5|11937.3|11935.3|11935|11933|1663
1643000400000|2022-01-24 05:00:00|11935.8|11933.8|11936.5|11934.5|11937.3|11935.3|11935|11933|1852
1643004000000|2022-01-24 06:00:00|11936.9|11934.9|11941.2|11939.2|11942|11940|11936.5|11934.5|8079
1643007600000|2022-01-24 07:00:00|11942|11940|11944.4|11942.4|11945.9|11943.9|11940.5|11938.5|16854
1643011200000|2022-01-24 08:00:00|11943.6|11941.6|11953|11951|11954.5|11952.5|11943.6|11941.6|21410
1643014800000|2022-01-24 09:00:00|11952.2|11950.2|11956.9|11954.9|11963.1|11961.1|11952.2|11950.2|18967
1643018400000|2022-01-24 10:00:00|11957.6|11955.6|11961.5|11959.5|11963.1|11961.1|11956.1|11954.1|15754
1643022000000|2022-01-24 11:00:00|11960.8|11958.8|11953.7|11951.7|11962.3|11960.3|11952.2|11950.2|15006
1643025600000|2022-01-24 12:00:00|11954.5|11952.5|11956.1|11954.1|11957.6|11955.6|11953.7|11951.7|9958
1643029200000|2022-01-24 13:00:00|11956.9|11954.9|11966.2|11964.2|11968.6|11966.6|11955.3|11953.3|36255
1643032800000|2022-01-24 14:00:00|11965.5|11963.5|11972.5|11970.5|11974|11972|11965.5|11963.5|61506
1643036400000|2022-01-24 15:00:00|11973.3|11971.3|11967.8|11965.8|11975.6|11973.6|11965.5|11963.5|95968
1643040000000|2022-01-24 16:00:00|11967|11965|11967|11965|11970.9|11968.9|11963.9|11961.9|45172
1643043600000|2022-01-24 17:00:00|11966.2|11964.2|11973.3|11971.3|11974|11972|11965.5|11963.5|51016
1643047200000|2022-01-24 18:00:00|11972.5|11970.5|11976.4|11974.4|11984.2|11982.2|11972.5|11970.5|79954
1643050800000|2022-01-24 19:00:00|11976|11974|11974.8|11972.8|11980.3|11978.3|11974|11972|61392
1643054400000|2022-01-24 20:00:00|11975.6|11973.6|11961.5|11959.5|11976.4|11974.4|11959.2|11957.2|64834
1643058000000|2022-01-24 21:00:00|11960.8|11958.8|11958.4|11956.4|11962.3|11960.3|11956.1|11954.1|46080
1643065200000|2022-01-24 23:00:00|11959.2|11957.2|11958.4|11956.4|11960.8|11958.8|11954.5|11952.5|7038
1643068800000|2022-01-25 00:00:00|11959.2|11957.2|11956.1|11954.1|11960|11958|11951.4|11949.4|12173
1643072400000|2022-01-25 01:00:00|11956.5|11954.5|11957.6|11955.6|11963.9|11961.9|11956.1|11954.1|8494
1643076000000|2022-01-25 02:00:00|11958|11956|11953.7|11951.7|11960.8|11958.8|11953|11951|5056
1643079600000|2022-01-25 03:00:00|11954.5|11952.5|11956.1|11954.1|11956.9|11954.9|11953|11951|2944
1643083200000|2022-01-25 04:00:00|11956.9|11954.9|11960|11958|11960.8|11958.8|11956.1|11954.1|2519
1643086800000|2022-01-25 05:00:00|11959.2|11957.2|11956.9|11954.9|11961.5|11959.5|11956.9|11954.9|2056
1643090400000|2022-01-25 06:00:00|11956.1|11954.1|11956.1|11954.1|11960|11958|11955.3|11953.3|4221
1643094000000|2022-01-25 07:00:00|11955.3|11953.3|11961.5|11959.5|11963.5|11961.5|11953|11951|13643
1643097600000|2022-01-25 08:00:00|11962.3|11960.3|11953|11951|11962.3|11960.3|11951.4|11949.4|20765
1643101200000|2022-01-25 09:00:00|11952.2|11950.2|11946.7|11944.7|11954.5|11952.5|11944.4|11942.4|21581
1643104800000|2022-01-25 10:00:00|11947.5|11945.5|11947.5|11945.5|11951.8|11949.8|11946.7|11944.7|12147
1643108400000|2022-01-25 11:00:00|11948.3|11946.3|11953|11951|11956.9|11954.9|11944.4|11942.4|17068
1643112000000|2022-01-25 12:00:00|11953.7|11951.7|11959.2|11957.2|11959.2|11957.2|11950.6|11948.6|22474
1643115600000|2022-01-25 13:00:00|11960|11958|11961.5|11959.5|11963.9|11961.9|11954.5|11952.5|38535
1643119200000|2022-01-25 14:00:00|11962.3|11960.3|11971.7|11969.7|11973.3|11971.3|11960|11958|44384
1643122800000|2022-01-25 15:00:00|11972.1|11970.1|11963.9|11961.9|11973.3|11971.3|11960.8|11958.8|70363
1643126400000|2022-01-25 16:00:00|11963.1|11961.1|11962.3|11960.3|11966.2|11964.2|11958.4|11956.4|50272
1643130000000|2022-01-25 17:00:00|11961.5|11959.5|11963.1|11961.1|11967|11965|11959.2|11957.2|36006
1643133600000|2022-01-25 18:00:00|11963.9|11961.9|11951.4|11949.4|11970.1|11968.1|11949.8|11947.8|50593
1643137200000|2022-01-25 19:00:00|11952.2|11950.2|11949.8|11947.8|11956.1|11954.1|11949.8|11947.8|36792
1643140800000|2022-01-25 20:00:00|11949|11947|11949.8|11947.8|11952.2|11950.2|11946.7|11944.7|36627
1643144400000|2022-01-25 21:00:00|11950.6|11948.6|11953.7|11951.7|11955.3|11953.3|11946.7|11944.7|23779
1643151600000|2022-01-25 23:00:00|11955.3|11953.3|11952.2|11950.2|11955.3|11953.3|11948.3|11946.3|4118
1643155200000|2022-01-26 00:00:00|11951.8|11949.8|11951.4|11949.4|11953|11951|11949.8|11947.8|2877
1643158800000|2022-01-26 01:00:00|11950.6|11948.6|11949.8|11947.8|11951.4|11949.4|11948.3|11946.3|2413
1643162400000|2022-01-26 02:00:00|11949.4|11947.4|11951.4|11949.4|11951.4|11949.4|11949|11947|2667
1643166000000|2022-01-26 03:00:00|11950.6|11948.6|11952.2|11950.2|11952.2|11950.2|11949.8|11947.8|1773
1643169600000|2022-01-26 04:00:00|11953|11951|11952.2|11950.2|11953|11951|11949.8|11947.8|1304
1643173200000|2022-01-26 05:00:00|11953|11951|11953|11951|11953|11951|11951.4|11949.4|2739
1643176800000|2022-01-26 06:00:00|11952.2|11950.2|11950.6|11948.6|11954.5|11952.5|11949.8|11947.8|5538
1643180400000|2022-01-26 07:00:00|11950.2|11948.2|11949|11947|11955.3|11953.3|11949|11947|7102
1643184000000|2022-01-26 08:00:00|11949.8|11947.8|11946.7|11944.7|11951.4|11949.4|11945.9|11943.9|10230
1643187600000|2022-01-26 09:00:00|11945.9|11943.9|11949.8|11947.8|11951.4|11949.4|11945.1|11943.1|7195
1643191200000|2022-01-26 10:00:00|11949|11947|11947.5|11945.5|11949.8|11947.8|11945.1|11943.1|5396
1643194800000|2022-01-26 11:00:00|11946.7|11944.7|11944.4|11942.4|11948.3|11946.3|11943.6|11941.6|10598
1643198400000|2022-01-26 12:00:00|11945.1|11943.1|11949|11947|11949|11947|11942.8|11940.8|19022
1643202000000|2022-01-26 13:00:00|11949.8|11947.8|11951.4|11949.4|11955.3|11953.3|11946.7|11944.7|29162
1643205600000|2022-01-26 14:00:00|11950.6|11948.6|11945.1|11943.1|11957.6|11955.6|11943.6|11941.6|40218
1643209200000|2022-01-26 15:00:00|11946.7|11944.7|11953|11951|11960|11958|11946.7|11944.7|63726
1643212800000|2022-01-26 16:00:00|11953.7|11951.7|11950.6|11948.6|11954.5|11952.5|11946.7|11944.7|29282
1643216400000|2022-01-26 17:00:00|11951.4|11949.4|11950.6|11948.6|11952.2|11950.2|11947.5|11945.5|17670
1643220000000|2022-01-26 18:00:00|11950.2|11948.2|11953|11951|11957.6|11955.6|11948.3|11946.3|28401
1643223600000|2022-01-26 19:00:00|11951.4|11949.4|11913.9|11911.9|11958.4|11956.4|11906.1|11904.1|120639
1643227200000|2022-01-26 20:00:00|11913.1|11911.1|11895.9|11893.9|11920.1|11918.1|11893.6|11891.6|112453
1643230800000|2022-01-26 21:00:00|11896.7|11894.7|11890.5|11888.5|11896.7|11894.7|11885|11883|51152
1643238000000|2022-01-26 23:00:00|11892|11890|11892.8|11890.8|11894.4|11892.4|11888.9|11886.9|9030
1643241600000|2022-01-27 00:00:00|11893.6|11891.6|11892.8|11890.8|11895.9|11893.9|11890.5|11888.5|7490
1643245200000|2022-01-27 01:00:00|11893.6|11891.6|11887.3|11885.3|11895.9|11893.9|11886.5|11884.5|12013
1643248800000|2022-01-27 02:00:00|11886.5|11884.5|11888.1|11886.1|11889.7|11887.7|11881.1|11879.1|14478
1643252400000|2022-01-27 03:00:00|11887.3|11885.3|11891.2|11889.2|11891.2|11889.2|11884.2|11882.2|9101
1643256000000|2022-01-27 04:00:00|11890.5|11888.5|11892|11890|11892.8|11890.8|11889.7|11887.7|4202
1643259600000|2022-01-27 05:00:00|11892.8|11890.8|11891.2|11889.2|11892.8|11890.8|11891.2|11889.2|8069
1643263200000|2022-01-27 06:00:00|11892|11890|11895.9|11893.9|11896.7|11894.7|11888.1|11886.1|11588
1643266800000|2022-01-27 07:00:00|11896.3|11894.3|11892|11890|11900.6|11898.6|11892|11890|16312
1643270400000|2022-01-27 08:00:00|11892.8|11890.8|11887.3|11885.3|11892.8|11890.8|11881.9|11879.9|60449
1643274000000|2022-01-27 09:00:00|11886.5|11884.5|11888.1|11886.1|11889.7|11887.7|11881.1|11879.1|24053
1643277600000|2022-01-27 10:00:00|11888.9|11886.9|11887.3|11885.3|11894.4|11892.4|11887.3|11885.3|21309
1643281200000|2022-01-27 11:00:00|11886.5|11884.5|11895.1|11893.1|11896.7|11894.7|11885|11883|16263
1643284800000|2022-01-27 12:00:00|11895.9|11893.9|11884.2|11882.2|11899|11897|11882.6|11880.6|44062
1643288400000|2022-01-27 13:00:00|11883.4|11881.4|11893.6|11891.6|11894.4|11892.4|11881.1|11879.1|62110
1643292000000|2022-01-27 14:00:00|11892.8|11890.8|11902.2|11900.2|11903.7|11901.7|11887.3|11885.3|59853
1643295600000|2022-01-27 15:00:00|11903|11901|11900.6|11898.6|11909.2|11907.2|11899.8|11897.8|66836
1643299200000|2022-01-27 16:00:00|11899.8|11897.8|11898.3|11896.3|11902.2|11900.2|11896.7|11894.7|46504
1643302800000|2022-01-27 17:00:00|11899|11897|11905.3|11903.3|11912.3|11910.3|11899|11897|38889
1643306400000|2022-01-27 18:00:00|11905.7|11903.7|11910|11908|11911.5|11909.5|11903|11901|36668
1643310000000|2022-01-27 19:00:00|11909.2|11907.2|11895.1|11893.1|11910.8|11908.8|11895.1|11893.1|30100
1643313600000|2022-01-27 20:00:00|11895.9|11893.9|11897.5|11895.5|11899.8|11897.8|11894.4|11892.4|40074
1643317200000|2022-01-27 21:00:00|11897.1|11895.1|11897.5|11895.5|11899|11897|11894.4|11892.4|27749
1643324400000|2022-01-27 23:00:00|11895.9|11893.9|11898.3|11896.3|11899.8|11897.8|11892|11890|5257
1643328000000|2022-01-28 00:00:00|11897.5|11895.5|11893.6|11891.6|11897.5|11895.5|11892|11890|4341
1643331600000|2022-01-28 01:00:00|11894.4|11892.4|11894.4|11892.4|11896.7|11894.7|11892.8|11890.8|3250
1643335200000|2022-01-28 02:00:00|11894|11892|11892.8|11890.8|11894.4|11892.4|11891.2|11889.2|2098
1643338800000|2022-01-28 03:00:00|11893.6|11891.6|11891.2|11889.2|11894.8|11892.8|11890.5|11888.5|2676
1643342400000|2022-01-28 04:00:00|11890.5|11888.5|11894.4|11892.4|11894.4|11892.4|11889.7|11887.7|3684
1643346000000|2022-01-28 05:00:00|11894.8|11892.8|11892.8|11890.8|11895.1|11893.1|11892|11890|2710
1643349600000|2022-01-28 06:00:00|11892.4|11890.4|11891.2|11889.2|11894.4|11892.4|11889.7|11887.7|6512
1643353200000|2022-01-28 07:00:00|11890.5|11888.5|11883.4|11881.4|11892|11890|11882.6|11880.6|14861
1643356800000|2022-01-28 08:00:00|11882.6|11880.6|11889.7|11887.7|11891.2|11889.2|11882.6|11880.6|15908
1643360400000|2022-01-28 09:00:00|11888.9|11886.9|11886.5|11884.5|11891.2|11889.2|11885.8|11883.8|8558
1643364000000|2022-01-28 10:00:00|11885.8|11883.8|11885.8|11883.8|11888.1|11886.1|11884.2|11882.2|10126
1643367600000|2022-01-28 11:00:00|11886.5|11884.5|11882.6|11880.6|11886.5|11884.5|11880.3|11878.3|13731
1643371200000|2022-01-28 12:00:00|11881.9|11879.9|11881.9|11879.9|11885|11883|11878.7|11876.7|16038
1643374800000|2022-01-28 13:00:00|11881.1|11879.1|11898.3|11896.3|11908.4|11906.4|11878|11876|96819
1643378400000|2022-01-28 14:00:00|11897.5|11895.5|11912.3|11910.3|11912.3|11910.3|11892|11890|70450
1643382000000|2022-01-28 15:00:00|11911.5|11909.5|11915.5|11913.5|11918.6|11916.6|11904.5|11902.5|51604
1643385600000|2022-01-28 16:00:00|11916.2|11914.2|11919.4|11917.4|11920.9|11918.9|11912.3|11910.3|46244
1643389200000|2022-01-28 17:00:00|11920.1|11918.1|11918.6|11916.6|11920.9|11918.9|11917|11915|37849
1643392800000|2022-01-28 18:00:00|11917.8|11915.8|11913.1|11911.1|11918.6|11916.6|11913.1|11911.1|24717
1643396400000|2022-01-28 19:00:00|11913.9|11911.9|11917|11915|11918.6|11916.6|11913.1|11911.1|26984
1643400000000|2022-01-28 20:00:00|11917.8|11915.8|11918.6|11916.6|11922.5|11920.5|11917|11915|31184
1643403600000|2022-01-28 21:00:00|11919.4|11917.4|11922.5|11920.5|11922.5|11920.5|11916.2|11914.2|15904
1643583600000|2022-01-30 23:00:00|11908.4|11906.4|11910.8|11908.8|11913.1|11911.1|11900.6|11898.6|18214
1643587200000|2022-01-31 00:00:00|11910|11908|11908.4|11906.4|11913.1|11911.1|11906.9|11904.9|5856
1643590800000|2022-01-31 01:00:00|11909.2|11907.2|11908.4|11906.4|11909.2|11907.2|11906.1|11904.1|2756
1643594400000|2022-01-31 02:00:00|11907.6|11905.6|11909.2|11907.2|11910.8|11908.8|11907.6|11905.6|2544
1643598000000|2022-01-31 03:00:00|11908.4|11906.4|11910|11908|11912.3|11910.3|11908.4|11906.4|3296
1643601600000|2022-01-31 04:00:00|11910.8|11908.8|11910|11908|11911.5|11909.5|11907.6|11905.6|4039
1643605200000|2022-01-31 05:00:00|11909.6|11907.6|11909.2|11907.2|11911.5|11909.5|11906.9|11904.9|2946
1643608800000|2022-01-31 06:00:00|11910|11908|11908.4|11906.4|11910.8|11908.8|11906.9|11904.9|5533
1643612400000|2022-01-31 07:00:00|11909.2|11907.2|11910.8|11908.8|11913.1|11911.1|11907.6|11905.6|8569
1643616000000|2022-01-31 08:00:00|11911.5|11909.5|11910.8|11908.8|11915.5|11913.5|11908.4|11906.4|11506
1643619600000|2022-01-31 09:00:00|11911.5|11909.5|11911.5|11909.5|11913.9|11911.9|11910|11908|6817
1643623200000|2022-01-31 10:00:00|11910.8|11908.8|11909.6|11907.6|11912.3|11910.3|11904.5|11902.5|17544
1643626800000|2022-01-31 11:00:00|11910|11908|11912.3|11910.3|11913.9|11911.9|11908.4|11906.4|6761
1643630400000|2022-01-31 12:00:00|11912.7|11910.7|11908.4|11906.4|11916.2|11914.2|11906.1|11904.1|19069
1643634000000|2022-01-31 13:00:00|11907.6|11905.6|11916.2|11914.2|11916.2|11914.2|11903|11901|47086
1643637600000|2022-01-31 14:00:00|11917|11915|11910.8|11908.8|11917.8|11915.8|11908.4|11906.4|46106
1643641200000|2022-01-31 15:00:00|11910|11908|11916.2|11914.2|11917|11915|11908.4|11906.4|58473
1643644800000|2022-01-31 16:00:00|11917|11915|11919|11917|11919|11917|11910.8|11908.8|49405
1643648400000|2022-01-31 17:00:00|11919.4|11917.4|11917.8|11915.8|11920.1|11918.1|11913.9|11911.9|37592
1643652000000|2022-01-31 18:00:00|11917|11915|11921.7|11919.7|11924|11922|11916.2|11914.2|36162
1643655600000|2022-01-31 19:00:00|11922.5|11920.5|11920.1|11918.1|11925.6|11923.6|11920.1|11918.1|33668
1643659200000|2022-01-31 20:00:00|11920.9|11918.9|11924.8|11922.8|11924.8|11922.8|11914.7|11912.7|103164
1643662800000|2022-01-31 21:00:00|11924|11922|11922.5|11920.5|11925.6|11923.6|11920.1|11918.1|54677
1643670000000|2022-01-31 23:00:00|11923.3|11921.3|11920.1|11918.1|11924|11922|11919.4|11917.4|3861
1643673600000|2022-02-01 00:00:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11917|11915|3192
1643677200000|2022-02-01 01:00:00|11917.8|11915.8|11925.6|11923.6|11926.4|11924.4|11917.8|11915.8|6684
1643680800000|2022-02-01 02:00:00|11924.8|11922.8|11925.6|11923.6|11926.4|11924.4|11922.5|11920.5|2129
1643684400000|2022-02-01 03:00:00|11926.4|11924.4|11928|11926|11928|11926|11922.9|11920.9|4769
1643688000000|2022-02-01 04:00:00|11928.7|11926.7|11928.7|11926.7|11929.5|11927.5|11925.6|11923.6|3563
1643691600000|2022-02-01 05:00:00|11928|11926|11928|11926|11929.5|11927.5|11926.8|11924.8|1378
1643695200000|2022-02-01 06:00:00|11927.6|11925.6|11923.3|11921.3|11928|11926|11923.3|11921.3|2147
1643698800000|2022-02-01 07:00:00|11924|11922|11923.3|11921.3|11928.7|11926.7|11920.9|11918.9|9610
1643702400000|2022-02-01 08:00:00|11922.5|11920.5|11926.4|11924.4|11926.4|11924.4|11916.2|11914.2|13480
1643706000000|2022-02-01 09:00:00|11927.2|11925.2|11935|11933|11935.8|11933.8|11926.4|11924.4|29878
1643709600000|2022-02-01 10:00:00|11935.8|11933.8|11932.6|11930.6|11936.5|11934.5|11930.3|11928.3|8788
1643713200000|2022-02-01 11:00:00|11931.9|11929.9|11935|11933|11936.5|11934.5|11931.9|11929.9|13127
1643716800000|2022-02-01 12:00:00|11935.8|11933.8|11937.3|11935.3|11944.4|11942.4|11935|11933|35870
1643720400000|2022-02-01 13:00:00|11936.5|11934.5|11930.3|11928.3|11939.7|11937.7|11928|11926|41196
1643724000000|2022-02-01 14:00:00|11931.1|11929.1|11919.4|11917.4|11931.1|11929.1|11915.5|11913.5|47666
1643727600000|2022-02-01 15:00:00|11923.3|11921.3|11910.8|11908.8|11923.3|11921.3|11901.4|11899.4|63620
1643731200000|2022-02-01 16:00:00|11911.5|11909.5|11912.3|11910.3|11917|11915|11909.2|11907.2|26580
1643734800000|2022-02-01 17:00:00|11913.1|11911.1|11920.1|11918.1|11925.6|11923.6|11913.1|11911.1|29532
1643738400000|2022-02-01 18:00:00|11920.9|11918.9|11920.9|11918.9|11924|11922|11920.1|11918.1|19670
1643742000000|2022-02-01 19:00:00|11921.7|11919.7|11916.2|11914.2|11921.7|11919.7|11913.1|11911.1|27317
1643745600000|2022-02-01 20:00:00|11917|11915|11912.3|11910.3|11917.8|11915.8|11910|11908|39689
1643749200000|2022-02-01 21:00:00|11913.1|11911.1|11917.8|11915.8|11919.4|11917.4|11913.1|11911.1|32475
1643756400000|2022-02-01 23:00:00|11912.3|11910.3|11916.2|11914.2|11917|11915|11911.5|11909.5|2317
1643760000000|2022-02-02 00:00:00|11915.5|11913.5|11917.8|11915.8|11918.6|11916.6|11914.7|11912.7|2534
1643763600000|2022-02-02 01:00:00|11918.6|11916.6|11919.4|11917.4|11921.7|11919.7|11917.4|11915.4|1322
1643767200000|2022-02-02 02:00:00|11918.6|11916.6|11919.4|11917.4|11920.1|11918.1|11917.8|11915.8|1260
1643770800000|2022-02-02 03:00:00|11920.1|11918.1|11918.2|11916.2|11920.9|11918.9|11917.8|11915.8|1121
1643774400000|2022-02-02 04:00:00|11918.6|11916.6|11917.8|11915.8|11920.9|11918.9|11917|11915|2083
1643778000000|2022-02-02 05:00:00|11917.4|11915.4|11918.6|11916.6|11919.4|11917.4|11917|11915|1066
1643781600000|2022-02-02 06:00:00|11917.8|11915.8|11918.6|11916.6|11919.4|11917.4|11917|11915|1467
1643785200000|2022-02-02 07:00:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11914.7|11912.7|7186
1643788800000|2022-02-02 08:00:00|11920.9|11918.9|11928.7|11926.7|11929.5|11927.5|11920.1|11918.1|10417
1643792400000|2022-02-02 09:00:00|11929.5|11927.5|11922.5|11920.5|11929.5|11927.5|11920.9|11918.9|9819
1643796000000|2022-02-02 10:00:00|11921.7|11919.7|11917|11915|11922.5|11920.5|11915.5|11913.5|11247
1643799600000|2022-02-02 11:00:00|11916.2|11914.2|11917|11915|11918.6|11916.6|11915.5|11913.5|5636
1643803200000|2022-02-02 12:00:00|11917.8|11915.8|11921.7|11919.7|11924|11922|11917|11915|8700
1643806800000|2022-02-02 13:00:00|11922.1|11920.1|11912.3|11910.3|11929.5|11927.5|11911.5|11909.5|39714
1643810400000|2022-02-02 14:00:00|11913.1|11911.1|11932.6|11930.6|11934.2|11932.2|11912.3|11910.3|60246
1643814000000|2022-02-02 15:00:00|11931.9|11929.9|11925.6|11923.6|11932.6|11930.6|11922.5|11920.5|36343
1643817600000|2022-02-02 16:00:00|11924.8|11922.8|11933.4|11931.4|11937.3|11935.3|11924.8|11922.8|45524
1643821200000|2022-02-02 17:00:00|11933.8|11931.8|11937.3|11935.3|11937.3|11935.3|11932.6|11930.6|18704
1643824800000|2022-02-02 18:00:00|11938.1|11936.1|11929.5|11927.5|11938.9|11936.9|11928.7|11926.7|18053
1643828400000|2022-02-02 19:00:00|11928.7|11926.7|11929.5|11927.5|11930.3|11928.3|11926.4|11924.4|19688
1643832000000|2022-02-02 20:00:00|11930.3|11928.3|11926.4|11924.4|11930.3|11928.3|11924|11922|40199
1643835600000|2022-02-02 21:00:00|11925.6|11923.6|11924.8|11922.8|11929.5|11927.5|11924.8|11922.8|22057
1643842800000|2022-02-02 23:00:00|11925.6|11923.6|11935.8|11933.8|11935.8|11933.8|11925.6|11923.6|6287
1643846400000|2022-02-03 00:00:00|11936.5|11934.5|11934.2|11932.2|11937.3|11935.3|11933.4|11931.4|3811
1643850000000|2022-02-03 01:00:00|11933.8|11931.8|11935|11933|11937.3|11935.3|11931.9|11929.9|2807
1643853600000|2022-02-03 02:00:00|11935.8|11933.8|11934.2|11932.2|11937.3|11935.3|11933.4|11931.4|1751
1643857200000|2022-02-03 03:00:00|11933.4|11931.4|11935.8|11933.8|11936.5|11934.5|11933.4|11931.4|3324
1643860800000|2022-02-03 04:00:00|11935|11933|11933.4|11931.4|11935.8|11933.8|11933.4|11931.4|4470
1643864400000|2022-02-03 05:00:00|11933.8|11931.8|11934.2|11932.2|11935.4|11933.4|11933.4|11931.4|1767
1643868000000|2022-02-03 06:00:00|11935|11933|11934.2|11932.2|11935.8|11933.8|11933.4|11931.4|1881
1643871600000|2022-02-03 07:00:00|11935|11933|11934.2|11932.2|11935.8|11933.8|11932.6|11930.6|4723
1643875200000|2022-02-03 08:00:00|11933.4|11931.4|11935|11933|11935|11933|11930.3|11928.3|11037
1643878800000|2022-02-03 09:00:00|11935.8|11933.8|11930.3|11928.3|11935.8|11933.8|11929.5|11927.5|6988
1643882400000|2022-02-03 10:00:00|11931.1|11929.1|11933.4|11931.4|11934.2|11932.2|11929.5|11927.5|8250
1643886000000|2022-02-03 11:00:00|11933|11931|11930.3|11928.3|11933.4|11931.4|11929.5|11927.5|5585
1643889600000|2022-02-03 12:00:00|11928.7|11926.7|11920.9|11918.9|11929.5|11927.5|11912.3|11910.3|44487
1643893200000|2022-02-03 13:00:00|11921.7|11919.7|11904.5|11902.5|11922.5|11920.5|11903.7|11901.7|59985
1643896800000|2022-02-03 14:00:00|11903.7|11901.7|11900.2|11898.2|11908.4|11906.4|11896.7|11894.7|73689
1643900400000|2022-02-03 15:00:00|11899.4|11897.4|11898.3|11896.3|11906.9|11904.9|11895.1|11893.1|59286
1643904000000|2022-02-03 16:00:00|11899|11897|11899.8|11897.8|11900.6|11898.6|11892.8|11890.8|34425
1643907600000|2022-02-03 17:00:00|11899|11897|11895.1|11893.1|11899.8|11897.8|11893.6|11891.6|24624
1643911200000|2022-02-03 18:00:00|11894.4|11892.4|11894.4|11892.4|11899.8|11897.8|11893.6|11891.6|12661
1643914800000|2022-02-03 19:00:00|11895.1|11893.1|11899|11897|11901.4|11899.4|11894.4|11892.4|21664
1643918400000|2022-02-03 20:00:00|11899.8|11897.8|11899.8|11897.8|11903.7|11901.7|11899|11897|25686
1643922000000|2022-02-03 21:00:00|11899|11897|11894.4|11892.4|11899.8|11897.8|11889.7|11887.7|25933
1643929200000|2022-02-03 23:00:00|11896.7|11894.7|11893.6|11891.6|11898.3|11896.3|11892|11890|4171
1643932800000|2022-02-04 00:00:00|11894.4|11892.4|11890.5|11888.5|11895.1|11893.1|11888.1|11886.1|5714
1643936400000|2022-02-04 01:00:00|11890.8|11888.8|11890.5|11888.5|11891.2|11889.2|11885.8|11883.8|6716
1643940000000|2022-02-04 02:00:00|11889.7|11887.7|11888.1|11886.1|11890.5|11888.5|11887.3|11885.3|3266
1643943600000|2022-02-04 03:00:00|11888.9|11886.9|11887.3|11885.3|11888.9|11886.9|11886.5|11884.5|1724
1643947200000|2022-02-04 04:00:00|11886.5|11884.5|11888.1|11886.1|11888.9|11886.9|11885.8|11883.8|2281
1643950800000|2022-02-04 05:00:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11885.8|11883.8|1677
1643954400000|2022-02-04 06:00:00|11888.1|11886.1|11890.5|11888.5|11891.2|11889.2|11888.1|11886.1|4722
1643958000000|2022-02-04 07:00:00|11890.8|11888.8|11885.8|11883.8|11895.9|11893.9|11882.6|11880.6|15057
1643961600000|2022-02-04 08:00:00|11886.5|11884.5|11890.5|11888.5|11895.9|11893.9|11884.2|11882.2|16330
1643965200000|2022-02-04 09:00:00|11891.2|11889.2|11895.1|11893.1|11898.3|11896.3|11891.2|11889.2|12260
1643968800000|2022-02-04 10:00:00|11894.8|11892.8|11895.9|11893.9|11899|11897|11894|11892|8588
1643972400000|2022-02-04 11:00:00|11895.1|11893.1|11899|11897|11899|11897|11892.8|11890.8|10526
1643976000000|2022-02-04 12:00:00|11899.8|11897.8|11897.5|11895.5|11901.4|11899.4|11895.9|11893.9|11479
1643979600000|2022-02-04 13:00:00|11896.7|11894.7|11845.9|11843.9|11899.8|11897.8|11845.9|11843.9|128760
1643983200000|2022-02-04 14:00:00|11846.7|11844.7|11847.5|11845.5|11861.5|11859.5|11841.2|11839.2|116755
1643986800000|2022-02-04 15:00:00|11846.7|11844.7|11838.9|11836.9|11854.5|11852.5|11837.3|11835.3|79292
1643990400000|2022-02-04 16:00:00|11839.7|11837.7|11842|11840|11845.1|11843.1|11838.9|11836.9|49707
1643994000000|2022-02-04 17:00:00|11841.2|11839.2|11837.3|11835.3|11846.7|11844.7|11835.8|11833.8|38123
1643997600000|2022-02-04 18:00:00|11836.5|11834.5|11836.5|11834.5|11840.5|11838.5|11835|11833|30224
1644001200000|2022-02-04 19:00:00|11837.3|11835.3|11835|11833|11838.1|11836.1|11833.4|11831.4|30610
1644004800000|2022-02-04 20:00:00|11835.8|11833.8|11840.5|11838.5|11841.2|11839.2|11835|11833|27274
1644008400000|2022-02-04 21:00:00|11839.7|11837.7|11842.8|11840.8|11843.6|11841.6|11839.7|11837.7|18993
1644188400000|2022-02-06 23:00:00|11835.4|11833.4|11840.5|11838.5|11841.2|11839.2|11829.5|11827.5|14639
1644192000000|2022-02-07 00:00:00|11840.8|11838.8|11841.2|11839.2|11845.1|11843.1|11837.3|11835.3|9911
1644195600000|2022-02-07 01:00:00|11842|11840|11839.7|11837.7|11844.4|11842.4|11834.2|11832.2|10132
1644199200000|2022-02-07 02:00:00|11838.9|11836.9|11839.7|11837.7|11842|11840|11836.5|11834.5|6747
1644202800000|2022-02-07 03:00:00|11838.9|11836.9|11839.7|11837.7|11842|11840|11838.9|11836.9|3108
1644206400000|2022-02-07 04:00:00|11840.5|11838.5|11842.4|11840.4|11843.6|11841.6|11840.5|11838.5|3839
1644210000000|2022-02-07 05:00:00|11842|11840|11845.9|11843.9|11846.3|11844.3|11842|11840|3911
1644213600000|2022-02-07 06:00:00|11845.1|11843.1|11842.8|11840.8|11847.5|11845.5|11840.5|11838.5|6640
1644217200000|2022-02-07 07:00:00|11843.2|11841.2|11848.3|11846.3|11851.4|11849.4|11843.2|11841.2|16086
1644220800000|2022-02-07 08:00:00|11849|11847|11849|11847|11850.6|11848.6|11842|11840|19065
1644224400000|2022-02-07 09:00:00|11848.3|11846.3|11847.5|11845.5|11850.6|11848.6|11845.9|11843.9|12236
1644228000000|2022-02-07 10:00:00|11848.3|11846.3|11843.6|11841.6|11848.3|11846.3|11842.8|11840.8|11746
1644231600000|2022-02-07 11:00:00|11844.4|11842.4|11841.2|11839.2|11845.9|11843.9|11841.2|11839.2|15713
1644235200000|2022-02-07 12:00:00|11840.5|11838.5|11844.4|11842.4|11846.7|11844.7|11839.7|11837.7|19605
1644238800000|2022-02-07 13:00:00|11843.6|11841.6|11842|11840|11851.4|11849.4|11840.5|11838.5|43142
1644242400000|2022-02-07 14:00:00|11842.8|11840.8|11842|11840|11849.8|11847.8|11841.2|11839.2|35162
1644246000000|2022-02-07 15:00:00|11842.8|11840.8|11838.1|11836.1|11849.8|11847.8|11837.3|11835.3|39492
1644249600000|2022-02-07 16:00:00|11838.9|11836.9|11845.9|11843.9|11846.7|11844.7|11838.1|11836.1|28886
1644253200000|2022-02-07 17:00:00|11845.1|11843.1|11846.7|11844.7|11847.5|11845.5|11842.8|11840.8|17070
1644256800000|2022-02-07 18:00:00|11845.9|11843.9|11844.4|11842.4|11849.8|11847.8|11842.8|11840.8|29525
1644260400000|2022-02-07 19:00:00|11843.6|11841.6|11846.7|11844.7|11851.4|11849.4|11842.8|11840.8|21147
1644264000000|2022-02-07 20:00:00|11847.5|11845.5|11845.1|11843.1|11849.8|11847.8|11845.1|11843.1|22313
1644267600000|2022-02-07 21:00:00|11844.4|11842.4|11845.9|11843.9|11846.7|11844.7|11843.6|11841.6|27891
1644274800000|2022-02-07 23:00:00|11847.5|11845.5|11845.9|11843.9|11849|11847|11845.1|11843.1|1718
1644278400000|2022-02-08 00:00:00|11845.1|11843.1|11838.9|11836.9|11845.1|11843.1|11838.1|11836.1|9341
1644282000000|2022-02-08 01:00:00|11838.1|11836.1|11836.5|11834.5|11840.5|11838.5|11835.8|11833.8|6783
1644285600000|2022-02-08 02:00:00|11837.3|11835.3|11834.2|11832.2|11837.3|11835.3|11834.2|11832.2|6408
1644289200000|2022-02-08 03:00:00|11835|11833|11834.2|11832.2|11837.3|11835.3|11834.2|11832.2|3679
1644292800000|2022-02-08 04:00:00|11835|11833|11828.7|11826.7|11835|11833|11827.2|11825.2|7053
1644296400000|2022-02-08 05:00:00|11828|11826|11828|11826|11829.5|11827.5|11824.8|11822.8|3947
1644300000000|2022-02-08 06:00:00|11827.2|11825.2|11827.2|11825.2|11829.5|11827.5|11825.2|11823.2|13732
1644303600000|2022-02-08 07:00:00|11826.4|11824.4|11823.3|11821.3|11827.2|11825.2|11817.8|11815.8|22515
1644307200000|2022-02-08 08:00:00|11822.5|11820.5|11831.9|11829.9|11832.6|11830.6|11822.5|11820.5|24157
1644310800000|2022-02-08 09:00:00|11832.6|11830.6|11832.6|11830.6|11835.8|11833.8|11830.3|11828.3|16370
1644314400000|2022-02-08 10:00:00|11833.4|11831.4|11837.3|11835.3|11839.7|11837.7|11831.1|11829.1|18188
1644318000000|2022-02-08 11:00:00|11838.1|11836.1|11831.9|11829.9|11838.1|11836.1|11829.5|11827.5|16151
1644321600000|2022-02-08 12:00:00|11831.1|11829.1|11830.3|11828.3|11835|11833|11829.5|11827.5|17329
1644325200000|2022-02-08 13:00:00|11831.1|11829.1|11831.1|11829.1|11835|11833|11828.7|11826.7|45790
1644328800000|2022-02-08 14:00:00|11830.7|11828.7|11826.4|11824.4|11832.6|11830.6|11821.7|11819.7|53398
1644332400000|2022-02-08 15:00:00|11825.6|11823.6|11823.7|11821.7|11828.7|11826.7|11822.5|11820.5|42910
1644336000000|2022-02-08 16:00:00|11824|11822|11827.2|11825.2|11829.5|11827.5|11823.3|11821.3|29583
1644339600000|2022-02-08 17:00:00|11828|11826|11825.6|11823.6|11831.1|11829.1|11825.6|11823.6|19411
1644343200000|2022-02-08 18:00:00|11826.4|11824.4|11828|11826|11828.7|11826.7|11824.8|11822.8|18412
1644346800000|2022-02-08 19:00:00|11828.7|11826.7|11825.6|11823.6|11829.5|11827.5|11824|11822|23550
1644350400000|2022-02-08 20:00:00|11826|11824|11822.5|11820.5|11826.4|11824.4|11822.5|11820.5|39738
1644354000000|2022-02-08 21:00:00|11823.3|11821.3|11820.9|11818.9|11824|11822|11820.9|11818.9|21815
1644361200000|2022-02-08 23:00:00|11817.8|11815.8|11825.6|11823.6|11825.6|11823.6|11817|11815|4446
1644364800000|2022-02-09 00:00:00|11824.8|11822.8|11825.6|11823.6|11826.4|11824.4|11823.3|11821.3|3167
1644368400000|2022-02-09 01:00:00|11826.4|11824.4|11831.9|11829.9|11832.6|11830.6|11826.4|11824.4|9191
1644372000000|2022-02-09 02:00:00|11832.6|11830.6|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|3317
1644375600000|2022-02-09 03:00:00|11832.3|11830.3|11830.3|11828.3|11833.4|11831.4|11829.5|11827.5|3331
1644379200000|2022-02-09 04:00:00|11829.9|11827.9|11828|11826|11830.3|11828.3|11828|11826|2346
1644382800000|2022-02-09 05:00:00|11828.7|11826.7|11831.1|11829.1|11831.9|11829.9|11828|11826|3910
1644386400000|2022-02-09 06:00:00|11831.9|11829.9|11829.5|11827.5|11831.9|11829.9|11828.7|11826.7|5037
1644390000000|2022-02-09 07:00:00|11829.1|11827.1|11836.5|11834.5|11838.1|11836.1|11828.7|11826.7|15236
1644393600000|2022-02-09 08:00:00|11835.8|11833.8|11840.5|11838.5|11841.2|11839.2|11835|11833|16535
1644397200000|2022-02-09 09:00:00|11839.7|11837.7|11841.2|11839.2|11842.8|11840.8|11838.9|11836.9|7870
1644400800000|2022-02-09 10:00:00|11840.5|11838.5|11838.1|11836.1|11842|11840|11837.7|11835.7|7349
1644404400000|2022-02-09 11:00:00|11837.3|11835.3|11838.1|11836.1|11840.5|11838.5|11837.3|11835.3|7748
1644408000000|2022-02-09 12:00:00|11838.9|11836.9|11834.2|11832.2|11841.2|11839.2|11834.2|11832.2|12498
1644411600000|2022-02-09 13:00:00|11835|11833|11834.2|11832.2|11838.9|11836.9|11831.9|11829.9|32809
1644415200000|2022-02-09 14:00:00|11833.4|11831.4|11828|11826|11838.9|11836.9|11824.8|11822.8|49682
1644418800000|2022-02-09 15:00:00|11827.2|11825.2|11830.3|11828.3|11833.4|11831.4|11827.2|11825.2|33844
1644422400000|2022-02-09 16:00:00|11831.1|11829.1|11831.9|11829.9|11834.2|11832.2|11829.5|11827.5|18725
1644426000000|2022-02-09 17:00:00|11832.6|11830.6|11831.9|11829.9|11836.5|11834.5|11829.5|11827.5|30416
1644429600000|2022-02-09 18:00:00|11832.3|11830.3|11831.1|11829.1|11839.7|11837.7|11828.7|11826.7|24810
1644433200000|2022-02-09 19:00:00|11831.9|11829.9|11827.2|11825.2|11831.9|11829.9|11825.6|11823.6|21716
1644436800000|2022-02-09 20:00:00|11826.4|11824.4|11819.4|11817.4|11828|11826|11818.6|11816.6|50700
1644440400000|2022-02-09 21:00:00|11820.1|11818.1|11817.8|11815.8|11820.9|11818.9|11814.7|11812.7|26086
1644447600000|2022-02-09 23:00:00|11817|11815|11819.4|11817.4|11821.7|11819.7|11817|11815|3968
1644451200000|2022-02-10 00:00:00|11818.6|11816.6|11819.4|11817.4|11820.9|11818.9|11815.5|11813.5|4135
1644454800000|2022-02-10 01:00:00|11820.1|11818.1|11820.9|11818.9|11821.7|11819.7|11817.8|11815.8|3846
1644458400000|2022-02-10 02:00:00|11820.1|11818.1|11821.7|11819.7|11822.5|11820.5|11820.1|11818.1|2978
1644462000000|2022-02-10 03:00:00|11820.9|11818.9|11821.7|11819.7|11822.5|11820.5|11820.9|11818.9|2037
1644465600000|2022-02-10 04:00:00|11822.5|11820.5|11822.9|11820.9|11823.3|11821.3|11820.9|11818.9|20215
1644469200000|2022-02-10 05:00:00|11823.3|11821.3|11823.3|11821.3|11824|11822|11822.5|11820.5|2067
1644472800000|2022-02-10 06:00:00|11822.5|11820.5|11823.3|11821.3|11824|11822|11822.5|11820.5|2852
1644476400000|2022-02-10 07:00:00|11822.5|11820.5|11828|11826|11828|11826|11819.4|11817.4|23440
1644480000000|2022-02-10 08:00:00|11827.2|11825.2|11824.8|11822.8|11828|11826|11820.9|11818.9|12226
1644483600000|2022-02-10 09:00:00|11825.6|11823.6|11823.3|11821.3|11827.2|11825.2|11819.4|11817.4|15107
1644487200000|2022-02-10 10:00:00|11824|11822|11828|11826|11828|11826|11821.7|11819.7|15171
1644490800000|2022-02-10 11:00:00|11827.2|11825.2|11828|11826|11828|11826|11824|11822|12201
1644494400000|2022-02-10 12:00:00|11828.7|11826.7|11830.3|11828.3|11834.2|11832.2|11827.2|11825.2|27507
1644498000000|2022-02-10 13:00:00|11829.9|11827.9|11785.8|11783.8|11832.6|11830.6|11784.2|11782.2|132258
1644501600000|2022-02-10 14:00:00|11785|11783|11781.1|11779.1|11790.5|11788.5|11773.3|11771.3|136859
1644505200000|2022-02-10 15:00:00|11780.3|11778.3|11768.6|11766.6|11785.8|11783.8|11767.8|11765.8|91015
1644508800000|2022-02-10 16:00:00|11767.8|11765.8|11774|11772|11774.8|11772.8|11763.9|11761.9|76913
1644512400000|2022-02-10 17:00:00|11773.3|11771.3|11751.4|11749.4|11773.3|11771.3|11741.2|11739.2|150891
1644516000000|2022-02-10 18:00:00|11749.8|11747.8|11758.4|11756.4|11763.1|11761.1|11746.7|11744.7|74932
1644519600000|2022-02-10 19:00:00|11759.2|11757.2|11753|11751|11763.9|11761.9|11749|11747|52419
1644523200000|2022-02-10 20:00:00|11753.7|11751.7|11730.3|11728.3|11753.7|11751.7|11728|11726|68439
1644526800000|2022-02-10 21:00:00|11731.1|11729.1|11746.7|11744.7|11747.5|11745.5|11729.5|11727.5|43859
1644534000000|2022-02-10 23:00:00|11747.5|11745.5|11756.5|11754.5|11757.6|11755.6|11746.7|11744.7|10339
1644537600000|2022-02-11 00:00:00|11756.1|11754.1|11749.8|11747.8|11757.6|11755.6|11744.4|11742.4|11596
1644541200000|2022-02-11 01:00:00|11750.6|11748.6|11753|11751|11755.3|11753.3|11749.8|11747.8|6248
1644544800000|2022-02-11 02:00:00|11752.2|11750.2|11748.3|11746.3|11753.7|11751.7|11748.3|11746.3|5606
1644548400000|2022-02-11 03:00:00|11747.5|11745.5|11738.1|11736.1|11748.3|11746.3|11738.1|11736.1|10462
1644552000000|2022-02-11 04:00:00|11737.3|11735.3|11731.9|11729.9|11737.3|11735.3|11727.2|11725.2|10784
1644555600000|2022-02-11 05:00:00|11732.6|11730.6|11742.8|11740.8|11744.4|11742.4|11732.6|11730.6|6071
1644559200000|2022-02-11 06:00:00|11742.4|11740.4|11743.6|11741.6|11744.4|11742.4|11738.9|11736.9|4610
1644562800000|2022-02-11 07:00:00|11742|11740|11753|11751|11753|11751|11741.2|11739.2|25843
1644566400000|2022-02-11 08:00:00|11752.2|11750.2|11767.8|11765.8|11769.4|11767.4|11752.2|11750.2|35830
1644570000000|2022-02-11 09:00:00|11767|11765|11756.9|11754.9|11767.8|11765.8|11754.5|11752.5|30136
1644573600000|2022-02-11 10:00:00|11757.6|11755.6|11759.2|11757.2|11763.1|11761.1|11755.3|11753.3|17696
1644577200000|2022-02-11 11:00:00|11760|11758|11758.4|11756.4|11762.3|11760.3|11754.5|11752.5|21764
1644580800000|2022-02-11 12:00:00|11759.2|11757.2|11762.3|11760.3|11772.5|11770.5|11755.3|11753.3|37547
1644584400000|2022-02-11 13:00:00|11761.5|11759.5|11769.4|11767.4|11772.5|11770.5|11760|11758|74917
1644588000000|2022-02-11 14:00:00|11768.6|11766.6|11765.8|11763.8|11772.5|11770.5|11761.5|11759.5|58906
1644591600000|2022-02-11 15:00:00|11766.2|11764.2|11753.7|11751.7|11778.7|11776.7|11753|11751|85298
1644595200000|2022-02-11 16:00:00|11753|11751|11747.5|11745.5|11756.9|11754.9|11735.8|11733.8|60463
1644598800000|2022-02-11 17:00:00|11748.3|11746.3|11757.6|11755.6|11759.2|11757.2|11739.7|11737.7|53836
1644602400000|2022-02-11 18:00:00|11756.9|11754.9|11787.3|11785.3|11795.9|11793.9|11749.8|11747.8|101688
1644606000000|2022-02-11 19:00:00|11786.5|11784.5|11788.1|11786.1|11804.5|11802.5|11770.9|11768.9|101502
1644609600000|2022-02-11 20:00:00|11788.9|11786.9|11803.7|11801.7|11809.6|11807.6|11785|11783|142057
1644613200000|2022-02-11 21:00:00|11804.5|11802.5|11790.1|11788.1|11810|11808|11785.8|11783.8|43895
1644793200000|2022-02-13 23:00:00|11796.7|11794.7|11788.9|11786.9|11803.7|11801.7|11785.8|11783.8|12765
1644796800000|2022-02-14 00:00:00|11788.1|11786.1|11791.2|11789.2|11798.3|11796.3|11786.5|11784.5|12104
1644800400000|2022-02-14 01:00:00|11790.5|11788.5|11788.9|11786.9|11794.4|11792.4|11782.6|11780.6|11646
1644804000000|2022-02-14 02:00:00|11788.1|11786.1|11781.1|11779.1|11788.1|11786.1|11777.2|11775.2|11053
1644807600000|2022-02-14 03:00:00|11781.5|11779.5|11791.2|11789.2|11793.6|11791.6|11781.5|11779.5|10320
1644811200000|2022-02-14 04:00:00|11790.5|11788.5|11782.6|11780.6|11791.2|11789.2|11781.9|11779.9|4141
1644814800000|2022-02-14 05:00:00|11783.4|11781.4|11789.7|11787.7|11789.7|11787.7|11783.4|11781.4|5436
1644818400000|2022-02-14 06:00:00|11788.9|11786.9|11785|11783|11790.1|11788.1|11781.1|11779.1|11048
1644822000000|2022-02-14 07:00:00|11784.2|11782.2|11778.7|11776.7|11785|11783|11774.8|11772.8|18062
1644825600000|2022-02-14 08:00:00|11778|11776|11797.5|11795.5|11803.7|11801.7|11775.6|11773.6|42630
1644829200000|2022-02-14 09:00:00|11798.3|11796.3|11808.4|11806.4|11808.4|11806.4|11791.2|11789.2|32125
1644832800000|2022-02-14 10:00:00|11807.6|11805.6|11797.5|11795.5|11810.4|11808.4|11795.9|11793.9|22816
1644836400000|2022-02-14 11:00:00|11798.3|11796.3|11799.8|11797.8|11801.4|11799.4|11794.4|11792.4|12604
1644840000000|2022-02-14 12:00:00|11800.6|11798.6|11782.3|11780.3|11803.7|11801.7|11774.8|11772.8|37647
1644843600000|2022-02-14 13:00:00|11781.9|11779.9|11766.2|11764.2|11781.9|11779.9|11760.8|11758.8|81922
1644847200000|2022-02-14 14:00:00|11765.5|11763.5|11754.5|11752.5|11771.7|11769.7|11750.6|11748.6|63254
1644850800000|2022-02-14 15:00:00|11753.7|11751.7|11750.6|11748.6|11760|11758|11748.3|11746.3|61617
1644854400000|2022-02-14 16:00:00|11751.4|11749.4|11742.8|11740.8|11754.5|11752.5|11741.2|11739.2|70227
1644858000000|2022-02-14 17:00:00|11743.6|11741.6|11750.6|11748.6|11750.6|11748.6|11742|11740|24204
1644861600000|2022-02-14 18:00:00|11750.2|11748.2|11766.2|11764.2|11770.1|11768.1|11750.2|11748.2|55877
1644865200000|2022-02-14 19:00:00|11765.5|11763.5|11756.1|11754.1|11777.2|11775.2|11754.5|11752.5|62611
1644868800000|2022-02-14 20:00:00|11756.9|11754.9|11754.5|11752.5|11763.9|11761.9|11753.7|11751.7|36661
1644872400000|2022-02-14 21:00:00|11753.7|11751.7|11758.4|11756.4|11760.8|11758.8|11753.7|11751.7|17343
1644879600000|2022-02-14 23:00:00|11759.2|11757.2|11759.6|11757.6|11763.1|11761.1|11758.4|11756.4|1972
1644883200000|2022-02-15 00:00:00|11760|11758|11766.2|11764.2|11770.1|11768.1|11759.2|11757.2|6582
1644886800000|2022-02-15 01:00:00|11764.7|11762.7|11764.7|11762.7|11770.9|11768.9|11763.9|11761.9|6042
1644890400000|2022-02-15 02:00:00|11765.5|11763.5|11763.9|11761.9|11766.2|11764.2|11761.5|11759.5|5464
1644894000000|2022-02-15 03:00:00|11764.3|11762.3|11763.9|11761.9|11767|11765|11763.1|11761.1|4505
1644897600000|2022-02-15 04:00:00|11763.5|11761.5|11762.3|11760.3|11765.5|11763.5|11761.5|11759.5|2737
1644901200000|2022-02-15 05:00:00|11763.1|11761.1|11766.2|11764.2|11768.6|11766.6|11763.1|11761.1|2977
1644904800000|2022-02-15 06:00:00|11767|11765|11765.5|11763.5|11767|11765|11763.1|11761.1|2765
1644908400000|2022-02-15 07:00:00|11766.2|11764.2|11762.3|11760.3|11767.8|11765.8|11760|11758|8653
1644912000000|2022-02-15 08:00:00|11763.1|11761.1|11743.6|11741.6|11765.5|11763.5|11738.1|11736.1|50563
1644915600000|2022-02-15 09:00:00|11742.8|11740.8|11751.4|11749.4|11753.7|11751.7|11738.9|11736.9|22126
1644919200000|2022-02-15 10:00:00|11750.6|11748.6|11744.4|11742.4|11753.7|11751.7|11744.4|11742.4|21940
1644922800000|2022-02-15 11:00:00|11743.6|11741.6|11746.7|11744.7|11747.5|11745.5|11739.7|11737.7|13088
1644926400000|2022-02-15 12:00:00|11747.5|11745.5|11749.8|11747.8|11753.7|11751.7|11744.4|11742.4|24049
1644930000000|2022-02-15 13:00:00|11750.6|11748.6|11743.6|11741.6|11755.3|11753.3|11742|11740|61601
1644933600000|2022-02-15 14:00:00|11743.2|11741.2|11739.7|11737.7|11753|11751|11738.1|11736.1|55634
1644937200000|2022-02-15 15:00:00|11740.5|11738.5|11747.5|11745.5|11750.6|11748.6|11739.7|11737.7|48634
1644940800000|2022-02-15 16:00:00|11748.3|11746.3|11755.3|11753.3|11759.2|11757.2|11746.7|11744.7|57693
1644944400000|2022-02-15 17:00:00|11754.9|11752.9|11754.5|11752.5|11755.3|11753.3|11749|11747|30618
1644948000000|2022-02-15 18:00:00|11753.7|11751.7|11753.7|11751.7|11755.3|11753.3|11750.6|11748.6|19807
1644951600000|2022-02-15 19:00:00|11753|11751|11750.6|11748.6|11754.5|11752.5|11748.3|11746.3|28264
1644955200000|2022-02-15 20:00:00|11749.8|11747.8|11748.3|11746.3|11753|11751|11747.5|11745.5|29746
1644958800000|2022-02-15 21:00:00|11747.9|11745.9|11746.7|11744.7|11750.6|11748.6|11743.6|11741.6|27992
1644966000000|2022-02-15 23:00:00|11747.5|11745.5|11753|11751|11753.7|11751.7|11746.7|11744.7|4970
1644969600000|2022-02-16 00:00:00|11753.7|11751.7|11756.1|11754.1|11757.6|11755.6|11750.6|11748.6|3889
1644973200000|2022-02-16 01:00:00|11755.3|11753.3|11760.8|11758.8|11762.3|11760.3|11754.5|11752.5|6185
1644976800000|2022-02-16 02:00:00|11761.5|11759.5|11762.3|11760.3|11764.7|11762.7|11760|11758|5950
1644980400000|2022-02-16 03:00:00|11761.5|11759.5|11762.3|11760.3|11763.1|11761.1|11758.4|11756.4|5166
1644984000000|2022-02-16 04:00:00|11761.5|11759.5|11759.2|11757.2|11762.3|11760.3|11759.2|11757.2|4318
1644987600000|2022-02-16 05:00:00|11759.6|11757.6|11757.6|11755.6|11762.3|11760.3|11756.9|11754.9|5743
1644991200000|2022-02-16 06:00:00|11756.9|11754.9|11756.1|11754.1|11757.6|11755.6|11753.7|11751.7|6498
1644994800000|2022-02-16 07:00:00|11756.9|11754.9|11749.8|11747.8|11757.6|11755.6|11748.3|11746.3|11521
1644998400000|2022-02-16 08:00:00|11750.6|11748.6|11745.9|11743.9|11751.4|11749.4|11745.1|11743.1|9607
1645002000000|2022-02-16 09:00:00|11746.7|11744.7|11753.7|11751.7|11754.5|11752.5|11745.1|11743.1|11246
1645005600000|2022-02-16 10:00:00|11754.5|11752.5|11752.2|11750.2|11756.1|11754.1|11752.2|11750.2|6778
1645009200000|2022-02-16 11:00:00|11753|11751|11754.5|11752.5|11756.1|11754.1|11751.4|11749.4|6620
1645012800000|2022-02-16 12:00:00|11755.3|11753.3|11756.9|11754.9|11757.6|11755.6|11749|11747|16259
1645016400000|2022-02-16 13:00:00|11756.5|11754.5|11764.7|11762.7|11765.5|11763.5|11742.8|11740.8|71703
1645020000000|2022-02-16 14:00:00|11765.5|11763.5|11760.8|11758.8|11767.8|11765.8|11758.8|11756.8|60497
1645023600000|2022-02-16 15:00:00|11760.4|11758.4|11757.6|11755.6|11763.1|11761.1|11755.3|11753.3|64434
1645027200000|2022-02-16 16:00:00|11756.9|11754.9|11759.2|11757.2|11760.8|11758.8|11756.1|11754.1|32530
1645030800000|2022-02-16 17:00:00|11758.4|11756.4|11762.3|11760.3|11764.7|11762.7|11758.4|11756.4|26080
1645034400000|2022-02-16 18:00:00|11761.5|11759.5|11757.6|11755.6|11763.9|11761.9|11755.3|11753.3|42707
1645038000000|2022-02-16 19:00:00|11758.4|11756.4|11763.1|11761.1|11778.7|11776.7|11754.5|11752.5|90774
1645041600000|2022-02-16 20:00:00|11762.3|11760.3|11770.1|11768.1|11772.5|11770.5|11758.4|11756.4|36505
1645045200000|2022-02-16 21:00:00|11769.4|11767.4|11760.8|11758.8|11770.9|11768.9|11759.2|11757.2|29591
1645052400000|2022-02-16 23:00:00|11759.2|11757.2|11770.9|11768.9|11773.3|11771.3|11758.8|11756.8|6821
1645056000000|2022-02-17 00:00:00|11771.3|11769.3|11771.7|11769.7|11774.8|11772.8|11769.4|11767.4|6951
1645059600000|2022-02-17 01:00:00|11772.5|11770.5|11770.9|11768.9|11773.3|11771.3|11767.8|11765.8|6012
1645063200000|2022-02-17 02:00:00|11770.1|11768.1|11770.9|11768.9|11771.7|11769.7|11768.6|11766.6|3271
1645066800000|2022-02-17 03:00:00|11770.1|11768.1|11795.9|11793.9|11795.9|11793.9|11770.1|11768.1|18529
1645070400000|2022-02-17 04:00:00|11796.7|11794.7|11792|11790|11800.6|11798.6|11781.1|11779.1|31074
1645074000000|2022-02-17 05:00:00|11792.8|11790.8|11789.7|11787.7|11794.4|11792.4|11782.6|11780.6|10809
1645077600000|2022-02-17 06:00:00|11790.1|11788.1|11778.7|11776.7|11790.5|11788.5|11774.8|11772.8|10975
1645081200000|2022-02-17 07:00:00|11778.3|11776.3|11775.6|11773.6|11781.1|11779.1|11774.8|11772.8|8978
1645084800000|2022-02-17 08:00:00|11776.4|11774.4|11782.6|11780.6|11788.9|11786.9|11766.2|11764.2|31428
1645088400000|2022-02-17 09:00:00|11785|11783|11784.2|11782.2|11789.7|11787.7|11781.1|11779.1|18080
1645092000000|2022-02-17 10:00:00|11785|11783|11781.1|11779.1|11786.5|11784.5|11778.7|11776.7|8702
1645095600000|2022-02-17 11:00:00|11780.3|11778.3|11785|11783|11787.3|11785.3|11778|11776|10959
1645099200000|2022-02-17 12:00:00|11784.2|11782.2|11781.1|11779.1|11785|11783|11780.3|11778.3|14827
1645102800000|2022-02-17 13:00:00|11781.9|11779.9|11788.9|11786.9|11788.9|11786.9|11776.4|11774.4|50752
1645106400000|2022-02-17 14:00:00|11789.7|11787.7|11791.2|11789.2|11792|11790|11772.5|11770.5|78282
1645110000000|2022-02-17 15:00:00|11792|11790|11796.7|11794.7|11796.7|11794.7|11788.9|11786.9|72434
1645113600000|2022-02-17 16:00:00|11797.5|11795.5|11787.3|11785.3|11797.5|11795.5|11787.3|11785.3|52862
1645117200000|2022-02-17 17:00:00|11788.1|11786.1|11787.3|11785.3|11789.7|11787.7|11782.6|11780.6|26959
1645120800000|2022-02-17 18:00:00|11786.5|11784.5|11793.6|11791.6|11795.1|11793.1|11784.2|11782.2|33568
1645124400000|2022-02-17 19:00:00|11792.8|11790.8|11796.7|11794.7|11796.7|11794.7|11792|11790|21555
1645128000000|2022-02-17 20:00:00|11795.9|11793.9|11799|11797|11799.8|11797.8|11793.6|11791.6|31322
1645131600000|2022-02-17 21:00:00|11799.8|11797.8|11799.8|11797.8|11800.6|11798.6|11795.9|11793.9|28334
1645138800000|2022-02-17 23:00:00|11805.7|11803.7|11810.8|11808.8|11815.5|11813.5|11805.3|11803.3|9427
1645142400000|2022-02-18 00:00:00|11811.5|11809.5|11806.9|11804.9|11819.4|11817.4|11806.1|11804.1|13467
1645146000000|2022-02-18 01:00:00|11806.1|11804.1|11792.8|11790.8|11808.4|11806.4|11790.5|11788.5|16295
1645149600000|2022-02-18 02:00:00|11792.4|11790.4|11788.1|11786.1|11794.4|11792.4|11786.5|11784.5|12966
1645153200000|2022-02-18 03:00:00|11788.9|11786.9|11794.4|11792.4|11794.4|11792.4|11788.9|11786.9|3228
1645156800000|2022-02-18 04:00:00|11794|11792|11792.8|11790.8|11794.4|11792.4|11789.7|11787.7|3031
1645160400000|2022-02-18 05:00:00|11792.4|11790.4|11794.4|11792.4|11796.3|11794.3|11790.5|11788.5|2870
1645164000000|2022-02-18 06:00:00|11795.1|11793.1|11789.7|11787.7|11795.1|11793.1|11787.3|11785.3|6152
1645167600000|2022-02-18 07:00:00|11788.9|11786.9|11790.5|11788.5|11792.8|11790.8|11784.2|11782.2|19363
1645171200000|2022-02-18 08:00:00|11791.2|11789.2|11793.6|11791.6|11795.1|11793.1|11788.1|11786.1|14054
1645174800000|2022-02-18 09:00:00|11794|11792|11798.3|11796.3|11799.8|11797.8|11792|11790|10841
1645178400000|2022-02-18 10:00:00|11799|11797|11797.5|11795.5|11799|11797|11795.1|11793.1|5755
1645182000000|2022-02-18 11:00:00|11798.3|11796.3|11796.7|11794.7|11798.3|11796.3|11792.8|11790.8|6703
1645185600000|2022-02-18 12:00:00|11797.5|11795.5|11796.7|11794.7|11799.8|11797.8|11794.4|11792.4|6836
1645189200000|2022-02-18 13:00:00|11797.5|11795.5|11805.3|11803.3|11813.1|11811.1|11794.4|11792.4|77869
1645192800000|2022-02-18 14:00:00|11805.7|11803.7|11805.3|11803.3|11816.2|11814.2|11803.7|11801.7|81909
1645196400000|2022-02-18 15:00:00|11806.1|11804.1|11806.9|11804.9|11810|11808|11801.4|11799.4|68833
1645200000000|2022-02-18 16:00:00|11806.1|11804.1|11810|11808|11814.7|11812.7|11806.1|11804.1|41766
1645203600000|2022-02-18 17:00:00|11809.2|11807.2|11817|11815|11819.4|11817.4|11808.4|11806.4|40504
1645207200000|2022-02-18 18:00:00|11817.8|11815.8|11813.9|11811.9|11819.4|11817.4|11813.9|11811.9|22954
1645210800000|2022-02-18 19:00:00|11814.3|11812.3|11810.8|11808.8|11814.7|11812.7|11808.4|11806.4|113295
1645214400000|2022-02-18 20:00:00|11810|11808|11811.5|11809.5|11813.9|11811.9|11806.1|11804.1|33766
1645218000000|2022-02-18 21:00:00|11810.8|11808.8|11811.5|11809.5|11815.5|11813.5|11809.2|11807.2|13634
1645398000000|2022-02-20 23:00:00|11815.8|11813.8|11819.4|11817.4|11825.6|11823.6|11814.7|11812.7|7689
1645401600000|2022-02-21 00:00:00|11820.1|11818.1|11808.4|11806.4|11827.2|11825.2|11807.6|11805.6|7939
1645405200000|2022-02-21 01:00:00|11809.2|11807.2|11810.8|11808.8|11817|11815|11808.4|11806.4|13902
1645408800000|2022-02-21 02:00:00|11811.5|11809.5|11810.8|11808.8|11813.9|11811.9|11809.2|11807.2|3107
1645412400000|2022-02-21 03:00:00|11811.5|11809.5|11813.1|11811.1|11815.5|11813.5|11811.2|11809.2|2532
1645416000000|2022-02-21 04:00:00|11813.9|11811.9|11807.6|11805.6|11813.9|11811.9|11807.6|11805.6|5250
1645419600000|2022-02-21 05:00:00|11806.9|11804.9|11806.1|11804.1|11808.4|11806.4|11803.7|11801.7|4147
1645423200000|2022-02-21 06:00:00|11805.3|11803.3|11806.9|11804.9|11808.4|11806.4|11805.3|11803.3|8295
1645426800000|2022-02-21 07:00:00|11807.6|11805.6|11804.5|11802.5|11807.6|11805.6|11801.4|11799.4|6167
1645430400000|2022-02-21 08:00:00|11804.1|11802.1|11808.4|11806.4|11810|11808|11798.3|11796.3|21527
1645434000000|2022-02-21 09:00:00|11807.6|11805.6|11808.4|11806.4|11810.8|11808.8|11806.9|11804.9|5635
1645437600000|2022-02-21 10:00:00|11809.2|11807.2|11813.9|11811.9|11814.7|11812.7|11807.6|11805.6|11987
1645441200000|2022-02-21 11:00:00|11814.7|11812.7|11815.5|11813.5|11818.6|11816.6|11813.9|11811.9|10508
1645444800000|2022-02-21 12:00:00|11816.2|11814.2|11821.7|11819.7|11821.7|11819.7|11814.7|11812.7|12571
1645448400000|2022-02-21 13:00:00|11820.9|11818.9|11827.2|11825.2|11828.7|11826.7|11820.1|11818.1|22561
1645452000000|2022-02-21 14:00:00|11826.4|11824.4|11823.3|11821.3|11827.2|11825.2|11818.6|11816.6|11555
1645455600000|2022-02-21 15:00:00|11822.5|11820.5|11820.9|11818.9|11825.6|11823.6|11818.6|11816.6|5849
1645459200000|2022-02-21 16:00:00|11821.7|11819.7|11819.4|11817.4|11822.5|11820.5|11817.8|11815.8|33042
1645462800000|2022-02-21 17:00:00|11820.1|11818.1|11824|11822|11824.4|11822.4|11817.8|11815.8|5262
1645484400000|2022-02-21 23:00:00|11836.9|11834.9|11836.2|11834.2|11839.7|11837.7|11833.4|11831.4|13703
1645488000000|2022-02-22 00:00:00|11835.8|11833.8|11830.3|11828.3|11838.9|11836.9|11825.6|11823.6|15575
1645491600000|2022-02-22 01:00:00|11829.5|11827.5|11834.2|11832.2|11837.3|11835.3|11828.7|11826.7|12046
1645495200000|2022-02-22 02:00:00|11833.4|11831.4|11834.2|11832.2|11836.5|11834.5|11831.1|11829.1|12455
1645498800000|2022-02-22 03:00:00|11835|11833|11835.8|11833.8|11837.3|11835.3|11834.2|11832.2|5718
1645502400000|2022-02-22 04:00:00|11835.4|11833.4|11831.9|11829.9|11835.8|11833.8|11831.1|11829.1|6864
1645506000000|2022-02-22 05:00:00|11832.3|11830.3|11828.7|11826.7|11833.4|11831.4|11828.7|11826.7|7270
1645509600000|2022-02-22 06:00:00|11828|11826|11831.1|11829.1|11831.9|11829.9|11824|11822|23225
1645513200000|2022-02-22 07:00:00|11831.9|11829.9|11835.8|11833.8|11841.2|11839.2|11829.5|11827.5|32283
1645516800000|2022-02-22 08:00:00|11836.5|11834.5|11817.8|11815.8|11837.3|11835.3|11815.5|11813.5|43934
1645520400000|2022-02-22 09:00:00|11818.6|11816.6|11817|11815|11819.4|11817.4|11808.4|11806.4|28062
1645524000000|2022-02-22 10:00:00|11816.2|11814.2|11799.8|11797.8|11816.2|11814.2|11798.3|11796.3|40193
1645527600000|2022-02-22 11:00:00|11800.6|11798.6|11786.5|11784.5|11801.4|11799.4|11783.4|11781.4|45990
1645531200000|2022-02-22 12:00:00|11787.3|11785.3|11795.9|11793.9|11799|11797|11783.4|11781.4|87075
1645534800000|2022-02-22 13:00:00|11795.1|11793.1|11798.3|11796.3|11799.8|11797.8|11789.7|11787.7|84209
1645538400000|2022-02-22 14:00:00|11797.5|11795.5|11791.2|11789.2|11800.6|11798.6|11788.9|11786.9|140693
1645542000000|2022-02-22 15:00:00|11790.5|11788.5|11798.3|11796.3|11798.3|11796.3|11788.1|11786.1|177565
1645545600000|2022-02-22 16:00:00|11799|11797|11797.5|11795.5|11805.3|11803.3|11794.4|11792.4|201778
1645549200000|2022-02-22 17:00:00|11796.7|11794.7|11800.6|11798.6|11801.4|11799.4|11792.8|11790.8|143822
1645552800000|2022-02-22 18:00:00|11800.2|11798.2|11802.2|11800.2|11803|11801|11799|11797|161671
1645556400000|2022-02-22 19:00:00|11803|11801|11788.1|11786.1|11803|11801|11786.5|11784.5|165378
1645560000000|2022-02-22 20:00:00|11787.3|11785.3|11799.8|11797.8|11799.8|11797.8|11784.2|11782.2|86606
1645563600000|2022-02-22 21:00:00|11799|11797|11787.3|11785.3|11799.8|11797.8|11784.2|11782.2|120988
1645570800000|2022-02-22 23:00:00|11788.1|11786.1|11785.8|11783.8|11788.9|11786.9|11785|11783|4995
1645574400000|2022-02-23 00:00:00|11786.5|11784.5|11789.7|11787.7|11791.2|11789.2|11785.8|11783.8|3910
1645578000000|2022-02-23 01:00:00|11790.1|11788.1|11788.1|11786.1|11792|11790|11788.1|11786.1|4850
1645581600000|2022-02-23 02:00:00|11788.9|11786.9|11791.2|11789.2|11792|11790|11788.1|11786.1|2896
1645585200000|2022-02-23 03:00:00|11791.6|11789.6|11792.8|11790.8|11793.6|11791.6|11791.2|11789.2|1881
1645588800000|2022-02-23 04:00:00|11792|11790|11791.2|11789.2|11792.8|11790.8|11791.2|11789.2|1779
1645592400000|2022-02-23 05:00:00|11790.8|11788.8|11787.3|11785.3|11790.8|11788.8|11787.3|11785.3|3672
1645596000000|2022-02-23 06:00:00|11786.5|11784.5|11775.6|11773.6|11786.5|11784.5|11775.6|11773.6|20735
1645599600000|2022-02-23 07:00:00|11776.4|11774.4|11767|11765|11778|11776|11766.2|11764.2|32978
1645603200000|2022-02-23 08:00:00|11767.4|11765.4|11768.6|11766.6|11772.5|11770.5|11763.9|11761.9|64399
1645606800000|2022-02-23 09:00:00|11767.8|11765.8|11769.4|11767.4|11770.1|11768.1|11765.5|11763.5|54847
1645610400000|2022-02-23 10:00:00|11770.1|11768.1|11774.8|11772.8|11776.4|11774.4|11768.6|11766.6|54247
1645614000000|2022-02-23 11:00:00|11775.6|11773.6|11776.4|11774.4|11777.2|11775.2|11770.5|11768.5|212241
1645617600000|2022-02-23 12:00:00|11775.6|11773.6|11769.4|11767.4|11776.4|11774.4|11767.8|11765.8|26000
1645621200000|2022-02-23 13:00:00|11770.1|11768.1|11778|11776|11778.7|11776.7|11767.8|11765.8|255523
1645624800000|2022-02-23 14:00:00|11777.2|11775.2|11771.7|11769.7|11779.5|11777.5|11765.5|11763.5|300799
1645628400000|2022-02-23 15:00:00|11772.5|11770.5|11782.6|11780.6|11782.6|11780.6|11770.9|11768.9|262484
1645632000000|2022-02-23 16:00:00|11781.9|11779.9|11774|11772|11785.8|11783.8|11773.3|11771.3|127143
1645635600000|2022-02-23 17:00:00|11773.3|11771.3|11778.7|11776.7|11781.1|11779.1|11773.3|11771.3|97514
1645639200000|2022-02-23 18:00:00|11778|11776|11784.2|11782.2|11785.4|11783.4|11777.2|11775.2|88416
1645642800000|2022-02-23 19:00:00|11783.4|11781.4|11777.2|11775.2|11783.4|11781.4|11776.4|11774.4|113919
1645646400000|2022-02-23 20:00:00|11778|11776|11773.3|11771.3|11781.1|11779.1|11773.3|11771.3|106435
1645650000000|2022-02-23 21:00:00|11773.7|11771.7|11771.7|11769.7|11774.8|11772.8|11768.6|11766.6|65916
1645657200000|2022-02-23 23:00:00|11775.6|11773.6|11785|11783|11785.8|11783.8|11774.8|11772.8|5128
1645660800000|2022-02-24 00:00:00|11785.8|11783.8|11797.5|11795.5|11799|11797|11784.2|11782.2|16014
1645664400000|2022-02-24 01:00:00|11797.9|11795.9|11783.4|11781.4|11798.3|11796.3|11781.9|11779.9|13497
1645668000000|2022-02-24 02:00:00|11783.8|11781.8|11797.5|11795.5|11801.4|11799.4|11783.4|11781.4|13424
1645671600000|2022-02-24 03:00:00|11796.7|11794.7|11825.6|11823.6|11831.9|11829.9|11794.4|11792.4|45695
1645675200000|2022-02-24 04:00:00|11826.4|11824.4|11822.5|11820.5|11842.8|11840.8|11820.9|11818.9|33084
1645678800000|2022-02-24 05:00:00|11822.1|11820.1|11829.5|11827.5|11832.6|11830.6|11820.9|11818.9|12275
1645682400000|2022-02-24 06:00:00|11830.3|11828.3|11831.9|11829.9|11834.6|11832.6|11825.6|11823.6|14748
1645686000000|2022-02-24 07:00:00|11831.1|11829.1|11820.1|11818.1|11834.2|11832.2|11818.6|11816.6|36129
1645689600000|2022-02-24 08:00:00|11820.5|11818.5|11823.3|11821.3|11824|11822|11805.3|11803.3|114598
1645693200000|2022-02-24 09:00:00|11822.5|11820.5|11831.1|11829.1|11833.4|11831.4|11816.2|11814.2|45140
1645696800000|2022-02-24 10:00:00|11830.3|11828.3|11840.5|11838.5|11845.9|11843.9|11829.5|11827.5|49071
1645700400000|2022-02-24 11:00:00|11840.1|11838.1|11825.6|11823.6|11848.3|11846.3|11825.6|11823.6|43387
1645704000000|2022-02-24 12:00:00|11826.4|11824.4|11837.3|11835.3|11845.1|11843.1|11824.8|11822.8|50126
1645707600000|2022-02-24 13:00:00|11836.5|11834.5|11838.1|11836.1|11838.1|11836.1|11824.8|11822.8|207027
1645711200000|2022-02-24 14:00:00|11837.3|11835.3|11819.4|11817.4|11839.7|11837.7|11812.7|11810.7|121610
1645714800000|2022-02-24 15:00:00|11820.1|11818.1|11804.5|11802.5|11820.1|11818.1|11802.2|11800.2|215569
1645718400000|2022-02-24 16:00:00|11805.3|11803.3|11800.6|11798.6|11811.5|11809.5|11798.3|11796.3|131023
1645722000000|2022-02-24 17:00:00|11801.4|11799.4|11813.1|11811.1|11821.7|11819.7|11800.6|11798.6|55223
1645725600000|2022-02-24 18:00:00|11813.9|11811.9|11814.7|11812.7|11825.6|11823.6|11809.2|11807.2|71256
1645729200000|2022-02-24 19:00:00|11813.9|11811.9|11795.9|11793.9|11817.8|11815.8|11795.9|11793.9|66815
1653055200000|2022-05-20 14:00:00|11269|11267|11284.2|11282.2|11286.5|11284.5|11268.6|11266.6|16073
1653058800000|2022-05-20 15:00:00|11283.8|11281.8|11288.1|11286.1|11290.5|11288.5|11280.7|11278.7|56521
1653062400000|2022-05-20 16:00:00|11287.3|11285.3|11299|11297|11304.5|11302.5|11286.5|11284.5|20020
1653066000000|2022-05-20 17:00:00|11299.8|11297.8|11295.1|11293.1|11305.3|11303.3|11292|11290|9975
1653069600000|2022-05-20 18:00:00|11295.5|11293.5|11294.4|11292.4|11299|11297|11294.4|11292.4|12282
1653073200000|2022-05-20 19:00:00|11294.8|11292.8|11290.5|11288.5|11301.4|11299.4|11290.5|11288.5|5374
1653076800000|2022-05-20 20:00:00|11291.2|11289.2|11295.5|11293.5|11295.9|11293.9|11290.5|11288.5|6053
1653256800000|2022-05-22 22:00:00|11291.6|11289.6|11292|11290|11292.8|11290.8|11286.9|11284.9|331
1653260400000|2022-05-22 23:00:00|11292.4|11290.4|11285.8|11283.8|11293.6|11291.6|11283.8|11281.8|266
1653264000000|2022-05-23 00:00:00|11286.2|11284.2|11282.6|11280.6|11290.8|11288.8|11278.7|11276.7|1716
1653267600000|2022-05-23 01:00:00|11282.3|11280.3|11279.9|11277.9|11282.3|11280.3|11276.4|11274.4|1608
1653271200000|2022-05-23 02:00:00|11279.5|11277.5|11283.4|11281.4|11285.8|11283.8|11278.7|11276.7|620
1653274800000|2022-05-23 03:00:00|11283|11281|11281.9|11279.9|11285|11283|11280.3|11278.3|754
1653278400000|2022-05-23 04:00:00|11281.5|11279.5|11278|11276|11281.9|11279.9|11278|11276|1838
1653282000000|2022-05-23 05:00:00|11278.3|11276.3|11269.4|11267.4|11279.5|11277.5|11265.8|11263.8|889
1653285600000|2022-05-23 06:00:00|11269.8|11267.8|11273.3|11271.3|11277.6|11275.6|11268.2|11266.2|6090
1653289200000|2022-05-23 07:00:00|11272.5|11270.5|11285|11283|11288.9|11286.9|11271.7|11269.7|3164
1653292800000|2022-05-23 08:00:00|11284.6|11282.6|11285.8|11283.8|11290.5|11288.5|11280.3|11278.3|6144
1653296400000|2022-05-23 09:00:00|11285|11283|11281.1|11279.1|11286.5|11284.5|11278.7|11276.7|7928
1653300000000|2022-05-23 10:00:00|11281.5|11279.5|11277.2|11275.2|11284.6|11282.6|11277.2|11275.2|3760
1653303600000|2022-05-23 11:00:00|11277.6|11275.6|11283.4|11281.4|11284.2|11282.2|11274.8|11272.8|12087
1653307200000|2022-05-23 12:00:00|11282.6|11280.6|11279.5|11277.5|11285.4|11283.4|11272.5|11270.5|176781
1653310800000|2022-05-23 13:00:00|11280.3|11278.3|11282.6|11280.6|11293.6|11291.6|11274|11272|83504
1653314400000|2022-05-23 14:00:00|11283|11281|11275.6|11273.6|11287.3|11285.3|11274.8|11272.8|46778
1653318000000|2022-05-23 15:00:00|11276.4|11274.4|11262.3|11260.3|11278|11276|11258.4|11256.4|91183
1653321600000|2022-05-23 16:00:00|11263.1|11261.1|11259.2|11257.2|11263.1|11261.1|11256.9|11254.9|70533
1653325200000|2022-05-23 17:00:00|11258.4|11256.4|11258|11256|11264.7|11262.7|11256.9|11254.9|47665
1653328800000|2022-05-23 18:00:00|11257.6|11255.6|11260|11258|11262.3|11260.3|11255.3|11253.3|21043
1653332400000|2022-05-23 19:00:00|11260.4|11258.4|11258|11256|11260.8|11258.8|11254.5|11252.5|14381
1653336000000|2022-05-23 20:00:00|11257.6|11255.6|11262.3|11260.3|11263.1|11261.1|11256.9|11254.9|12769
1653343200000|2022-05-23 22:00:00|11269.8|11267.8|11268.6|11266.6|11271.7|11269.7|11267.4|11265.4|366
1653346800000|2022-05-23 23:00:00|11269|11267|11267.4|11265.4|11273.3|11271.3|11265.8|11263.8|684
1653350400000|2022-05-24 00:00:00|11267.8|11265.8|11270.1|11268.1|11272.5|11270.5|11265.8|11263.8|673
1653354000000|2022-05-24 01:00:00|11270.5|11268.5|11261.5|11259.5|11271.7|11269.7|11258.4|11256.4|9050
1653357600000|2022-05-24 02:00:00|11263.1|11261.1|11267|11265|11268.6|11266.6|11263.1|11261.1|563
1653361200000|2022-05-24 03:00:00|11266.6|11264.6|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|538
1653364800000|2022-05-24 04:00:00|11269.4|11267.4|11268.2|11266.2|11270.9|11268.9|11265.1|11263.1|462
1653368400000|2022-05-24 05:00:00|11267.8|11265.8|11272.5|11270.5|11273.3|11271.3|11265.8|11263.8|1121
1653372000000|2022-05-24 06:00:00|11272.1|11270.1|11273.3|11271.3|11278|11276|11267.4|11265.4|26269
1653375600000|2022-05-24 07:00:00|11272.9|11270.9|11285.8|11283.8|11288.1|11286.1|11270.1|11268.1|13692
1653379200000|2022-05-24 08:00:00|11286.2|11284.2|11288.9|11286.9|11292.8|11290.8|11278.7|11276.7|21070
1653382800000|2022-05-24 09:00:00|11289.3|11287.3|11288.1|11286.1|11291.2|11289.2|11286.5|11284.5|49082
1653386400000|2022-05-24 10:00:00|11288.9|11286.9|11284.6|11282.6|11288.9|11286.9|11281.9|11279.9|13828
1653390000000|2022-05-24 11:00:00|11284.2|11282.2|11282.6|11280.6|11285|11283|11278|11276|27223
1653393600000|2022-05-24 12:00:00|11283|11281|11284.2|11282.2|11287.3|11285.3|11276.4|11274.4|151966
1653397200000|2022-05-24 13:00:00|11284.6|11282.6|11310.8|11308.8|11310.8|11308.8|11283|11281|194643
1653400800000|2022-05-24 14:00:00|11311.2|11309.2|11331.1|11329.1|11337.3|11335.3|11311.2|11309.2|194640
1653404400000|2022-05-24 15:00:00|11330.7|11328.7|11326.8|11324.8|11337.3|11335.3|11324|11322|122342
1653408000000|2022-05-24 16:00:00|11326.4|11324.4|11328.7|11326.7|11334.2|11332.2|11318.6|11316.6|57251
1653411600000|2022-05-24 17:00:00|11329.1|11327.1|11324.8|11322.8|11331.9|11329.9|11323.3|11321.3|84725
1653415200000|2022-05-24 18:00:00|11325.6|11323.6|11320.1|11318.1|11328|11326|11319.4|11317.4|122246
1653418800000|2022-05-24 19:00:00|11320.9|11318.9|11319.4|11317.4|11322.5|11320.5|11317|11315|159508
1653422400000|2022-05-24 20:00:00|11318.6|11316.6|11325.2|11323.2|11327.2|11325.2|11317.8|11315.8|26486
1653429600000|2022-05-24 22:00:00|11321.7|11319.7|11321.7|11319.7|11323.3|11321.3|11317|11315|1440
1653433200000|2022-05-24 23:00:00|11320.1|11318.1|11324.8|11322.8|11324.8|11322.8|11318.6|11316.6|802
1653436800000|2022-05-25 00:00:00|11325.6|11323.6|11318.6|11316.6|11326.4|11324.4|11316.2|11314.2|4136
1653440400000|2022-05-25 01:00:00|11318.2|11316.2|11320.9|11318.9|11323.7|11321.7|11314.7|11312.7|5033
1653444000000|2022-05-25 02:00:00|11320.1|11318.1|11316.6|11314.6|11320.1|11318.1|11315.5|11313.5|9157
1653447600000|2022-05-25 03:00:00|11317|11315|11317.8|11315.8|11320.5|11318.5|11315.5|11313.5|17928
1653451200000|2022-05-25 04:00:00|11317.4|11315.4|11318.6|11316.6|11321.3|11319.3|11316.2|11314.2|2133
1653454800000|2022-05-25 05:00:00|11317.8|11315.8|11320.1|11318.1|11324.8|11322.8|11315.5|11313.5|6493
1653458400000|2022-05-25 06:00:00|11320.9|11318.9|11324|11322|11331.9|11329.9|11320.1|11318.1|12792
1653462000000|2022-05-25 07:00:00|11323.7|11321.7|11324|11322|11325.6|11323.6|11319.4|11317.4|66164
1653465600000|2022-05-25 08:00:00|11323.3|11321.3|11324.8|11322.8|11332.6|11330.6|11322.5|11320.5|52837
1653469200000|2022-05-25 09:00:00|11324.4|11322.4|11321.7|11319.7|11331.1|11329.1|11320.9|11318.9|172792
1653472800000|2022-05-25 10:00:00|11322.1|11320.1|11321.7|11319.7|11324|11322|11319.4|11317.4|34912
1653476400000|2022-05-25 11:00:00|11321.3|11319.3|11334.2|11332.2|11337.3|11335.3|11318.6|11316.6|60010
1653480000000|2022-05-25 12:00:00|11335|11333|11338.9|11336.9|11346.7|11344.7|11328.7|11326.7|182390
1653483600000|2022-05-25 13:00:00|11338.1|11336.1|11335.8|11333.8|11352.2|11350.2|11334.2|11332.2|219370
1653487200000|2022-05-25 14:00:00|11335.4|11333.4|11335.8|11333.8|11340.5|11338.5|11329.5|11327.5|114564
1653490800000|2022-05-25 15:00:00|11336.5|11334.5|11338.1|11336.1|11340.5|11338.5|11334.2|11332.2|248993
1653494400000|2022-05-25 16:00:00|11337.3|11335.3|11332.6|11330.6|11338.9|11336.9|11331.9|11329.9|103389
1653498000000|2022-05-25 17:00:00|11333.4|11331.4|11330.7|11328.7|11335.8|11333.8|11328.7|11326.7|126888
1653501600000|2022-05-25 18:00:00|11330.3|11328.3|11341.2|11339.2|11341.2|11339.2|11326.4|11324.4|68820
1653505200000|2022-05-25 19:00:00|11342|11340|11342.8|11340.8|11344.4|11342.4|11333.4|11331.4|76933
1653508800000|2022-05-25 20:00:00|11342|11340|11340.5|11338.5|11342|11340|11337.3|11335.3|48395
1653516000000|2022-05-25 22:00:00|11338.5|11336.5|11341.6|11339.6|11343.6|11341.6|11335.4|11333.4|738
1653519600000|2022-05-25 23:00:00|11341.2|11339.2|11342.8|11340.8|11344.4|11342.4|11340.5|11338.5|1956
1653523200000|2022-05-26 00:00:00|11343.2|11341.2|11326.4|11324.4|11343.2|11341.2|11325.6|11323.6|6872
1653526800000|2022-05-26 01:00:00|11325.6|11323.6|11338.9|11336.9|11339.7|11337.7|11325.6|11323.6|12307
1653530400000|2022-05-26 02:00:00|11339.7|11337.7|11335|11333|11340.5|11338.5|11331.9|11329.9|4220
1653534000000|2022-05-26 03:00:00|11335.8|11333.8|11338.1|11336.1|11338.9|11336.9|11335|11333|2958
1653537600000|2022-05-26 04:00:00|11338.5|11336.5|11342|11340|11342.8|11340.8|11336.5|11334.5|3891
1653541200000|2022-05-26 05:00:00|11341.2|11339.2|11342.8|11340.8|11342.8|11340.8|11338.1|11336.1|2812
1653544800000|2022-05-26 06:00:00|11342|11340|11355.3|11353.3|11356.1|11354.1|11342|11340|21606
1653548400000|2022-05-26 07:00:00|11356.1|11354.1|11363.1|11361.1|11365.5|11363.5|11351.4|11349.4|47255
1653552000000|2022-05-26 08:00:00|11363.9|11361.9|11358.4|11356.4|11366.2|11364.2|11357.6|11355.6|18215
1653555600000|2022-05-26 09:00:00|11357.6|11355.6|11349.8|11347.8|11360|11358|11348.3|11346.3|44865
1653559200000|2022-05-26 10:00:00|11349|11347|11350.6|11348.6|11360|11358|11349|11347|20359
1653562800000|2022-05-26 11:00:00|11351.4|11349.4|11348.3|11346.3|11353.7|11351.7|11339.7|11337.7|28311
1653566400000|2022-05-26 12:00:00|11348.7|11346.7|11358.4|11356.4|11362.3|11360.3|11347.5|11345.5|79976
1653570000000|2022-05-26 13:00:00|11357.6|11355.6|11360|11358|11363.9|11361.9|11350.6|11348.6|83854
1653573600000|2022-05-26 14:00:00|11359.2|11357.2|11345.9|11343.9|11362.3|11360.3|11345.1|11343.1|78422
1653577200000|2022-05-26 15:00:00|11345.1|11343.1|11335.8|11333.8|11345.9|11343.9|11332.6|11330.6|88762
1653580800000|2022-05-26 16:00:00|11336.5|11334.5|11330.3|11328.3|11338.9|11336.9|11327.2|11325.2|71494
1653584400000|2022-05-26 17:00:00|11329.9|11327.9|11338.9|11336.9|11344.4|11342.4|11329.5|11327.5|63281
1653588000000|2022-05-26 18:00:00|11338.5|11336.5|11342.8|11340.8|11343.6|11341.6|11335|11333|69661
1653591600000|2022-05-26 19:00:00|11342|11340|11342|11340|11345.9|11343.9|11340.5|11338.5|86703
1653595200000|2022-05-26 20:00:00|11342.8|11340.8|11345.1|11343.1|11352.2|11350.2|11342.8|11340.8|31019
1653602400000|2022-05-26 22:00:00|11344|11342|11345.1|11343.1|11348.3|11346.3|11342|11340|2529
1653606000000|2022-05-26 23:00:00|11344.4|11342.4|11344.4|11342.4|11346.7|11344.7|11342|11340|5147
1653609600000|2022-05-27 00:00:00|11345.1|11343.1|11345.9|11343.9|11347.5|11345.5|11336.5|11334.5|6762
1653613200000|2022-05-27 01:00:00|11346.7|11344.7|11342|11340|11346.7|11344.7|11340.5|11338.5|4472
1653616800000|2022-05-27 02:00:00|11342.8|11340.8|11346.7|11344.7|11350.6|11348.6|11342.8|11340.8|7254
1653620400000|2022-05-27 03:00:00|11347.5|11345.5|11346.7|11344.7|11347.5|11345.5|11344.4|11342.4|3053
1653624000000|2022-05-27 04:00:00|11345.9|11343.9|11346.7|11344.7|11347.5|11345.5|11345.1|11343.1|2647
1653627600000|2022-05-27 05:00:00|11345.9|11343.9|11349|11347|11353|11351|11345.1|11343.1|4285
1653631200000|2022-05-27 06:00:00|11349.8|11347.8|11347.5|11345.5|11353|11351|11346.7|11344.7|13301
1653634800000|2022-05-27 07:00:00|11348.3|11346.3|11343.6|11341.6|11349.8|11347.8|11340.5|11338.5|24493
1653638400000|2022-05-27 08:00:00|11344.4|11342.4|11341.2|11339.2|11346.7|11344.7|11340.5|11338.5|14021
1653642000000|2022-05-27 09:00:00|11342|11340|11345.1|11343.1|11345.9|11343.9|11341.2|11339.2|20407
1653645600000|2022-05-27 10:00:00|11345.9|11343.9|11346.7|11344.7|11351.4|11349.4|11345.1|11343.1|16395
1653649200000|2022-05-27 11:00:00|11347.1|11345.1|11350.6|11348.6|11351.4|11349.4|11346.7|11344.7|18332
1653652800000|2022-05-27 12:00:00|11351.4|11349.4|11341.2|11339.2|11352.2|11350.2|11336.5|11334.5|42422
1653656400000|2022-05-27 13:00:00|11342|11340|11350.6|11348.6|11353|11351|11341.2|11339.2|55626
1653660000000|2022-05-27 14:00:00|11349.8|11347.8|11344.4|11342.4|11352.2|11350.2|11341.2|11339.2|52007
1653663600000|2022-05-27 15:00:00|11345.1|11343.1|11340.5|11338.5|11345.1|11343.1|11338.1|11336.1|27204
1653667200000|2022-05-27 16:00:00|11341.2|11339.2|11332.6|11330.6|11341.2|11339.2|11331.1|11329.1|33956
1653670800000|2022-05-27 17:00:00|11331.1|11329.1|11339.7|11337.7|11339.7|11337.7|11331.1|11329.1|24712
1653674400000|2022-05-27 18:00:00|11338.9|11336.9|11339.7|11337.7|11340.5|11338.5|11333.4|11331.4|11945
1653678000000|2022-05-27 19:00:00|11340.5|11338.5|11340.5|11338.5|11344.4|11342.4|11338.9|11336.9|8365
1653681600000|2022-05-27 20:00:00|11341.2|11339.2|11339.7|11337.7|11342|11340|11338.1|11336.1|9048
1653256800000|2022-05-22 22:00:00|11291.6|11289.6|11292|11290|11292.8|11290.8|11286.9|11284.9|331
1653260400000|2022-05-22 23:00:00|11292.4|11290.4|11285.8|11283.8|11293.6|11291.6|11283.8|11281.8|266
1653264000000|2022-05-23 00:00:00|11286.2|11284.2|11282.6|11280.6|11290.8|11288.8|11278.7|11276.7|1716
1653267600000|2022-05-23 01:00:00|11282.3|11280.3|11279.9|11277.9|11282.3|11280.3|11276.4|11274.4|1608
1653271200000|2022-05-23 02:00:00|11279.5|11277.5|11283.4|11281.4|11285.8|11283.8|11278.7|11276.7|620
1653274800000|2022-05-23 03:00:00|11283|11281|11281.9|11279.9|11285|11283|11280.3|11278.3|754
1653278400000|2022-05-23 04:00:00|11281.5|11279.5|11278|11276|11281.9|11279.9|11278|11276|1838
1653282000000|2022-05-23 05:00:00|11278.3|11276.3|11269.4|11267.4|11279.5|11277.5|11265.8|11263.8|889
1653285600000|2022-05-23 06:00:00|11269.8|11267.8|11273.3|11271.3|11277.6|11275.6|11268.2|11266.2|6090
1653289200000|2022-05-23 07:00:00|11272.5|11270.5|11285|11283|11288.9|11286.9|11271.7|11269.7|3164
1653292800000|2022-05-23 08:00:00|11284.6|11282.6|11285.8|11283.8|11290.5|11288.5|11280.3|11278.3|6144
1653296400000|2022-05-23 09:00:00|11285|11283|11281.1|11279.1|11286.5|11284.5|11278.7|11276.7|7928
1653300000000|2022-05-23 10:00:00|11281.5|11279.5|11277.2|11275.2|11284.6|11282.6|11277.2|11275.2|3760
1653303600000|2022-05-23 11:00:00|11277.6|11275.6|11283.4|11281.4|11284.2|11282.2|11274.8|11272.8|12087
1653307200000|2022-05-23 12:00:00|11282.6|11280.6|11279.5|11277.5|11285.4|11283.4|11272.5|11270.5|176781
1653310800000|2022-05-23 13:00:00|11280.3|11278.3|11282.6|11280.6|11293.6|11291.6|11274|11272|83504
1653314400000|2022-05-23 14:00:00|11283|11281|11275.6|11273.6|11287.3|11285.3|11274.8|11272.8|46778
1653318000000|2022-05-23 15:00:00|11276.4|11274.4|11262.3|11260.3|11278|11276|11258.4|11256.4|91183
1653321600000|2022-05-23 16:00:00|11263.1|11261.1|11259.2|11257.2|11263.1|11261.1|11256.9|11254.9|70533
1653325200000|2022-05-23 17:00:00|11258.4|11256.4|11258|11256|11264.7|11262.7|11256.9|11254.9|47665
1653328800000|2022-05-23 18:00:00|11257.6|11255.6|11260|11258|11262.3|11260.3|11255.3|11253.3|21043
1653332400000|2022-05-23 19:00:00|11260.4|11258.4|11258|11256|11260.8|11258.8|11254.5|11252.5|14381
1653336000000|2022-05-23 20:00:00|11257.6|11255.6|11262.3|11260.3|11263.1|11261.1|11256.9|11254.9|12769
1653343200000|2022-05-23 22:00:00|11269.8|11267.8|11268.6|11266.6|11271.7|11269.7|11267.4|11265.4|366
1653346800000|2022-05-23 23:00:00|11269|11267|11267.4|11265.4|11273.3|11271.3|11265.8|11263.8|684
1653350400000|2022-05-24 00:00:00|11267.8|11265.8|11270.1|11268.1|11272.5|11270.5|11265.8|11263.8|673
1653354000000|2022-05-24 01:00:00|11270.5|11268.5|11261.5|11259.5|11271.7|11269.7|11258.4|11256.4|9050
1653357600000|2022-05-24 02:00:00|11263.1|11261.1|11267|11265|11268.6|11266.6|11263.1|11261.1|563
1653361200000|2022-05-24 03:00:00|11266.6|11264.6|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|538
1653364800000|2022-05-24 04:00:00|11269.4|11267.4|11268.2|11266.2|11270.9|11268.9|11265.1|11263.1|462
1653368400000|2022-05-24 05:00:00|11267.8|11265.8|11272.5|11270.5|11273.3|11271.3|11265.8|11263.8|1121
1653372000000|2022-05-24 06:00:00|11272.1|11270.1|11273.3|11271.3|11278|11276|11267.4|11265.4|26269
1653375600000|2022-05-24 07:00:00|11272.9|11270.9|11285.8|11283.8|11288.1|11286.1|11270.1|11268.1|13692
1653379200000|2022-05-24 08:00:00|11286.2|11284.2|11288.9|11286.9|11292.8|11290.8|11278.7|11276.7|21070
1653382800000|2022-05-24 09:00:00|11289.3|11287.3|11288.1|11286.1|11291.2|11289.2|11286.5|11284.5|49082
1653386400000|2022-05-24 10:00:00|11288.9|11286.9|11284.6|11282.6|11288.9|11286.9|11281.9|11279.9|13828
1653390000000|2022-05-24 11:00:00|11284.2|11282.2|11282.6|11280.6|11285|11283|11278|11276|27223
1653393600000|2022-05-24 12:00:00|11283|11281|11284.2|11282.2|11287.3|11285.3|11276.4|11274.4|151966
1653397200000|2022-05-24 13:00:00|11284.6|11282.6|11310.8|11308.8|11310.8|11308.8|11283|11281|194643
1653400800000|2022-05-24 14:00:00|11311.2|11309.2|11331.1|11329.1|11337.3|11335.3|11311.2|11309.2|194640
1653404400000|2022-05-24 15:00:00|11330.7|11328.7|11326.8|11324.8|11337.3|11335.3|11324|11322|122342
1653408000000|2022-05-24 16:00:00|11326.4|11324.4|11328.7|11326.7|11334.2|11332.2|11318.6|11316.6|57251
1653411600000|2022-05-24 17:00:00|11329.1|11327.1|11324.8|11322.8|11331.9|11329.9|11323.3|11321.3|84725
1653415200000|2022-05-24 18:00:00|11325.6|11323.6|11320.1|11318.1|11328|11326|11319.4|11317.4|122246
1653418800000|2022-05-24 19:00:00|11320.9|11318.9|11319.4|11317.4|11322.5|11320.5|11317|11315|159508
1653422400000|2022-05-24 20:00:00|11318.6|11316.6|11325.2|11323.2|11327.2|11325.2|11317.8|11315.8|26486
1653429600000|2022-05-24 22:00:00|11321.7|11319.7|11321.7|11319.7|11323.3|11321.3|11317|11315|1440
1653433200000|2022-05-24 23:00:00|11320.1|11318.1|11324.8|11322.8|11324.8|11322.8|11318.6|11316.6|802
1653436800000|2022-05-25 00:00:00|11325.6|11323.6|11318.6|11316.6|11326.4|11324.4|11316.2|11314.2|4136
1653440400000|2022-05-25 01:00:00|11318.2|11316.2|11320.9|11318.9|11323.7|11321.7|11314.7|11312.7|5033
1653444000000|2022-05-25 02:00:00|11320.1|11318.1|11316.6|11314.6|11320.1|11318.1|11315.5|11313.5|9157
1653447600000|2022-05-25 03:00:00|11317|11315|11317.8|11315.8|11320.5|11318.5|11315.5|11313.5|17928
1653451200000|2022-05-25 04:00:00|11317.4|11315.4|11318.6|11316.6|11321.3|11319.3|11316.2|11314.2|2133
1653454800000|2022-05-25 05:00:00|11317.8|11315.8|11320.1|11318.1|11324.8|11322.8|11315.5|11313.5|6493
1653458400000|2022-05-25 06:00:00|11320.9|11318.9|11324|11322|11331.9|11329.9|11320.1|11318.1|12792
1653462000000|2022-05-25 07:00:00|11323.7|11321.7|11324|11322|11325.6|11323.6|11319.4|11317.4|66164
1653465600000|2022-05-25 08:00:00|11323.3|11321.3|11324.8|11322.8|11332.6|11330.6|11322.5|11320.5|52837
1653469200000|2022-05-25 09:00:00|11324.4|11322.4|11321.7|11319.7|11331.1|11329.1|11320.9|11318.9|172792
1653472800000|2022-05-25 10:00:00|11322.1|11320.1|11321.7|11319.7|11324|11322|11319.4|11317.4|34912
1653476400000|2022-05-25 11:00:00|11321.3|11319.3|11334.2|11332.2|11337.3|11335.3|11318.6|11316.6|60010
1653480000000|2022-05-25 12:00:00|11335|11333|11338.9|11336.9|11346.7|11344.7|11328.7|11326.7|182390
1653483600000|2022-05-25 13:00:00|11338.1|11336.1|11335.8|11333.8|11352.2|11350.2|11334.2|11332.2|219370
1653487200000|2022-05-25 14:00:00|11335.4|11333.4|11335.8|11333.8|11340.5|11338.5|11329.5|11327.5|114564
1653490800000|2022-05-25 15:00:00|11336.5|11334.5|11338.1|11336.1|11340.5|11338.5|11334.2|11332.2|248993
1653494400000|2022-05-25 16:00:00|11337.3|11335.3|11332.6|11330.6|11338.9|11336.9|11331.9|11329.9|103389
1653498000000|2022-05-25 17:00:00|11333.4|11331.4|11330.7|11328.7|11335.8|11333.8|11328.7|11326.7|126888
1653501600000|2022-05-25 18:00:00|11330.3|11328.3|11341.2|11339.2|11341.2|11339.2|11326.4|11324.4|68820
1653505200000|2022-05-25 19:00:00|11342|11340|11342.8|11340.8|11344.4|11342.4|11333.4|11331.4|76933
1653508800000|2022-05-25 20:00:00|11342|11340|11340.5|11338.5|11342|11340|11337.3|11335.3|48395
1653516000000|2022-05-25 22:00:00|11338.5|11336.5|11341.6|11339.6|11343.6|11341.6|11335.4|11333.4|738
1653519600000|2022-05-25 23:00:00|11341.2|11339.2|11342.8|11340.8|11344.4|11342.4|11340.5|11338.5|1956
1653523200000|2022-05-26 00:00:00|11343.2|11341.2|11326.4|11324.4|11343.2|11341.2|11325.6|11323.6|6872
1653526800000|2022-05-26 01:00:00|11325.6|11323.6|11338.9|11336.9|11339.7|11337.7|11325.6|11323.6|12307
1653530400000|2022-05-26 02:00:00|11339.7|11337.7|11335|11333|11340.5|11338.5|11331.9|11329.9|4220
1653534000000|2022-05-26 03:00:00|11335.8|11333.8|11338.1|11336.1|11338.9|11336.9|11335|11333|2958
1653537600000|2022-05-26 04:00:00|11338.5|11336.5|11342|11340|11342.8|11340.8|11336.5|11334.5|3891
1653541200000|2022-05-26 05:00:00|11341.2|11339.2|11342.8|11340.8|11342.8|11340.8|11338.1|11336.1|2812
1653544800000|2022-05-26 06:00:00|11342|11340|11355.3|11353.3|11356.1|11354.1|11342|11340|21606
1653548400000|2022-05-26 07:00:00|11356.1|11354.1|11363.1|11361.1|11365.5|11363.5|11351.4|11349.4|47255
1653552000000|2022-05-26 08:00:00|11363.9|11361.9|11358.4|11356.4|11366.2|11364.2|11357.6|11355.6|18215
1653555600000|2022-05-26 09:00:00|11357.6|11355.6|11349.8|11347.8|11360|11358|11348.3|11346.3|44865
1653559200000|2022-05-26 10:00:00|11349|11347|11350.6|11348.6|11360|11358|11349|11347|20359
1653562800000|2022-05-26 11:00:00|11351.4|11349.4|11348.3|11346.3|11353.7|11351.7|11339.7|11337.7|28311
1653566400000|2022-05-26 12:00:00|11348.7|11346.7|11358.4|11356.4|11362.3|11360.3|11347.5|11345.5|79976
1653570000000|2022-05-26 13:00:00|11357.6|11355.6|11360|11358|11363.9|11361.9|11350.6|11348.6|83854
1653573600000|2022-05-26 14:00:00|11359.2|11357.2|11345.9|11343.9|11362.3|11360.3|11345.1|11343.1|78422
1653577200000|2022-05-26 15:00:00|11345.1|11343.1|11335.8|11333.8|11345.9|11343.9|11332.6|11330.6|88762
1653580800000|2022-05-26 16:00:00|11336.5|11334.5|11330.3|11328.3|11338.9|11336.9|11327.2|11325.2|71494
1653584400000|2022-05-26 17:00:00|11329.9|11327.9|11338.9|11336.9|11344.4|11342.4|11329.5|11327.5|63281
1653588000000|2022-05-26 18:00:00|11338.5|11336.5|11342.8|11340.8|11343.6|11341.6|11335|11333|69661
1653591600000|2022-05-26 19:00:00|11342|11340|11342|11340|11345.9|11343.9|11340.5|11338.5|86703
1653595200000|2022-05-26 20:00:00|11342.8|11340.8|11345.1|11343.1|11352.2|11350.2|11342.8|11340.8|31019
1653602400000|2022-05-26 22:00:00|11344|11342|11345.1|11343.1|11348.3|11346.3|11342|11340|2529
1653606000000|2022-05-26 23:00:00|11344.4|11342.4|11344.4|11342.4|11346.7|11344.7|11342|11340|5147
1653609600000|2022-05-27 00:00:00|11345.1|11343.1|11345.9|11343.9|11347.5|11345.5|11336.5|11334.5|6762
1653613200000|2022-05-27 01:00:00|11346.7|11344.7|11342|11340|11346.7|11344.7|11340.5|11338.5|4472
1653616800000|2022-05-27 02:00:00|11342.8|11340.8|11346.7|11344.7|11350.6|11348.6|11342.8|11340.8|7254
1653620400000|2022-05-27 03:00:00|11347.5|11345.5|11346.7|11344.7|11347.5|11345.5|11344.4|11342.4|3053
1653624000000|2022-05-27 04:00:00|11345.9|11343.9|11346.7|11344.7|11347.5|11345.5|11345.1|11343.1|2647
1653627600000|2022-05-27 05:00:00|11345.9|11343.9|11349|11347|11353|11351|11345.1|11343.1|4285
1653631200000|2022-05-27 06:00:00|11349.8|11347.8|11347.5|11345.5|11353|11351|11346.7|11344.7|13301
1653634800000|2022-05-27 07:00:00|11348.3|11346.3|11343.6|11341.6|11349.8|11347.8|11340.5|11338.5|24493
1653638400000|2022-05-27 08:00:00|11344.4|11342.4|11341.2|11339.2|11346.7|11344.7|11340.5|11338.5|14021
1653642000000|2022-05-27 09:00:00|11342|11340|11345.1|11343.1|11345.9|11343.9|11341.2|11339.2|20407
1653645600000|2022-05-27 10:00:00|11345.9|11343.9|11346.7|11344.7|11351.4|11349.4|11345.1|11343.1|16395
1653649200000|2022-05-27 11:00:00|11347.1|11345.1|11350.6|11348.6|11351.4|11349.4|11346.7|11344.7|18332
1653652800000|2022-05-27 12:00:00|11351.4|11349.4|11341.2|11339.2|11352.2|11350.2|11336.5|11334.5|42422
1653656400000|2022-05-27 13:00:00|11342|11340|11350.6|11348.6|11353|11351|11341.2|11339.2|55626
1653660000000|2022-05-27 14:00:00|11349.8|11347.8|11344.4|11342.4|11352.2|11350.2|11341.2|11339.2|52007
1653663600000|2022-05-27 15:00:00|11345.1|11343.1|11340.5|11338.5|11345.1|11343.1|11338.1|11336.1|27204
1653667200000|2022-05-27 16:00:00|11341.2|11339.2|11332.6|11330.6|11341.2|11339.2|11331.1|11329.1|33956
1653670800000|2022-05-27 17:00:00|11331.1|11329.1|11339.7|11337.7|11339.7|11337.7|11331.1|11329.1|24712
1653674400000|2022-05-27 18:00:00|11338.9|11336.9|11339.7|11337.7|11340.5|11338.5|11333.4|11331.4|11945
1653678000000|2022-05-27 19:00:00|11340.5|11338.5|11340.5|11338.5|11344.4|11342.4|11338.9|11336.9|8365
1653681600000|2022-05-27 20:00:00|11341.2|11339.2|11339.7|11337.7|11342|11340|11338.1|11336.1|9048
1653861600000|2022-05-29 22:00:00|11337.7|11335.7|11339.7|11337.7|11341.2|11339.2|11335.8|11333.8|1619
1653865200000|2022-05-29 23:00:00|11340.1|11338.1|11338.1|11336.1|11340.5|11338.5|11335.8|11333.8|1322
1653868800000|2022-05-30 00:00:00|11337.3|11335.3|11339.7|11337.7|11340.5|11338.5|11335|11333|2244
1653872400000|2022-05-30 01:00:00|11338.9|11336.9|11339.7|11337.7|11340.8|11338.8|11338.1|11336.1|1153
1653876000000|2022-05-30 02:00:00|11339.3|11337.3|11336.2|11334.2|11339.7|11337.7|11334.2|11332.2|2534
1653879600000|2022-05-30 03:00:00|11336.5|11334.5|11338.1|11336.1|11338.1|11336.1|11334.2|11332.2|2307
1653883200000|2022-05-30 04:00:00|11337.3|11335.3|11331.9|11329.9|11338.1|11336.1|11331.1|11329.1|3529
1653886800000|2022-05-30 05:00:00|11331.5|11329.5|11328.7|11326.7|11334.2|11332.2|11328|11326|2528
1653890400000|2022-05-30 06:00:00|11329.1|11327.1|11320.1|11318.1|11329.5|11327.5|11320.1|11318.1|9374
1653894000000|2022-05-30 07:00:00|11319.4|11317.4|11307.6|11305.6|11320.1|11318.1|11307.6|11305.6|13456
1653897600000|2022-05-30 08:00:00|11306.9|11304.9|11310.8|11308.8|11313.1|11311.1|11303|11301|12854
1653901200000|2022-05-30 09:00:00|11310|11308|11311.5|11309.5|11314.7|11312.7|11307.6|11305.6|5086
1653904800000|2022-05-30 10:00:00|11312.3|11310.3|11310.8|11308.8|11312.3|11310.3|11306.1|11304.1|6111
1653908400000|2022-05-30 11:00:00|11311.2|11309.2|11307.6|11305.6|11313.1|11311.1|11307.6|11305.6|11934
1653912000000|2022-05-30 12:00:00|11306.9|11304.9|11300.6|11298.6|11309.2|11307.2|11299|11297|8469
1653915600000|2022-05-30 13:00:00|11301.4|11299.4|11302.2|11300.2|11306.1|11304.1|11299.8|11297.8|6840
1653919200000|2022-05-30 14:00:00|11303|11301|11303|11301|11305.3|11303.3|11299.8|11297.8|6433
1653922800000|2022-05-30 15:00:00|11301.4|11299.4|11298.3|11296.3|11302.2|11300.2|11296.7|11294.7|7392
1653926400000|2022-05-30 16:00:00|11297.9|11295.9|11295.9|11293.9|11298.3|11296.3|11293.6|11291.6|7462
1653948000000|2022-05-30 22:00:00|11297.5|11295.5|11298.3|11296.3|11302.2|11300.2|11297.5|11295.5|2199
1653951600000|2022-05-30 23:00:00|11298.7|11296.7|11295.9|11293.9|11299|11297|11292.8|11290.8|3111
1653955200000|2022-05-31 00:00:00|11296.7|11294.7|11281.1|11279.1|11297.9|11295.9|11279.9|11277.9|13431
1653958800000|2022-05-31 01:00:00|11280.3|11278.3|11289.7|11287.7|11292.8|11290.8|11280.3|11278.3|14572
1653962400000|2022-05-31 02:00:00|11290.5|11288.5|11288.9|11286.9|11292.8|11290.8|11288.1|11286.1|10007
1653966000000|2022-05-31 03:00:00|11288.1|11286.1|11288.1|11286.1|11292.8|11290.8|11288.1|11286.1|3226
1653969600000|2022-05-31 04:00:00|11288.9|11286.9|11289.7|11287.7|11292.8|11290.8|11288.1|11286.1|2979
1653973200000|2022-05-31 05:00:00|11288.9|11286.9|11290.5|11288.5|11293.6|11291.6|11286.9|11284.9|5091
1653976800000|2022-05-31 06:00:00|11291.2|11289.2|11292.4|11290.4|11292.8|11290.8|11284.2|11282.2|12633
1653980400000|2022-05-31 07:00:00|11292|11290|11309.2|11307.2|11313.1|11311.1|11292|11290|24324
1653984000000|2022-05-31 08:00:00|11310|11308|11296.7|11294.7|11310.8|11308.8|11295.9|11293.9|20173
1653987600000|2022-05-31 09:00:00|11295.9|11293.9|11296.7|11294.7|11299|11297|11290.5|11288.5|16719
1653991200000|2022-05-31 10:00:00|11297.5|11295.5|11301.4|11299.4|11303|11301|11295.1|11293.1|8677
1653994800000|2022-05-31 11:00:00|11302.2|11300.2|11300.6|11298.6|11306.9|11304.9|11298.3|11296.3|15411
1653998400000|2022-05-31 12:00:00|11299.8|11297.8|11281.9|11279.9|11303|11301|11277.6|11275.6|66075
1654002000000|2022-05-31 13:00:00|11281.1|11279.1|11290.5|11288.5|11304.5|11302.5|11281.1|11279.1|66329
1654005600000|2022-05-31 14:00:00|11289.7|11287.7|11286.5|11284.5|11292.8|11290.8|11280.3|11278.3|63331
1654009200000|2022-05-31 15:00:00|11285.8|11283.8|11291.2|11289.2|11292.8|11290.8|11281.5|11279.5|45571
1654012800000|2022-05-31 16:00:00|11290.8|11288.8|11294.4|11292.4|11295.1|11293.1|11288.9|11286.9|22335
1654016400000|2022-05-31 17:00:00|11295.1|11293.1|11296.7|11294.7|11299|11297|11292|11290|28625
1654020000000|2022-05-31 18:00:00|11297.1|11295.1|11297.5|11295.5|11300.2|11298.2|11293.6|11291.6|36176
1654023600000|2022-05-31 19:00:00|11296.7|11294.7|11295.9|11293.9|11299.8|11297.8|11286.5|11284.5|110889
1654027200000|2022-05-31 20:00:00|11296.7|11294.7|11293.6|11291.6|11297.5|11295.5|11285.8|11283.8|47903
1654034400000|2022-05-31 22:00:00|11295.1|11293.1|11290.8|11288.8|11295.1|11293.1|11290.5|11288.5|1693
1654038000000|2022-05-31 23:00:00|11290.5|11288.5|11287.3|11285.3|11291.6|11289.6|11285.8|11283.8|3025
1654041600000|2022-06-01 00:00:00|11286.5|11284.5|11280.3|11278.3|11288.9|11286.9|11279.5|11277.5|5091
1654045200000|2022-06-01 01:00:00|11281.1|11279.1|11279.1|11277.1|11283.4|11281.4|11278|11276|7641
1654048800000|2022-06-01 02:00:00|11278.7|11276.7|11283.4|11281.4|11285|11283|11278.7|11276.7|3920
1654052400000|2022-06-01 03:00:00|11284.2|11282.2|11283.4|11281.4|11285|11283|11281.9|11279.9|1148
1654056000000|2022-06-01 04:00:00|11282.6|11280.6|11285|11283|11287.3|11285.3|11282.6|11280.6|3747
1654059600000|2022-06-01 05:00:00|11284.2|11282.2|11285|11283|11286.5|11284.5|11281.1|11279.1|2462
1654063200000|2022-06-01 06:00:00|11285.8|11283.8|11281.1|11279.1|11291.2|11289.2|11281.1|11279.1|7687
1654066800000|2022-06-01 07:00:00|11281.9|11279.9|11278|11276|11283|11281|11273.3|11271.3|17927
1654070400000|2022-06-01 08:00:00|11277.2|11275.2|11280.3|11278.3|11281.1|11279.1|11275.6|11273.6|13152
1654074000000|2022-06-01 09:00:00|11279.5|11277.5|11282.6|11280.6|11284.2|11282.2|11278.7|11276.7|8890
1654077600000|2022-06-01 10:00:00|11282.3|11280.3|11282.6|11280.6|11285|11283|11281.1|11279.1|6846
1654081200000|2022-06-01 11:00:00|11281.9|11279.9|11276.4|11274.4|11281.9|11279.9|11273.3|11271.3|18995
1654084800000|2022-06-01 12:00:00|11277.2|11275.2|11285.8|11283.8|11286.5|11284.5|11273.3|11271.3|38009
1654088400000|2022-06-01 13:00:00|11286.5|11284.5|11283.4|11281.4|11292|11290|11274.8|11272.8|44819
1654092000000|2022-06-01 14:00:00|11278.3|11276.3|11242|11240|11278.3|11276.3|11235.8|11233.8|121728
1654095600000|2022-06-01 15:00:00|11241.2|11239.2|11233.4|11231.4|11242|11240|11229.5|11227.5|56899
1654099200000|2022-06-01 16:00:00|11234.2|11232.2|11233.4|11231.4|11238.1|11236.1|11229.5|11227.5|36531
1654102800000|2022-06-01 17:00:00|11234.2|11232.2|11230.3|11228.3|11236.5|11234.5|11228|11226|30818
1654106400000|2022-06-01 18:00:00|11229.5|11227.5|11231.9|11229.9|11236.5|11234.5|11224.8|11222.8|35357
1654110000000|2022-06-01 19:00:00|11231.1|11229.1|11238.1|11236.1|11238.1|11236.1|11226.8|11224.8|40206
1654113600000|2022-06-01 20:00:00|11237.3|11235.3|11242|11240|11245.9|11243.9|11236.5|11234.5|28462
1654120800000|2022-06-01 22:00:00|11251.4|11249.4|11244.8|11242.8|11251.4|11249.4|11238.9|11236.9|2342
1654124400000|2022-06-01 23:00:00|11245.1|11243.1|11242.8|11240.8|11246.7|11244.7|11237.3|11235.3|2817
1654128000000|2022-06-02 00:00:00|11243.2|11241.2|11240.5|11238.5|11247.1|11245.1|11239.7|11237.7|4761
1654131600000|2022-06-02 01:00:00|11241.2|11239.2|11239.7|11237.7|11242.4|11240.4|11236.5|11234.5|5095
1654135200000|2022-06-02 02:00:00|11240.1|11238.1|11235.8|11233.8|11242.8|11240.8|11235|11233|4445
1654138800000|2022-06-02 03:00:00|11236.5|11234.5|11237.3|11235.3|11238.9|11236.9|11235|11233|13125
1654142400000|2022-06-02 04:00:00|11236.5|11234.5|11235|11233|11238.1|11236.1|11232.6|11230.6|26755
1654146000000|2022-06-02 05:00:00|11234.2|11232.2|11232.6|11230.6|11238.9|11236.9|11231.1|11229.1|4310
1654149600000|2022-06-02 06:00:00|11233.4|11231.4|11231.9|11229.9|11235.8|11233.8|11230.3|11228.3|6210
1654153200000|2022-06-02 07:00:00|11232.6|11230.6|11228|11226|11232.6|11230.6|11227.2|11225.2|10766
1654156800000|2022-06-02 08:00:00|11227.2|11225.2|11231.1|11229.1|11231.9|11229.9|11224.8|11222.8|10902
1654160400000|2022-06-02 09:00:00|11231.9|11229.9|11232.6|11230.6|11235|11233|11229.5|11227.5|6685
1654164000000|2022-06-02 10:00:00|11233.4|11231.4|11237.3|11235.3|11237.3|11235.3|11229.5|11227.5|9500
1654167600000|2022-06-02 11:00:00|11236.5|11234.5|11237.3|11235.3|11241.2|11239.2|11234.2|11232.2|14362
1654171200000|2022-06-02 12:00:00|11238.1|11236.1|11238.1|11236.1|11248.3|11246.3|11231.1|11229.1|60297
1654174800000|2022-06-02 13:00:00|11237.3|11235.3|11235|11233|11251.4|11249.4|11233.4|11231.4|43521
1654178400000|2022-06-02 14:00:00|11235.8|11233.8|11241.2|11239.2|11245.9|11243.9|11228|11226|57611
1654182000000|2022-06-02 15:00:00|11240.8|11238.8|11238.1|11236.1|11248.3|11246.3|11236.5|11234.5|29035
1654185600000|2022-06-02 16:00:00|11238.9|11236.9|11242.8|11240.8|11243.6|11241.6|11238.1|11236.1|20321
1654189200000|2022-06-02 17:00:00|11242|11240|11244.4|11242.4|11244.4|11242.4|11238.9|11236.9|14578
1654192800000|2022-06-02 18:00:00|11245.1|11243.1|11245.1|11243.1|11246.7|11244.7|11244.4|11242.4|23048
1654196400000|2022-06-02 19:00:00|11244.4|11242.4|11243.6|11241.6|11245.5|11243.5|11239.7|11237.7|35437
1654200000000|2022-06-02 20:00:00|11242.8|11240.8|11245.1|11243.1|11246.7|11244.7|11242|11240|15170
1654207200000|2022-06-02 22:00:00|11244.4|11242.4|11243.6|11241.6|11245.1|11243.1|11242|11240|1163
1654210800000|2022-06-02 23:00:00|11244|11242|11242.8|11240.8|11244.4|11242.4|11242|11240|711
1654214400000|2022-06-03 00:00:00|11243.6|11241.6|11246.7|11244.7|11249.8|11247.8|11238.1|11236.1|11238
1654218000000|2022-06-03 01:00:00|11245.9|11243.9|11240.5|11238.5|11246.7|11244.7|11238.9|11236.9|11083
1654221600000|2022-06-03 02:00:00|11241.2|11239.2|11238.1|11236.1|11241.2|11239.2|11238.1|11236.1|2036
1654225200000|2022-06-03 03:00:00|11238.5|11236.5|11238.9|11236.9|11239.7|11237.7|11237.3|11235.3|10954
1654228800000|2022-06-03 04:00:00|11238.5|11236.5|11239.7|11237.7|11240.5|11238.5|11237.3|11235.3|1730
1654232400000|2022-06-03 05:00:00|11240.5|11238.5|11243.6|11241.6|11244.4|11242.4|11238.1|11236.1|3573
1654236000000|2022-06-03 06:00:00|11244.4|11242.4|11239.7|11237.7|11245.9|11243.9|11239.7|11237.7|2874
1654239600000|2022-06-03 07:00:00|11238.9|11236.9|11243.6|11241.6|11246.7|11244.7|11236.5|11234.5|7134
1654243200000|2022-06-03 08:00:00|11244.4|11242.4|11243.6|11241.6|11246.7|11244.7|11240.5|11238.5|3554
1654246800000|2022-06-03 09:00:00|11242.8|11240.8|11239.7|11237.7|11243.6|11241.6|11239.7|11237.7|5029
1654250400000|2022-06-03 10:00:00|11239.3|11237.3|11237.3|11235.3|11241.2|11239.2|11234.6|11232.6|9023
1654254000000|2022-06-03 11:00:00|11238.1|11236.1|11242.8|11240.8|11243.6|11241.6|11236.5|11234.5|13718
1654257600000|2022-06-03 12:00:00|11243.6|11241.6|11217.8|11215.8|11245.5|11243.5|11215.5|11213.5|76493
1654261200000|2022-06-03 13:00:00|11217|11215|11226.4|11224.4|11230.3|11228.3|11214.7|11212.7|45620
1654264800000|2022-06-03 14:00:00|11233|11231|11226.4|11224.4|11235|11233|11221.7|11219.7|50505
1654268400000|2022-06-03 15:00:00|11227.2|11225.2|11224.8|11222.8|11232.3|11230.3|11224|11222|28217
1654272000000|2022-06-03 16:00:00|11224.4|11222.4|11232.6|11230.6|11232.6|11230.6|11224|11222|17288
1654275600000|2022-06-03 17:00:00|11231.9|11229.9|11231.1|11229.1|11233.4|11231.4|11229.5|11227.5|17141
1654279200000|2022-06-03 18:00:00|11230.3|11228.3|11227.2|11225.2|11231.1|11229.1|11225.6|11223.6|18494
1654282800000|2022-06-03 19:00:00|11226.4|11224.4|11231.1|11229.1|11231.1|11229.1|11225.6|11223.6|25390
1654286400000|2022-06-03 20:00:00|11230.3|11228.3|11233.4|11231.4|11234.6|11232.6|11228|11226|13501
1654466400000|2022-06-05 22:00:00|11228|11226|11231.9|11229.9|11232.6|11230.6|11225.6|11223.6|2137
1654470000000|2022-06-05 23:00:00|11232.6|11230.6|11235.4|11233.4|11235.8|11233.8|11231.1|11229.1|2026
1654473600000|2022-06-06 00:00:00|11235.8|11233.8|11229.5|11227.5|11236.9|11234.9|11227.2|11225.2|3337
1654477200000|2022-06-06 01:00:00|11230.3|11228.3|11231.9|11229.9|11235|11233|11230.3|11228.3|3387
1654480800000|2022-06-06 02:00:00|11231.1|11229.1|11233.4|11231.4|11235.8|11233.8|11229.5|11227.5|11943
1654484400000|2022-06-06 03:00:00|11233.8|11231.8|11234.2|11232.2|11235.8|11233.8|11232.6|11230.6|2012
1654488000000|2022-06-06 04:00:00|11235|11233|11231.1|11229.1|11235|11233|11231.1|11229.1|2000
1654491600000|2022-06-06 05:00:00|11231.9|11229.9|11231.9|11229.9|11233|11231|11229.5|11227.5|2067
1654495200000|2022-06-06 06:00:00|11231.5|11229.5|11233.4|11231.4|11235|11233|11226.4|11224.4|5562
1654498800000|2022-06-06 07:00:00|11232.6|11230.6|11221.7|11219.7|11232.6|11230.6|11220.9|11218.9|11746
1654502400000|2022-06-06 08:00:00|11220.9|11218.9|11222.5|11220.5|11227.2|11225.2|11220.9|11218.9|6841
1654506000000|2022-06-06 09:00:00|11221.7|11219.7|11222.5|11220.5|11226.4|11224.4|11220.9|11218.9|10841
1654509600000|2022-06-06 10:00:00|11222.1|11220.1|11224.8|11222.8|11227.2|11225.2|11220.9|11218.9|4281
1654513200000|2022-06-06 11:00:00|11225.6|11223.6|11223.3|11221.3|11228|11226|11223.3|11221.3|6216
1654516800000|2022-06-06 12:00:00|11224|11222|11216.2|11214.2|11226.4|11224.4|11214.7|11212.7|19837
1654520400000|2022-06-06 13:00:00|11215.5|11213.5|11210|11208|11219.4|11217.4|11209.2|11207.2|33478
1654524000000|2022-06-06 14:00:00|11209.2|11207.2|11199|11197|11210|11208|11197.5|11195.5|42818
1654527600000|2022-06-06 15:00:00|11198.3|11196.3|11195.9|11193.9|11199|11197|11189.7|11187.7|43110
1654531200000|2022-06-06 16:00:00|11196.7|11194.7|11192|11190|11199|11197|11190.5|11188.5|29621
1654534800000|2022-06-06 17:00:00|11191.2|11189.2|11188.9|11186.9|11194.4|11192.4|11188.9|11186.9|27732
1654538400000|2022-06-06 18:00:00|11189.7|11187.7|11188.1|11186.1|11190.5|11188.5|11186.5|11184.5|31460
1654542000000|2022-06-06 19:00:00|11188.9|11186.9|11189.7|11187.7|11190.5|11188.5|11185|11183|24442
1654545600000|2022-06-06 20:00:00|11188.9|11186.9|11188.1|11186.1|11189.7|11187.7|11185.8|11183.8|20585
1654552800000|2022-06-06 22:00:00|11187.3|11185.3|11188.9|11186.9|11189.7|11187.7|11186.5|11184.5|3417
1654556400000|2022-06-06 23:00:00|11188.5|11186.5|11186.2|11184.2|11188.9|11186.9|11184.2|11182.2|3482
1654560000000|2022-06-07 00:00:00|11186.5|11184.5|11179.5|11177.5|11189.7|11187.7|11178.7|11176.7|6014
1654563600000|2022-06-07 01:00:00|11178.7|11176.7|11181.1|11179.1|11182.6|11180.6|11177.2|11175.2|5263
1654567200000|2022-06-07 02:00:00|11181.5|11179.5|11185.4|11183.4|11185.8|11183.8|11181.5|11179.5|4358
1654570800000|2022-06-07 03:00:00|11185.8|11183.8|11183.4|11181.4|11186.5|11184.5|11181.9|11179.9|2096
1654574400000|2022-06-07 04:00:00|11183.8|11181.8|11179.5|11177.5|11185|11183|11173.3|11171.3|5904
1654578000000|2022-06-07 05:00:00|11178.7|11176.7|11178.7|11176.7|11183.4|11181.4|11177.2|11175.2|5230
1654581600000|2022-06-07 06:00:00|11178|11176|11184.6|11182.6|11185.8|11183.8|11175.6|11173.6|7625
1654585200000|2022-06-07 07:00:00|11184.2|11182.2|11195.1|11193.1|11199|11197|11184.2|11182.2|16980
1654588800000|2022-06-07 08:00:00|11194.4|11192.4|11200.6|11198.6|11201.4|11199.4|11194.4|11192.4|13514
1654592400000|2022-06-07 09:00:00|11199.8|11197.8|11199.8|11197.8|11203|11201|11198.3|11196.3|4439
1654596000000|2022-06-07 10:00:00|11199|11197|11196.7|11194.7|11201.4|11199.4|11195.1|11193.1|7183
1654599600000|2022-06-07 11:00:00|11196.3|11194.3|11195.9|11193.9|11201.4|11199.4|11194.4|11192.4|12385
1654603200000|2022-06-07 12:00:00|11195.1|11193.1|11202.6|11200.6|11207.6|11205.6|11192.8|11190.8|29484
1654606800000|2022-06-07 13:00:00|11202.2|11200.2|11212.3|11210.3|11213.1|11211.1|11199.8|11197.8|41574
1654610400000|2022-06-07 14:00:00|11213.1|11211.1|11217|11215|11218.6|11216.6|11208.4|11206.4|56385
1654614000000|2022-06-07 15:00:00|11217.8|11215.8|11216.2|11214.2|11222.5|11220.5|11212.3|11210.3|26218
1654617600000|2022-06-07 16:00:00|11215.5|11213.5|11211.5|11209.5|11217|11215|11210|11208|23608
1654621200000|2022-06-07 17:00:00|11211.2|11209.2|11217|11215|11217.8|11215.8|11204.5|11202.5|30158
1654624800000|2022-06-07 18:00:00|11216.2|11214.2|11213.1|11211.1|11219.4|11217.4|11210.8|11208.8|27312
1654628400000|2022-06-07 19:00:00|11212.3|11210.3|11206.9|11204.9|11212.3|11210.3|11203.7|11201.7|24229
1654632000000|2022-06-07 20:00:00|11207.6|11205.6|11210.8|11208.8|11211.5|11209.5|11206.9|11204.9|14456
1654639200000|2022-06-07 22:00:00|11212.3|11210.3|11208.8|11206.8|11213.1|11211.1|11208.4|11206.4|1328
1654642800000|2022-06-07 23:00:00|11208.4|11206.4|11206.1|11204.1|11209.2|11207.2|11206.1|11204.1|1367
1654646400000|2022-06-08 00:00:00|11206.5|11204.5|11206.1|11204.1|11210|11208|11203.7|11201.7|16508
1654650000000|2022-06-08 01:00:00|11205.3|11203.3|11206.9|11204.9|11207.6|11205.6|11204.5|11202.5|10531
1654653600000|2022-06-08 02:00:00|11206.1|11204.1|11204.5|11202.5|11207.6|11205.6|11203.7|11201.7|5419
1654657200000|2022-06-08 03:00:00|11205.3|11203.3|11203|11201|11206.1|11204.1|11203|11201|1618
1654660800000|2022-06-08 04:00:00|11203.3|11201.3|11200.6|11198.6|11203.3|11201.3|11199|11197|2677
1654664400000|2022-06-08 05:00:00|11201.4|11199.4|11199.4|11197.4|11201.4|11199.4|11197.5|11195.5|2667
1654668000000|2022-06-08 06:00:00|11199.8|11197.8|11201.4|11199.4|11203|11201|11197.5|11195.5|7594
1654671600000|2022-06-08 07:00:00|11202.2|11200.2|11199.8|11197.8|11206.9|11204.9|11198.3|11196.3|13246
1654675200000|2022-06-08 08:00:00|11200.6|11198.6|11197.5|11195.5|11202.2|11200.2|11195.1|11193.1|12614
1654678800000|2022-06-08 09:00:00|11196.7|11194.7|11199.8|11197.8|11200.6|11198.6|11193.6|11191.6|8087
1654682400000|2022-06-08 10:00:00|11200.6|11198.6|11200.6|11198.6|11200.6|11198.6|11195.1|11193.1|10175
1654686000000|2022-06-08 11:00:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11193.6|11191.6|10840
1654689600000|2022-06-08 12:00:00|11200.6|11198.6|11192|11190|11201.4|11199.4|11182.6|11180.6|51544
1654693200000|2022-06-08 13:00:00|11191.6|11189.6|11191.2|11189.2|11198.3|11196.3|11190.5|11188.5|37794
1654696800000|2022-06-08 14:00:00|11190.5|11188.5|11199|11197|11205.3|11203.3|11188.1|11186.1|41517
1654700400000|2022-06-08 15:00:00|11198.3|11196.3|11196.7|11194.7|11203.7|11201.7|11195.9|11193.9|20312
1654704000000|2022-06-08 16:00:00|11197.5|11195.5|11197.9|11195.9|11201.4|11199.4|11195.1|11193.1|22494
1654707600000|2022-06-08 17:00:00|11197.5|11195.5|11195.9|11193.9|11198.3|11196.3|11190.8|11188.8|19831
1654711200000|2022-06-08 18:00:00|11195.1|11193.1|11192.8|11190.8|11196.7|11194.7|11192|11190|17142
1654714800000|2022-06-08 19:00:00|11192|11190|11188.9|11186.9|11194.4|11192.4|11188.9|11186.9|15706
1654718400000|2022-06-08 20:00:00|11188.1|11186.1|11192|11190|11195.1|11193.1|11186.5|11184.5|20378
1654725600000|2022-06-08 22:00:00|11188.9|11186.9|11189.7|11187.7|11191.2|11189.2|11188.9|11186.9|1109
1654729200000|2022-06-08 23:00:00|11190.5|11188.5|11187.3|11185.3|11191.2|11189.2|11183.4|11181.4|2971
1654732800000|2022-06-09 00:00:00|11188.1|11186.1|11185.8|11183.8|11188.9|11186.9|11182.6|11180.6|12980
1654736400000|2022-06-09 01:00:00|11185|11183|11179.5|11177.5|11186.5|11184.5|11179.5|11177.5|7242
1654740000000|2022-06-09 02:00:00|11179.1|11177.1|11180.3|11178.3|11180.3|11178.3|11177.2|11175.2|4490
1654743600000|2022-06-09 03:00:00|11181.1|11179.1|11186.5|11184.5|11187.3|11185.3|11181.1|11179.1|3225
1654747200000|2022-06-09 04:00:00|11185.8|11183.8|11185|11183|11187.3|11185.3|11185|11183|1613
1654750800000|2022-06-09 05:00:00|11185.8|11183.8|11188.1|11186.1|11188.1|11186.1|11185|11183|1668
1654754400000|2022-06-09 06:00:00|11188.9|11186.9|11185.8|11183.8|11190.5|11188.5|11182.6|11180.6|6683
1654758000000|2022-06-09 07:00:00|11185|11183|11195.9|11193.9|11200.6|11198.6|11184.2|11182.2|12303
1654761600000|2022-06-09 08:00:00|11196.3|11194.3|11194.4|11192.4|11199.8|11197.8|11187.3|11185.3|8774
1654765200000|2022-06-09 09:00:00|11193.6|11191.6|11192|11190|11197.5|11195.5|11188.1|11186.1|7640
1654768800000|2022-06-09 10:00:00|11191.2|11189.2|11194.4|11192.4|11196.7|11194.7|11189.7|11187.7|8162
1654772400000|2022-06-09 11:00:00|11193.6|11191.6|11176.4|11174.4|11194.4|11192.4|11174|11172|23969
1654776000000|2022-06-09 12:00:00|11176.8|11174.8|11169.4|11167.4|11181.9|11179.9|11163.9|11161.9|64140
1654779600000|2022-06-09 13:00:00|11170.1|11168.1|11180.3|11178.3|11188.9|11186.9|11164.7|11162.7|44988
1654783200000|2022-06-09 14:00:00|11179.5|11177.5|11165.5|11163.5|11180.3|11178.3|11165.5|11163.5|32863
1654786800000|2022-06-09 15:00:00|11164.7|11162.7|11170.9|11168.9|11172.5|11170.5|11164.7|11162.7|36495
1654790400000|2022-06-09 16:00:00|11170.1|11168.1|11169.4|11167.4|11173.3|11171.3|11167.8|11165.8|17606
1654794000000|2022-06-09 17:00:00|11169|11167|11181.9|11179.9|11185.8|11183.8|11168.6|11166.6|28459
1654797600000|2022-06-09 18:00:00|11182.6|11180.6|11177.2|11175.2|11184.2|11182.2|11175.6|11173.6|18777
1654801200000|2022-06-09 19:00:00|11176.4|11174.4|11174|11172|11177.2|11175.2|11173.3|11171.3|29004
1654804800000|2022-06-09 20:00:00|11174.8|11172.8|11175.6|11173.6|11176.4|11174.4|11172.5|11170.5|23303
1654812000000|2022-06-09 22:00:00|11177.2|11175.2|11174|11172|11178.3|11176.3|11173.3|11171.3|1606
1654815600000|2022-06-09 23:00:00|11173.3|11171.3|11171.7|11169.7|11173.3|11171.3|11170.1|11168.1|2871
1654819200000|2022-06-10 00:00:00|11170.9|11168.9|11176.4|11174.4|11176.4|11174.4|11170.1|11168.1|17229
1654822800000|2022-06-10 01:00:00|11175.6|11173.6|11172.5|11170.5|11177.2|11175.2|11170.1|11168.1|8524
1654826400000|2022-06-10 02:00:00|11172.1|11170.1|11170.1|11168.1|11173.3|11171.3|11170.1|11168.1|1756
1654830000000|2022-06-10 03:00:00|11170.9|11168.9|11170.9|11168.9|11173.3|11171.3|11170.1|11168.1|1591
1654833600000|2022-06-10 04:00:00|11171.3|11169.3|11169.4|11167.4|11171.7|11169.7|11169.4|11167.4|1681
1654837200000|2022-06-10 05:00:00|11170.1|11168.1|11171.7|11169.7|11172.5|11170.5|11168.6|11166.6|2474
1654840800000|2022-06-10 06:00:00|11172.5|11170.5|11169.4|11167.4|11175.6|11173.6|11167.8|11165.8|8431
1654844400000|2022-06-10 07:00:00|11170.1|11168.1|11176.4|11174.4|11182.6|11180.6|11169.4|11167.4|19619
1654848000000|2022-06-10 08:00:00|11177.2|11175.2|11180.3|11178.3|11181.9|11179.9|11174.8|11172.8|14230
1654851600000|2022-06-10 09:00:00|11180.7|11178.7|11170.1|11168.1|11180.7|11178.7|11167.8|11165.8|23083
1654855200000|2022-06-10 10:00:00|11169.8|11167.8|11170.9|11168.9|11173.3|11171.3|11167|11165|10165
1654858800000|2022-06-10 11:00:00|11170.1|11168.1|11164.7|11162.7|11170.9|11168.9|11162.3|11160.3|17985
1654862400000|2022-06-10 12:00:00|11163.9|11161.9|11140.5|11138.5|11175.6|11173.6|11136.5|11134.5|107260
1654866000000|2022-06-10 13:00:00|11140.8|11138.8|11119.4|11117.4|11149|11147|11113.1|11111.1|117846
1654869600000|2022-06-10 14:00:00|11116.6|11114.6|11103|11101|11124.8|11122.8|11103|11101|82030
1654873200000|2022-06-10 15:00:00|11103.7|11101.7|11095.9|11093.9|11106.9|11104.9|11095.9|11093.9|73676
1654876800000|2022-06-10 16:00:00|11096.7|11094.7|11088.9|11086.9|11098.3|11096.3|11083|11081|53645
1654880400000|2022-06-10 17:00:00|11088.1|11086.1|11088.1|11086.1|11095.9|11093.9|11085.8|11083.8|60527
1654884000000|2022-06-10 18:00:00|11087.3|11085.3|11085.8|11083.8|11089.7|11087.7|11082.6|11080.6|38163
1654887600000|2022-06-10 19:00:00|11085|11083|11084.2|11082.2|11087.3|11085.3|11079.5|11077.5|29947
1654891200000|2022-06-10 20:00:00|11085|11083|11081.9|11079.9|11085.8|11083.8|11079.5|11077.5|22538
1655071200000|2022-06-12 22:00:00|11078.3|11076.3|11070.1|11068.1|11078.3|11076.3|11057.6|11055.6|19129
1655074800000|2022-06-12 23:00:00|11070.9|11068.9|11057.6|11055.6|11070.9|11068.9|11055.3|11053.3|10242
1655078400000|2022-06-13 00:00:00|11056.9|11054.9|11052.2|11050.2|11068.6|11066.6|11049|11047|21087
1655082000000|2022-06-13 01:00:00|11053|11051|11041.2|11039.2|11057.6|11055.6|11040.5|11038.5|28134
1655085600000|2022-06-13 02:00:00|11042|11040|11047.5|11045.5|11049|11047|11038.9|11036.9|8538
1655089200000|2022-06-13 03:00:00|11047.9|11045.9|11046.7|11044.7|11050.6|11048.6|11045.9|11043.9|3187
1655092800000|2022-06-13 04:00:00|11045.9|11043.9|11047.5|11045.5|11048.3|11046.3|11043.6|11041.6|6206
1655096400000|2022-06-13 05:00:00|11049|11047|11056.1|11054.1|11060.8|11058.8|11048.3|11046.3|12185
1655100000000|2022-06-13 06:00:00|11056.9|11054.9|11041.2|11039.2|11063.9|11061.9|11038.9|11036.9|22404
1655103600000|2022-06-13 07:00:00|11040.5|11038.5|11035|11033|11049|11047|11016.2|11014.2|42081
1655107200000|2022-06-13 08:00:00|11034.2|11032.2|11017.8|11015.8|11035|11033|11003.7|11001.7|65852
1655110800000|2022-06-13 09:00:00|11017|11015|11020.9|11018.9|11028|11026|11017|11015|25906
1655114400000|2022-06-13 10:00:00|11020.1|11018.1|11024.8|11022.8|11031.1|11029.1|11016.2|11014.2|20551
1655118000000|2022-06-13 11:00:00|11024|11022|10999.8|10997.8|11024.8|11022.8|10997.5|10995.5|51236
1655121600000|2022-06-13 12:00:00|10999|10997|11020.9|11018.9|11038.1|11036.1|10998.3|10996.3|72801
1655125200000|2022-06-13 13:00:00|11021.7|11019.7|11016.2|11014.2|11024.8|11022.8|11002.2|11000.2|71078
1655128800000|2022-06-13 14:00:00|11017|11015|11010.8|11008.8|11020.9|11018.9|11004.5|11002.5|49367
1655132400000|2022-06-13 15:00:00|11011.5|11009.5|11002.2|11000.2|11012.3|11010.3|10996.7|10994.7|53660
1655136000000|2022-06-13 16:00:00|11001.4|10999.4|10999.8|10997.8|11017|11015|10999.8|10997.8|58553
1655139600000|2022-06-13 17:00:00|11000.6|10998.6|10995.9|10993.9|11005.3|11003.3|10995.1|10993.1|33405
1655143200000|2022-06-13 18:00:00|10996.7|10994.7|10981.1|10979.1|10996.7|10994.7|10979.5|10977.5|31672
1655146800000|2022-06-13 19:00:00|10980.3|10978.3|10974.8|10972.8|10982.6|10980.6|10932.6|10930.6|108559
1655150400000|2022-06-13 20:00:00|10974|10972|10981.9|10979.9|10988.1|10986.1|10969|10967|42485
1655157600000|2022-06-13 22:00:00|10973.7|10971.7|10984.2|10982.2|10991.2|10989.2|10965.1|10963.1|9587
1655161200000|2022-06-13 23:00:00|10983.4|10981.4|10970.1|10968.1|10983.4|10981.4|10965.5|10963.5|7557
1655164800000|2022-06-14 00:00:00|10970.9|10968.9|10968.6|10966.6|10978.7|10976.7|10960.8|10958.8|11357
1655168400000|2022-06-14 01:00:00|10969.4|10967.4|10965.5|10963.5|10977.2|10975.2|10963.9|10961.9|11359
1655172000000|2022-06-14 02:00:00|10966.2|10964.2|10968.6|10966.6|10970.1|10968.1|10957.6|10955.6|9524
1655175600000|2022-06-14 03:00:00|10969|10967|10978.7|10976.7|10980.3|10978.3|10968.6|10966.6|16496
1655179200000|2022-06-14 04:00:00|10979.5|10977.5|10977.2|10975.2|10982.6|10980.6|10970.9|10968.9|10255
1655182800000|2022-06-14 05:00:00|10976.4|10974.4|11006.9|11004.9|11021.7|11019.7|10975.6|10973.6|21732
1655186400000|2022-06-14 06:00:00|11007.6|11005.6|11015.5|11013.5|11022.5|11020.5|11001.4|10999.4|25349
1655190000000|2022-06-14 07:00:00|11014.7|11012.7|11024|11022|11042.8|11040.8|11013.9|11011.9|35924
1655193600000|2022-06-14 08:00:00|11023.3|11021.3|11017|11015|11036.5|11034.5|11015.5|11013.5|23506
1655197200000|2022-06-14 09:00:00|11016.6|11014.6|11007.6|11005.6|11017|11015|10998.3|10996.3|20792
1655200800000|2022-06-14 10:00:00|11009.2|11007.2|11020.1|11018.1|11020.1|11018.1|11004.5|11002.5|16740
1655204400000|2022-06-14 11:00:00|11020.9|11018.9|10991.2|10989.2|11022.5|11020.5|10991.2|10989.2|31003
1655208000000|2022-06-14 12:00:00|10992|10990|11003|11001|11023.3|11021.3|10987.3|10985.3|61844
1655211600000|2022-06-14 13:00:00|11003.7|11001.7|10996.7|10994.7|11009.2|11007.2|10988.1|10986.1|69448
1655215200000|2022-06-14 14:00:00|10995.9|10993.9|10975.6|10973.6|10996.3|10994.3|10963.9|10961.9|63472
1655218800000|2022-06-14 15:00:00|10976.4|10974.4|10960.8|10958.8|10976.4|10974.4|10948.3|10946.3|61631
1655222400000|2022-06-14 16:00:00|10960|10958|10951.4|10949.4|10960.8|10958.8|10946.7|10944.7|37488
1655226000000|2022-06-14 17:00:00|10950.6|10948.6|10952.2|10950.2|10955.3|10953.3|10945.9|10943.9|40142
1655229600000|2022-06-14 18:00:00|10953|10951|10930.3|10928.3|10954.5|10952.5|10930.3|10928.3|56232
1655233200000|2022-06-14 19:00:00|10931.1|10929.1|10935|10933|10935.8|10933.8|10919.4|10917.4|54432
1655236800000|2022-06-14 20:00:00|10934.2|10932.2|10934.2|10932.2|10937.3|10935.3|10926.4|10924.4|25870
1655244000000|2022-06-14 22:00:00|10929.1|10927.1|10943.6|10941.6|10944.4|10942.4|10929.1|10927.1|6660
1655247600000|2022-06-14 23:00:00|10944.4|10942.4|10948.3|10946.3|10949|10947|10942|10940|2939
1655251200000|2022-06-15 00:00:00|10947.9|10945.9|10950.6|10948.6|10953|10951|10939.7|10937.7|10066
1655254800000|2022-06-15 01:00:00|10949.8|10947.8|10961.2|10959.2|10964.7|10962.7|10945.9|10943.9|21049
1655258400000|2022-06-15 02:00:00|10961.5|10959.5|10964.7|10962.7|10964.7|10962.7|10957.6|10955.6|4285
1655262000000|2022-06-15 03:00:00|10963.9|10961.9|10960.8|10958.8|10964.7|10962.7|10959.2|10957.2|3222
1655265600000|2022-06-15 04:00:00|10960|10958|10956.1|10954.1|10964.7|10962.7|10954.5|10952.5|9906
1655269200000|2022-06-15 05:00:00|10955.7|10953.7|10959.2|10957.2|10960.8|10958.8|10944.4|10942.4|11201
1655272800000|2022-06-15 06:00:00|10960|10958|10979.1|10977.1|10983.4|10981.4|10958.4|10956.4|26400
1655276400000|2022-06-15 07:00:00|10979.5|10977.5|10967|10965|10987.3|10985.3|10963.9|10961.9|23107
1655280000000|2022-06-15 08:00:00|10966.2|10964.2|10960|10958|10967.8|10965.8|10953.7|10951.7|18809
1655283600000|2022-06-15 09:00:00|10959.2|10957.2|10980.3|10978.3|10980.3|10978.3|10956.1|10954.1|18491
1655287200000|2022-06-15 10:00:00|10980.7|10978.7|10991.2|10989.2|10996.7|10994.7|10977.2|10975.2|23640
1655290800000|2022-06-15 11:00:00|10990.5|10988.5|10996.7|10994.7|11005.3|11003.3|10985.8|10983.8|24393
1655294400000|2022-06-15 12:00:00|10995.9|10993.9|10986.5|10984.5|10999.8|10997.8|10976.4|10974.4|57912
1655298000000|2022-06-15 13:00:00|10985.8|10983.8|10988.1|10986.1|10993.6|10991.6|10974|10972|48451
1655301600000|2022-06-15 14:00:00|10987.3|10985.3|10973.3|10971.3|11000.6|10998.6|10972.5|10970.5|53310
1655305200000|2022-06-15 15:00:00|10972.5|10970.5|10977.2|10975.2|10981.9|10979.9|10971.7|10969.7|31585
1655308800000|2022-06-15 16:00:00|10976.4|10974.4|10978|10976|10988.9|10986.9|10974.8|10972.8|32492
1655312400000|2022-06-15 17:00:00|10978.7|10976.7|10989.3|10987.3|10990.5|10988.5|10971.7|10969.7|33483
1655316000000|2022-06-15 18:00:00|10989.7|10987.7|10992.8|10990.8|11021.3|11019.3|10942.8|10940.8|123643
1655319600000|2022-06-15 19:00:00|10993.6|10991.6|11028|11026|11039.7|11037.7|10991.2|10989.2|71506
1655323200000|2022-06-15 20:00:00|11028.3|11026.3|11037.3|11035.3|11038.9|11036.9|11024.8|11022.8|27373
1655330400000|2022-06-15 22:00:00|11035.8|11033.8|11028|11026|11038.1|11036.1|11027.2|11025.2|5200
1655334000000|2022-06-15 23:00:00|11027.2|11025.2|11033.4|11031.4|11033.4|11031.4|11023.3|11021.3|4522
1655337600000|2022-06-16 00:00:00|11032.6|11030.6|11015.5|11013.5|11035.8|11033.8|11013.1|11011.1|13246
1655341200000|2022-06-16 01:00:00|11015.8|11013.8|10987.3|10985.3|11015.8|11013.8|10985.8|10983.8|27846
1655344800000|2022-06-16 02:00:00|10988.1|10986.1|10993.6|10991.6|10995.9|10993.9|10982.6|10980.6|19018
1655348400000|2022-06-16 03:00:00|10993.2|10991.2|11013.9|11011.9|11014.7|11012.7|10992.8|10990.8|7673
1655352000000|2022-06-16 04:00:00|11014.3|11012.3|11012.3|11010.3|11015.5|11013.5|11008.4|11006.4|4076
1655355600000|2022-06-16 05:00:00|11013.1|11011.1|11014.7|11012.7|11018.6|11016.6|11006.1|11004.1|7684
1655359200000|2022-06-16 06:00:00|11013.9|11011.9|11003.7|11001.7|11024|11022|10996.3|10994.3|15932
1655362800000|2022-06-16 07:00:00|11003|11001|10990.5|10988.5|11003.7|11001.7|10976.4|10974.4|29049
1655366400000|2022-06-16 08:00:00|10991.2|10989.2|10982.6|10980.6|10992.8|10990.8|10972.5|10970.5|18430
1655370000000|2022-06-16 09:00:00|10981.9|10979.9|10951.4|10949.4|10984.2|10982.2|10942|10940|31817
1655373600000|2022-06-16 10:00:00|10952.2|10950.2|10957.6|10955.6|10963.1|10961.1|10949.8|10947.8|15148
1655377200000|2022-06-16 11:00:00|10958|10956|10943.6|10941.6|10970.9|10968.9|10934.2|10932.2|41562
1655380800000|2022-06-16 12:00:00|10943.2|10941.2|10978.7|10976.7|10995.9|10993.9|10943.2|10941.2|89120
1655384400000|2022-06-16 13:00:00|10978|10976|10975.6|10973.6|10990.5|10988.5|10965.5|10963.5|57962
1655388000000|2022-06-16 14:00:00|10974.8|10972.8|11017|11015|11017|11015|10974.4|10972.4|56620
1655391600000|2022-06-16 15:00:00|11016.2|11014.2|11033.4|11031.4|11036.5|11034.5|11010.8|11008.8|57299
1655395200000|2022-06-16 16:00:00|11032.6|11030.6|11035.8|11033.8|11042|11040|11025.6|11023.6|41666
1655398800000|2022-06-16 17:00:00|11035|11033|11031.1|11029.1|11035.8|11033.8|11021.7|11019.7|36381
1655402400000|2022-06-16 18:00:00|11030.3|11028.3|11038.1|11036.1|11038.9|11036.9|11028|11026|41077
1655406000000|2022-06-16 19:00:00|11037.3|11035.3|11066.2|11064.2|11069.4|11067.4|11036.5|11034.5|64148
1655409600000|2022-06-16 20:00:00|11065.5|11063.5|11073.3|11071.3|11082.6|11080.6|11056.9|11054.9|30931
1655416800000|2022-06-16 22:00:00|11069|11067|11066.2|11064.2|11069.8|11067.8|11063.1|11061.1|1535
1655420400000|2022-06-16 23:00:00|11059.6|11057.6|11060.8|11058.8|11063.9|11061.9|11056.1|11054.1|3845
1655424000000|2022-06-17 00:00:00|11061.2|11059.2|11044|11042|11061.5|11059.5|11041.2|11039.2|12104
1655427600000|2022-06-17 01:00:00|11043.6|11041.6|11045.1|11043.1|11055.3|11053.3|11041.2|11039.2|8595
1655431200000|2022-06-17 02:00:00|11045.9|11043.9|11063.9|11061.9|11073.7|11071.7|11035|11033|11554
1655434800000|2022-06-17 03:00:00|11064.7|11062.7|11055.3|11053.3|11064.7|11062.7|11049|11047|5149
1655438400000|2022-06-17 04:00:00|11056.1|11054.1|11056.9|11054.9|11058.4|11056.4|11049.4|11047.4|2980
1655442000000|2022-06-17 05:00:00|11057.3|11055.3|11058.8|11056.8|11063.5|11061.5|11056.1|11054.1|5710
1655445600000|2022-06-17 06:00:00|11058.4|11056.4|11045.9|11043.9|11061.5|11059.5|11043.6|11041.6|12937
1655449200000|2022-06-17 07:00:00|11045.5|11043.5|11054.5|11052.5|11061.5|11059.5|11035|11033|19028
1655452800000|2022-06-17 08:00:00|11055.3|11053.3|11054.5|11052.5|11061.5|11059.5|11049.8|11047.8|15574
1655456400000|2022-06-17 09:00:00|11055.3|11053.3|11067|11065|11076.4|11074.4|11054.5|11052.5|14154
1655460000000|2022-06-17 10:00:00|11067.8|11065.8|11066.2|11064.2|11067.8|11065.8|11060|11058|7735
1655463600000|2022-06-17 11:00:00|11065.5|11063.5|11068.6|11066.6|11072.5|11070.5|11064.7|11062.7|12912
1655467200000|2022-06-17 12:00:00|11069.4|11067.4|11070.9|11068.9|11078.7|11076.7|11062.3|11060.3|40992
1655470800000|2022-06-17 13:00:00|11070.1|11068.1|11045.1|11043.1|11074.8|11072.8|11043.6|11041.6|44205
1655474400000|2022-06-17 14:00:00|11044.4|11042.4|11041.2|11039.2|11044.4|11042.4|11010|11008|71459
1655478000000|2022-06-17 15:00:00|11040.5|11038.5|11046.7|11044.7|11050.6|11048.6|11035.8|11033.8|35182
1655481600000|2022-06-17 16:00:00|11047.5|11045.5|11056.9|11054.9|11065.5|11063.5|11047.5|11045.5|25767
1655485200000|2022-06-17 17:00:00|11057.6|11055.6|11054.5|11052.5|11064.7|11062.7|11053|11051|16981
1655488800000|2022-06-17 18:00:00|11053.7|11051.7|11048.3|11046.3|11060.8|11058.8|11047.5|11045.5|15852
1655492400000|2022-06-17 19:00:00|11049|11047|11049.8|11047.8|11051.4|11049.4|11044.4|11042.4|19008
1655496000000|2022-06-17 20:00:00|11049|11047|11045.5|11043.5|11050.6|11048.6|11040.5|11038.5|13196
1655676000000|2022-06-19 22:00:00|11033.8|11031.8|11033|11031|11034.2|11032.2|11017|11015|6842
1655679600000|2022-06-19 23:00:00|11033.4|11031.4|11029.5|11027.5|11036.5|11034.5|11024.8|11022.8|2790
1655683200000|2022-06-20 00:00:00|11029.9|11027.9|11036.5|11034.5|11039.7|11037.7|11029.9|11027.9|2260
1655686800000|2022-06-20 01:00:00|11035.8|11033.8|11045.9|11043.9|11051.4|11049.4|11035|11033|4679
1655690400000|2022-06-20 02:00:00|11045.1|11043.1|11049|11047|11053|11051|11044.8|11042.8|1803
1655694000000|2022-06-20 03:00:00|11048.3|11046.3|11049|11047|11051.4|11049.4|11048.3|11046.3|1218
1655697600000|2022-06-20 04:00:00|11048.3|11046.3|11044.4|11042.4|11049|11047|11042|11040|1609
1655701200000|2022-06-20 05:00:00|11043.6|11041.6|11040.5|11038.5|11046.7|11044.7|11040.5|11038.5|1887
1655704800000|2022-06-20 06:00:00|11040.8|11038.8|11045.1|11043.1|11047.5|11045.5|11038.9|11036.9|4583
1655708400000|2022-06-20 07:00:00|11045.9|11043.9|11040.1|11038.1|11048.3|11046.3|11040.1|11038.1|6243
1655712000000|2022-06-20 08:00:00|11040.5|11038.5|11049|11047|11050.6|11048.6|11038.9|11036.9|6321
1655715600000|2022-06-20 09:00:00|11048.7|11046.7|11049|11047|11052.2|11050.2|11045.9|11043.9|5581
1655719200000|2022-06-20 10:00:00|11048.3|11046.3|11049|11047|11051.4|11049.4|11048.3|11046.3|2831
1655722800000|2022-06-20 11:00:00|11049.8|11047.8|11045.9|11043.9|11050.6|11048.6|11044.4|11042.4|3721
1655726400000|2022-06-20 12:00:00|11046.7|11044.7|11042.8|11040.8|11049|11047|11042.8|11040.8|5415
1655730000000|2022-06-20 13:00:00|11043.2|11041.2|11040.5|11038.5|11044|11042|11037.3|11035.3|7786
1655733600000|2022-06-20 14:00:00|11039.7|11037.7|11034.2|11032.2|11041.2|11039.2|11033.4|11031.4|6373
1655737200000|2022-06-20 15:00:00|11035|11033|11029.5|11027.5|11036.5|11034.5|11028|11026|6905
1655740800000|2022-06-20 16:00:00|11029.1|11027.1|11028.3|11026.3|11030.3|11028.3|11028|11026|2520
1655762400000|2022-06-20 22:00:00|11027.6|11025.6|11029.5|11027.5|11031.5|11029.5|11027.2|11025.2|2275
1655766000000|2022-06-20 23:00:00|11030.3|11028.3|11027.2|11025.2|11031.1|11029.1|11025.6|11023.6|3041
1655769600000|2022-06-21 00:00:00|11028|11026|11023.3|11021.3|11031.1|11029.1|11020.9|11018.9|7555
1655773200000|2022-06-21 01:00:00|11022.5|11020.5|11016.2|11014.2|11026.4|11024.4|11014.3|11012.3|4159
1655776800000|2022-06-21 02:00:00|11015.5|11013.5|11019.4|11017.4|11024|11022|11013.9|11011.9|1924
1655780400000|2022-06-21 03:00:00|11020.1|11018.1|11027.2|11025.2|11028.7|11026.7|11019.4|11017.4|3179
1655784000000|2022-06-21 04:00:00|11026.4|11024.4|11026.4|11024.4|11028|11026|11024.8|11022.8|1308
1655787600000|2022-06-21 05:00:00|11025.6|11023.6|11024|11022|11028|11026|11023.3|11021.3|2682
1655791200000|2022-06-21 06:00:00|11024.8|11022.8|11030.3|11028.3|11030.3|11028.3|11024|11022|6637
1655794800000|2022-06-21 07:00:00|11031.1|11029.1|11030.3|11028.3|11038.1|11036.1|11028|11026|13830
1655798400000|2022-06-21 08:00:00|11030.7|11028.7|11038.1|11036.1|11038.9|11036.9|11029.5|11027.5|13232
1655802000000|2022-06-21 09:00:00|11037.7|11035.7|11037.3|11035.3|11044.4|11042.4|11036.2|11034.2|6796
1655805600000|2022-06-21 10:00:00|11036.5|11034.5|11035.8|11033.8|11041.2|11039.2|11034.2|11032.2|6293
1655809200000|2022-06-21 11:00:00|11035|11033|11031.9|11029.9|11041.2|11039.2|11028.7|11026.7|14241
1655812800000|2022-06-21 12:00:00|11031.1|11029.1|11031.1|11029.1|11049|11047|11028.7|11026.7|33386
1655816400000|2022-06-21 13:00:00|11031.9|11029.9|11040.5|11038.5|11045.1|11043.1|11027.2|11025.2|38524
1655820000000|2022-06-21 14:00:00|11039.7|11037.7|11039.7|11037.7|11043.6|11041.6|11030.3|11028.3|29986
1655823600000|2022-06-21 15:00:00|11038.9|11036.9|11032.6|11030.6|11046.7|11044.7|11032.6|11030.6|19855
1655827200000|2022-06-21 16:00:00|11031.9|11029.9|11034.2|11032.2|11035|11033|11030.3|11028.3|17378
1655830800000|2022-06-21 17:00:00|11033.4|11031.4|11040.5|11038.5|11041.2|11039.2|11033.4|11031.4|12527
1655834400000|2022-06-21 18:00:00|11039.7|11037.7|11038.1|11036.1|11042|11040|11032.6|11030.6|22351
1655838000000|2022-06-21 19:00:00|11037.3|11035.3|11036.5|11034.5|11042|11040|11034.2|11032.2|22770
1655841600000|2022-06-21 20:00:00|11037.3|11035.3|11042.8|11040.8|11044.4|11042.4|11035|11033|14324
1655848800000|2022-06-21 22:00:00|11040.5|11038.5|11042|11040|11043.6|11041.6|11038.1|11036.1|1472
1655852400000|2022-06-21 23:00:00|11042.4|11040.4|11042.8|11040.8|11045.1|11043.1|11038.9|11036.9|3325
1655856000000|2022-06-22 00:00:00|11042|11040|11043.6|11041.6|11046.7|11044.7|11040.5|11038.5|2705
1655859600000|2022-06-22 01:00:00|11044.4|11042.4|11045.9|11043.9|11051.4|11049.4|11044|11042|4814
1655863200000|2022-06-22 02:00:00|11046.7|11044.7|11050.6|11048.6|11051.4|11049.4|11045.1|11043.1|3586
1655866800000|2022-06-22 03:00:00|11051|11049|11053|11051|11055.3|11053.3|11050.6|11048.6|3570
1655870400000|2022-06-22 04:00:00|11052.6|11050.6|11051.4|11049.4|11053.7|11051.7|11049.8|11047.8|2113
1655874000000|2022-06-22 05:00:00|11052.2|11050.2|11055.3|11053.3|11056.9|11054.9|11047.5|11045.5|4570
1655877600000|2022-06-22 06:00:00|11056.1|11054.1|11067.8|11065.8|11070.1|11068.1|11055.3|11053.3|16947
1655881200000|2022-06-22 07:00:00|11068.2|11066.2|11070.9|11068.9|11078.7|11076.7|11066.2|11064.2|16469
1655884800000|2022-06-22 08:00:00|11070.1|11068.1|11070.1|11068.1|11074.8|11072.8|11065.5|11063.5|10261
1655888400000|2022-06-22 09:00:00|11069.4|11067.4|11082.6|11080.6|11089.7|11087.7|11069.4|11067.4|14478
1655892000000|2022-06-22 10:00:00|11083.4|11081.4|11085|11083|11085.8|11083.8|11073.3|11071.3|15028
1655895600000|2022-06-22 11:00:00|11085.8|11083.8|11083.4|11081.4|11096.7|11094.7|11082.6|11080.6|21346
1655899200000|2022-06-22 12:00:00|11084.2|11082.2|11112.3|11110.3|11112.3|11110.3|11080.3|11078.3|48030
1655902800000|2022-06-22 13:00:00|11113.1|11111.1|11113.1|11111.1|11122.5|11120.5|11098.3|11096.3|56796
1655906400000|2022-06-22 14:00:00|11113.9|11111.9|11118.6|11116.6|11123.3|11121.3|11109.2|11107.2|52224
1655910000000|2022-06-22 15:00:00|11117.8|11115.8|11112.3|11110.3|11122.5|11120.5|11110.8|11108.8|36918
1655913600000|2022-06-22 16:00:00|11111.5|11109.5|11116.2|11114.2|11118.6|11116.6|11110|11108|24043
1655917200000|2022-06-22 17:00:00|11116.6|11114.6|11120.9|11118.9|11120.9|11118.9|11112.3|11110.3|26945
1655920800000|2022-06-22 18:00:00|11121.7|11119.7|11112.3|11110.3|11122.5|11120.5|11108.4|11106.4|45285
1655924400000|2022-06-22 19:00:00|11113.1|11111.1|11115.5|11113.5|11120.9|11118.9|11110.8|11108.8|33075
1655928000000|2022-06-22 20:00:00|11114.7|11112.7|11109.6|11107.6|11117|11115|11107.6|11105.6|19022
1655935200000|2022-06-22 22:00:00|11107.6|11105.6|11108.4|11106.4|11113.1|11111.1|11107.6|11105.6|1353
1655938800000|2022-06-22 23:00:00|11108|11106|11115.1|11113.1|11120.9|11118.9|11107.6|11105.6|1721
1655942400000|2022-06-23 00:00:00|11115.5|11113.5|11124.4|11122.4|11131.9|11129.9|11115.1|11113.1|10581
1655946000000|2022-06-23 01:00:00|11124|11122|11109.2|11107.2|11131.9|11129.9|11107.6|11105.6|10040
1655949600000|2022-06-23 02:00:00|11109.6|11107.6|11114.7|11112.7|11120.9|11118.9|11108.4|11106.4|6485
1655953200000|2022-06-23 03:00:00|11113.9|11111.9|11113.9|11111.9|11116.2|11114.2|11109.2|11107.2|3103
1655956800000|2022-06-23 04:00:00|11113.5|11111.5|11117|11115|11117.8|11115.8|11110.8|11108.8|2138
1655960400000|2022-06-23 05:00:00|11116.2|11114.2|11115.5|11113.5|11117.8|11115.8|11110|11108|2781
1655964000000|2022-06-23 06:00:00|11115.1|11113.1|11104.5|11102.5|11117.8|11115.8|11103.7|11101.7|9038
1655967600000|2022-06-23 07:00:00|11105.3|11103.3|11145.9|11143.9|11146.7|11144.7|11103|11101|42829
1655971200000|2022-06-23 08:00:00|11146.7|11144.7|11140.5|11138.5|11149|11147|11137.3|11135.3|27240
1655974800000|2022-06-23 09:00:00|11141.2|11139.2|11138.1|11136.1|11146.7|11144.7|11137.3|11135.3|14381
1655978400000|2022-06-23 10:00:00|11137.3|11135.3|11132.6|11130.6|11143.6|11141.6|11132.6|11130.6|15672
1655982000000|2022-06-23 11:00:00|11133.4|11131.4|11133.8|11131.8|11135.8|11133.8|11126.4|11124.4|15438
1655985600000|2022-06-23 12:00:00|11134.2|11132.2|11156.9|11154.9|11160|11158|11134.2|11132.2|44076
1655989200000|2022-06-23 13:00:00|11156.1|11154.1|11204.5|11202.5|11204.5|11202.5|11150.6|11148.6|152059
1655992800000|2022-06-23 14:00:00|11205.3|11203.3|11192.8|11190.8|11205.3|11203.3|11181.1|11179.1|108029
1655996400000|2022-06-23 15:00:00|11192|11190|11170.9|11168.9|11192|11190|11167.8|11165.8|71111
1656000000000|2022-06-23 16:00:00|11171.7|11169.7|11175.6|11173.6|11179.5|11177.5|11165.5|11163.5|31724
1656003600000|2022-06-23 17:00:00|11176.4|11174.4|11163.1|11161.1|11181.1|11179.1|11161.5|11159.5|33555
1656007200000|2022-06-23 18:00:00|11163.9|11161.9|11156.9|11154.9|11167.8|11165.8|11149|11147|31520
1656010800000|2022-06-23 19:00:00|11156.1|11154.1|11154.5|11152.5|11156.9|11154.9|11149.8|11147.8|39448
1656014400000|2022-06-23 20:00:00|11153|11151|11150.6|11148.6|11155.3|11153.3|11148.3|11146.3|21547
1656021600000|2022-06-23 22:00:00|11154.5|11152.5|11151.4|11149.4|11156.9|11154.9|11149.8|11147.8|2994
1656025200000|2022-06-23 23:00:00|11151.8|11149.8|11157.6|11155.6|11157.6|11155.6|11151.4|11149.4|1242
1656028800000|2022-06-24 00:00:00|11158.4|11156.4|11145.1|11143.1|11160|11158|11136.5|11134.5|9180
1656032400000|2022-06-24 01:00:00|11145.9|11143.9|11147.5|11145.5|11149|11147|11140.1|11138.1|4785
1656036000000|2022-06-24 02:00:00|11147.9|11145.9|11146.7|11144.7|11149|11147|11144.4|11142.4|1971
1656039600000|2022-06-24 03:00:00|11147.5|11145.5|11150.6|11148.6|11154.5|11152.5|11143.6|11141.6|3752
1656043200000|2022-06-24 04:00:00|11151.4|11149.4|11149|11147|11153.7|11151.7|11149|11147|2642
1656046800000|2022-06-24 05:00:00|11148.3|11146.3|11150.6|11148.6|11154.5|11152.5|11148.3|11146.3|3579
1656050400000|2022-06-24 06:00:00|11151|11149|11167.8|11165.8|11168.6|11166.6|11145.1|11143.1|7334
1656054000000|2022-06-24 07:00:00|11168.6|11166.6|11175.6|11173.6|11186.5|11184.5|11164.7|11162.7|21894
1656057600000|2022-06-24 08:00:00|11176.4|11174.4|11152.2|11150.2|11177.2|11175.2|11152.2|11150.2|13708
1656061200000|2022-06-24 09:00:00|11152.6|11150.6|11157.6|11155.6|11158.4|11156.4|11149|11147|11535
1656064800000|2022-06-24 10:00:00|11158.4|11156.4|11139.7|11137.7|11158.4|11156.4|11139.7|11137.7|18153
1656068400000|2022-06-24 11:00:00|11140.5|11138.5|11135.8|11133.8|11147.5|11145.5|11131.9|11129.9|24064
1656072000000|2022-06-24 12:00:00|11135|11133|11144.4|11142.4|11149.8|11147.8|11132.6|11130.6|30225
1656075600000|2022-06-24 13:00:00|11143.6|11141.6|11147.1|11145.1|11156.1|11154.1|11142|11140|37580
1656079200000|2022-06-24 14:00:00|11148.7|11146.7|11142.8|11140.8|11183.4|11181.4|11142.8|11140.8|78096
1656082800000|2022-06-24 15:00:00|11143.6|11141.6|11152.2|11150.2|11159.2|11157.2|11142.8|11140.8|31508
1656086400000|2022-06-24 16:00:00|11151.4|11149.4|11151.4|11149.4|11153.7|11151.7|11148.3|11146.3|23171
1656090000000|2022-06-24 17:00:00|11150.6|11148.6|11143.6|11141.6|11154.5|11152.5|11143.6|11141.6|15150
1656093600000|2022-06-24 18:00:00|11144.4|11142.4|11143.6|11141.6|11147.1|11145.1|11140.5|11138.5|28877
1656097200000|2022-06-24 19:00:00|11142.8|11140.8|11141.2|11139.2|11145.9|11143.9|11140.5|11138.5|25709
1656100800000|2022-06-24 20:00:00|11140.5|11138.5|11136.5|11134.5|11142.8|11140.8|11135.8|11133.8|15838
1656280800000|2022-06-26 22:00:00|11142.8|11140.8|11140.5|11138.5|11145.9|11143.9|11135.8|11133.8|4682
1656284400000|2022-06-26 23:00:00|11139.7|11137.7|11138.9|11136.9|11140.5|11138.5|11135.8|11133.8|3460
1656288000000|2022-06-27 00:00:00|11139.7|11137.7|11145.1|11143.1|11145.1|11143.1|11137.3|11135.3|2732
1656291600000|2022-06-27 01:00:00|11145.9|11143.9|11138.9|11136.9|11146.7|11144.7|11137.3|11135.3|3644
1656295200000|2022-06-27 02:00:00|11139.3|11137.3|11131.1|11129.1|11141.2|11139.2|11128|11126|3856
1656298800000|2022-06-27 03:00:00|11131.5|11129.5|11135|11133|11135|11133|11130.7|11128.7|2395
1656302400000|2022-06-27 04:00:00|11134.6|11132.6|11131.1|11129.1|11135.8|11133.8|11130.3|11128.3|4433
1656306000000|2022-06-27 05:00:00|11130.3|11128.3|11130.3|11128.3|11131.9|11129.9|11127.2|11125.2|2876
1656309600000|2022-06-27 06:00:00|11131.1|11129.1|11130.7|11128.7|11132.6|11130.6|11123.3|11121.3|7351
1656313200000|2022-06-27 07:00:00|11130.3|11128.3|11128.7|11126.7|11137.3|11135.3|11125.6|11123.6|10569
1656316800000|2022-06-27 08:00:00|11129.1|11127.1|11135.8|11133.8|11136.5|11134.5|11127.2|11125.2|6416
1656320400000|2022-06-27 09:00:00|11135|11133|11125.6|11123.6|11137.3|11135.3|11123.3|11121.3|11782
1656324000000|2022-06-27 10:00:00|11124.8|11122.8|11121.7|11119.7|11128.7|11126.7|11118.6|11116.6|9621
1656327600000|2022-06-27 11:00:00|11122.5|11120.5|11121.7|11119.7|11126.4|11124.4|11119.4|11117.4|11928
1656331200000|2022-06-27 12:00:00|11120.9|11118.9|11113.1|11111.1|11120.9|11118.9|11105.3|11103.3|35353
1656334800000|2022-06-27 13:00:00|11113.9|11111.9|11134.2|11132.2|11138.1|11136.1|11109.2|11107.2|41552
1656338400000|2022-06-27 14:00:00|11134.6|11132.6|11131.1|11129.1|11137.3|11135.3|11124|11122|35464
1656342000000|2022-06-27 15:00:00|11131.5|11129.5|11120.9|11118.9|11131.9|11129.9|11116.2|11114.2|28817
1656345600000|2022-06-27 16:00:00|11121.7|11119.7|11115.5|11113.5|11123.3|11121.3|11113.1|11111.1|30284
1656349200000|2022-06-27 17:00:00|11114.7|11112.7|11102.2|11100.2|11117|11115|11092|11090|39725
1656352800000|2022-06-27 18:00:00|11102.6|11100.6|11107.6|11105.6|11108.4|11106.4|11099.8|11097.8|21032
1656356400000|2022-06-27 19:00:00|11106.9|11104.9|11106.9|11104.9|11113.9|11111.9|11106.1|11104.1|33614
1656360000000|2022-06-27 20:00:00|11107.6|11105.6|11106.9|11104.9|11108.4|11106.4|11102.2|11100.2|29047
1656367200000|2022-06-27 22:00:00|11103.3|11101.3|11108.4|11106.4|11109.2|11107.2|11103|11101|1615
1656370800000|2022-06-27 23:00:00|11109.2|11107.2|11106.1|11104.1|11109.2|11107.2|11106.1|11104.1|1462
1656374400000|2022-06-28 00:00:00|11106.9|11104.9|11113.1|11111.1|11113.9|11111.9|11101.4|11099.4|4646
1656378000000|2022-06-28 01:00:00|11112.3|11110.3|11118.6|11116.6|11118.6|11116.6|11108.4|11106.4|4041
1656381600000|2022-06-28 02:00:00|11117.8|11115.8|11117.8|11115.8|11119.4|11117.4|11113.9|11111.9|3110
1656385200000|2022-06-28 03:00:00|11117.4|11115.4|11119|11117|11121.7|11119.7|11117|11115|2519
1656388800000|2022-06-28 04:00:00|11119.4|11117.4|11119.4|11117.4|11121.7|11119.7|11117.8|11115.8|1253
1656392400000|2022-06-28 05:00:00|11118.6|11116.6|11117.8|11115.8|11119.8|11117.8|11113.9|11111.9|2228
1656396000000|2022-06-28 06:00:00|11117|11115|11105.3|11103.3|11120.9|11118.9|11096.7|11094.7|15295
1656399600000|2022-06-28 07:00:00|11104.5|11102.5|11098.3|11096.3|11107.6|11105.6|11092.8|11090.8|19400
1656403200000|2022-06-28 08:00:00|11099|11097|11103|11101|11103|11101|11092|11090|8145
1656406800000|2022-06-28 09:00:00|11102.2|11100.2|11088.9|11086.9|11103|11101|11085.8|11083.8|14571
1656410400000|2022-06-28 10:00:00|11089.3|11087.3|11081.9|11079.9|11092.8|11090.8|11081.1|11079.1|12036
1656414000000|2022-06-28 11:00:00|11082.6|11080.6|11092|11090|11093.6|11091.6|11081.9|11079.9|17390
1656417600000|2022-06-28 12:00:00|11092.8|11090.8|11089.7|11087.7|11099|11097|11086.5|11084.5|27161
1656421200000|2022-06-28 13:00:00|11090.1|11088.1|11104.5|11102.5|11106.9|11104.9|11090.1|11088.1|31260
1656424800000|2022-06-28 14:00:00|11104.1|11102.1|11096.7|11094.7|11111.5|11109.5|11095.1|11093.1|31914
1656428400000|2022-06-28 15:00:00|11097.5|11095.5|11110|11108|11110.8|11108.8|11096.7|11094.7|22960
1656432000000|2022-06-28 16:00:00|11109.2|11107.2|11111.5|11109.5|11115.5|11113.5|11109.2|11107.2|22507
1656435600000|2022-06-28 17:00:00|11112.3|11110.3|11105.3|11103.3|11112.3|11110.3|11101|11099|25609
1656439200000|2022-06-28 18:00:00|11104.9|11102.9|11103.7|11101.7|11109.2|11107.2|11103.7|11101.7|15532
1656442800000|2022-06-28 19:00:00|11104.5|11102.5|11113.1|11111.1|11113.1|11111.1|11104.5|11102.5|13241
1656446400000|2022-06-28 20:00:00|11111.5|11109.5|11116.2|11114.2|11117.8|11115.8|11107.6|11105.6|16877
1656453600000|2022-06-28 22:00:00|11113.5|11111.5|11114.7|11112.7|11118.6|11116.6|11112.3|11110.3|2495
1656457200000|2022-06-28 23:00:00|11115.1|11113.1|11116.2|11114.2|11117.8|11115.8|11113.9|11111.9|1244
1656460800000|2022-06-29 00:00:00|11115.5|11113.5|11124.8|11122.8|11128|11126|11111.5|11109.5|5176
1656464400000|2022-06-29 01:00:00|11124|11122|11123.3|11121.3|11131.9|11129.9|11122.5|11120.5|4586
1656468000000|2022-06-29 02:00:00|11122.9|11120.9|11119.4|11117.4|11124|11122|11117.8|11115.8|2562
1656471600000|2022-06-29 03:00:00|11119.8|11117.8|11120.9|11118.9|11123.3|11121.3|11119.8|11117.8|1420
1656475200000|2022-06-29 04:00:00|11120.5|11118.5|11141.6|11139.6|11145.9|11143.9|11119.4|11117.4|8606
1656478800000|2022-06-29 05:00:00|11141.2|11139.2|11144.4|11142.4|11146.7|11144.7|11135.8|11133.8|8724
1656482400000|2022-06-29 06:00:00|11143.6|11141.6|11137.3|11135.3|11145.1|11143.1|11133.4|11131.4|9636
1656486000000|2022-06-29 07:00:00|11135.8|11133.8|11128|11126|11135.8|11133.8|11122.5|11120.5|18235
1656489600000|2022-06-29 08:00:00|11128.7|11126.7|11128|11126|11131.9|11129.9|11119.4|11117.4|6339
1656493200000|2022-06-29 09:00:00|11127.2|11125.2|11114.7|11112.7|11129.5|11127.5|11113.9|11111.9|7419
1656496800000|2022-06-29 10:00:00|11115.5|11113.5|11125.6|11123.6|11127.2|11125.2|11115.5|11113.5|5402
1656500400000|2022-06-29 11:00:00|11126|11124|11128.7|11126.7|11129.5|11127.5|11123.3|11121.3|10125
1656504000000|2022-06-29 12:00:00|11129.5|11127.5|11117.8|11115.8|11135.8|11133.8|11115.1|11113.1|29403
1656507600000|2022-06-29 13:00:00|11118.6|11116.6|11127.6|11125.6|11131.9|11129.9|11107.6|11105.6|35097
1656511200000|2022-06-29 14:00:00|11127.2|11125.2|11140.5|11138.5|11140.5|11138.5|11121.7|11119.7|29131
1656514800000|2022-06-29 15:00:00|11139.7|11137.7|11149.8|11147.8|11153|11151|11139.7|11137.7|38927
1656518400000|2022-06-29 16:00:00|11150.6|11148.6|11150.6|11148.6|11155.3|11153.3|11149|11147|20590
1656522000000|2022-06-29 17:00:00|11149.8|11147.8|11147.5|11145.5|11151.4|11149.4|11147.5|11145.5|21229
1656525600000|2022-06-29 18:00:00|11147.9|11145.9|11155.3|11153.3|11156.1|11154.1|11146.7|11144.7|15902
1656529200000|2022-06-29 19:00:00|11154.5|11152.5|11156.9|11154.9|11157.6|11155.6|11151.4|11149.4|19146
1656532800000|2022-06-29 20:00:00|11156.1|11154.1|11159.2|11157.2|11161.5|11159.5|11153.7|11151.7|15311
1656540000000|2022-06-29 22:00:00|11158.4|11156.4|11163.9|11161.9|11166.2|11164.2|11158.4|11156.4|4005
1656543600000|2022-06-29 23:00:00|11163.5|11161.5|11165.5|11163.5|11166.6|11164.6|11161.9|11159.9|2954
1656547200000|2022-06-30 00:00:00|11166.2|11164.2|11163.9|11161.9|11167|11165|11161.5|11159.5|3406
1656550800000|2022-06-30 01:00:00|11164.7|11162.7|11158.4|11156.4|11165.5|11163.5|11156.1|11154.1|5275
1656554400000|2022-06-30 02:00:00|11159.2|11157.2|11154.5|11152.5|11159.6|11157.6|11153|11151|3369
1656558000000|2022-06-30 03:00:00|11153.7|11151.7|11153.7|11151.7|11162.3|11160.3|11153.7|11151.7|4257
1656561600000|2022-06-30 04:00:00|11153|11151|11155.3|11153.3|11156.9|11154.9|11153|11151|1736
1656565200000|2022-06-30 05:00:00|11155.7|11153.7|11155.3|11153.3|11160.8|11158.8|11153.7|11151.7|1735
1656568800000|2022-06-30 06:00:00|11154.5|11152.5|11174|11172|11178.7|11176.7|11154.5|11152.5|19213
1656572400000|2022-06-30 07:00:00|11174.8|11172.8|11188.1|11186.1|11188.9|11186.9|11173.3|11171.3|20845
1656576000000|2022-06-30 08:00:00|11187.3|11185.3|11178.7|11176.7|11188.9|11186.9|11175.6|11173.6|18219
1656579600000|2022-06-30 09:00:00|11179.5|11177.5|11181.9|11179.9|11188.9|11186.9|11178.7|11176.7|12431
1656583200000|2022-06-30 10:00:00|11182.3|11180.3|11185.8|11183.8|11187.3|11185.3|11179.5|11177.5|7221
1656586800000|2022-06-30 11:00:00|11186.2|11184.2|11192|11190|11196.7|11194.7|11184.2|11182.2|22268
1656590400000|2022-06-30 12:00:00|11192.8|11190.8|11203|11201|11212.3|11210.3|11188.9|11186.9|44008
1656594000000|2022-06-30 13:00:00|11203.7|11201.7|11196.7|11194.7|11204.5|11202.5|11192|11190|41427
1656597600000|2022-06-30 14:00:00|11197.5|11195.5|11204.5|11202.5|11210|11208|11192|11190|39475
1656601200000|2022-06-30 15:00:00|11204.9|11202.9|11210.8|11208.8|11210.8|11208.8|11200.6|11198.6|32244
1656604800000|2022-06-30 16:00:00|11211.5|11209.5|11217.8|11215.8|11220.1|11218.1|11210|11208|31602
1656608400000|2022-06-30 17:00:00|11217|11215|11217.8|11215.8|11223.3|11221.3|11217|11215|24617
1656612000000|2022-06-30 18:00:00|11217|11215|11226.4|11224.4|11227.2|11225.2|11217|11215|39911
1656615600000|2022-06-30 19:00:00|11227.2|11225.2|11211.5|11209.5|11228|11226|11210|11208|82229
1656619200000|2022-06-30 20:00:00|11212.3|11210.3|11210|11208|11212.3|11210.3|11205.3|11203.3|58081
1656626400000|2022-06-30 22:00:00|11211.2|11209.2|11212.3|11210.3|11214.7|11212.7|11209.2|11207.2|3684
1656630000000|2022-06-30 23:00:00|11211.5|11209.5|11206.9|11204.9|11212.3|11210.3|11206.1|11204.1|3371
1656633600000|2022-07-01 00:00:00|11207.6|11205.6|11211.5|11209.5|11211.5|11209.5|11205.3|11203.3|3661
1656637200000|2022-07-01 01:00:00|11211.9|11209.9|11218.2|11216.2|11220.1|11218.1|11210.8|11208.8|5046
1656640800000|2022-07-01 02:00:00|11217.8|11215.8|11228.7|11226.7|11231.1|11229.1|11217|11215|5107
1656644400000|2022-07-01 03:00:00|11228|11226|11241.2|11239.2|11255.3|11253.3|11227.2|11225.2|11931
1656648000000|2022-07-01 04:00:00|11242|11240|11241.2|11239.2|11249.8|11247.8|11238.9|11236.9|8034
1656651600000|2022-07-01 05:00:00|11240.8|11238.8|11247.5|11245.5|11249.8|11247.8|11240.5|11238.5|6214
1656655200000|2022-07-01 06:00:00|11248.3|11246.3|11244.4|11242.4|11250.6|11248.6|11237.3|11235.3|9276
1656658800000|2022-07-01 07:00:00|11245.1|11243.1|11243.6|11241.6|11253|11251|11237.3|11235.3|19301
1656662400000|2022-07-01 08:00:00|11244.4|11242.4|11234.2|11232.2|11244.4|11242.4|11226.4|11224.4|18347
1656666000000|2022-07-01 09:00:00|11235.8|11233.8|11239.7|11237.7|11239.7|11237.7|11226.4|11224.4|12018
1656669600000|2022-07-01 10:00:00|11240.5|11238.5|11257.6|11255.6|11259.2|11257.2|11239.7|11237.7|22382
1656673200000|2022-07-01 11:00:00|11256.9|11254.9|11264.7|11262.7|11273.3|11271.3|11256.9|11254.9|41043
1656676800000|2022-07-01 12:00:00|11264.3|11262.3|11285|11283|11295.1|11293.1|11263.9|11261.9|49870
1656680400000|2022-07-01 13:00:00|11284.2|11282.2|11290.5|11288.5|11301.4|11299.4|11281.1|11279.1|57675
1656684000000|2022-07-01 14:00:00|11295.9|11293.9|11299.8|11297.8|11339.7|11337.7|11293.6|11291.6|104791
1656687600000|2022-07-01 15:00:00|11299|11297|11293.6|11291.6|11303|11301|11279.5|11277.5|60812
1656691200000|2022-07-01 16:00:00|11294.4|11292.4|11285.8|11283.8|11299.8|11297.8|11282.6|11280.6|43977
1656694800000|2022-07-01 17:00:00|11284.6|11282.6|11293.6|11291.6|11293.6|11291.6|11284.2|11282.2|22739
1656698400000|2022-07-01 18:00:00|11294.4|11292.4|11303|11301|11304.5|11302.5|11290.5|11288.5|16451
1656702000000|2022-07-01 19:00:00|11302.2|11300.2|11299.8|11297.8|11305.3|11303.3|11299|11297|10589
1656705600000|2022-07-01 20:00:00|11299|11297|11296.7|11294.7|11302.2|11300.2|11295.1|11293.1|5595
1656885600000|2022-07-03 22:00:00|11295.1|11293.1|11294|11292|11299|11297|11291.6|11289.6|4350
1656889200000|2022-07-03 23:00:00|11293.6|11291.6|11294|11292|11297.5|11295.5|11288.9|11286.9|2169
1656892800000|2022-07-04 00:00:00|11294.4|11292.4|11305.3|11303.3|11308.4|11306.4|11292|11290|4710
1656896400000|2022-07-04 01:00:00|11306.1|11304.1|11299|11297|11306.1|11304.1|11297.5|11295.5|2575
1656900000000|2022-07-04 02:00:00|11299.8|11297.8|11299|11297|11301.4|11299.4|11296.7|11294.7|1715
1656903600000|2022-07-04 03:00:00|11298.7|11296.7|11299|11297|11300.6|11298.6|11296.7|11294.7|2031
1656907200000|2022-07-04 04:00:00|11298.7|11296.7|11292|11290|11299|11297|11291.2|11289.2|3334
1656910800000|2022-07-04 05:00:00|11291.6|11289.6|11288.1|11286.1|11293.6|11291.6|11288.1|11286.1|3086
1656914400000|2022-07-04 06:00:00|11288.9|11286.9|11287.3|11285.3|11288.9|11286.9|11284.2|11282.2|6157
1656918000000|2022-07-04 07:00:00|11288.1|11286.1|11288.9|11286.9|11294.4|11292.4|11284.6|11282.6|8726
1656921600000|2022-07-04 08:00:00|11289.3|11287.3|11285|11283|11292|11290|11285|11283|7364
1656925200000|2022-07-04 09:00:00|11284.2|11282.2|11285|11283|11285|11283|11281.9|11279.9|11750
1656928800000|2022-07-04 10:00:00|11284.6|11282.6|11283.4|11281.4|11286.5|11284.5|11281.9|11279.9|4467
1656932400000|2022-07-04 11:00:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11279.5|11277.5|5198
1656936000000|2022-07-04 12:00:00|11281.9|11279.9|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|6974
1656939600000|2022-07-04 13:00:00|11281.1|11279.1|11283.4|11281.4|11285|11283|11278.7|11276.7|7603
1656943200000|2022-07-04 14:00:00|11282.6|11280.6|11281.9|11279.9|11285|11283|11281.1|11279.1|3502
1656946800000|2022-07-04 15:00:00|11281.1|11279.1|11282.6|11280.6|11283.4|11281.4|11280.3|11278.3|5233
1656950400000|2022-07-04 16:00:00|11282.3|11280.3|11283.4|11281.4|11286.2|11284.2|11281.9|11279.9|2856
1656972000000|2022-07-04 22:00:00|11286.2|11284.2|11283.4|11281.4|11286.5|11284.5|11278|11276|2406
1656975600000|2022-07-04 23:00:00|11282.6|11280.6|11278|11276|11282.6|11280.6|11276.4|11274.4|7307
1656979200000|2022-07-05 00:00:00|11277.2|11275.2|11266.2|11264.2|11279.5|11277.5|11263.9|11261.9|14427
1656982800000|2022-07-05 01:00:00|11265.5|11263.5|11256.1|11254.1|11269.4|11267.4|11253|11251|10003
1656986400000|2022-07-05 02:00:00|11256.5|11254.5|11256.1|11254.1|11257.6|11255.6|11250.6|11248.6|4594
1656990000000|2022-07-05 03:00:00|11255.7|11253.7|11263.1|11261.1|11263.1|11261.1|11255.3|11253.3|4973
1656993600000|2022-07-05 04:00:00|11262.7|11260.7|11265.5|11263.5|11265.5|11263.5|11257.6|11255.6|7466
1656997200000|2022-07-05 05:00:00|11264.7|11262.7|11266.2|11264.2|11268.6|11266.6|11262.3|11260.3|3447
1657000800000|2022-07-05 06:00:00|11267|11265|11270.1|11268.1|11277.2|11275.2|11267|11265|10744
1657004400000|2022-07-05 07:00:00|11269.8|11267.8|11271.7|11269.7|11276.4|11274.4|11262.3|11260.3|16648
1657008000000|2022-07-05 08:00:00|11272.5|11270.5|11295.1|11293.1|11300.6|11298.6|11270.9|11268.9|22197
1657011600000|2022-07-05 09:00:00|11294.4|11292.4|11286.5|11284.5|11302.2|11300.2|11286.5|11284.5|18120
1657015200000|2022-07-05 10:00:00|11287.3|11285.3|11280.3|11278.3|11288.9|11286.9|11279.5|11277.5|9316
1657018800000|2022-07-05 11:00:00|11279.5|11277.5|11292|11290|11292|11290|11274|11272|15693
1657022400000|2022-07-05 12:00:00|11292.8|11290.8|11320.9|11318.9|11334.2|11332.2|11290.5|11288.5|58281
1657026000000|2022-07-05 13:00:00|11321.7|11319.7|11328.7|11326.7|11335.8|11333.8|11320.9|11318.9|56768
1657029600000|2022-07-05 14:00:00|11326.4|11324.4|11320.9|11318.9|11331.1|11329.1|11311.5|11309.5|42132
1657033200000|2022-07-05 15:00:00|11321.3|11319.3|11342.8|11340.8|11344.4|11342.4|11319.4|11317.4|41397
1657036800000|2022-07-05 16:00:00|11342|11340|11333.4|11331.4|11342.8|11340.8|11331.9|11329.9|28626
1657040400000|2022-07-05 17:00:00|11332.6|11330.6|11326.4|11324.4|11334.2|11332.2|11324.8|11322.8|15458
1657044000000|2022-07-05 18:00:00|11325.6|11323.6|11322.5|11320.5|11326.4|11324.4|11317|11315|23374
1657047600000|2022-07-05 19:00:00|11323.3|11321.3|11315.5|11313.5|11324|11322|11314.7|11312.7|28401
1657051200000|2022-07-05 20:00:00|11315.8|11313.8|11320.1|11318.1|11320.9|11318.9|11312.3|11310.3|22332
1657058400000|2022-07-05 22:00:00|11317.4|11315.4|11315.5|11313.5|11318.2|11316.2|11310.8|11308.8|4460
1657062000000|2022-07-05 23:00:00|11316.2|11314.2|11313.9|11311.9|11318.6|11316.6|11312.3|11310.3|1827
1657065600000|2022-07-06 00:00:00|11313.1|11311.1|11312.3|11310.3|11314.7|11312.7|11306.9|11304.9|4326
1657069200000|2022-07-06 01:00:00|11313.1|11311.1|11311.5|11309.5|11314.7|11312.7|11304.9|11302.9|4909
1657072800000|2022-07-06 02:00:00|11311.2|11309.2|11312.3|11310.3|11313.9|11311.9|11309.2|11307.2|2005
1657076400000|2022-07-06 03:00:00|11313.1|11311.1|11309.2|11307.2|11313.1|11311.1|11307.6|11305.6|1828
1657080000000|2022-07-06 04:00:00|11310|11308|11310.4|11308.4|11313.1|11311.1|11310|11308|2015
1657083600000|2022-07-06 05:00:00|11310.8|11308.8|11318.2|11316.2|11319.4|11317.4|11310.4|11308.4|3690
1657087200000|2022-07-06 06:00:00|11317.8|11315.8|11318.6|11316.6|11329.5|11327.5|11307.6|11305.6|12929
1657090800000|2022-07-06 07:00:00|11317.8|11315.8|11319.4|11317.4|11322.5|11320.5|11308.4|11306.4|11013
1657094400000|2022-07-06 08:00:00|11318.6|11316.6|11328|11326|11334.2|11332.2|11318.6|11316.6|16152
1657098000000|2022-07-06 09:00:00|11327.2|11325.2|11323.3|11321.3|11332.6|11330.6|11319.4|11317.4|13054
1657101600000|2022-07-06 10:00:00|11324|11322|11321.7|11319.7|11324|11322|11317|11315|8658
1657105200000|2022-07-06 11:00:00|11322.5|11320.5|11331.9|11329.9|11333.4|11331.4|11317.8|11315.8|14123
1657108800000|2022-07-06 12:00:00|11332.6|11330.6|11349.8|11347.8|11361.5|11359.5|11331.9|11329.9|49526
1657112400000|2022-07-06 13:00:00|11349|11347|11313.9|11311.9|11351|11349|11310|11308|46750
1657116000000|2022-07-06 14:00:00|11304.9|11302.9|11282.6|11280.6|11305.3|11303.3|11274.8|11272.8|79475
1657119600000|2022-07-06 15:00:00|11281.9|11279.9|11282.6|11280.6|11295.1|11293.1|11277.2|11275.2|34479
1657123200000|2022-07-06 16:00:00|11283.4|11281.4|11272.5|11270.5|11284.2|11282.2|11270.9|11268.9|25666
1657126800000|2022-07-06 17:00:00|11272.1|11270.1|11273.7|11271.7|11276.4|11274.4|11269.4|11267.4|20931
1657130400000|2022-07-06 18:00:00|11273.3|11271.3|11256.9|11254.9|11277.2|11275.2|11253|11251|36866
1657134000000|2022-07-06 19:00:00|11256.1|11254.1|11249|11247|11256.9|11254.9|11246.7|11244.7|32189
1657137600000|2022-07-06 20:00:00|11249.8|11247.8|11240.5|11238.5|11253|11251|11240.5|11238.5|23429
1657144800000|2022-07-06 22:00:00|11243.2|11241.2|11242|11240|11243.6|11241.6|11240.5|11238.5|4063
1657148400000|2022-07-06 23:00:00|11242.8|11240.8|11242|11240|11244.4|11242.4|11238.9|11236.9|3716
1657152000000|2022-07-07 00:00:00|11242.4|11240.4|11254.5|11252.5|11255.3|11253.3|11240.5|11238.5|6883
1657155600000|2022-07-07 01:00:00|11255.3|11253.3|11251.4|11249.4|11262.3|11260.3|11250.6|11248.6|8693
1657159200000|2022-07-07 02:00:00|11250.6|11248.6|11251.4|11249.4|11257.6|11255.6|11248.3|11246.3|3546
1657162800000|2022-07-07 03:00:00|11251|11249|11257.6|11255.6|11258.8|11256.8|11250.6|11248.6|2862
1657166400000|2022-07-07 04:00:00|11256.9|11254.9|11252.2|11250.2|11258|11256|11249.8|11247.8|2745
1657170000000|2022-07-07 05:00:00|11251.4|11249.4|11253|11251|11255.3|11253.3|11249.8|11247.8|3255
1657173600000|2022-07-07 06:00:00|11253.7|11251.7|11245.9|11243.9|11254.5|11252.5|11238.9|11236.9|15505
1657177200000|2022-07-07 07:00:00|11246.7|11244.7|11243.6|11241.6|11248.3|11246.3|11236.5|11234.5|13950
1657180800000|2022-07-07 08:00:00|11244|11242|11229.5|11227.5|11244.4|11242.4|11228.7|11226.7|15061
1657184400000|2022-07-07 09:00:00|11230.3|11228.3|11223.3|11221.3|11231.9|11229.9|11218.6|11216.6|18503
1657188000000|2022-07-07 10:00:00|11222.5|11220.5|11232.6|11230.6|11233.4|11231.4|11221.7|11219.7|10234
1657191600000|2022-07-07 11:00:00|11231.9|11229.9|11249|11247|11252.2|11250.2|11231.1|11229.1|18352
1657195200000|2022-07-07 12:00:00|11248.7|11246.7|11228|11226|11250.6|11248.6|11224|11222|39669
1657198800000|2022-07-07 13:00:00|11228.3|11226.3|11229.1|11227.1|11245.1|11243.1|11222.5|11220.5|67155
1657202400000|2022-07-07 14:00:00|11228.7|11226.7|11211.5|11209.5|11231.1|11229.1|11210.8|11208.8|38298
1657206000000|2022-07-07 15:00:00|11212.3|11210.3|11206.9|11204.9|11217.8|11215.8|11205.3|11203.3|39743
1657209600000|2022-07-07 16:00:00|11206.1|11204.1|11203.7|11201.7|11210|11208|11202.2|11200.2|24526
1657213200000|2022-07-07 17:00:00|11203.3|11201.3|11210.8|11208.8|11211.5|11209.5|11202.2|11200.2|23880
1657216800000|2022-07-07 18:00:00|11210|11208|11209.2|11207.2|11213.1|11211.1|11204.5|11202.5|16151
1657220400000|2022-07-07 19:00:00|11210|11208|11213.1|11211.1|11213.1|11211.1|11209.2|11207.2|14101
1657224000000|2022-07-07 20:00:00|11212.3|11210.3|11217|11215|11217.4|11215.4|11210.8|11208.8|16468
1657231200000|2022-07-07 22:00:00|11215.5|11213.5|11217.8|11215.8|11219.8|11217.8|11213.9|11211.9|3181
1657234800000|2022-07-07 23:00:00|11217.4|11215.4|11217|11215|11217.8|11215.8|11214.3|11212.3|2758
1657238400000|2022-07-08 00:00:00|11216.6|11214.6|11221.7|11219.7|11221.7|11219.7|11209.2|11207.2|5058
1657242000000|2022-07-08 01:00:00|11220.1|11218.1|11222.1|11220.1|11225.6|11223.6|11219.4|11217.4|6521
1657245600000|2022-07-08 02:00:00|11221.7|11219.7|11231.9|11229.9|11234.2|11232.2|11218.6|11216.6|7569
1657249200000|2022-07-08 03:00:00|11231.1|11229.1|11231.5|11229.5|11235|11233|11225.6|11223.6|9809
1657252800000|2022-07-08 04:00:00|11231.9|11229.9|11230.3|11228.3|11232.6|11230.6|11228|11226|3001
1657256400000|2022-07-08 05:00:00|11229.9|11227.9|11228.3|11226.3|11230.3|11228.3|11220.1|11218.1|3608
1657260000000|2022-07-08 06:00:00|11228|11226|11225.6|11223.6|11228|11226|11221.7|11219.7|5310
1657263600000|2022-07-08 07:00:00|11224.8|11222.8|11221.7|11219.7|11232.6|11230.6|11220.1|11218.1|12131
1657267200000|2022-07-08 08:00:00|11222.5|11220.5|11224|11222|11226.4|11224.4|11220.1|11218.1|9357
1657270800000|2022-07-08 09:00:00|11224.8|11222.8|11227.2|11225.2|11227.2|11225.2|11217|11215|10302
1657274400000|2022-07-08 10:00:00|11226.4|11224.4|11225.6|11223.6|11228.7|11226.7|11218.6|11216.6|9153
1657278000000|2022-07-08 11:00:00|11224.8|11222.8|11224|11222|11228.7|11226.7|11221.7|11219.7|9456
1657281600000|2022-07-08 12:00:00|11224.8|11222.8|11169.4|11167.4|11228.7|11226.7|11158.4|11156.4|67214
1657285200000|2022-07-08 13:00:00|11169|11167|11178|11176|11192.8|11190.8|11167.8|11165.8|61266
1657288800000|2022-07-08 14:00:00|11177.2|11175.2|11180.3|11178.3|11193.6|11191.6|11177.2|11175.2|41796
1657292400000|2022-07-08 15:00:00|11181.1|11179.1|11168.6|11166.6|11184.2|11182.2|11167|11165|53617
1657296000000|2022-07-08 16:00:00|11167.8|11165.8|11170.9|11168.9|11172.5|11170.5|11166.2|11164.2|17900
1657299600000|2022-07-08 17:00:00|11170.1|11168.1|11170.1|11168.1|11175.6|11173.6|11169.4|11167.4|15503
1657303200000|2022-07-08 18:00:00|11169.4|11167.4|11167|11165|11170.9|11168.9|11167|11165|13772
1657306800000|2022-07-08 19:00:00|11167.8|11165.8|11175.6|11173.6|11177.2|11175.2|11167|11165|20852
1657310400000|2022-07-08 20:00:00|11174.8|11172.8|11173.3|11171.3|11176.4|11174.4|11170.1|11168.1|15704
1657490400000|2022-07-10 22:00:00|11171.3|11169.3|11167|11165|11171.3|11169.3|11163.9|11161.9|3383
1657494000000|2022-07-10 23:00:00|11167.8|11165.8|11165.5|11163.5|11167.8|11165.8|11161.5|11159.5|1673
1657497600000|2022-07-11 00:00:00|11165.1|11163.1|11167.8|11165.8|11169.4|11167.4|11163.5|11161.5|3862
1657501200000|2022-07-11 01:00:00|11167.4|11165.4|11167|11165|11170.1|11168.1|11161.5|11159.5|4756
1657504800000|2022-07-11 02:00:00|11166.6|11164.6|11169.4|11167.4|11171.7|11169.7|11164.7|11162.7|2765
1657508400000|2022-07-11 03:00:00|11169|11167|11170.1|11168.1|11170.9|11168.9|11167.8|11165.8|1301
1657512000000|2022-07-11 04:00:00|11169.4|11167.4|11170.9|11168.9|11170.9|11168.9|11168.6|11166.6|1168
1657515600000|2022-07-11 05:00:00|11170.1|11168.1|11174|11172|11174|11172|11169.4|11167.4|2132
1657519200000|2022-07-11 06:00:00|11173.3|11171.3|11178|11176|11183.4|11181.4|11173.3|11171.3|9960
1657522800000|2022-07-11 07:00:00|11179.5|11177.5|11190.1|11188.1|11190.5|11188.5|11176.4|11174.4|11883
1657526400000|2022-07-11 08:00:00|11189.7|11187.7|11185|11183|11192.8|11190.8|11185|11183|10232
1657530000000|2022-07-11 09:00:00|11185.8|11183.8|11179.5|11177.5|11188.9|11186.9|11179.5|11177.5|9278
1657533600000|2022-07-11 10:00:00|11180.3|11178.3|11186.5|11184.5|11188.1|11186.1|11178.7|11176.7|7574
1657537200000|2022-07-11 11:00:00|11186.2|11184.2|11185.8|11183.8|11191.2|11189.2|11184.2|11182.2|8324
1657540800000|2022-07-11 12:00:00|11186.5|11184.5|11200.2|11198.2|11200.6|11198.6|11185|11183|23972
1657544400000|2022-07-11 13:00:00|11199.8|11197.8|11210.8|11208.8|11217|11215|11196.7|11194.7|50098
1657548000000|2022-07-11 14:00:00|11211.5|11209.5|11224.8|11222.8|11226.4|11224.4|11207.6|11205.6|36304
1657551600000|2022-07-11 15:00:00|11225.6|11223.6|11219.4|11217.4|11225.6|11223.6|11212.3|11210.3|23252
1657555200000|2022-07-11 16:00:00|11219.8|11217.8|11211.5|11209.5|11220.1|11218.1|11210.8|11208.8|18675
1657558800000|2022-07-11 17:00:00|11212.3|11210.3|11207.6|11205.6|11214.7|11212.7|11203.7|11201.7|20683
1657562400000|2022-07-11 18:00:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11204.5|11202.5|16917
1657566000000|2022-07-11 19:00:00|11207.6|11205.6|11210|11208|11211.5|11209.5|11200.6|11198.6|19833
1657569600000|2022-07-11 20:00:00|11210.8|11208.8|11203.7|11201.7|11213.9|11211.9|11202.2|11200.2|30240
1657576800000|2022-07-11 22:00:00|11203|11201|11206.9|11204.9|11208.4|11206.4|11203|11201|2057
1657580400000|2022-07-11 23:00:00|11207.6|11205.6|11208.4|11206.4|11209.2|11207.2|11205.3|11203.3|2151
1657584000000|2022-07-12 00:00:00|11209.2|11207.2|11213.9|11211.9|11214.7|11212.7|11207.3|11205.3|5184
1657587600000|2022-07-12 01:00:00|11214.7|11212.7|11218.6|11216.6|11224|11222|11214.7|11212.7|7918
1657591200000|2022-07-12 02:00:00|11217.8|11215.8|11229.5|11227.5|11230.3|11228.3|11217|11215|3619
1657594800000|2022-07-12 03:00:00|11228.7|11226.7|11221.7|11219.7|11229.5|11227.5|11218.6|11216.6|5650
1657598400000|2022-07-12 04:00:00|11220.9|11218.9|11220.9|11218.9|11222.5|11220.5|11220.1|11218.1|1996
1657602000000|2022-07-12 05:00:00|11220.5|11218.5|11214.7|11212.7|11220.5|11218.5|11212.3|11210.3|3188
1657605600000|2022-07-12 06:00:00|11213.9|11211.9|11227.2|11225.2|11228|11226|11213.9|11211.9|7479
1657609200000|2022-07-12 07:00:00|11228|11226|11236.5|11234.5|11240.5|11238.5|11228|11226|19635
1657612800000|2022-07-12 08:00:00|11235.8|11233.8|11245.9|11243.9|11247.5|11245.5|11235.8|11233.8|8658
1657616400000|2022-07-12 09:00:00|11245.5|11243.5|11244.4|11242.4|11253|11251|11240.5|11238.5|12169
1657620000000|2022-07-12 10:00:00|11243.6|11241.6|11242.8|11240.8|11244.4|11242.4|11236.5|11234.5|8476
1657623600000|2022-07-12 11:00:00|11242|11240|11234.2|11232.2|11245.9|11243.9|11231.1|11229.1|15795
1657627200000|2022-07-12 12:00:00|11235|11233|11238.1|11236.1|11238.1|11236.1|11220.1|11218.1|31078
1657630800000|2022-07-12 13:00:00|11237.3|11235.3|11245.1|11243.1|11250.6|11248.6|11231.9|11229.9|61706
1657634400000|2022-07-12 14:00:00|11245.9|11243.9|11235|11233|11252.2|11250.2|11228|11226|43637
1657638000000|2022-07-12 15:00:00|11235.8|11233.8|11233.4|11231.4|11242|11240|11228.7|11226.7|37549
1657641600000|2022-07-12 16:00:00|11234.2|11232.2|11228.7|11226.7|11236.5|11234.5|11226.4|11224.4|29504
1657645200000|2022-07-12 17:00:00|11229.5|11227.5|11223.3|11221.3|11230.7|11228.7|11220.1|11218.1|28185
1657648800000|2022-07-12 18:00:00|11222.5|11220.5|11223.3|11221.3|11226.4|11224.4|11218.6|11216.6|20874
1657652400000|2022-07-12 19:00:00|11224|11222|11224.8|11222.8|11228|11226|11221.7|11219.7|28793
1657656000000|2022-07-12 20:00:00|11225.6|11223.6|11222.1|11220.1|11225.6|11223.6|11220.1|11218.1|23908
1657663200000|2022-07-12 22:00:00|11220.1|11218.1|11225.6|11223.6|11225.6|11223.6|11220.1|11218.1|2895
1657666800000|2022-07-12 23:00:00|11224.8|11222.8|11226.4|11224.4|11231.9|11229.9|11224.8|11222.8|2374
1657670400000|2022-07-13 00:00:00|11227.2|11225.2|11217.8|11215.8|11228.7|11226.7|11211.5|11209.5|5628
1657674000000|2022-07-13 01:00:00|11217|11215|11220.1|11218.1|11220.1|11218.1|11213.9|11211.9|4329
1657677600000|2022-07-13 02:00:00|11219.8|11217.8|11220.1|11218.1|11224|11222|11219.4|11217.4|2859
1657681200000|2022-07-13 03:00:00|11220.5|11218.5|11221.7|11219.7|11223.3|11221.3|11219.4|11217.4|1332
1657684800000|2022-07-13 04:00:00|11222.5|11220.5|11226.4|11224.4|11228.7|11226.7|11221.7|11219.7|4723
1657688400000|2022-07-13 05:00:00|11225.6|11223.6|11224|11222|11228|11226|11221.7|11219.7|3926
1657692000000|2022-07-13 06:00:00|11224.8|11222.8|11221.7|11219.7|11231.9|11229.9|11220.1|11218.1|7932
1657695600000|2022-07-13 07:00:00|11220.9|11218.9|11235|11233|11235.8|11233.8|11217|11215|14423
1657699200000|2022-07-13 08:00:00|11234.2|11232.2|11228|11226|11235|11233|11224|11222|6852
1657702800000|2022-07-13 09:00:00|11227.2|11225.2|11226.4|11224.4|11229.5|11227.5|11223.3|11221.3|7781
1657706400000|2022-07-13 10:00:00|11226.8|11224.8|11231.1|11229.1|11231.9|11229.9|11225.6|11223.6|16704
1657710000000|2022-07-13 11:00:00|11231.9|11229.9|11226.4|11224.4|11233.4|11231.4|11224.8|11222.8|15146
1657713600000|2022-07-13 12:00:00|11225.6|11223.6|11164.7|11162.7|11233.4|11231.4|11158.4|11156.4|84030
1657717200000|2022-07-13 13:00:00|11165.5|11163.5|11179.5|11177.5|11187.3|11185.3|11163.9|11161.9|96296
1657720800000|2022-07-13 14:00:00|11178.7|11176.7|11234.2|11232.2|11246.7|11244.7|11166.2|11164.2|99317
1657724400000|2022-07-13 15:00:00|11235|11233|11218.6|11216.6|11236.5|11234.5|11210.8|11208.8|42301
1657728000000|2022-07-13 16:00:00|11219.4|11217.4|11224|11222|11226.4|11224.4|11213.1|11211.1|64099
1657731600000|2022-07-13 17:00:00|11223.7|11221.7|11222.5|11220.5|11229.5|11227.5|11214.7|11212.7|39773
1657735200000|2022-07-13 18:00:00|11221.7|11219.7|11219.4|11217.4|11223.3|11221.3|11207.6|11205.6|43961
1657738800000|2022-07-13 19:00:00|11220.1|11218.1|11223.3|11221.3|11226.4|11224.4|11217|11215|28817
1657742400000|2022-07-13 20:00:00|11224|11222|11213.9|11211.9|11224|11222|11212.3|11210.3|27454
1657749600000|2022-07-13 22:00:00|11217.4|11215.4|11210.8|11208.8|11220.9|11218.9|11208|11206|3584
1657753200000|2022-07-13 23:00:00|11211.5|11209.5|11209.2|11207.2|11213.9|11211.9|11206.1|11204.1|3674
1657756800000|2022-07-14 00:00:00|11210|11208|11219.4|11217.4|11223.3|11221.3|11205.3|11203.3|6354
1657760400000|2022-07-14 01:00:00|11219.8|11217.8|11199|11197|11220.9|11218.9|11195.1|11193.1|12040
1657764000000|2022-07-14 02:00:00|11198.3|11196.3|11195.9|11193.9|11199.8|11197.8|11191.2|11189.2|7017
1657767600000|2022-07-14 03:00:00|11195.1|11193.1|11195.1|11193.1|11199|11197|11192.8|11190.8|8088
1657771200000|2022-07-14 04:00:00|11194.8|11192.8|11197.5|11195.5|11199.8|11197.8|11192|11190|4615
1657774800000|2022-07-14 05:00:00|11198.3|11196.3|11201.4|11199.4|11201.4|11199.4|11194.4|11192.4|4867
1657778400000|2022-07-14 06:00:00|11202.2|11200.2|11204.5|11202.5|11206.9|11204.9|11195.1|11193.1|15741
1657782000000|2022-07-14 07:00:00|11203.7|11201.7|11188.1|11186.1|11203.7|11201.7|11183.4|11181.4|19774
1657785600000|2022-07-14 08:00:00|11187.3|11185.3|11190.5|11188.5|11191.2|11189.2|11181.1|11179.1|15717
1657789200000|2022-07-14 09:00:00|11189.7|11187.7|11192|11190|11195.9|11193.9|11185.8|11183.8|12151
1657792800000|2022-07-14 10:00:00|11191.2|11189.2|11191.2|11189.2|11195.1|11193.1|11186.5|11184.5|10780
1657796400000|2022-07-14 11:00:00|11192|11190|11204.5|11202.5|11214.7|11212.7|11189.7|11187.7|20423
1657800000000|2022-07-14 12:00:00|11204.9|11202.9|11179.5|11177.5|11205.3|11203.3|11174.8|11172.8|55268
1657803600000|2022-07-14 13:00:00|11178.7|11176.7|11170.1|11168.1|11181.9|11179.9|11154.5|11152.5|69694
1657807200000|2022-07-14 14:00:00|11169.4|11167.4|11171.7|11169.7|11180.3|11178.3|11156.9|11154.9|45721
1657810800000|2022-07-14 15:00:00|11174|11172|11195.1|11193.1|11207.6|11205.6|11168.6|11166.6|70510
1657814400000|2022-07-14 16:00:00|11193.6|11191.6|11195.9|11193.9|11198.3|11196.3|11181.9|11179.9|37092
1657818000000|2022-07-14 17:00:00|11196.7|11194.7|11200.6|11198.6|11207.6|11205.6|11195.9|11193.9|24166
1657821600000|2022-07-14 18:00:00|11199.8|11197.8|11199.8|11197.8|11203|11201|11197.5|11195.5|17629
1657825200000|2022-07-14 19:00:00|11200.6|11198.6|11188.9|11186.9|11205.3|11203.3|11187.3|11185.3|28722
1657828800000|2022-07-14 20:00:00|11189.7|11187.7|11195.9|11193.9|11199|11197|11189.7|11187.7|19398
1657836000000|2022-07-14 22:00:00|11194.8|11192.8|11199|11197|11200.6|11198.6|11192.4|11190.4|1326
1657839600000|2022-07-14 23:00:00|11199.8|11197.8|11200.6|11198.6|11202.2|11200.2|11198.3|11196.3|973
1657843200000|2022-07-15 00:00:00|11201.4|11199.4|11206.1|11204.1|11211.5|11209.5|11200.6|11198.6|5321
1657846800000|2022-07-15 01:00:00|11206.9|11204.9|11208.4|11206.4|11210.8|11208.8|11206.1|11204.1|2678
1657850400000|2022-07-15 02:00:00|11209.2|11207.2|11208.8|11206.8|11210|11208|11206.9|11204.9|2873
1657854000000|2022-07-15 03:00:00|11208.4|11206.4|11209.2|11207.2|11210|11208|11207.6|11205.6|3432
1657857600000|2022-07-15 04:00:00|11210|11208|11208.8|11206.8|11210|11208|11206.9|11204.9|1518
1657861200000|2022-07-15 05:00:00|11208.4|11206.4|11210|11208|11210.8|11208.8|11206.1|11204.1|3875
1657864800000|2022-07-15 06:00:00|11209.2|11207.2|11220.9|11218.9|11222.5|11220.5|11205.3|11203.3|11921
1657868400000|2022-07-15 07:00:00|11221.3|11219.3|11210.8|11208.8|11226.4|11224.4|11210.8|11208.8|15956
1657872000000|2022-07-15 08:00:00|11210|11208|11214.7|11212.7|11217|11215|11206.1|11204.1|8140
1657875600000|2022-07-15 09:00:00|11213.9|11211.9|11206.1|11204.1|11214.7|11212.7|11203.7|11201.7|6354
1657879200000|2022-07-15 10:00:00|11206.9|11204.9|11208.4|11206.4|11210.8|11208.8|11205.3|11203.3|6030
1657882800000|2022-07-15 11:00:00|11209.2|11207.2|11213.9|11211.9|11213.9|11211.9|11203|11201|14245
1657886400000|2022-07-15 12:00:00|11214.7|11212.7|11220.9|11218.9|11227.2|11225.2|11187.3|11185.3|61418
1657890000000|2022-07-15 13:00:00|11220.1|11218.1|11201.8|11199.8|11220.9|11218.9|11187.7|11185.7|48982
1657893600000|2022-07-15 14:00:00|11214.7|11212.7|11215.5|11213.5|11237.7|11235.7|11195.9|11193.9|47689
1657897200000|2022-07-15 15:00:00|11214.7|11212.7|11210|11208|11218.6|11216.6|11206.1|11204.1|30512
1657900800000|2022-07-15 16:00:00|11209.2|11207.2|11206.1|11204.1|11213.9|11211.9|11202.2|11200.2|20418
1657904400000|2022-07-15 17:00:00|11206.9|11204.9|11202.2|11200.2|11207.6|11205.6|11201.4|11199.4|13069
1657908000000|2022-07-15 18:00:00|11201.4|11199.4|11202.2|11200.2|11205.3|11203.3|11201.4|11199.4|14666
1657911600000|2022-07-15 19:00:00|11203|11201|11205.3|11203.3|11207.6|11205.6|11199.8|11197.8|14690
1657915200000|2022-07-15 20:00:00|11204.5|11202.5|11210|11208|11210|11208|11202.2|11200.2|10520
1658095200000|2022-07-17 22:00:00|11205.3|11203.3|11208.4|11206.4|11209.2|11207.2|11196.7|11194.7|2701
1658098800000|2022-07-17 23:00:00|11208|11206|11207.6|11205.6|11208.8|11206.8|11205.3|11203.3|674
1658102400000|2022-07-18 00:00:00|11207.3|11205.3|11218.6|11216.6|11218.6|11216.6|11206.9|11204.9|1861
1658106000000|2022-07-18 01:00:00|11219.4|11217.4|11219.4|11217.4|11220.1|11218.1|11214.7|11212.7|1784
1658109600000|2022-07-18 02:00:00|11220.1|11218.1|11217.8|11215.8|11221.7|11219.7|11217.8|11215.8|1427
1658113200000|2022-07-18 03:00:00|11218.2|11216.2|11216.2|11214.2|11219.4|11217.4|11216.2|11214.2|1217
1658116800000|2022-07-18 04:00:00|11216.6|11214.6|11214.7|11212.7|11217|11215|11214.3|11212.3|568
1658120400000|2022-07-18 05:00:00|11214.3|11212.3|11212.3|11210.3|11214.7|11212.7|11210.8|11208.8|1567
1658124000000|2022-07-18 06:00:00|11211.5|11209.5|11199.8|11197.8|11214.7|11212.7|11196.7|11194.7|6156
1658127600000|2022-07-18 07:00:00|11199|11197|11199.8|11197.8|11201.4|11199.4|11191.2|11189.2|10003
1658131200000|2022-07-18 08:00:00|11199|11197|11195.9|11193.9|11203.7|11201.7|11195.1|11193.1|6689
1658134800000|2022-07-18 09:00:00|11195.1|11193.1|11191.2|11189.2|11195.9|11193.9|11189.7|11187.7|12050
1658138400000|2022-07-18 10:00:00|11190.8|11188.8|11195.1|11193.1|11196.7|11194.7|11190.5|11188.5|5029
1658142000000|2022-07-18 11:00:00|11195.5|11193.5|11199.8|11197.8|11200.6|11198.6|11193.6|11191.6|7560
1658145600000|2022-07-18 12:00:00|11199|11197|11179.5|11177.5|11199.8|11197.8|11177.2|11175.2|29629
1658149200000|2022-07-18 13:00:00|11179.1|11177.1|11185.8|11183.8|11192|11190|11175.6|11173.6|29774
1658152800000|2022-07-18 14:00:00|11186.5|11184.5|11176.4|11174.4|11191.2|11189.2|11176.4|11174.4|28283
1658156400000|2022-07-18 15:00:00|11177.2|11175.2|11170.9|11168.9|11178|11176|11167.8|11165.8|26111
1658160000000|2022-07-18 16:00:00|11170.1|11168.1|11183.4|11181.4|11185.8|11183.8|11170.1|11168.1|19674
1658163600000|2022-07-18 17:00:00|11183.8|11181.8|11192.8|11190.8|11193.6|11191.6|11183.4|11181.4|22013
1658167200000|2022-07-18 18:00:00|11191.2|11189.2|11196.7|11194.7|11198.3|11196.3|11190.5|11188.5|24034
1658170800000|2022-07-18 19:00:00|11197.1|11195.1|11192|11190|11200.6|11198.6|11192|11190|24649
1658174400000|2022-07-18 20:00:00|11192.8|11190.8|11180.3|11178.3|11192.8|11190.8|11179.5|11177.5|19861
1658181600000|2022-07-18 22:00:00|11181.1|11179.1|11184.2|11182.2|11185|11183|11179.5|11177.5|1334
1658185200000|2022-07-18 23:00:00|11183.4|11181.4|11183.4|11181.4|11185.8|11183.8|11182.6|11180.6|1350
1658188800000|2022-07-19 00:00:00|11183|11181|11188.1|11186.1|11190.5|11188.5|11182.6|11180.6|2579
1658192400000|2022-07-19 01:00:00|11188.5|11186.5|11187.3|11185.3|11189.7|11187.7|11185|11183|2657
1658196000000|2022-07-19 02:00:00|11186.9|11184.9|11189.7|11187.7|11190.5|11188.5|11186.9|11184.9|1435
1658199600000|2022-07-19 03:00:00|11188.9|11186.9|11189.7|11187.7|11190.5|11188.5|11185.8|11183.8|1994
1658203200000|2022-07-19 04:00:00|11188.9|11186.9|11191.6|11189.6|11192|11190|11188.9|11186.9|1467
1658206800000|2022-07-19 05:00:00|11192|11190|11188.9|11186.9|11193.6|11191.6|11188.1|11186.1|2620
1658210400000|2022-07-19 06:00:00|11189.7|11187.7|11193.6|11191.6|11194.4|11192.4|11187.3|11185.3|6552
1658214000000|2022-07-19 07:00:00|11194.4|11192.4|11184.2|11182.2|11198.3|11196.3|11178.7|11176.7|13089
1658217600000|2022-07-19 08:00:00|11184.6|11182.6|11186.5|11184.5|11191.2|11189.2|11181.9|11179.9|9785
1658221200000|2022-07-19 09:00:00|11185.8|11183.8|11183.4|11181.4|11192|11190|11183.4|11181.4|5037
1658224800000|2022-07-19 10:00:00|11184.2|11182.2|11185|11183|11186.9|11184.9|11181.9|11179.9|3374
1658228400000|2022-07-19 11:00:00|11184.2|11182.2|11191.2|11189.2|11191.2|11189.2|11184.2|11182.2|8816
1658232000000|2022-07-19 12:00:00|11190.5|11188.5|11175.6|11173.6|11192.8|11190.8|11174.8|11172.8|26072
1658235600000|2022-07-19 13:00:00|11174.8|11172.8|11186.5|11184.5|11190.5|11188.5|11174|11172|22792
1658239200000|2022-07-19 14:00:00|11187.3|11185.3|11167.8|11165.8|11189.7|11187.7|11160|11158|43263
1658242800000|2022-07-19 15:00:00|11168.6|11166.6|11169.4|11167.4|11180.3|11178.3|11164.7|11162.7|32397
1658246400000|2022-07-19 16:00:00|11169.8|11167.8|11166.2|11164.2|11170.1|11168.1|11161.5|11159.5|18630
1658250000000|2022-07-19 17:00:00|11165.5|11163.5|11164.7|11162.7|11170.9|11168.9|11163.1|11161.1|13581
1658253600000|2022-07-19 18:00:00|11163.9|11161.9|11158.4|11156.4|11164.7|11162.7|11153.7|11151.7|19445
1658257200000|2022-07-19 19:00:00|11157.6|11155.6|11158.4|11156.4|11163.1|11161.1|11156.9|11154.9|20424
1658260800000|2022-07-19 20:00:00|11157.6|11155.6|11156.1|11154.1|11159.2|11157.2|11153.7|11151.7|20063
1658268000000|2022-07-19 22:00:00|11155.7|11153.7|11156.5|11154.5|11158.4|11156.4|11154.5|11152.5|2241
1658271600000|2022-07-19 23:00:00|11156.1|11154.1|11154.5|11152.5|11157.3|11155.3|11153|11151|1391
1658275200000|2022-07-20 00:00:00|11154.9|11152.9|11159.2|11157.2|11159.2|11157.2|11153.7|11151.7|3769
1658278800000|2022-07-20 01:00:00|11158.4|11156.4|11158.4|11156.4|11161.5|11159.5|11156.9|11154.9|2868
1658282400000|2022-07-20 02:00:00|11158.8|11156.8|11156.9|11154.9|11159.2|11157.2|11155.3|11153.3|1202
1658286000000|2022-07-20 03:00:00|11156.1|11154.1|11158.4|11156.4|11159.2|11157.2|11156.1|11154.1|1075
1658289600000|2022-07-20 04:00:00|11158.8|11156.8|11156.9|11154.9|11159.2|11157.2|11155.3|11153.3|885
1658293200000|2022-07-20 05:00:00|11157.6|11155.6|11156.9|11154.9|11159.2|11157.2|11155.3|11153.3|2426
1658296800000|2022-07-20 06:00:00|11157.3|11155.3|11163.9|11161.9|11167.8|11165.8|11156.1|11154.1|8909
1658300400000|2022-07-20 07:00:00|11164.7|11162.7|11178|11176|11178|11176|11158.4|11156.4|10880
1658304000000|2022-07-20 08:00:00|11177.2|11175.2|11176.4|11174.4|11181.9|11179.9|11173.3|11171.3|12929
1658307600000|2022-07-20 09:00:00|11176.8|11174.8|11176.4|11174.4|11181.1|11179.1|11174.8|11172.8|3532
1658311200000|2022-07-20 10:00:00|11176.8|11174.8|11183.4|11181.4|11187.3|11185.3|11175.6|11173.6|9533
1658314800000|2022-07-20 11:00:00|11183|11181|11184.2|11182.2|11187.3|11185.3|11179.9|11177.9|9149
1658318400000|2022-07-20 12:00:00|11185|11183|11188.9|11186.9|11198.3|11196.3|11181.1|11179.1|32535
1658322000000|2022-07-20 13:00:00|11189.7|11187.7|11181.9|11179.9|11193.6|11191.6|11178|11176|31090
1658325600000|2022-07-20 14:00:00|11180.3|11178.3|11167|11165|11183.4|11181.4|11166.2|11164.2|43217
1658329200000|2022-07-20 15:00:00|11167.8|11165.8|11157.6|11155.6|11169.4|11167.4|11156.9|11154.9|30095
1658332800000|2022-07-20 16:00:00|11156.9|11154.9|11153.7|11151.7|11157.6|11155.6|11149.8|11147.8|22906
1658336400000|2022-07-20 17:00:00|11153|11151|11154.5|11152.5|11164.7|11162.7|11152.2|11150.2|23215
1658340000000|2022-07-20 18:00:00|11155.3|11153.3|11149|11147|11156.1|11154.1|11147.5|11145.5|19770
1658343600000|2022-07-20 19:00:00|11148.3|11146.3|11150.6|11148.6|11150.6|11148.6|11145.9|11143.9|24373
1658347200000|2022-07-20 20:00:00|11150.2|11148.2|11153.7|11151.7|11155.3|11153.3|11147.5|11145.5|20729
1658354400000|2022-07-20 22:00:00|11152.6|11150.6|11156.9|11154.9|11158.4|11156.4|11152.6|11150.6|2086
1658358000000|2022-07-20 23:00:00|11157.6|11155.6|11158.4|11156.4|11158.4|11156.4|11155.3|11153.3|1336
1658361600000|2022-07-21 00:00:00|11156.9|11154.9|11155.3|11153.3|11158.4|11156.4|11154.9|11152.9|1709
1658365200000|2022-07-21 01:00:00|11154.9|11152.9|11159.2|11157.2|11161.5|11159.5|11153.7|11151.7|3281
1658368800000|2022-07-21 02:00:00|11160|11158|11160|11158|11163.1|11161.1|11158.4|11156.4|2330
1658372400000|2022-07-21 03:00:00|11160.8|11158.8|11161.5|11159.5|11162.3|11160.3|11158.8|11156.8|1552
1658376000000|2022-07-21 04:00:00|11161.2|11159.2|11158.4|11156.4|11162.3|11160.3|11156.1|11154.1|1169
1658379600000|2022-07-21 05:00:00|11157.6|11155.6|11156.9|11154.9|11158.4|11156.4|11154.5|11152.5|1694
1658383200000|2022-07-21 06:00:00|11156.1|11154.1|11145.9|11143.9|11156.5|11154.5|11138.1|11136.1|12412
1658386800000|2022-07-21 07:00:00|11146.7|11144.7|11148.3|11146.3|11148.3|11146.3|11138.1|11136.1|10327
1658390400000|2022-07-21 08:00:00|11147.5|11145.5|11146.7|11144.7|11150.6|11148.6|11141.2|11139.2|10209
1658394000000|2022-07-21 09:00:00|11147.5|11145.5|11153|11151|11153.7|11151.7|11145.9|11143.9|8285
1658397600000|2022-07-21 10:00:00|11152.2|11150.2|11151.4|11149.4|11153.7|11151.7|11148.3|11146.3|5244
1658401200000|2022-07-21 11:00:00|11150.6|11148.6|11142.8|11140.8|11150.6|11148.6|11140.5|11138.5|21385
1658404800000|2022-07-21 12:00:00|11143.6|11141.6|11156.9|11154.9|11167|11165|11135.8|11133.8|55224
1658408400000|2022-07-21 13:00:00|11157.6|11155.6|11185|11183|11194.4|11192.4|11151.4|11149.4|74177
1658412000000|2022-07-21 14:00:00|11184.2|11182.2|11208.4|11206.4|11209.2|11207.2|11184.2|11182.2|71844
1658415600000|2022-07-21 15:00:00|11209.2|11207.2|11200.6|11198.6|11210|11208|11194.8|11192.8|37260
1658419200000|2022-07-21 16:00:00|11201.4|11199.4|11201.4|11199.4|11205.3|11203.3|11192.8|11190.8|22257
1658422800000|2022-07-21 17:00:00|11202.2|11200.2|11213.1|11211.1|11214.7|11212.7|11198.3|11196.3|29221
1658426400000|2022-07-21 18:00:00|11213.9|11211.9|11231.1|11229.1|11231.1|11229.1|11213.9|11211.9|44056
1658430000000|2022-07-21 19:00:00|11231.9|11229.9|11231.9|11229.9|11235.8|11233.8|11224|11222|36610
1658433600000|2022-07-21 20:00:00|11231.1|11229.1|11240.5|11238.5|11246.7|11244.7|11229.5|11227.5|28654
1658440800000|2022-07-21 22:00:00|11243.2|11241.2|11238.5|11236.5|11245.1|11243.1|11235.8|11233.8|3479
1658444400000|2022-07-21 23:00:00|11238.1|11236.1|11238.9|11236.9|11240.5|11238.5|11236.5|11234.5|2013
1658448000000|2022-07-22 00:00:00|11239.3|11237.3|11230.3|11228.3|11242|11240|11230.3|11228.3|6402
1658451600000|2022-07-22 01:00:00|11231.1|11229.1|11230.3|11228.3|11235|11233|11227.2|11225.2|9041
1658455200000|2022-07-22 02:00:00|11229.9|11227.9|11226.8|11224.8|11230.3|11228.3|11226.4|11224.4|3909
1658458800000|2022-07-22 03:00:00|11227.2|11225.2|11229.5|11227.5|11230.3|11228.3|11227.2|11225.2|2272
1658462400000|2022-07-22 04:00:00|11229.9|11227.9|11231.1|11229.1|11232.6|11230.6|11229.5|11227.5|1990
1658466000000|2022-07-22 05:00:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11228|11226|2608
1658469600000|2022-07-22 06:00:00|11229.5|11227.5|11235.8|11233.8|11238.1|11236.1|11228|11226|9726
1658473200000|2022-07-22 07:00:00|11235|11233|11265.5|11263.5|11272.5|11270.5|11231.9|11229.9|34815
1658476800000|2022-07-22 08:00:00|11266.2|11264.2|11270.1|11268.1|11270.9|11268.9|11257.6|11255.6|16465
1658480400000|2022-07-22 09:00:00|11270.9|11268.9|11276.4|11274.4|11283.4|11281.4|11269.4|11267.4|35054
1658484000000|2022-07-22 10:00:00|11275.6|11273.6|11280.3|11278.3|11280.3|11278.3|11271.7|11269.7|14522
1658487600000|2022-07-22 11:00:00|11279.5|11277.5|11293.6|11291.6|11300.6|11298.6|11275.6|11273.6|48235
1658491200000|2022-07-22 12:00:00|11294.4|11292.4|11276.4|11274.4|11295.1|11293.1|11275.6|11273.6|35436
1658494800000|2022-07-22 13:00:00|11277.2|11275.2|11310|11308|11328.7|11326.7|11275.6|11273.6|63110
1658498400000|2022-07-22 14:00:00|11309.2|11307.2|11296.7|11294.7|11311.5|11309.5|11281.1|11279.1|70780
1658502000000|2022-07-22 15:00:00|11295.9|11293.9|11291.2|11289.2|11309.2|11307.2|11290.5|11288.5|34349
1658505600000|2022-07-22 16:00:00|11292|11290|11305.3|11303.3|11306.9|11304.9|11289.7|11287.7|22232
1658509200000|2022-07-22 17:00:00|11304.5|11302.5|11298.3|11296.3|11310.8|11308.8|11298.3|11296.3|21791
1658512800000|2022-07-22 18:00:00|11297.5|11295.5|11295.9|11293.9|11298.3|11296.3|11288.1|11286.1|28287
1658516400000|2022-07-22 19:00:00|11296.7|11294.7|11303.7|11301.7|11303.7|11301.7|11291.2|11289.2|24853
1658520000000|2022-07-22 20:00:00|11303|11301|11309.2|11307.2|11310|11308|11301.4|11299.4|17816
1658700000000|2022-07-24 22:00:00|11306.1|11304.1|11292|11290|11306.1|11304.1|11292|11290|5263
1658703600000|2022-07-24 23:00:00|11292.8|11290.8|11290.5|11288.5|11294.4|11292.4|11288.9|11286.9|3570
1658707200000|2022-07-25 00:00:00|11289.7|11287.7|11286.5|11284.5|11290.8|11288.8|11283.4|11281.4|4115
1658710800000|2022-07-25 01:00:00|11286.9|11284.9|11296.7|11294.7|11297.5|11295.5|11286.5|11284.5|4673
1658714400000|2022-07-25 02:00:00|11295.9|11293.9|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|1919
1658718000000|2022-07-25 03:00:00|11296.3|11294.3|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|1985
1658721600000|2022-07-25 04:00:00|11294.4|11292.4|11294.4|11292.4|11295.9|11293.9|11292.8|11290.8|1631
1658725200000|2022-07-25 05:00:00|11294|11292|11292|11290|11295.9|11293.9|11292|11290|2978
1658728800000|2022-07-25 06:00:00|11291.2|11289.2|11294.4|11292.4|11297.5|11295.5|11288.9|11286.9|8839
1658732400000|2022-07-25 07:00:00|11295.1|11293.1|11299.8|11297.8|11301.4|11299.4|11291.2|11289.2|14094
1658736000000|2022-07-25 08:00:00|11301.4|11299.4|11286.5|11284.5|11303.7|11301.7|11285.8|11283.8|14579
1658739600000|2022-07-25 09:00:00|11287.3|11285.3|11295.9|11293.9|11295.9|11293.9|11283.4|11281.4|13704
1658743200000|2022-07-25 10:00:00|11295.5|11293.5|11299.8|11297.8|11300.6|11298.6|11290.5|11288.5|11277
1658746800000|2022-07-25 11:00:00|11300.6|11298.6|11290.5|11288.5|11300.6|11298.6|11288.1|11286.1|22278
1658750400000|2022-07-25 12:00:00|11291.2|11289.2|11283.4|11281.4|11293.6|11291.6|11281.9|11279.9|33359
1658754000000|2022-07-25 13:00:00|11282.6|11280.6|11287.3|11285.3|11291.2|11289.2|11277.2|11275.2|37935
1658757600000|2022-07-25 14:00:00|11286.9|11284.9|11281.1|11279.1|11295.9|11293.9|11277.2|11275.2|39843
1658761200000|2022-07-25 15:00:00|11281.9|11279.9|11292.8|11290.8|11294.4|11292.4|11279.5|11277.5|25257
1658764800000|2022-07-25 16:00:00|11292|11290|11288.9|11286.9|11296.7|11294.7|11287.3|11285.3|19884
1658768400000|2022-07-25 17:00:00|11288.1|11286.1|11284.2|11282.2|11293.6|11291.6|11283.4|11281.4|12151
1658772000000|2022-07-25 18:00:00|11285|11283|11285.8|11283.8|11288.1|11286.1|11283.4|11281.4|20148
1658775600000|2022-07-25 19:00:00|11286.5|11284.5|11288.1|11286.1|11288.9|11286.9|11284.2|11282.2|23562
1658779200000|2022-07-25 20:00:00|11288.9|11286.9|11293.6|11291.6|11295.1|11293.1|11286.5|11284.5|23407
1658786400000|2022-07-25 22:00:00|11292.8|11290.8|11293.6|11291.6|11294.8|11292.8|11289.7|11287.7|1380
1658790000000|2022-07-25 23:00:00|11294.4|11292.4|11292.8|11290.8|11294.4|11292.4|11292|11290|1285
1658793600000|2022-07-26 00:00:00|11293.6|11291.6|11302.2|11300.2|11305.3|11303.3|11292|11290|7136
1658797200000|2022-07-26 01:00:00|11303|11301|11299.8|11297.8|11303.7|11301.7|11299|11297|2902
1658800800000|2022-07-26 02:00:00|11300.6|11298.6|11299|11297|11300.6|11298.6|11298.3|11296.3|1467
1658804400000|2022-07-26 03:00:00|11298.3|11296.3|11297.5|11295.5|11299|11297|11296.7|11294.7|1515
1658808000000|2022-07-26 04:00:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|1571
1658811600000|2022-07-26 05:00:00|11295.1|11293.1|11293.6|11291.6|11296.7|11294.7|11292|11290|2270
1658815200000|2022-07-26 06:00:00|11294.4|11292.4|11297.5|11295.5|11297.5|11295.5|11291.2|11289.2|6790
1658818800000|2022-07-26 07:00:00|11298.3|11296.3|11299|11297|11304.5|11302.5|11295.1|11293.1|10401
1658822400000|2022-07-26 08:00:00|11298.3|11296.3|11301.4|11299.4|11304.5|11302.5|11298.3|11296.3|8517
1658826000000|2022-07-26 09:00:00|11301.8|11299.8|11304.5|11302.5|11305.3|11303.3|11299.8|11297.8|10489
1658829600000|2022-07-26 10:00:00|11305.3|11303.3|11314.7|11312.7|11315.5|11313.5|11303.7|11301.7|14765
1658833200000|2022-07-26 11:00:00|11315.5|11313.5|11317|11315|11321.7|11319.7|11310|11308|15631
1658836800000|2022-07-26 12:00:00|11316.6|11314.6|11321.7|11319.7|11324.8|11322.8|11313.9|11311.9|23051
1658840400000|2022-07-26 13:00:00|11322.5|11320.5|11324.8|11322.8|11333.4|11331.4|11318.6|11316.6|47307
1658844000000|2022-07-26 14:00:00|11326|11324|11314.7|11312.7|11329.5|11327.5|11306.9|11304.9|40640
1658847600000|2022-07-26 15:00:00|11315.5|11313.5|11305.3|11303.3|11319.4|11317.4|11304.5|11302.5|26749
1658851200000|2022-07-26 16:00:00|11304.5|11302.5|11296.7|11294.7|11306.9|11304.9|11295.1|11293.1|41713
1658854800000|2022-07-26 17:00:00|11295.9|11293.9|11291.2|11289.2|11300.6|11298.6|11289.7|11287.7|26183
1658858400000|2022-07-26 18:00:00|11292|11290|11291.2|11289.2|11294.4|11292.4|11289.7|11287.7|19221
1658862000000|2022-07-26 19:00:00|11290.5|11288.5|11282.6|11280.6|11291.2|11289.2|11281.1|11279.1|25749
1658865600000|2022-07-26 20:00:00|11281.9|11279.9|11281.1|11279.1|11284.2|11282.2|11280.3|11278.3|14492
1658872800000|2022-07-26 22:00:00|11282.3|11280.3|11285.8|11283.8|11287.3|11285.3|11282.3|11280.3|2191
1658876400000|2022-07-26 23:00:00|11285.4|11283.4|11285|11283|11285.8|11283.8|11282.6|11280.6|1472
1658880000000|2022-07-27 00:00:00|11285.8|11283.8|11277.2|11275.2|11286.5|11284.5|11276.4|11274.4|4074
1658883600000|2022-07-27 01:00:00|11277.6|11275.6|11281.9|11279.9|11285|11283|11274|11272|8197
1658887200000|2022-07-27 02:00:00|11282.3|11280.3|11280.3|11278.3|11284.2|11282.2|11278.7|11276.7|2027
1658890800000|2022-07-27 03:00:00|11280.7|11278.7|11283.4|11281.4|11283.4|11281.4|11279.5|11277.5|1645
1658894400000|2022-07-27 04:00:00|11282.6|11280.6|11281.9|11279.9|11285|11283|11281.9|11279.9|2131
1658898000000|2022-07-27 05:00:00|11281.1|11279.1|11283.4|11281.4|11284.2|11282.2|11280.3|11278.3|1552
1658901600000|2022-07-27 06:00:00|11284.2|11282.2|11284.2|11282.2|11289.7|11287.7|11282.6|11280.6|7188
1658905200000|2022-07-27 07:00:00|11285|11283|11285.8|11283.8|11286.9|11284.9|11278|11276|17307
1658908800000|2022-07-27 08:00:00|11286.2|11284.2|11297.5|11295.5|11299|11297|11285.8|11283.8|36405
1658912400000|2022-07-27 09:00:00|11296.7|11294.7|11293.6|11291.6|11299|11297|11289.7|11287.7|6705
1658916000000|2022-07-27 10:00:00|11293.2|11291.2|11291.2|11289.2|11295.9|11293.9|11289.7|11287.7|4799
1658919600000|2022-07-27 11:00:00|11290.8|11288.8|11292|11290|11292.8|11290.8|11286.9|11284.9|9870
1658923200000|2022-07-27 12:00:00|11291.2|11289.2|11295.1|11293.1|11300.6|11298.6|11284.2|11282.2|27960
1658926800000|2022-07-27 13:00:00|11294.8|11292.8|11299|11297|11306.9|11304.9|11292|11290|28087
1658930400000|2022-07-27 14:00:00|11299.8|11297.8|11298.3|11296.3|11306.1|11304.1|11295.1|11293.1|25603
1658934000000|2022-07-27 15:00:00|11297.5|11295.5|11294.4|11292.4|11303.7|11301.7|11291.2|11289.2|27994
1658937600000|2022-07-27 16:00:00|11295.1|11293.1|11300.6|11298.6|11301.4|11299.4|11294.8|11292.8|20666
1658941200000|2022-07-27 17:00:00|11299.8|11297.8|11306.9|11304.9|11308|11306|11297.5|11295.5|29304
1658944800000|2022-07-27 18:00:00|11307.3|11305.3|11332.6|11330.6|11333.4|11331.4|11284.6|11282.6|59931
1658948400000|2022-07-27 19:00:00|11335|11333|11310|11308|11335|11333|11306.5|11304.5|61838
1658952000000|2022-07-27 20:00:00|11309.2|11307.2|11308|11306|11317.8|11315.8|11300.6|11298.6|28753
1658959200000|2022-07-27 22:00:00|11308.8|11306.8|11311.5|11309.5|11313.1|11311.1|11306.9|11304.9|3453
1658962800000|2022-07-27 23:00:00|11312.3|11310.3|11320.1|11318.1|11320.9|11318.9|11312.3|11310.3|3741
1658966400000|2022-07-28 00:00:00|11319.4|11317.4|11315.8|11313.8|11320.1|11318.1|11314.7|11312.7|3089
1658970000000|2022-07-28 01:00:00|11316.2|11314.2|11318.6|11316.6|11323.3|11321.3|11316.2|11314.2|3803
1658973600000|2022-07-28 02:00:00|11319.4|11317.4|11314.7|11312.7|11319.4|11317.4|11312.3|11310.3|2492
1658977200000|2022-07-28 03:00:00|11313.9|11311.9|11310|11308|11314.7|11312.7|11310|11308|2369
1658980800000|2022-07-28 04:00:00|11309.2|11307.2|11308.4|11306.4|11313.1|11311.1|11303|11301|5928
1658984400000|2022-07-28 05:00:00|11309.2|11307.2|11304.5|11302.5|11310|11308|11302.2|11300.2|4338
1658988000000|2022-07-28 06:00:00|11305.3|11303.3|11298.3|11296.3|11306.1|11304.1|11296.7|11294.7|15354
1658991600000|2022-07-28 07:00:00|11297.5|11295.5|11301.4|11299.4|11303|11301|11289.7|11287.7|31527
1658995200000|2022-07-28 08:00:00|11300.6|11298.6|11313.9|11311.9|11319.4|11317.4|11299|11297|33957
1658998800000|2022-07-28 09:00:00|11314.7|11312.7|11321.7|11319.7|11321.7|11319.7|11313.1|11311.1|9483
1659002400000|2022-07-28 10:00:00|11320.9|11318.9|11317|11315|11321.7|11319.7|11313.9|11311.9|7634
1659006000000|2022-07-28 11:00:00|11316.6|11314.6|11323.3|11321.3|11324|11322|11313.9|11311.9|15670
1659009600000|2022-07-28 12:00:00|11322.5|11320.5|11351.8|11349.8|11360.8|11358.8|11317.8|11315.8|74692
1659013200000|2022-07-28 13:00:00|11352.2|11350.2|11384.2|11382.2|11399|11397|11352.2|11350.2|104747
1659016800000|2022-07-28 14:00:00|11385|11383|11371.7|11369.7|11388.9|11386.9|11363.1|11361.1|65613
1659020400000|2022-07-28 15:00:00|11370.9|11368.9|11358.4|11356.4|11376.4|11374.4|11357.6|11355.6|41560
1659024000000|2022-07-28 16:00:00|11357.6|11355.6|11360.8|11358.8|11364.7|11362.7|11351.4|11349.4|34571
1659027600000|2022-07-28 17:00:00|11360|11358|11364.7|11362.7|11373.3|11371.3|11358.8|11356.8|22979
1659031200000|2022-07-28 18:00:00|11363.9|11361.9|11373.3|11371.3|11373.3|11371.3|11360|11358|28412
1659034800000|2022-07-28 19:00:00|11374|11372|11374|11372|11379.5|11377.5|11367.8|11365.8|34372
1659038400000|2022-07-28 20:00:00|11373.3|11371.3|11374.8|11372.8|11378.7|11376.7|11372.5|11370.5|26912
1659045600000|2022-07-28 22:00:00|11372.5|11370.5|11371.7|11369.7|11372.5|11370.5|11369.4|11367.4|2885
1659049200000|2022-07-28 23:00:00|11370.9|11368.9|11372.5|11370.5|11372.5|11370.5|11369.4|11367.4|2129
1659052800000|2022-07-29 00:00:00|11372.9|11370.9|11370.9|11368.9|11378.7|11376.7|11367|11365|6206
1659056400000|2022-07-29 01:00:00|11370.1|11368.1|11364.7|11362.7|11370.9|11368.9|11363.9|11361.9|6278
1659060000000|2022-07-29 02:00:00|11365.1|11363.1|11368.6|11366.6|11373.3|11371.3|11364.3|11362.3|3719
1659063600000|2022-07-29 03:00:00|11369.4|11367.4|11383.4|11381.4|11384.2|11382.2|11367.8|11365.8|4909
1659067200000|2022-07-29 04:00:00|11384.2|11382.2|11382.6|11380.6|11387.3|11385.3|11381.1|11379.1|8278
1659070800000|2022-07-29 05:00:00|11383|11381|11389.7|11387.7|11391.2|11389.2|11383|11381|7885
1659074400000|2022-07-29 06:00:00|11390.5|11388.5|11385|11383|11391.2|11389.2|11382.6|11380.6|11655
1659078000000|2022-07-29 07:00:00|11385.8|11383.8|11379.5|11377.5|11387.3|11385.3|11372.1|11370.1|25778
1659081600000|2022-07-29 08:00:00|11379.1|11377.1|11366.2|11364.2|11381.1|11379.1|11365.5|11363.5|17334
1659085200000|2022-07-29 09:00:00|11365.8|11363.8|11357.6|11355.6|11369.4|11367.4|11356.9|11354.9|12245
1659088800000|2022-07-29 10:00:00|11356.9|11354.9|11367.8|11365.8|11368.6|11366.6|11356.9|11354.9|11725
1659092400000|2022-07-29 11:00:00|11368.6|11366.6|11367|11365|11370.9|11368.9|11366.2|11364.2|11489
1659096000000|2022-07-29 12:00:00|11366.2|11364.2|11353.7|11351.7|11367.8|11365.8|11340.1|11338.1|49679
1659099600000|2022-07-29 13:00:00|11353|11351|11356.9|11354.9|11364.7|11362.7|11341.2|11339.2|56494
1659103200000|2022-07-29 14:00:00|11359.2|11357.2|11364.7|11362.7|11367.8|11365.8|11354.1|11352.1|54833
1659106800000|2022-07-29 15:00:00|11366.2|11364.2|11381.1|11379.1|11382.6|11380.6|11363.1|11361.1|55046
1659110400000|2022-07-29 16:00:00|11380.3|11378.3|11381.1|11379.1|11391.2|11389.2|11378|11376|39265
1659114000000|2022-07-29 17:00:00|11379.5|11377.5|11379.5|11377.5|11382.6|11380.6|11378|11376|21975
1659117600000|2022-07-29 18:00:00|11379.1|11377.1|11374|11372|11383.4|11381.4|11373.3|11371.3|30566
1659121200000|2022-07-29 19:00:00|11374.8|11372.8|11377.2|11375.2|11378.7|11376.7|11364.7|11362.7|76675
1659124800000|2022-07-29 20:00:00|11378|11376|11383.4|11381.4|11387.3|11385.3|11376.4|11374.4|41962
1659304800000|2022-07-31 22:00:00|11376|11374|11375.6|11373.6|11382.6|11380.6|11374|11372|5028
1659308400000|2022-07-31 23:00:00|11376.4|11374.4|11371.7|11369.7|11377.2|11375.2|11370.9|11368.9|2455
1659312000000|2022-08-01 00:00:00|11372.5|11370.5|11373.3|11371.3|11375.2|11373.2|11370.1|11368.1|4717
1659315600000|2022-08-01 01:00:00|11372.5|11370.5|11375.6|11373.6|11379.5|11377.5|11372.5|11370.5|5090
1659319200000|2022-08-01 02:00:00|11374.8|11372.8|11375.6|11373.6|11377.2|11375.2|11373.3|11371.3|1461
1659322800000|2022-08-01 03:00:00|11376.4|11374.4|11373.3|11371.3|11377.2|11375.2|11370.9|11368.9|2981
1659326400000|2022-08-01 04:00:00|11374|11372|11372.5|11370.5|11375.6|11373.6|11372.5|11370.5|1608
1659330000000|2022-08-01 05:00:00|11372.9|11370.9|11374.8|11372.8|11375.6|11373.6|11372.5|11370.5|2092
1659333600000|2022-08-01 06:00:00|11374|11372|11377.2|11375.2|11381.9|11379.9|11372.5|11370.5|6739
1659337200000|2022-08-01 07:00:00|11376.4|11374.4|11372.5|11370.5|11386.5|11384.5|11372.5|11370.5|15088
1659340800000|2022-08-01 08:00:00|11370.9|11368.9|11370.9|11368.9|11372.5|11370.5|11362.3|11360.3|14025
1659344400000|2022-08-01 09:00:00|11371.3|11369.3|11377.2|11375.2|11378.7|11376.7|11369.4|11367.4|6095
1659348000000|2022-08-01 10:00:00|11378|11376|11373.3|11371.3|11381.9|11379.9|11370.9|11368.9|9585
1659351600000|2022-08-01 11:00:00|11372.5|11370.5|11382.6|11380.6|11389.7|11387.7|11371.7|11369.7|34119
1659355200000|2022-08-01 12:00:00|11381.9|11379.9|11379.5|11377.5|11385|11383|11363.1|11361.1|43457
1659358800000|2022-08-01 13:00:00|11378.7|11376.7|11390.1|11388.1|11393.6|11391.6|11378.7|11376.7|53308
1659362400000|2022-08-01 14:00:00|11380.7|11378.7|11390.5|11388.5|11399.8|11397.8|11373.3|11371.3|61299
1659366000000|2022-08-01 15:00:00|11391.2|11389.2|11387.3|11385.3|11396.7|11394.7|11387.3|11385.3|32372
1659369600000|2022-08-01 16:00:00|11388.1|11386.1|11385.8|11383.8|11388.9|11386.9|11381.1|11379.1|22454
1659373200000|2022-08-01 17:00:00|11386.5|11384.5|11381.9|11379.9|11387.3|11385.3|11380.3|11378.3|13997
1659376800000|2022-08-01 18:00:00|11381.1|11379.1|11382.6|11380.6|11383.4|11381.4|11377.6|11375.6|21338
1659380400000|2022-08-01 19:00:00|11383|11381|11385|11383|11389.7|11387.7|11379.5|11377.5|29319
1659384000000|2022-08-01 20:00:00|11385.8|11383.8|11397.5|11395.5|11397.5|11395.5|11385.8|11383.8|39616
1659391200000|2022-08-01 22:00:00|11395.1|11393.1|11395.1|11393.1|11395.9|11393.9|11392.8|11390.8|4046
1659394800000|2022-08-01 23:00:00|11395.5|11393.5|11399.8|11397.8|11402.2|11400.2|11395.5|11393.5|3115
1659398400000|2022-08-02 00:00:00|11400.2|11398.2|11411.5|11409.5|11419.4|11417.4|11399.8|11397.8|9696
1659402000000|2022-08-02 01:00:00|11411.9|11409.9|11421.7|11419.7|11424.8|11422.8|11411.5|11409.5|10102
1659405600000|2022-08-02 02:00:00|11420.9|11418.9|11416.2|11414.2|11421.7|11419.7|11410.8|11408.8|6045
1659409200000|2022-08-02 03:00:00|11415.5|11413.5|11406.9|11404.9|11416.2|11414.2|11401.4|11399.4|6297
1659412800000|2022-08-02 04:00:00|11406.5|11404.5|11412.3|11410.3|11412.3|11410.3|11405.3|11403.3|4579
1659416400000|2022-08-02 05:00:00|11411.5|11409.5|11412.3|11410.3|11414.7|11412.7|11408.4|11406.4|4203
1659420000000|2022-08-02 06:00:00|11412.7|11410.7|11404.5|11402.5|11413.9|11411.9|11399.8|11397.8|13456
1659423600000|2022-08-02 07:00:00|11405.3|11403.3|11410.8|11408.8|11419.8|11417.8|11404.5|11402.5|22534
1659427200000|2022-08-02 08:00:00|11410|11408|11409.2|11407.2|11411.9|11409.9|11399|11397|15399
1659430800000|2022-08-02 09:00:00|11407.6|11405.6|11410|11408|11411.5|11409.5|11403|11401|29013
1659434400000|2022-08-02 10:00:00|11410.8|11408.8|11403|11401|11413.1|11411.1|11402.2|11400.2|8986
1659438000000|2022-08-02 11:00:00|11401.4|11399.4|11406.9|11404.9|11409.2|11407.2|11399|11397|14026
1659441600000|2022-08-02 12:00:00|11407.6|11405.6|11412.3|11410.3|11421.7|11419.7|11404.5|11402.5|33738
1659445200000|2022-08-02 13:00:00|11413.1|11411.1|11362.3|11360.3|11413.1|11411.1|11358.4|11356.4|62753
1659448800000|2022-08-02 14:00:00|11361.9|11359.9|11340.5|11338.5|11369.4|11367.4|11336.5|11334.5|70142
1659452400000|2022-08-02 15:00:00|11342|11340|11327.2|11325.2|11349.8|11347.8|11324|11322|46170
1659456000000|2022-08-02 16:00:00|11326.4|11324.4|11321.7|11319.7|11331.9|11329.9|11320.1|11318.1|37898
1659459600000|2022-08-02 17:00:00|11320.9|11318.9|11303|11301|11322.5|11320.5|11292.8|11290.8|46482
1659463200000|2022-08-02 18:00:00|11302.6|11300.6|11288.9|11286.9|11303|11301|11283.4|11281.4|47428
1659466800000|2022-08-02 19:00:00|11288.1|11286.1|11284.2|11282.2|11296.7|11294.7|11283.4|11281.4|42418
1659470400000|2022-08-02 20:00:00|11283.4|11281.4|11290.5|11288.5|11295.9|11293.9|11283.4|11281.4|33933
1659477600000|2022-08-02 22:00:00|11291.6|11289.6|11297.5|11295.5|11299|11297|11287.7|11285.7|4530
1659481200000|2022-08-02 23:00:00|11298.3|11296.3|11290.5|11288.5|11298.3|11296.3|11286.5|11284.5|5929
1659484800000|2022-08-03 00:00:00|11291.2|11289.2|11299|11297|11299.8|11297.8|11291.2|11289.2|8854
1659488400000|2022-08-03 01:00:00|11298.3|11296.3|11306.9|11304.9|11310|11308|11298.3|11296.3|10063
1659492000000|2022-08-03 02:00:00|11306.5|11304.5|11310|11308|11310|11308|11303.7|11301.7|3947
1659495600000|2022-08-03 03:00:00|11309.2|11307.2|11313.1|11311.1|11315.5|11313.5|11309.2|11307.2|6384
1659499200000|2022-08-03 04:00:00|11313.9|11311.9|11314.7|11312.7|11315.5|11313.5|11311.5|11309.5|4740
1659502800000|2022-08-03 05:00:00|11314.3|11312.3|11305.3|11303.3|11314.3|11312.3|11305.3|11303.3|9579
1659506400000|2022-08-03 06:00:00|11306.1|11304.1|11305.3|11303.3|11314.7|11312.7|11299.8|11297.8|16999
1659510000000|2022-08-03 07:00:00|11305.7|11303.7|11291.2|11289.2|11310|11308|11285|11283|22407
1659513600000|2022-08-03 08:00:00|11292|11290|11290.5|11288.5|11295.1|11293.1|11285|11283|10466
1659517200000|2022-08-03 09:00:00|11291.2|11289.2|11285.8|11283.8|11294.4|11292.4|11285|11283|8218
1659520800000|2022-08-03 10:00:00|11285|11283|11278.7|11276.7|11288.1|11286.1|11273.3|11271.3|15313
1659524400000|2022-08-03 11:00:00|11279.5|11277.5|11277.2|11275.2|11285|11283|11271.7|11269.7|20680
1659528000000|2022-08-03 12:00:00|11276.8|11274.8|11271.7|11269.7|11280.3|11278.3|11266.2|11264.2|43898
1659531600000|2022-08-03 13:00:00|11272.5|11270.5|11285.8|11283.8|11288.1|11286.1|11270.9|11268.9|53317
1659535200000|2022-08-03 14:00:00|11277.2|11275.2|11245.9|11243.9|11277.2|11275.2|11231.9|11229.9|114420
1659538800000|2022-08-03 15:00:00|11246.7|11244.7|11261.5|11259.5|11263.9|11261.9|11245.9|11243.9|43376
1659542400000|2022-08-03 16:00:00|11260.8|11258.8|11264.3|11262.3|11275.6|11273.6|11260|11258|31215
1659546000000|2022-08-03 17:00:00|11264.7|11262.7|11276.4|11274.4|11276.4|11274.4|11263.9|11261.9|24310
1659549600000|2022-08-03 18:00:00|11277.2|11275.2|11281.9|11279.9|11281.9|11279.9|11273.3|11271.3|21690
1659553200000|2022-08-03 19:00:00|11281.1|11279.1|11296.7|11294.7|11297.5|11295.5|11280.3|11278.3|26073
1659556800000|2022-08-03 20:00:00|11297.1|11295.1|11301.4|11299.4|11303|11301|11295.9|11293.9|25042
1659564000000|2022-08-03 22:00:00|11300.6|11298.6|11292.8|11290.8|11300.6|11298.6|11291.2|11289.2|3161
1659567600000|2022-08-03 23:00:00|11292.4|11290.4|11294.4|11292.4|11295.1|11293.1|11291.2|11289.2|1389
1659571200000|2022-08-04 00:00:00|11294.8|11292.8|11295.5|11293.5|11297.5|11295.5|11292.8|11290.8|2978
1659574800000|2022-08-04 01:00:00|11295.1|11293.1|11295.1|11293.1|11303|11301|11294.4|11292.4|4649
1659578400000|2022-08-04 02:00:00|11294.4|11292.4|11292.8|11290.8|11296.3|11294.3|11291.2|11289.2|2804
1659582000000|2022-08-04 03:00:00|11293.2|11291.2|11294.4|11292.4|11296.7|11294.7|11292|11290|2642
1659585600000|2022-08-04 04:00:00|11295.1|11293.1|11295.9|11293.9|11299|11297|11295.1|11293.1|2188
1659589200000|2022-08-04 05:00:00|11295.1|11293.1|11292.8|11290.8|11296.7|11294.7|11292.8|11290.8|1913
1659592800000|2022-08-04 06:00:00|11293.6|11291.6|11288.1|11286.1|11293.6|11291.6|11284.2|11282.2|10690
1659596400000|2022-08-04 07:00:00|11287.7|11285.7|11288.1|11286.1|11295.9|11293.9|11285.8|11283.8|12443
1659600000000|2022-08-04 08:00:00|11288.9|11286.9|11283.4|11281.4|11289.7|11287.7|11280.3|11278.3|9255
1659603600000|2022-08-04 09:00:00|11283|11281|11288.9|11286.9|11291.2|11289.2|11282.6|11280.6|6686
1659607200000|2022-08-04 10:00:00|11288.5|11286.5|11286.5|11284.5|11290.5|11288.5|11285|11283|7316
1659610800000|2022-08-04 11:00:00|11285.8|11283.8|11307.6|11305.6|11312.3|11310.3|11281.9|11279.9|21220
1659614400000|2022-08-04 12:00:00|11308.4|11306.4|11318.6|11316.6|11326.4|11324.4|11302.2|11300.2|43925
1659618000000|2022-08-04 13:00:00|11318.2|11316.2|11314.7|11312.7|11318.6|11316.6|11293.6|11291.6|41875
1659621600000|2022-08-04 14:00:00|11315.5|11313.5|11325.6|11323.6|11325.6|11323.6|11311.5|11309.5|36177
1659625200000|2022-08-04 15:00:00|11324.8|11322.8|11317|11315|11326.4|11324.4|11310.8|11308.8|27558
1659628800000|2022-08-04 16:00:00|11317.4|11315.4|11315.5|11313.5|11331.9|11329.9|11311.5|11309.5|25850
1659632400000|2022-08-04 17:00:00|11314.7|11312.7|11315.5|11313.5|11317.8|11315.8|11310.8|11308.8|17651
1659636000000|2022-08-04 18:00:00|11314.7|11312.7|11328|11326|11328.7|11326.7|11314.7|11312.7|19107
1659639600000|2022-08-04 19:00:00|11327.2|11325.2|11333.4|11331.4|11338.1|11336.1|11325.6|11323.6|33627
1659643200000|2022-08-04 20:00:00|11334.2|11332.2|11318.6|11316.6|11335|11333|11316.2|11314.2|34390
1659650400000|2022-08-04 22:00:00|11320.5|11318.5|11324|11322|11324|11322|11313.5|11311.5|2400
1659654000000|2022-08-04 23:00:00|11324.8|11322.8|11327.2|11325.2|11328.7|11326.7|11322.5|11320.5|2290
1659657600000|2022-08-05 00:00:00|11326.8|11324.8|11323.3|11321.3|11328.7|11326.7|11323.3|11321.3|4026
1659661200000|2022-08-05 01:00:00|11322.5|11320.5|11321.7|11319.7|11323.3|11321.3|11319.4|11317.4|4267
1659664800000|2022-08-05 02:00:00|11322.1|11320.1|11318.6|11316.6|11323.3|11321.3|11318.6|11316.6|1699
1659668400000|2022-08-05 03:00:00|11319|11317|11322.5|11320.5|11324|11322|11318.6|11316.6|1747
1659672000000|2022-08-05 04:00:00|11321.7|11319.7|11323.3|11321.3|11324.8|11322.8|11321.7|11319.7|1474
1659675600000|2022-08-05 05:00:00|11322.9|11320.9|11317.8|11315.8|11323.3|11321.3|11316.2|11314.2|1655
1659679200000|2022-08-05 06:00:00|11318.6|11316.6|11322.5|11320.5|11325.6|11323.6|11316.2|11314.2|6842
1659682800000|2022-08-05 07:00:00|11321.7|11319.7|11319.4|11317.4|11324|11322|11315.5|11313.5|8097
1659686400000|2022-08-05 08:00:00|11320.1|11318.1|11320.1|11318.1|11320.9|11318.9|11312.3|11310.3|10176
1659690000000|2022-08-05 09:00:00|11320.9|11318.9|11315.5|11313.5|11320.9|11318.9|11314.7|11312.7|5460
1659693600000|2022-08-05 10:00:00|11316.2|11314.2|11313.9|11311.9|11316.2|11314.2|11311.5|11309.5|4593
1659697200000|2022-08-05 11:00:00|11314.7|11312.7|11313.9|11311.9|11317|11315|11310.8|11308.8|11488
1659700800000|2022-08-05 12:00:00|11314.7|11312.7|11257.3|11255.3|11317|11315|11243.6|11241.6|80242
1659704400000|2022-08-05 13:00:00|11256.9|11254.9|11238.9|11236.9|11257.6|11255.6|11221.7|11219.7|116725
1659708000000|2022-08-05 14:00:00|11238.1|11236.1|11237.3|11235.3|11244|11242|11232.6|11230.6|49559
1659711600000|2022-08-05 15:00:00|11236.5|11234.5|11231.1|11229.1|11238.1|11236.1|11224|11222|34308
1659715200000|2022-08-05 16:00:00|11230.3|11228.3|11234.2|11232.2|11237.3|11235.3|11225.6|11223.6|22277
1659718800000|2022-08-05 17:00:00|11233.4|11231.4|11237.3|11235.3|11239.7|11237.7|11233.4|11231.4|14564
1659722400000|2022-08-05 18:00:00|11238.1|11236.1|11230.3|11228.3|11239.7|11237.7|11226.4|11224.4|20238
1659726000000|2022-08-05 19:00:00|11229.5|11227.5|11230.3|11228.3|11236.5|11234.5|11228|11226|21712
1659729600000|2022-08-05 20:00:00|11229.5|11227.5|11238.1|11236.1|11240.5|11238.5|11228.7|11226.7|15361
1659909600000|2022-08-07 22:00:00|11225.2|11223.2|11228.7|11226.7|11231.5|11229.5|11222.5|11220.5|5074
1659913200000|2022-08-07 23:00:00|11229.1|11227.1|11234.2|11232.2|11235|11233|11228.7|11226.7|2614
1659916800000|2022-08-08 00:00:00|11233.4|11231.4|11236.5|11234.5|11237.3|11235.3|11223.3|11221.3|6288
1659920400000|2022-08-08 01:00:00|11237.3|11235.3|11235|11233|11240.5|11238.5|11233.4|11231.4|3716
1659924000000|2022-08-08 02:00:00|11235.4|11233.4|11236.5|11234.5|11237.3|11235.3|11234.2|11232.2|2647
1659927600000|2022-08-08 03:00:00|11236.2|11234.2|11242|11240|11243.6|11241.6|11235.8|11233.8|3180
1659931200000|2022-08-08 04:00:00|11242.8|11240.8|11238.9|11236.9|11244.4|11242.4|11238.1|11236.1|2875
1659934800000|2022-08-08 05:00:00|11238.5|11236.5|11247.5|11245.5|11247.5|11245.5|11238.1|11236.1|2740
1659938400000|2022-08-08 06:00:00|11246.7|11244.7|11244.4|11242.4|11248.3|11246.3|11237.3|11235.3|11327
1659942000000|2022-08-08 07:00:00|11245.1|11243.1|11254.5|11252.5|11255.3|11253.3|11244.4|11242.4|15724
1659945600000|2022-08-08 08:00:00|11254.9|11252.9|11253|11251|11258.4|11256.4|11251.4|11249.4|11521
1659949200000|2022-08-08 09:00:00|11253.7|11251.7|11250.6|11248.6|11253.7|11251.7|11248.3|11246.3|5977
1659952800000|2022-08-08 10:00:00|11249.8|11247.8|11251.4|11249.4|11252.2|11250.2|11247.5|11245.5|5049
1659956400000|2022-08-08 11:00:00|11252.2|11250.2|11246.7|11244.7|11253|11251|11244.4|11242.4|15393
1659960000000|2022-08-08 12:00:00|11247.5|11245.5|11242.8|11240.8|11254.9|11252.9|11238.9|11236.9|32272
1659963600000|2022-08-08 13:00:00|11243.6|11241.6|11256.9|11254.9|11257.6|11255.6|11242.8|11240.8|38002
1659967200000|2022-08-08 14:00:00|11257.6|11255.6|11251.4|11249.4|11264.7|11262.7|11250.6|11248.6|27317
1659970800000|2022-08-08 15:00:00|11251.8|11249.8|11249.8|11247.8|11256.9|11254.9|11249|11247|18063
1659974400000|2022-08-08 16:00:00|11249|11247|11257.6|11255.6|11258.4|11256.4|11248.3|11246.3|12341
1659978000000|2022-08-08 17:00:00|11256.9|11254.9|11255.3|11253.3|11260|11258|11255.3|11253.3|12389
1659981600000|2022-08-08 18:00:00|11255.7|11253.7|11258.4|11256.4|11258.4|11256.4|11254.5|11252.5|16564
1659985200000|2022-08-08 19:00:00|11257.6|11255.6|11256.9|11254.9|11259.2|11257.2|11255.3|11253.3|20980
1659988800000|2022-08-08 20:00:00|11257.6|11255.6|11258.4|11256.4|11267|11265|11256.9|11254.9|26132
1659996000000|2022-08-08 22:00:00|11258.8|11256.8|11258.4|11256.4|11261.2|11259.2|11256.1|11254.1|1427
1659999600000|2022-08-08 23:00:00|11259.2|11257.2|11262.3|11260.3|11263.9|11261.9|11257.6|11255.6|2130
1660003200000|2022-08-09 00:00:00|11261.5|11259.5|11258.4|11256.4|11263.5|11261.5|11258.4|11256.4|2493
1660006800000|2022-08-09 01:00:00|11259.2|11257.2|11257.6|11255.6|11260.8|11258.8|11256.1|11254.1|2964
1660010400000|2022-08-09 02:00:00|11258.4|11256.4|11257.6|11255.6|11259.2|11257.2|11256.9|11254.9|1379
1660014000000|2022-08-09 03:00:00|11257.3|11255.3|11259.2|11257.2|11260|11258|11256.9|11254.9|1473
1660017600000|2022-08-09 04:00:00|11258.4|11256.4|11260.8|11258.8|11262.3|11260.3|11258.4|11256.4|1296
1660021200000|2022-08-09 05:00:00|11260.4|11258.4|11258.4|11256.4|11260.8|11258.8|11257.6|11255.6|1147
1660024800000|2022-08-09 06:00:00|11257.6|11255.6|11257.6|11255.6|11260.4|11258.4|11251.4|11249.4|10292
1660028400000|2022-08-09 07:00:00|11258.4|11256.4|11253|11251|11265.5|11263.5|11251|11249|13094
1660032000000|2022-08-09 08:00:00|11252.2|11250.2|11248.3|11246.3|11254.5|11252.5|11247.1|11245.1|8930
1660035600000|2022-08-09 09:00:00|11247.9|11245.9|11243.6|11241.6|11248.3|11246.3|11241.2|11239.2|6945
1660039200000|2022-08-09 10:00:00|11244.4|11242.4|11239.7|11237.7|11244.4|11242.4|11237.3|11235.3|6413
1660042800000|2022-08-09 11:00:00|11240.5|11238.5|11228.7|11226.7|11242.4|11240.4|11228.7|11226.7|25075
1660046400000|2022-08-09 12:00:00|11229.5|11227.5|11236.5|11234.5|11239.3|11237.3|11224.8|11222.8|43757
1660050000000|2022-08-09 13:00:00|11237.3|11235.3|11226.4|11224.4|11241.2|11239.2|11223.3|11221.3|34627
1660053600000|2022-08-09 14:00:00|11225.6|11223.6|11235.8|11233.8|11238.1|11236.1|11220.1|11218.1|28978
1660057200000|2022-08-09 15:00:00|11235|11233|11231.9|11229.9|11235|11233|11227.2|11225.2|21972
1660060800000|2022-08-09 16:00:00|11231.1|11229.1|11228.7|11226.7|11232.6|11230.6|11228|11226|18698
1660064400000|2022-08-09 17:00:00|11229.5|11227.5|11227.2|11225.2|11233|11231|11224|11222|19175
1660068000000|2022-08-09 18:00:00|11228|11226|11224|11222|11228|11226|11222.5|11220.5|16526
1660071600000|2022-08-09 19:00:00|11223.3|11221.3|11229.5|11227.5|11230.3|11228.3|11221.7|11219.7|26775
1660075200000|2022-08-09 20:00:00|11228.7|11226.7|11231.9|11229.9|11235.8|11233.8|11228.7|11226.7|29712
1660082400000|2022-08-09 22:00:00|11229.5|11227.5|11229.5|11227.5|11231.1|11229.1|11228|11226|1631
1660086000000|2022-08-09 23:00:00|11229.1|11227.1|11229.5|11227.5|11230.3|11228.3|11226.4|11224.4|1905
1660089600000|2022-08-10 00:00:00|11229.1|11227.1|11225.6|11223.6|11231.1|11229.1|11224.8|11222.8|2300
1660093200000|2022-08-10 01:00:00|11226.4|11224.4|11228.7|11226.7|11230.3|11228.3|11223.3|11221.3|4214
1660096800000|2022-08-10 02:00:00|11229.5|11227.5|11231.9|11229.9|11234.2|11232.2|11228|11226|3554
1660100400000|2022-08-10 03:00:00|11231.1|11229.1|11226.4|11224.4|11233.4|11231.4|11226.4|11224.4|1990
1660104000000|2022-08-10 04:00:00|11226.8|11224.8|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|1623
1660107600000|2022-08-10 05:00:00|11226.4|11224.4|11221.7|11219.7|11226.4|11224.4|11221.7|11219.7|2623
1660111200000|2022-08-10 06:00:00|11220.9|11218.9|11228|11226|11230.3|11228.3|11220.9|11218.9|6463
1660114800000|2022-08-10 07:00:00|11228.7|11226.7|11238.9|11236.9|11239.7|11237.7|11228.7|11226.7|20210
1660118400000|2022-08-10 08:00:00|11240.5|11238.5|11238.1|11236.1|11240.5|11238.5|11235|11233|11600
1660122000000|2022-08-10 09:00:00|11239.7|11237.7|11235.8|11233.8|11243.6|11241.6|11235.8|11233.8|6492
1660125600000|2022-08-10 10:00:00|11236.2|11234.2|11227.2|11225.2|11238.1|11236.1|11225.6|11223.6|15698
1660129200000|2022-08-10 11:00:00|11226.4|11224.4|11224|11222|11226.4|11224.4|11220.1|11218.1|20934
1660132800000|2022-08-10 12:00:00|11223.3|11221.3|11278|11276|11316.6|11314.6|11215.5|11213.5|87600
1660136400000|2022-08-10 13:00:00|11278.7|11276.7|11295.1|11293.1|11295.5|11293.5|11270.1|11268.1|85432
1660140000000|2022-08-10 14:00:00|11294.4|11292.4|11294.4|11292.4|11302.2|11300.2|11289.7|11287.7|47140
1660143600000|2022-08-10 15:00:00|11295.1|11293.1|11273.7|11271.7|11295.1|11293.1|11271.7|11269.7|35568
1660147200000|2022-08-10 16:00:00|11274|11272|11273.3|11271.3|11278.3|11276.3|11269.4|11267.4|22370
1660150800000|2022-08-10 17:00:00|11272.5|11270.5|11264.7|11262.7|11281.1|11279.1|11264.7|11262.7|24449
1660154400000|2022-08-10 18:00:00|11263.9|11261.9|11256.9|11254.9|11264.7|11262.7|11251.4|11249.4|36613
1660158000000|2022-08-10 19:00:00|11256.1|11254.1|11249|11247|11257.6|11255.6|11249|11247|25447
1660161600000|2022-08-10 20:00:00|11249.8|11247.8|11254.5|11252.5|11255.3|11253.3|11248.3|11246.3|14401
1660168800000|2022-08-10 22:00:00|11257.6|11255.6|11258.4|11256.4|11261.5|11259.5|11256.9|11254.9|1903
1660172400000|2022-08-10 23:00:00|11259.2|11257.2|11256.9|11254.9|11259.2|11257.2|11253.7|11251.7|1370
1660176000000|2022-08-11 00:00:00|11257.6|11255.6|11256.1|11254.1|11260|11258|11253.7|11251.7|1674
1660179600000|2022-08-11 01:00:00|11256.9|11254.9|11253|11251|11257.6|11255.6|11249.8|11247.8|2222
1660183200000|2022-08-11 02:00:00|11252.6|11250.6|11249|11247|11253.7|11251.7|11248.3|11246.3|2555
1660186800000|2022-08-11 03:00:00|11248.7|11246.7|11249|11247|11251.4|11249.4|11242|11240|2975
1660190400000|2022-08-11 04:00:00|11248.3|11246.3|11252.2|11250.2|11253.7|11251.7|11248.3|11246.3|1326
1660194000000|2022-08-11 05:00:00|11253|11251|11249.8|11247.8|11253.7|11251.7|11249|11247|2080
1660197600000|2022-08-11 06:00:00|11250.6|11248.6|11263.1|11261.1|11267.8|11265.8|11250.6|11248.6|15355
1660201200000|2022-08-11 07:00:00|11263.9|11261.9|11270.9|11268.9|11270.9|11268.9|11258.4|11256.4|16722
1660204800000|2022-08-11 08:00:00|11270.1|11268.1|11262.3|11260.3|11270.1|11268.1|11261.5|11259.5|9935
1660208400000|2022-08-11 09:00:00|11263.1|11261.1|11266.2|11264.2|11267.8|11265.8|11263.1|11261.1|4832
1660212000000|2022-08-11 10:00:00|11265.5|11263.5|11265.8|11263.8|11269.4|11267.4|11264.7|11262.7|7154
1660215600000|2022-08-11 11:00:00|11265.5|11263.5|11278|11276|11281.1|11279.1|11263.1|11261.1|19680
1660219200000|2022-08-11 12:00:00|11278.7|11276.7|11287.3|11285.3|11292.8|11290.8|11272.5|11270.5|51176
1660222800000|2022-08-11 13:00:00|11287.7|11285.7|11278|11276|11290.5|11288.5|11275.6|11273.6|57496
1660226400000|2022-08-11 14:00:00|11277.6|11275.6|11254.5|11252.5|11279.5|11277.5|11250.6|11248.6|59008
1660230000000|2022-08-11 15:00:00|11255.3|11253.3|11253.7|11251.7|11258.4|11256.4|11245.1|11243.1|44221
1660233600000|2022-08-11 16:00:00|11254.1|11252.1|11251.4|11249.4|11255.3|11253.3|11245.9|11243.9|23338
1660237200000|2022-08-11 17:00:00|11251.8|11249.8|11235.8|11233.8|11252.2|11250.2|11235|11233|24813
1660240800000|2022-08-11 18:00:00|11235|11233|11231.1|11229.1|11235.8|11233.8|11224|11222|43572
1660244400000|2022-08-11 19:00:00|11231.9|11229.9|11224.8|11222.8|11234.2|11232.2|11223.3|11221.3|24624
1660248000000|2022-08-11 20:00:00|11224|11222|11231.1|11229.1|11231.1|11229.1|11223.3|11221.3|16499
1660255200000|2022-08-11 22:00:00|11228.3|11226.3|11231.9|11229.9|11235|11233|11228.3|11226.3|2431
1660258800000|2022-08-11 23:00:00|11232.6|11230.6|11230.7|11228.7|11232.6|11230.6|11226.4|11224.4|2073
1660262400000|2022-08-12 00:00:00|11230.3|11228.3|11230.3|11228.3|11232.6|11230.6|11221.7|11219.7|5367
1660266000000|2022-08-12 01:00:00|11229.5|11227.5|11232.6|11230.6|11235|11233|11228.7|11226.7|4310
1660269600000|2022-08-12 02:00:00|11232.3|11230.3|11235.8|11233.8|11236.5|11234.5|11231.9|11229.9|2107
1660273200000|2022-08-12 03:00:00|11236.2|11234.2|11238.9|11236.9|11241.2|11239.2|11235.8|11233.8|2762
1660276800000|2022-08-12 04:00:00|11238.1|11236.1|11240.5|11238.5|11244.4|11242.4|11238.1|11236.1|2365
1660280400000|2022-08-12 05:00:00|11240.1|11238.1|11235.8|11233.8|11240.1|11238.1|11235.8|11233.8|2208
1660284000000|2022-08-12 06:00:00|11236.5|11234.5|11237.3|11235.3|11240.5|11238.5|11233.4|11231.4|6399
1660287600000|2022-08-12 07:00:00|11238.1|11236.1|11231.1|11229.1|11238.9|11236.9|11224|11222|14231
1660291200000|2022-08-12 08:00:00|11230.3|11228.3|11235.8|11233.8|11237.3|11235.3|11228|11226|10476
1660294800000|2022-08-12 09:00:00|11236.2|11234.2|11231.1|11229.1|11236.2|11234.2|11228.7|11226.7|6083
1660298400000|2022-08-12 10:00:00|11231.5|11229.5|11239.7|11237.7|11245.9|11243.9|11231.5|11229.5|8560
1660302000000|2022-08-12 11:00:00|11239.3|11237.3|11238.1|11236.1|11242|11240|11233.4|11231.4|10031
1660305600000|2022-08-12 12:00:00|11237.3|11235.3|11247.1|11245.1|11250.6|11248.6|11235.8|11233.8|31181
1660309200000|2022-08-12 13:00:00|11246.7|11244.7|11254.5|11252.5|11256.9|11254.9|11246.7|11244.7|25154
1660312800000|2022-08-12 14:00:00|11244.4|11242.4|11228.7|11226.7|11244.4|11242.4|11224.8|11222.8|92100
1660316400000|2022-08-12 15:00:00|11229.5|11227.5|11229.5|11227.5|11235|11233|11226.4|11224.4|24539
1660320000000|2022-08-12 16:00:00|11228.7|11226.7|11228.7|11226.7|11231.1|11229.1|11225.6|11223.6|12835
1660323600000|2022-08-12 17:00:00|11229.5|11227.5|11230.3|11228.3|11232.6|11230.6|11224.8|11222.8|14047
1660327200000|2022-08-12 18:00:00|11230.7|11228.7|11230.3|11228.3|11232.6|11230.6|11228.7|11226.7|16107
1660330800000|2022-08-12 19:00:00|11231.1|11229.1|11237.3|11235.3|11237.3|11235.3|11228.7|11226.7|17668
1660334400000|2022-08-12 20:00:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11235|11233|10933
1660514400000|2022-08-14 22:00:00|11235.8|11233.8|11236.5|11234.5|11238.9|11236.9|11231.9|11229.9|2194
1660518000000|2022-08-14 23:00:00|11235.8|11233.8|11235|11233|11236.5|11234.5|11234.2|11232.2|3629
1660521600000|2022-08-15 00:00:00|11235.8|11233.8|11235|11233|11236.5|11234.5|11232.6|11230.6|2596
1660525200000|2022-08-15 01:00:00|11234.6|11232.6|11231.1|11229.1|11235.8|11233.8|11230.3|11228.3|2706
1660528800000|2022-08-15 02:00:00|11230.3|11228.3|11235|11233|11236.5|11234.5|11230.3|11228.3|2329
1660532400000|2022-08-15 03:00:00|11235.8|11233.8|11238.1|11236.1|11238.9|11236.9|11235|11233|1849
1660536000000|2022-08-15 04:00:00|11237.3|11235.3|11236.9|11234.9|11238.1|11236.1|11235.8|11233.8|1201
1660539600000|2022-08-15 05:00:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11235|11233|1034
1660543200000|2022-08-15 06:00:00|11235.8|11233.8|11234.2|11232.2|11239.7|11237.7|11231.9|11229.9|4638
1660546800000|2022-08-15 07:00:00|11233.4|11231.4|11222.9|11220.9|11233.4|11231.4|11222.5|11220.5|12241
1660550400000|2022-08-15 08:00:00|11223.3|11221.3|11235.8|11233.8|11237.3|11235.3|11222.5|11220.5|13716
1660554000000|2022-08-15 09:00:00|11235.4|11233.4|11237.3|11235.3|11242.8|11240.8|11235.4|11233.4|10789
1660557600000|2022-08-15 10:00:00|11236.9|11234.9|11236.5|11234.5|11238.9|11236.9|11233.4|11231.4|5999
1660561200000|2022-08-15 11:00:00|11235.8|11233.8|11244.8|11242.8|11245.1|11243.1|11235|11233|11894
1660564800000|2022-08-15 12:00:00|11245.1|11243.1|11261.5|11259.5|11267.4|11265.4|11243.6|11241.6|40911
1660568400000|2022-08-15 13:00:00|11262.3|11260.3|11265.5|11263.5|11275.6|11273.6|11258.4|11256.4|31237
1660572000000|2022-08-15 14:00:00|11264.7|11262.7|11259.2|11257.2|11268.6|11266.6|11255.3|11253.3|25159
1660575600000|2022-08-15 15:00:00|11260|11258|11259.2|11257.2|11263.9|11261.9|11257.6|11255.6|28655
1660579200000|2022-08-15 16:00:00|11257.6|11255.6|11258.4|11256.4|11260.8|11258.8|11253.7|11251.7|11833
1660582800000|2022-08-15 17:00:00|11259.2|11257.2|11257.6|11255.6|11260|11258|11256.1|11254.1|13707
1660586400000|2022-08-15 18:00:00|11256.9|11254.9|11257.6|11255.6|11260|11258|11256.1|11254.1|21753
1660590000000|2022-08-15 19:00:00|11256.9|11254.9|11257.6|11255.6|11260|11258|11256.1|11254.1|15082
1660593600000|2022-08-15 20:00:00|11256.9|11254.9|11263.9|11261.9|11263.9|11261.9|11256.9|11254.9|16749
1660600800000|2022-08-15 22:00:00|11267.8|11265.8|11266.2|11264.2|11268.6|11266.6|11265.5|11263.5|2154
1660604400000|2022-08-15 23:00:00|11266.6|11264.6|11267.8|11265.8|11269.4|11267.4|11266.2|11264.2|2161
1660608000000|2022-08-16 00:00:00|11268.6|11266.6|11263.9|11261.9|11271.7|11269.7|11263.1|11261.1|2614
1660611600000|2022-08-16 01:00:00|11263.1|11261.1|11263.9|11261.9|11266.2|11264.2|11260.8|11258.8|3669
1660615200000|2022-08-16 02:00:00|11264.7|11262.7|11267|11265|11271.7|11269.7|11263.1|11261.1|6314
1660618800000|2022-08-16 03:00:00|11267.4|11265.4|11267|11265|11268.2|11266.2|11265.5|11263.5|2439
1660622400000|2022-08-16 04:00:00|11266.2|11264.2|11266.2|11264.2|11267.8|11265.8|11265.5|11263.5|2174
1660626000000|2022-08-16 05:00:00|11265.5|11263.5|11269.4|11267.4|11270.1|11268.1|11264.7|11262.7|3629
1660629600000|2022-08-16 06:00:00|11270.1|11268.1|11267.8|11265.8|11270.1|11268.1|11262.3|11260.3|6238
1660633200000|2022-08-16 07:00:00|11268.6|11266.6|11256.1|11254.1|11269.4|11267.4|11255.3|11253.3|8533
1660636800000|2022-08-16 08:00:00|11256.9|11254.9|11257.6|11255.6|11261.5|11259.5|11254.5|11252.5|11764
1660640400000|2022-08-16 09:00:00|11258.4|11256.4|11253|11251|11259.2|11257.2|11250.6|11248.6|10754
1660644000000|2022-08-16 10:00:00|11252.2|11250.2|11256.1|11254.1|11257.6|11255.6|11252.2|11250.2|4243
1660647600000|2022-08-16 11:00:00|11255.3|11253.3|11250.6|11248.6|11256.1|11254.1|11247.5|11245.5|14211
1660651200000|2022-08-16 12:00:00|11250.2|11248.2|11235.8|11233.8|11253.7|11251.7|11231.9|11229.9|37734
1660654800000|2022-08-16 13:00:00|11236.2|11234.2|11228|11226|11247.5|11245.5|11224.8|11222.8|37767
1660658400000|2022-08-16 14:00:00|11228.3|11226.3|11228|11226|11235|11233|11224.8|11222.8|43613
1660662000000|2022-08-16 15:00:00|11228.7|11226.7|11231.1|11229.1|11235.8|11233.8|11227.2|11225.2|24671
1660665600000|2022-08-16 16:00:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11228.7|11226.7|10612
1660669200000|2022-08-16 17:00:00|11231.1|11229.1|11232.6|11230.6|11234.2|11232.2|11228.7|11226.7|17593
1660672800000|2022-08-16 18:00:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11228.7|11226.7|21963
1660676400000|2022-08-16 19:00:00|11233.4|11231.4|11235.8|11233.8|11237.3|11235.3|11232.6|11230.6|18991
1660680000000|2022-08-16 20:00:00|11235|11233|11233.4|11231.4|11236.5|11234.5|11229.5|11227.5|28304
1660687200000|2022-08-16 22:00:00|11230.7|11228.7|11228.7|11226.7|11231.9|11229.9|11224.8|11222.8|2217
1660690800000|2022-08-16 23:00:00|11228|11226|11228|11226|11229.5|11227.5|11226.4|11224.4|1488
1660694400000|2022-08-17 00:00:00|11227.2|11225.2|11229.5|11227.5|11230.3|11228.3|11224|11222|3486
1660698000000|2022-08-17 01:00:00|11230.3|11228.3|11232.6|11230.6|11233.4|11231.4|11227.2|11225.2|3690
1660701600000|2022-08-17 02:00:00|11233.4|11231.4|11228|11226|11233.4|11231.4|11228|11226|3313
1660705200000|2022-08-17 03:00:00|11228.3|11226.3|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|2264
1660708800000|2022-08-17 04:00:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11227.2|11225.2|2004
1660712400000|2022-08-17 05:00:00|11229.1|11227.1|11231.1|11229.1|11234.2|11232.2|11229.1|11227.1|6798
1660716000000|2022-08-17 06:00:00|11231.9|11229.9|11217|11215|11231.9|11229.9|11212.3|11210.3|17992
1660719600000|2022-08-17 07:00:00|11217.8|11215.8|11201.4|11199.4|11218.6|11216.6|11199.8|11197.8|24769
1660723200000|2022-08-17 08:00:00|11200.6|11198.6|11205.3|11203.3|11206.9|11204.9|11198.3|11196.3|18358
1660726800000|2022-08-17 09:00:00|11204.5|11202.5|11205.3|11203.3|11212.3|11210.3|11204.5|11202.5|10587
1660730400000|2022-08-17 10:00:00|11206.1|11204.1|11206.1|11204.1|11209.2|11207.2|11203.7|11201.7|9282
1660734000000|2022-08-17 11:00:00|11205.3|11203.3|11189.7|11187.7|11206.9|11204.9|11185|11183|28390
1660737600000|2022-08-17 12:00:00|11190.5|11188.5|11199|11197|11203|11201|11175.6|11173.6|63420
1660741200000|2022-08-17 13:00:00|11199.4|11197.4|11189.7|11187.7|11205.3|11203.3|11189.7|11187.7|35534
1660744800000|2022-08-17 14:00:00|11190.5|11188.5|11187.3|11185.3|11198.3|11196.3|11186.5|11184.5|28364
1660748400000|2022-08-17 15:00:00|11186.5|11184.5|11177.2|11175.2|11188.1|11186.1|11176.4|11174.4|38944
1660752000000|2022-08-17 16:00:00|11176.4|11174.4|11186.9|11184.9|11188.1|11186.1|11174|11172|33271
1660755600000|2022-08-17 17:00:00|11187.3|11185.3|11175.6|11173.6|11187.3|11185.3|11175.6|11173.6|21712
1660759200000|2022-08-17 18:00:00|11176|11174|11192|11190|11204.5|11202.5|11175.2|11173.2|48339
1660762800000|2022-08-17 19:00:00|11192.8|11190.8|11192.8|11190.8|11195.9|11193.9|11188.9|11186.9|21376
1660766400000|2022-08-17 20:00:00|11192|11190|11192|11190|11197.5|11195.5|11188.9|11186.9|27122
1660773600000|2022-08-17 22:00:00|11190.8|11188.8|11192.8|11190.8|11197.1|11195.1|11190.5|11188.5|3945
1660777200000|2022-08-17 23:00:00|11193.6|11191.6|11193.6|11191.6|11194.4|11192.4|11189.7|11187.7|2201
1660780800000|2022-08-18 00:00:00|11194|11192|11203|11201|11204.5|11202.5|11192.8|11190.8|4900
1660784400000|2022-08-18 01:00:00|11203.7|11201.7|11206.1|11204.1|11213.1|11211.1|11203|11201|9893
1660788000000|2022-08-18 02:00:00|11206.9|11204.9|11205.7|11203.7|11206.9|11204.9|11202.2|11200.2|3356
1660791600000|2022-08-18 03:00:00|11206.1|11204.1|11203.7|11201.7|11206.1|11204.1|11202.2|11200.2|3509
1660795200000|2022-08-18 04:00:00|11204.5|11202.5|11206.9|11204.9|11206.9|11204.9|11203|11201|2880
1660798800000|2022-08-18 05:00:00|11206.1|11204.1|11198.3|11196.3|11206.9|11204.9|11196.7|11194.7|3006
1660802400000|2022-08-18 06:00:00|11197.5|11195.5|11178|11176|11199|11197|11176.4|11174.4|17213
1660806000000|2022-08-18 07:00:00|11177.2|11175.2|11193.6|11191.6|11195.1|11193.1|11177.2|11175.2|18068
1660809600000|2022-08-18 08:00:00|11194.4|11192.4|11195.1|11193.1|11199|11197|11192|11190|10860
1660813200000|2022-08-18 09:00:00|11195.9|11193.9|11195.9|11193.9|11195.9|11193.9|11189.7|11187.7|7015
1660816800000|2022-08-18 10:00:00|11196.7|11194.7|11200.6|11198.6|11200.6|11198.6|11191.2|11189.2|5165
1660820400000|2022-08-18 11:00:00|11199.8|11197.8|11210.8|11208.8|11213.1|11211.1|11199.8|11197.8|20445
1660824000000|2022-08-18 12:00:00|11210.4|11208.4|11208.4|11206.4|11226.4|11224.4|11197.5|11195.5|49211
1660827600000|2022-08-18 13:00:00|11207.6|11205.6|11223.3|11221.3|11227.2|11225.2|11201.4|11199.4|42183
1660831200000|2022-08-18 14:00:00|11222.5|11220.5|11219.4|11217.4|11228.7|11226.7|11210.8|11208.8|33111
1660834800000|2022-08-18 15:00:00|11218.6|11216.6|11213.9|11211.9|11224.8|11222.8|11212.3|11210.3|23746
1660838400000|2022-08-18 16:00:00|11213.5|11211.5|11202.2|11200.2|11214.7|11212.7|11202.2|11200.2|25155
1660842000000|2022-08-18 17:00:00|11203|11201|11198.3|11196.3|11210|11208|11196.7|11194.7|24715
1660845600000|2022-08-18 18:00:00|11197.5|11195.5|11203|11201|11204.5|11202.5|11197.5|11195.5|24599
1660849200000|2022-08-18 19:00:00|11203.7|11201.7|11206.9|11204.9|11208.4|11206.4|11203|11201|15490
1660852800000|2022-08-18 20:00:00|11206.1|11204.1|11204.5|11202.5|11207.6|11205.6|11201.4|11199.4|19718
1660860000000|2022-08-18 22:00:00|11207.3|11205.3|11206.9|11204.9|11208.4|11206.4|11204.5|11202.5|1879
1660863600000|2022-08-18 23:00:00|11206.1|11204.1|11208.4|11206.4|11209.2|11207.2|11206.1|11204.1|1471
1660867200000|2022-08-19 00:00:00|11208.8|11206.8|11199|11197|11209.2|11207.2|11199|11197|4135
1660870800000|2022-08-19 01:00:00|11199.8|11197.8|11199.8|11197.8|11203|11201|11197.5|11195.5|1674
1660874400000|2022-08-19 02:00:00|11199|11197|11199.8|11197.8|11201.4|11199.4|11196.7|11194.7|2190
1660878000000|2022-08-19 03:00:00|11199.4|11197.4|11193.6|11191.6|11199.8|11197.8|11192.8|11190.8|2193
1660881600000|2022-08-19 04:00:00|11193.2|11191.2|11193.6|11191.6|11194.4|11192.4|11190.5|11188.5|2599
1660885200000|2022-08-19 05:00:00|11193.2|11191.2|11192.8|11190.8|11195.1|11193.1|11192|11190|3490
1660888800000|2022-08-19 06:00:00|11193.6|11191.6|11178.7|11176.7|11194.4|11192.4|11178.7|11176.7|15258
1660892400000|2022-08-19 07:00:00|11178|11176|11179.5|11177.5|11181.1|11179.1|11173.3|11171.3|21160
1660896000000|2022-08-19 08:00:00|11178.7|11176.7|11190.5|11188.5|11191.2|11189.2|11176.4|11174.4|20120
1660899600000|2022-08-19 09:00:00|11189.7|11187.7|11187.3|11185.3|11191.2|11189.2|11185|11183|9980
1660903200000|2022-08-19 10:00:00|11187.7|11185.7|11181.9|11179.9|11188.1|11186.1|11181.1|11179.1|6687
1660906800000|2022-08-19 11:00:00|11181.1|11179.1|11177.6|11175.6|11182.6|11180.6|11175.6|11173.6|12802
1660910400000|2022-08-19 12:00:00|11177.2|11175.2|11181.1|11179.1|11181.1|11179.1|11167|11165|43129
1660914000000|2022-08-19 13:00:00|11180.3|11178.3|11177.2|11175.2|11185.8|11183.8|11167|11165|36516
1660917600000|2022-08-19 14:00:00|11176.4|11174.4|11162.3|11160.3|11177.2|11175.2|11160|11158|40677
1660921200000|2022-08-19 15:00:00|11161.9|11159.9|11166.2|11164.2|11167|11165|11160.8|11158.8|33138
1660924800000|2022-08-19 16:00:00|11166.6|11164.6|11169.4|11167.4|11172.5|11170.5|11166.2|11164.2|22717
1660928400000|2022-08-19 17:00:00|11170.1|11168.1|11175.6|11173.6|11176.4|11174.4|11169.4|11167.4|12792
1660932000000|2022-08-19 18:00:00|11174.8|11172.8|11167|11165|11174.8|11172.8|11166.2|11164.2|18218
1660935600000|2022-08-19 19:00:00|11167.8|11165.8|11174|11172|11175.6|11173.6|11167|11165|14381
1660939200000|2022-08-19 20:00:00|11173.3|11171.3|11177.2|11175.2|11177.2|11175.2|11173.3|11171.3|10952
1661119200000|2022-08-21 22:00:00|11176|11174|11172.5|11170.5|11178|11176|11169.4|11167.4|3129
1661122800000|2022-08-21 23:00:00|11172.9|11170.9|11168.6|11166.6|11174.8|11172.8|11167|11165|2029
1661126400000|2022-08-22 00:00:00|11168.2|11166.2|11163.1|11161.1|11169.4|11167.4|11160.8|11158.8|4988
1661130000000|2022-08-22 01:00:00|11162.3|11160.3|11166.2|11164.2|11166.2|11164.2|11159.6|11157.6|3556
1661133600000|2022-08-22 02:00:00|11165.8|11163.8|11165.5|11163.5|11167.8|11165.8|11161.5|11159.5|5845
1661137200000|2022-08-22 03:00:00|11164.7|11162.7|11167.8|11165.8|11169.4|11167.4|11164.7|11162.7|1250
1661140800000|2022-08-22 04:00:00|11167.4|11165.4|11167.8|11165.8|11170.9|11168.9|11167|11165|1869
1661144400000|2022-08-22 05:00:00|11168.6|11166.6|11169|11167|11170.5|11168.5|11167.8|11165.8|1573
1661148000000|2022-08-22 06:00:00|11168.6|11166.6|11177.2|11175.2|11182.6|11180.6|11165.5|11163.5|10519
1661151600000|2022-08-22 07:00:00|11178|11176|11180.3|11178.3|11185.8|11183.8|11178|11176|8978
1661155200000|2022-08-22 08:00:00|11180.7|11178.7|11169.4|11167.4|11185|11183|11168.6|11166.6|13097
1661158800000|2022-08-22 09:00:00|11170.1|11168.1|11174.8|11172.8|11174.8|11172.8|11167.8|11165.8|16806
1661162400000|2022-08-22 10:00:00|11175.2|11173.2|11163.9|11161.9|11176.4|11174.4|11163.1|11161.1|10145
1661166000000|2022-08-22 11:00:00|11163.5|11161.5|11170.1|11168.1|11174|11172|11163.1|11161.1|13562
1661169600000|2022-08-22 12:00:00|11170.5|11168.5|11160|11158|11172.5|11170.5|11157.6|11155.6|39188
1661173200000|2022-08-22 13:00:00|11159.2|11157.2|11156.1|11154.1|11161.5|11159.5|11150.6|11148.6|38621
1661176800000|2022-08-22 14:00:00|11156.9|11154.9|11152.2|11150.2|11162.3|11160.3|11151.4|11149.4|32779
1661180400000|2022-08-22 15:00:00|11151.4|11149.4|11139.7|11137.7|11152.2|11150.2|11137.3|11135.3|61404
1661184000000|2022-08-22 16:00:00|11140.5|11138.5|11131.9|11129.9|11140.5|11138.5|11131.9|11129.9|41644
1661187600000|2022-08-22 17:00:00|11132.6|11130.6|11135|11133|11137.3|11135.3|11131.9|11129.9|37283
1661191200000|2022-08-22 18:00:00|11134.6|11132.6|11135|11133|11135.8|11133.8|11131.9|11129.9|36711
1661194800000|2022-08-22 19:00:00|11135.4|11133.4|11138.9|11136.9|11140.5|11138.5|11134.2|11132.2|28345
1661198400000|2022-08-22 20:00:00|11139.7|11137.7|11144.4|11142.4|11144.4|11142.4|11136.5|11134.5|31559
1661205600000|2022-08-22 22:00:00|11143.2|11141.2|11142.8|11140.8|11143.6|11141.6|11138.9|11136.9|2226
1661209200000|2022-08-22 23:00:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11141.2|11139.2|1587
1661212800000|2022-08-23 00:00:00|11143.6|11141.6|11145.9|11143.9|11146.7|11144.7|11142|11140|7218
1661216400000|2022-08-23 01:00:00|11145.1|11143.1|11143.6|11141.6|11145.1|11143.1|11138.9|11136.9|3745
1661220000000|2022-08-23 02:00:00|11143.2|11141.2|11143.6|11141.6|11145.1|11143.1|11142|11140|2832
1661223600000|2022-08-23 03:00:00|11144.4|11142.4|11144|11142|11145.1|11143.1|11142|11140|3321
1661227200000|2022-08-23 04:00:00|11143.6|11141.6|11145.9|11143.9|11146.7|11144.7|11143.6|11141.6|1825
1661230800000|2022-08-23 05:00:00|11146.3|11144.3|11147.5|11145.5|11149|11147|11145.1|11143.1|2726
1661234400000|2022-08-23 06:00:00|11146.7|11144.7|11153|11151|11153.7|11151.7|11143.6|11141.6|15378
1661238000000|2022-08-23 07:00:00|11153.7|11151.7|11142|11140|11160|11158|11139.7|11137.7|26619
1661241600000|2022-08-23 08:00:00|11142.8|11140.8|11140.5|11138.5|11149|11147|11138.1|11136.1|14309
1661245200000|2022-08-23 09:00:00|11140.8|11138.8|11139.7|11137.7|11144.4|11142.4|11138.1|11136.1|9079
1661248800000|2022-08-23 10:00:00|11140.1|11138.1|11137.3|11135.3|11140.5|11138.5|11133.4|11131.4|8364
1661252400000|2022-08-23 11:00:00|11136.5|11134.5|11139.7|11137.7|11143.6|11141.6|11133.4|11131.4|38670
1661256000000|2022-08-23 12:00:00|11140.5|11138.5|11128.7|11126.7|11142|11140|11123.3|11121.3|84624
1661259600000|2022-08-23 13:00:00|11128|11126|11146.3|11144.3|11153.7|11151.7|11123.3|11121.3|114612
1661263200000|2022-08-23 14:00:00|11146.7|11144.7|11162.3|11160.3|11175.6|11173.6|11146.7|11144.7|77180
1661266800000|2022-08-23 15:00:00|11161.5|11159.5|11163.1|11161.1|11172.5|11170.5|11161.5|11159.5|63011
1661270400000|2022-08-23 16:00:00|11163.9|11161.9|11153.7|11151.7|11164.7|11162.7|11153.7|11151.7|38323
1661274000000|2022-08-23 17:00:00|11154.1|11152.1|11137.3|11135.3|11155.3|11153.3|11136.5|11134.5|186406
1661277600000|2022-08-23 18:00:00|11138.1|11136.1|11138.1|11136.1|11142.8|11140.8|11134.2|11132.2|61511
1661281200000|2022-08-23 19:00:00|11138.9|11136.9|11135|11133|11141.2|11139.2|11135|11133|30951
1661284800000|2022-08-23 20:00:00|11135.8|11133.8|11142.8|11140.8|11143.6|11141.6|11135.8|11133.8|38056
1661292000000|2022-08-23 22:00:00|11145.9|11143.9|11145.9|11143.9|11146.7|11144.7|11142.8|11140.8|2954
1661295600000|2022-08-23 23:00:00|11145.1|11143.1|11142|11140|11145.1|11143.1|11141.2|11139.2|2434
1661299200000|2022-08-24 00:00:00|11141.6|11139.6|11143.6|11141.6|11145.9|11143.9|11141.2|11139.2|2956
1661302800000|2022-08-24 01:00:00|11143.2|11141.2|11146.7|11144.7|11147.5|11145.5|11140.5|11138.5|5493
1661306400000|2022-08-24 02:00:00|11145.9|11143.9|11146.7|11144.7|11149.8|11147.8|11145.5|11143.5|7438
1661310000000|2022-08-24 03:00:00|11146.3|11144.3|11149|11147|11149|11147|11145.1|11143.1|2067
1661313600000|2022-08-24 04:00:00|11149.8|11147.8|11148.3|11146.3|11149.8|11147.8|11147.5|11145.5|2543
1661317200000|2022-08-24 05:00:00|11149|11147|11151.4|11149.4|11153|11151|11149|11147|5520
1661320800000|2022-08-24 06:00:00|11150.6|11148.6|11142.8|11140.8|11151.4|11149.4|11142|11140|10493
1661324400000|2022-08-24 07:00:00|11143.6|11141.6|11145.1|11143.1|11145.9|11143.9|11135|11133|19159
1661328000000|2022-08-24 08:00:00|11144.4|11142.4|11151.4|11149.4|11153.7|11151.7|11144.4|11142.4|31442
1661331600000|2022-08-24 09:00:00|11150.6|11148.6|11145.9|11143.9|11159.2|11157.2|11145.1|11143.1|23347
1661335200000|2022-08-24 10:00:00|11145.1|11143.1|11140.5|11138.5|11148.3|11146.3|11140.5|11138.5|10300
1661338800000|2022-08-24 11:00:00|11141.2|11139.2|11140.5|11138.5|11145.1|11143.1|11134.2|11132.2|76801
1661342400000|2022-08-24 12:00:00|11140.8|11138.8|11130.3|11128.3|11149|11147|11122.5|11120.5|115976
1661346000000|2022-08-24 13:00:00|11129.9|11127.9|11120.9|11118.9|11131.1|11129.1|11117|11115|160538
1661349600000|2022-08-24 14:00:00|11121.7|11119.7|11114.7|11112.7|11129.5|11127.5|11111.5|11109.5|127620
1661353200000|2022-08-24 15:00:00|11113.9|11111.9|11113.9|11111.9|11124|11122|11112.3|11110.3|79050
1661356800000|2022-08-24 16:00:00|11113.5|11111.5|11111.5|11109.5|11117.8|11115.8|11110.8|11108.8|119100
1661360400000|2022-08-24 17:00:00|11110.8|11108.8|11116.2|11114.2|11117|11115|11106.9|11104.9|79575
1661364000000|2022-08-24 18:00:00|11117|11115|11117.8|11115.8|11119.4|11117.4|11114.7|11112.7|105208
1661367600000|2022-08-24 19:00:00|11117|11115|11113.9|11111.9|11117.8|11115.8|11110.8|11108.8|89030
1661371200000|2022-08-24 20:00:00|11114.7|11112.7|11117|11115|11118.6|11116.6|11113.1|11111.1|84847
1661378400000|2022-08-24 22:00:00|11117.8|11115.8|11117|11115|11118.6|11116.6|11116.2|11114.2|1792
1661382000000|2022-08-24 23:00:00|11116.2|11114.2|11118.6|11116.6|11118.6|11116.6|11116.2|11114.2|1581
1661385600000|2022-08-25 00:00:00|11117.8|11115.8|11117|11115|11119.4|11117.4|11115.5|11113.5|3690
1661389200000|2022-08-25 01:00:00|11117.8|11115.8|11120.1|11118.1|11124|11122|11117|11115|4047
1661392800000|2022-08-25 02:00:00|11120.5|11118.5|11118.6|11116.6|11121.7|11119.7|11118.6|11116.6|2553
1661396400000|2022-08-25 03:00:00|11117.8|11115.8|11117.8|11115.8|11120.1|11118.1|11117|11115|7657
1661400000000|2022-08-25 04:00:00|11117|11115|11121.7|11119.7|11121.7|11119.7|11117|11115|5231
1661403600000|2022-08-25 05:00:00|11120.9|11118.9|11120.9|11118.9|11122.5|11120.5|11117|11115|4896
1661407200000|2022-08-25 06:00:00|11120.1|11118.1|11121.7|11119.7|11125.2|11123.2|11113.9|11111.9|20682
1661410800000|2022-08-25 07:00:00|11122.5|11120.5|11131.1|11129.1|11131.1|11129.1|11120.1|11118.1|23694
1661414400000|2022-08-25 08:00:00|11130.3|11128.3|11128.7|11126.7|11131.9|11129.9|11124.8|11122.8|55316
1661418000000|2022-08-25 09:00:00|11128.3|11126.3|11128.7|11126.7|11136.5|11134.5|11128.3|11126.3|126992
1661421600000|2022-08-25 10:00:00|11128|11126|11122.5|11120.5|11131.5|11129.5|11122.5|11120.5|42750
1661425200000|2022-08-25 11:00:00|11123.3|11121.3|11126.4|11124.4|11130.3|11128.3|11122.5|11120.5|43354
1661428800000|2022-08-25 12:00:00|11126.8|11124.8|11125.6|11123.6|11126.8|11124.8|11111.5|11109.5|148880
1661432400000|2022-08-25 13:00:00|11126.4|11124.4|11119.4|11117.4|11127.2|11125.2|11114.7|11112.7|97991
1661436000000|2022-08-25 14:00:00|11118.6|11116.6|11120.1|11118.1|11128.7|11126.7|11113.1|11111.1|75072
1661439600000|2022-08-25 15:00:00|11119.4|11117.4|11120.1|11118.1|11126.4|11124.4|11117|11115|181131
1661443200000|2022-08-25 16:00:00|11119.4|11117.4|11124|11122|11127.2|11125.2|11118.6|11116.6|105173
1661446800000|2022-08-25 17:00:00|11124.8|11122.8|11138.9|11136.9|11139.7|11137.7|11124.8|11122.8|125933
1661450400000|2022-08-25 18:00:00|11139.7|11137.7|11137.3|11135.3|11141.2|11139.2|11134.2|11132.2|57422
1661454000000|2022-08-25 19:00:00|11136.5|11134.5|11137.3|11135.3|11138.1|11136.1|11131.9|11129.9|92474
1661457600000|2022-08-25 20:00:00|11137.7|11135.7|11138.9|11136.9|11139.7|11137.7|11134.2|11132.2|34827
1661464800000|2022-08-25 22:00:00|11139.7|11137.7|11138.1|11136.1|11139.7|11137.7|11136.5|11134.5|1002
1661468400000|2022-08-25 23:00:00|11137.3|11135.3|11135|11133|11138.1|11136.1|11135|11133|2760
1661472000000|2022-08-26 00:00:00|11135.4|11133.4|11131.9|11129.9|11137.3|11135.3|11131.1|11129.1|4078
1661475600000|2022-08-26 01:00:00|11131.5|11129.5|11128.7|11126.7|11131.9|11129.9|11127.2|11125.2|4602
1661479200000|2022-08-26 02:00:00|11129.5|11127.5|11130.3|11128.3|11131.9|11129.9|11129.5|11127.5|6287
1661482800000|2022-08-26 03:00:00|11129.9|11127.9|11129.9|11127.9|11133.4|11131.4|11129.5|11127.5|6150
1661486400000|2022-08-26 04:00:00|11130.3|11128.3|11127.2|11125.2|11131.1|11129.1|11126.4|11124.4|2351
1661490000000|2022-08-26 05:00:00|11128|11126|11128.7|11126.7|11130.3|11128.3|11127.2|11125.2|3308
1661493600000|2022-08-26 06:00:00|11128|11126|11128|11126|11130.3|11128.3|11123.3|11121.3|7811
1661497200000|2022-08-26 07:00:00|11127.2|11125.2|11115.5|11113.5|11128|11126|11113.9|11111.9|30411
1661500800000|2022-08-26 08:00:00|11116.2|11114.2|11120.9|11118.9|11121.7|11119.7|11114.7|11112.7|53762
1661504400000|2022-08-26 09:00:00|11120.1|11118.1|11119.4|11117.4|11121.7|11119.7|11117|11115|45773
1661508000000|2022-08-26 10:00:00|11120.1|11118.1|11122.5|11120.5|11123.3|11121.3|11117|11115|39595
1661511600000|2022-08-26 11:00:00|11123.3|11121.3|11124|11122|11126.4|11124.4|11121.7|11119.7|73988
1661515200000|2022-08-26 12:00:00|11124.8|11122.8|11131.9|11129.9|11141.2|11139.2|11118.6|11116.6|85233
1661518800000|2022-08-26 13:00:00|11132.6|11130.6|11130.3|11128.3|11148.3|11146.3|11117|11115|132166
1661522400000|2022-08-26 14:00:00|11131.1|11129.1|11118.6|11116.6|11142|11140|11104.5|11102.5|93021
1661526000000|2022-08-26 15:00:00|11119|11117|11124|11122|11133.4|11131.4|11115.5|11113.5|118207
1661529600000|2022-08-26 16:00:00|11123.3|11121.3|11116.2|11114.2|11125.6|11123.6|11113.5|11111.5|69030
1661533200000|2022-08-26 17:00:00|11115.5|11113.5|11120.9|11118.9|11122.5|11120.5|11112.3|11110.3|67040
1661536800000|2022-08-26 18:00:00|11120.1|11118.1|11120.1|11118.1|11125.6|11123.6|11120.1|11118.1|44528
1661540400000|2022-08-26 19:00:00|11119.4|11117.4|11117|11115|11121.7|11119.7|11111.5|11109.5|69815
1661544000000|2022-08-26 20:00:00|11117.8|11115.8|11111.9|11109.9|11124.8|11122.8|11111.2|11109.2|30872
1661724000000|2022-08-28 22:00:00|11106.1|11104.1|11103.7|11101.7|11106.1|11104.1|11099|11097|5441
1661727600000|2022-08-28 23:00:00|11103|11101|11095.9|11093.9|11103.7|11101.7|11094.4|11092.4|3408
1661731200000|2022-08-29 00:00:00|11095.5|11093.5|11088.1|11086.1|11095.9|11093.9|11083.4|11081.4|10723
1661734800000|2022-08-29 01:00:00|11087.3|11085.3|11080.3|11078.3|11092.8|11090.8|11078.7|11076.7|7008
1661738400000|2022-08-29 02:00:00|11081.1|11079.1|11078|11076|11085|11083|11078|11076|4596
1661742000000|2022-08-29 03:00:00|11077.2|11075.2|11073.3|11071.3|11077.2|11075.2|11072.5|11070.5|5259
1661745600000|2022-08-29 04:00:00|11073.7|11071.7|11075.6|11073.6|11075.6|11073.6|11069.8|11067.8|7925
1661749200000|2022-08-29 05:00:00|11076.4|11074.4|11081.5|11079.5|11085|11083|11072.5|11070.5|33107
1661752800000|2022-08-29 06:00:00|11081.1|11079.1|11081.9|11079.9|11086.5|11084.5|11078.7|11076.7|17298
1661756400000|2022-08-29 07:00:00|11081.1|11079.1|11075.6|11073.6|11081.9|11079.9|11071.7|11069.7|16614
1661760000000|2022-08-29 08:00:00|11074.8|11072.8|11078|11076|11081.9|11079.9|11074|11072|16813
1661763600000|2022-08-29 09:00:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11075.6|11073.6|10015
1661767200000|2022-08-29 10:00:00|11078.7|11076.7|11084.2|11082.2|11085.8|11083.8|11077.2|11075.2|12455
1661770800000|2022-08-29 11:00:00|11083.4|11081.4|11084.2|11082.2|11087.7|11085.7|11080.3|11078.3|60594
1661774400000|2022-08-29 12:00:00|11085|11083|11093.6|11091.6|11095.9|11093.9|11085|11083|78229
1661778000000|2022-08-29 13:00:00|11094.4|11092.4|11086.5|11084.5|11099.8|11097.8|11085.8|11083.8|31839
1661781600000|2022-08-29 14:00:00|11087.3|11085.3|11088.9|11086.9|11097.5|11095.5|11085|11083|70320
1661785200000|2022-08-29 15:00:00|11088.1|11086.1|11086.5|11084.5|11096.7|11094.7|11083.4|11081.4|68873
1661788800000|2022-08-29 16:00:00|11086.2|11084.2|11090.5|11088.5|11090.5|11088.5|11082.6|11080.6|69652
1661792400000|2022-08-29 17:00:00|11089.7|11087.7|11090.5|11088.5|11093.6|11091.6|11089.7|11087.7|43708
1661796000000|2022-08-29 18:00:00|11091.2|11089.2|11086.5|11084.5|11092|11090|11085|11083|17318