1630436400000|2021-08-31 19:00:00|||||||||884
1630454400000|2021-09-01 00:00:00||11227.5||11227||11227.5||11227|0
1630458000000|2021-09-01 01:00:00||11227.5||11227.5||11227.5||11227|52
1630461600000|2021-09-01 02:00:00||11227||11227.5||11227.5||11227|0
1630465200000|2021-09-01 03:00:00||11227||11227.5||11227.5||11227|0
1630468800000|2021-09-01 04:00:00||11227||11227.5||11227.5||11227|0
1630472400000|2021-09-01 05:00:00|||||||||20
1630476000000|2021-09-01 06:00:00|11229.5|11228|11230|11228.5|11230.5|11229|11229.5|11228|7828
1630479600000|2021-09-01 07:00:00|11230.5|11229|11229|11227.5|11230.5|11229|11229|11227.5|45872
1630483200000|2021-09-01 08:00:00|11228.5|11227|11229.5|11228|11229.5|11228|11228.5|11227|24733
1630486800000|2021-09-01 09:00:00|11230|11228.5|11230|11228.5|11230.5|11229|11229.5|11228|51461
1630490400000|2021-09-01 10:00:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|36723
1630494000000|2021-09-01 11:00:00|11229.5|11227|11228.5|11227|11229.5|11227.5|11228|11226.5|25468
1630497600000|2021-09-01 12:00:00|11229|11227.5|11230.5|11229|11230.5|11229|11229|11227.5|49029
1630501200000|2021-09-01 13:00:00|11230|11228.5|11230|11228.5|11230.5|11228.5|11229.5|11228|51365
1630504800000|2021-09-01 14:00:00|11229.5|11228|11228.5|11227|11230|11228.5|11228.5|11227|40971
1630508400000|2021-09-01 15:00:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|33486
1630512000000|2021-09-01 16:00:00|||||||||5614
1630515600000|2021-09-01 17:00:00|||||||||56
1630519200000|2021-09-01 18:00:00|||||||||78
1630522800000|2021-09-01 19:00:00|||||||||2099
1630540800000|2021-09-02 00:00:00|11229|11226.5|11228.5|11227|11229|11227|11228.5|11226.5|0
1630548000000|2021-09-02 02:00:00|||||||||21
1630551600000|2021-09-02 03:00:00|||||||||3
1630555200000|2021-09-02 04:00:00|||||||||2
1630558800000|2021-09-02 05:00:00|||||||||253
1630562400000|2021-09-02 06:00:00|11229|11227.5|11229|11227.5|11229.5|11228|11228.5|11227|3799
1630566000000|2021-09-02 07:00:00|11229.5|11228|11229.5|11228|11230|11228.5|11229|11227.5|24005
1630569600000|2021-09-02 08:00:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|34899
1630573200000|2021-09-02 09:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|46988
1630576800000|2021-09-02 10:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|48903
1630580400000|2021-09-02 11:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|34910
1630584000000|2021-09-02 12:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|61619
1630587600000|2021-09-02 13:00:00|11230|11228.5|11230|11228.5|11230.5|11229|11229.5|11228|113989
1630591200000|2021-09-02 14:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11227.5|55173
1630594800000|2021-09-02 15:00:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|42377
1630598400000|2021-09-02 16:00:00|11230|11228.5|11230|11228.5|11230|11228.5|11229.5|11228|8170
1630602000000|2021-09-02 17:00:00|||||||||3734
1630605600000|2021-09-02 18:00:00|||||||||38
1630609200000|2021-09-02 19:00:00|||||||||110
1630627200000|2021-09-03 00:00:00|||||||||34
1630630800000|2021-09-03 01:00:00|||||||||229
1630634400000|2021-09-03 02:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|2274
1630638000000|2021-09-03 03:00:00|||||||||40
1630641600000|2021-09-03 04:00:00|||||||||248
1630645200000|2021-09-03 05:00:00|||||||||41
1630648800000|2021-09-03 06:00:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|6658
1630652400000|2021-09-03 07:00:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|30552
1630656000000|2021-09-03 08:00:00|||||||||39126
1630659600000|2021-09-03 09:00:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|48314
1630663200000|2021-09-03 10:00:00|||||||||20469
1630666800000|2021-09-03 11:00:00|||||||||25525
1630670400000|2021-09-03 12:00:00|11229.5|11228|11229|11227.5|11231|11229.5|11229|11227.5|25527
1630674000000|2021-09-03 13:00:00|11228.5|11227|11228|11226.5|11229|11227.5|11228|11226.5|41675
1630677600000|2021-09-03 14:00:00|11227.5|11226|11228.5|11227|11228.5|11227|11227.5|11226|20234
1630681200000|2021-09-03 15:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|14506
1630684800000|2021-09-03 16:00:00||11225.5||11226||11226||11225.5|34058
1630688400000|2021-09-03 17:00:00|||||||||2432
1630692000000|2021-09-03 18:00:00|||||||||253
1630695600000|2021-09-03 19:00:00|||||||||5888
1630890000000|2021-09-06 01:00:00|11227.5||11227.5||11227.5||11227.5||6
1630893600000|2021-09-06 02:00:00||11225.5||11226||11226||11225.5|272
1630897200000|2021-09-06 03:00:00|||||||||40
1630900800000|2021-09-06 04:00:00|||||||||42
1630904400000|2021-09-06 05:00:00|||||||||225
1630908000000|2021-09-06 06:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|9430
1630911600000|2021-09-06 07:00:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|28854
1630915200000|2021-09-06 08:00:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|32801
1630918800000|2021-09-06 09:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227|11225.5|44768
1630922400000|2021-09-06 10:00:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|24039
1630926000000|2021-09-06 11:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|23512
1630929600000|2021-09-06 12:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|44030
1630933200000|2021-09-06 13:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|32870
1630936800000|2021-09-06 14:00:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|48352
1630940400000|2021-09-06 15:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|22690
1630944000000|2021-09-06 16:00:00|||||||||8557
1630947600000|2021-09-06 17:00:00|||||||||2721
1630951200000|2021-09-06 18:00:00|||||||||891
1630954800000|2021-09-06 19:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|2069
1630972800000|2021-09-07 00:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|677
1630976400000|2021-09-07 01:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|321
1630980000000|2021-09-07 02:00:00|||||||||12
1630983600000|2021-09-07 03:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|569
1630987200000|2021-09-07 04:00:00|||||||||4
1630990800000|2021-09-07 05:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|918
1630994400000|2021-09-07 06:00:00|11227|11225.5|11226.5|11225|11227.5|11226|11226.5|11225|9779
1630998000000|2021-09-07 07:00:00|11226|11224.5|11225|11223.5|11226|11224.5|11224.5|11223|25092
1631001600000|2021-09-07 08:00:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|26938
1631005200000|2021-09-07 09:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|45513
1631008800000|2021-09-07 10:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|36760
1631012400000|2021-09-07 11:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|30420
1631016000000|2021-09-07 12:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|20702
1631019600000|2021-09-07 13:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|43494
1631023200000|2021-09-07 14:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|32124
1631026800000|2021-09-07 15:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|40778
1631030400000|2021-09-07 16:00:00|||||||||4867
1631034000000|2021-09-07 17:00:00|||||||||265
1631037600000|2021-09-07 18:00:00|||||||||464
1631041200000|2021-09-07 19:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|2682
1631059200000|2021-09-08 00:00:00|||||||||687
1631062800000|2021-09-08 01:00:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|770
1631070000000|2021-09-08 03:00:00|||||||||17
1631073600000|2021-09-08 04:00:00|||||||||1
1631077200000|2021-09-08 05:00:00|||||||||49
1631080800000|2021-09-08 06:00:00|11223|11221.5|11223.5|11222|11224|11222.5|11223|11221.5|6919
1631084400000|2021-09-08 07:00:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|10344
1631088000000|2021-09-08 08:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|23136
1631091600000|2021-09-08 09:00:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|23257
1631095200000|2021-09-08 10:00:00|11223.5|11222|11224|11222.5|11224.5|11223|11223.5|11222|15618
1631098800000|2021-09-08 11:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|15367
1631102400000|2021-09-08 12:00:00|||||||||11908
1631106000000|2021-09-08 13:00:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|7375
1631109600000|2021-09-08 14:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11223.5|11222|15289
1631113200000|2021-09-08 15:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223|11221.5|14798
1631116800000|2021-09-08 16:00:00|||||||||3400
1631120400000|2021-09-08 17:00:00|||||||||87
1631124000000|2021-09-08 18:00:00|||||||||268
1631127600000|2021-09-08 19:00:00|||||||||635
1631145600000|2021-09-09 00:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|333
1631149200000|2021-09-09 01:00:00|||||||||197
1631152800000|2021-09-09 02:00:00|||||||||132
1631156400000|2021-09-09 03:00:00|||||||||6
1631160000000|2021-09-09 04:00:00|||||||||1
1631167200000|2021-09-09 06:00:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|4346
1631170800000|2021-09-09 07:00:00|11222.5|11221|11223.5|11222|11223.5|11222|11222.5|11221|16524
1631174400000|2021-09-09 08:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|6670
1631178000000|2021-09-09 09:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|11642
1631181600000|2021-09-09 10:00:00|11223.5|11222|11224.5|11223|11224.5|11223|11223.5|11222|27122
1631185200000|2021-09-09 11:00:00|11224|11222.5|11224|11222.5|11224.5|11223|11223|11221.5|15814
1631188800000|2021-09-09 12:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224|11222.5|14335
1631192400000|2021-09-09 13:00:00|11225.5|11224|11226.5|11225|11226.5|11225|11225|11223.5|18466
1631196000000|2021-09-09 14:00:00|11226|11224.5|11227|11225.5|11227|11225.5|11226|11224.5|24545
1631199600000|2021-09-09 15:00:00|11227.5|11226|11227|11225.5|11227.5|11226|11226.5|11225|57307
1631203200000|2021-09-09 16:00:00|||||||||13754
1631206800000|2021-09-09 17:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11225.5|945
1631210400000|2021-09-09 18:00:00|||||||||193
1631214000000|2021-09-09 19:00:00|||||||||597
1631232000000|2021-09-10 00:00:00|||||||||20
1631235600000|2021-09-10 01:00:00|||||||||1
1631239200000|2021-09-10 02:00:00|||||||||1
1631250000000|2021-09-10 05:00:00|||||||||297
1631253600000|2021-09-10 06:00:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|7252
1631257200000|2021-09-10 07:00:00|11226|11224.5|11225.5|11224|11226.5|11225|11225.5|11224|23094
1631260800000|2021-09-10 08:00:00|||||||||14922
1631264400000|2021-09-10 09:00:00|||||||||15637
1631268000000|2021-09-10 10:00:00|||||||||2132
1631271600000|2021-09-10 11:00:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|17809
1631275200000|2021-09-10 12:00:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|30770
1631278800000|2021-09-10 13:00:00|11226.5|11225|11225.5|11224|11226.5|11225|11225.5|11224|19137
1631282400000|2021-09-10 14:00:00|||||||||3702
1631286000000|2021-09-10 15:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|10375
1631289600000|2021-09-10 16:00:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|4683
1631293200000|2021-09-10 17:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|834
1631296800000|2021-09-10 18:00:00|||||||||52
1631300400000|2021-09-10 19:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2126
1631491200000|2021-09-13 00:00:00|11225||11225||11225||11225||301
1631494800000|2021-09-13 01:00:00|||||||||1
1631498400000|2021-09-13 02:00:00|||||||||3
1631502000000|2021-09-13 03:00:00|||||||||2
1631505600000|2021-09-13 04:00:00|||||||||1
1631509200000|2021-09-13 05:00:00|||||||||195
1631512800000|2021-09-13 06:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|10605
1631516400000|2021-09-13 07:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|16986
1631520000000|2021-09-13 08:00:00|11224.5|11223|11225.5|11224|11225.5|11224|11224.5|11223|18971
1631523600000|2021-09-13 09:00:00|11225|11223.5|11225.5|11224|11226|11224.5|11225|11223.5|6642
1631527200000|2021-09-13 10:00:00|11225|11223.5|11226|11224.5|11226|11224.5|11225|11223.5|16283
1631530800000|2021-09-13 11:00:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|18140
1631534400000|2021-09-13 12:00:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|13414
1631538000000|2021-09-13 13:00:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|14209
1631541600000|2021-09-13 14:00:00|||||||||6946
1631545200000|2021-09-13 15:00:00|||||||||7587
1631548800000|2021-09-13 16:00:00|||||||||2496
1631552400000|2021-09-13 17:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|4845
1631556000000|2021-09-13 18:00:00|||||||||107
1631559600000|2021-09-13 19:00:00|||||||||743
1631581200000|2021-09-14 01:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|556
1631584800000|2021-09-14 02:00:00|||||||||8
1631588400000|2021-09-14 03:00:00|||||||||5
1631592000000|2021-09-14 04:00:00|||||||||1
1631595600000|2021-09-14 05:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|783
1631599200000|2021-09-14 06:00:00|11225.5|11224|11224.5|11223|11225.5|11224|11224.5|11223|3251
1631602800000|2021-09-14 07:00:00|11225|11223.5|11224|11222.5|11225|11223.5|11224|11222.5|17494
1631606400000|2021-09-14 08:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224|11222.5|34072
1631610000000|2021-09-14 09:00:00|11225|11223.5|11224.5|11223|11225|11223.5|11224|11222.5|28949
1631613600000|2021-09-14 10:00:00|||||||||18746
1631617200000|2021-09-14 11:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|4434
1631620800000|2021-09-14 12:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224|11222.5|22646
1631624400000|2021-09-14 13:00:00|11224.5|11223|11226|11224.5|11226|11224.5|11224.5|11223|21841
1631628000000|2021-09-14 14:00:00|11225.5|11224|11226|11224.5|11226.5|11225|11225.5|11224|26599
1631631600000|2021-09-14 15:00:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|7702
1631635200000|2021-09-14 16:00:00|||||||||813
1631638800000|2021-09-14 17:00:00|||||||||699
1631642400000|2021-09-14 18:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|3334
1631646000000|2021-09-14 19:00:00|||||||||432
1631664000000|2021-09-15 00:00:00|||||||||225
1631667600000|2021-09-15 01:00:00|||||||||51
1631671200000|2021-09-15 02:00:00|||||||||42
1631674800000|2021-09-15 03:00:00|||||||||65
1631682000000|2021-09-15 05:00:00|||||||||181
1631685600000|2021-09-15 06:00:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|6639
1631689200000|2021-09-15 07:00:00|11225|11223.5|11225|11223.5|11225.5|11224|11224.5|11223|9370
1631692800000|2021-09-15 08:00:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|12386
1631696400000|2021-09-15 09:00:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|9668
1631700000000|2021-09-15 10:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|11675
1631703600000|2021-09-15 11:00:00|11226|11224.5|11226|11224.5|11226.5|11225|11225.5|11224|6072
1631707200000|2021-09-15 12:00:00|11225.5|11224|11225|11223.5|11226|11224.5|11225|11223.5|22368
1631710800000|2021-09-15 13:00:00|11225.5|11224|11224.5|11223|11225.5|11224|11224.5|11223|16226
1631714400000|2021-09-15 14:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|9163
1631718000000|2021-09-15 15:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|20039
1631721600000|2021-09-15 16:00:00|||||||||1454
1631725200000|2021-09-15 17:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1446
1631728800000|2021-09-15 18:00:00|||||||||36
1631732400000|2021-09-15 19:00:00|||||||||502
1631757600000|2021-09-16 02:00:00|||||||||1
1631761200000|2021-09-16 03:00:00|||||||||2
1631768400000|2021-09-16 05:00:00|||||||||43
1631772000000|2021-09-16 06:00:00|11224.5|11223|11224|11222.5|11225|11223.5|11224|11222.5|4620
1631775600000|2021-09-16 07:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|21666
1631779200000|2021-09-16 08:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|50015
1631782800000|2021-09-16 09:00:00|11224|11222.5|11225|11223.5|11225|11223.5|11224|11222.5|16173
1631786400000|2021-09-16 10:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|6063
1631790000000|2021-09-16 11:00:00|11225|11223.5|11225|11223.5|11225.5|11224|11224.5|11223|9610
1631793600000|2021-09-16 12:00:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|13720
1631797200000|2021-09-16 13:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|10169
1631800800000|2021-09-16 14:00:00|11224.5|11223|11225.5|11224|11225.5|11224|11224.5|11223|17074
1631804400000|2021-09-16 15:00:00|11225|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|16656
1631808000000|2021-09-16 16:00:00|11224.5|11223|11225.5|11224|11225.5|11224|11224.5|11223|11281
1631811600000|2021-09-16 17:00:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|1197
1631815200000|2021-09-16 18:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|976
1631818800000|2021-09-16 19:00:00|11224.5|11223|11223|11221.5|11224.5|11223|11223|11221.5|21953
1631836800000|2021-09-17 00:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|312
1631844000000|2021-09-17 02:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|403
1631847600000|2021-09-17 03:00:00|11223.5|11222|11223.5|11222|11224|11222.5|11223.5|11222|1363
1631854800000|2021-09-17 05:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1663
1631858400000|2021-09-17 06:00:00|11223.5|11222|11224|11222.5|11224.5|11223|11223.5|11222|17279
1631862000000|2021-09-17 07:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|21743
1631865600000|2021-09-17 08:00:00|11224|11222.5|11224.5|11223|11225|11223.5|11224|11222.5|33917
1631869200000|2021-09-17 09:00:00|11225|11223.5|11224.5|11223|11225.5|11224|11224.5|11223|32441
1631872800000|2021-09-17 10:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|9183
1631876400000|2021-09-17 11:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|8718
1631880000000|2021-09-17 12:00:00|11225|11223.5|11225|11223.5|11225.5|11224|11224.5|11223|16867
1631883600000|2021-09-17 13:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|39183
1631887200000|2021-09-17 14:00:00|11224|11222.5|11225|11223.5|11225|11223.5|11224|11222.5|23356
1631890800000|2021-09-17 15:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|18000
1631894400000|2021-09-17 16:00:00|11225||11224.5||11225||11224.5||2974
1631898000000|2021-09-17 17:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|3994
1631901600000|2021-09-17 18:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|603
1631905200000|2021-09-17 19:00:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|7889
1632096000000|2021-09-20 00:00:00|11226|11224|11225.5|11224|11226|11224|11225.5|11224|3
1632099600000|2021-09-20 01:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|73
1632103200000|2021-09-20 02:00:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|160
1632106800000|2021-09-20 03:00:00|||||||||182
1632110400000|2021-09-20 04:00:00|||||||||68
1632114000000|2021-09-20 05:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|751
1632117600000|2021-09-20 06:00:00|11226|11225|11226.5|11225|11226.5|11225|11226|11224.5|3415
1632121200000|2021-09-20 07:00:00|11226|11224.5|11227|11225.5|11228|11226.5|11226|11224.5|31956
1632124800000|2021-09-20 08:00:00|11227.5|11226|11228|11226.5|11228.5|11227|11227.5|11226|15259
1632128400000|2021-09-20 09:00:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|10165
1632132000000|2021-09-20 10:00:00|11227|11225.5|11227.5|11226|11228|11226.5|11227|11225.5|11304
1632135600000|2021-09-20 11:00:00|11228|11226.5|11229|11227.5|11229.5|11228|11227.5|11226|31134
1632139200000|2021-09-20 12:00:00|11229.5|11228|11228.5|11227|11229.5|11228|11228.5|11227|22747
1632142800000|2021-09-20 13:00:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|28993
1632146400000|2021-09-20 14:00:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|24586
1632150000000|2021-09-20 15:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|17077
1632153600000|2021-09-20 16:00:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|3757
1632157200000|2021-09-20 17:00:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|4030
1632160800000|2021-09-20 18:00:00|||||||||600
1632164400000|2021-09-20 19:00:00|||||||||1334
1632186000000|2021-09-21 01:00:00|||||||||1
1632189600000|2021-09-21 02:00:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|1457
1632196800000|2021-09-21 04:00:00|||||||||350
1632200400000|2021-09-21 05:00:00|||||||||543
1632204000000|2021-09-21 06:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|9309
1632207600000|2021-09-21 07:00:00|11228|11226.5|11227.5|11226|11228.5|11227|11227|11225.5|13618
1632211200000|2021-09-21 08:00:00|||||||||17471
1632214800000|2021-09-21 09:00:00|11227|11225.5|11227|11225.5|11227.5|11226|11227|11225.5|18712
1632218400000|2021-09-21 10:00:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|14978
1632222000000|2021-09-21 11:00:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|34481
1632225600000|2021-09-21 12:00:00|11228.5|11227|11229|11227.5|11229.5|11228|11228|11226.5|24636
1632229200000|2021-09-21 13:00:00|11228.5|11227|11228.5|11227|11229|11227.5|11228.5|11227|14895
1632232800000|2021-09-21 14:00:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|8691
1632236400000|2021-09-21 15:00:00|11227.5|11226|11227|11225.5|11228|11226.5|11227|11225.5|32938
1632240000000|2021-09-21 16:00:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|5998
1632243600000|2021-09-21 17:00:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|4141
1632247200000|2021-09-21 18:00:00|||||||||28
1632250800000|2021-09-21 19:00:00|||||||||1089
1632272400000|2021-09-22 01:00:00|11226.5|11225|11226.5|11225|11227|11225|11226.5|11225|98
1632276000000|2021-09-22 02:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|220
1632279600000|2021-09-22 03:00:00|||||||||27
1632286800000|2021-09-22 05:00:00|||||||||26
1632290400000|2021-09-22 06:00:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|4793
1632294000000|2021-09-22 07:00:00|11227|11226|11227|11225.5|11227.5|11226|11226.5|11225|30081
1632297600000|2021-09-22 08:00:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|17263
1632301200000|2021-09-22 09:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|24089
1632304800000|2021-09-22 10:00:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|9435
1632308400000|2021-09-22 11:00:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|10424
1632312000000|2021-09-22 12:00:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|5708
1632315600000|2021-09-22 13:00:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|14329
1632319200000|2021-09-22 14:00:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|19580
1632322800000|2021-09-22 15:00:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|9958
1632326400000|2021-09-22 16:00:00|||||||||8939
1632330000000|2021-09-22 17:00:00|||||||||931
1632333600000|2021-09-22 18:00:00|11227|11225.5|11224.5|11223|11227.5|11226|11224.5|11223|5057
1632337200000|2021-09-22 19:00:00|11225|11223.5|11226|11224.5|11226|11224.5|11225|11223.5|12984
1632355200000|2021-09-23 00:00:00|11225.5|11224|11225|11223.5|11225.5|11224.5|11225|11223.5|152
1632362400000|2021-09-23 02:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|102
1632373200000|2021-09-23 05:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1222
1632376800000|2021-09-23 06:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11223.5|11222|13887
1632380400000|2021-09-23 07:00:00|11224|11222.5|11225|11223.5|11225|11223.5|11224|11222.5|39180
1632384000000|2021-09-23 08:00:00|11225.5|11224|11224.5|11223|11225.5|11224|11224.5|11223|10541
1632387600000|2021-09-23 09:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|32874
1632391200000|2021-09-23 10:00:00|11225|11223.5|11224.5|11223|11225.5|11224|11224.5|11223|18935
1632394800000|2021-09-23 11:00:00|11224|11222.5|11223.5|11222|11224.5|11223|11223|11221.5|30706
1632398400000|2021-09-23 12:00:00|11223|11221.5|11223|11221.5|11224|11222.5|11223|11221.5|36326
1632402000000|2021-09-23 13:00:00|11222.5|11221|11222.5|11221|11223.5|11222|11222.5|11221|39080
1632405600000|2021-09-23 14:00:00|11222|11220.5|11222|11220.5|11222.5|11221|11221|11219.5|25838
1632409200000|2021-09-23 15:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|34708
1632412800000|2021-09-23 16:00:00|||||||||6626
1632416400000|2021-09-23 17:00:00|||||||||263
1632420000000|2021-09-23 18:00:00|||||||||193
1632423600000|2021-09-23 19:00:00|||||||||1311
1632441600000|2021-09-24 00:00:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|1156
1632445200000|2021-09-24 01:00:00|||||||||51
1632448800000|2021-09-24 02:00:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|308
1632452400000|2021-09-24 03:00:00|||||||||16
1632456000000|2021-09-24 04:00:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|424
1632459600000|2021-09-24 05:00:00|||||||||24
1632463200000|2021-09-24 06:00:00|11221|11219.5|11221|11219.5|11221.5|11220|11220.5|11219|18247
1632466800000|2021-09-24 07:00:00|11221.5|11220|11221|11219.5|11221.5|11220|11220.5|11219|14350
1632470400000|2021-09-24 08:00:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|28837
1632474000000|2021-09-24 09:00:00|11220.5|11219|11222|11220.5|11222|11220.5|11220.5|11219|17288
1632477600000|2021-09-24 10:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|28768
1632481200000|2021-09-24 11:00:00|11221.5|11220|11221.5|11220|11222|11220.5|11221|11219.5|13351
1632484800000|2021-09-24 12:00:00|11221|11219.5|11222.5|11221|11222.5|11221|11221|11219.5|25303
1632488400000|2021-09-24 13:00:00|11222|11220.5|11221.5|11220|11222.5|11221|11221|11219.5|23077
1632492000000|2021-09-24 14:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|18186
1632495600000|2021-09-24 15:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222|11220.5|22798
1632499200000|2021-09-24 16:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|10820
1632502800000|2021-09-24 17:00:00|||||||||75
1632506400000|2021-09-24 18:00:00|||||||||18
1632510000000|2021-09-24 19:00:00|||||||||1972
1632700800000|2021-09-27 00:00:00|11222.5|11221|11222.5|11221|11223|11221|11222.5|11221|383
1632704400000|2021-09-27 01:00:00|11223|11220.5|11223|11221.5|11223|11221.5|11223|11220.5|925
1632708000000|2021-09-27 02:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|660
1632715200000|2021-09-27 04:00:00|||||||||78
1632718800000|2021-09-27 05:00:00|11223|11221.5|11223|11221.5|11223.5|11221.5|11223|11221.5|405
1632722400000|2021-09-27 06:00:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|4356
1632726000000|2021-09-27 07:00:00|11222.5|11221|11221.5|11220|11222.5|11221|11221.5|11220|16306
1632729600000|2021-09-27 08:00:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|18712
1632733200000|2021-09-27 09:00:00|11221|11219.5|11221.5|11220|11222|11220.5|11221|11219.5|16016
1632736800000|2021-09-27 10:00:00|11221|11219.5|11221|11219.5|11221.5|11220|11221|11219.5|12290
1632740400000|2021-09-27 11:00:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|8438
1632744000000|2021-09-27 12:00:00|11220.5|11219|11221|11219.5|11221|11219.5|11220|11218.5|28007
1632747600000|2021-09-27 13:00:00|11220.5|11219|11221.5|11220|11221.5|11220|11220.5|11219|28393
1632751200000|2021-09-27 14:00:00|11222|11220.5|11221|11219.5|11222|11220.5|11221|11219.5|30556
1632754800000|2021-09-27 15:00:00|11221.5|11220|11221.5|11220|11222|11220.5|11221|11219.5|14387
1632758400000|2021-09-27 16:00:00|||||||||6077
1632762000000|2021-09-27 17:00:00|||||||||1165
1632765600000|2021-09-27 18:00:00|||||||||67
1632769200000|2021-09-27 19:00:00|||||||||850
1632787200000|2021-09-28 00:00:00|||||||||27
1632790800000|2021-09-28 01:00:00|||||||||1
1632794400000|2021-09-28 02:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|439
1632798000000|2021-09-28 03:00:00|||||||||4
1632805200000|2021-09-28 05:00:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|521
1632808800000|2021-09-28 06:00:00|11220.5|11219|11219.5|11218|11221|11219.5|11219.5|11218|10882
1632812400000|2021-09-28 07:00:00|11220|11218.5|11219|11217.5|11220|11218.5|11219|11217.5|28892
1632816000000|2021-09-28 08:00:00|11218.5|11217|11220|11218.5|11220|11218.5|11218.5|11217|24821
1632819600000|2021-09-28 09:00:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|14704
1632823200000|2021-09-28 10:00:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|20987
1632826800000|2021-09-28 11:00:00|11219.5|11218|11220.5|11219|11220.5|11219|11219.5|11218|19394
1632830400000|2021-09-28 12:00:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|13236
1632834000000|2021-09-28 13:00:00|11219.5|11218|11219.5|11218|11220|11218.5|11219|11217.5|28398
1632837600000|2021-09-28 14:00:00|11220|11218.5|11221|11219.5|11221|11219.5|11219|11217.5|53367
1632841200000|2021-09-28 15:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|20464
1632844800000|2021-09-28 16:00:00|||||||||1334
1632848400000|2021-09-28 17:00:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|5736
1632852000000|2021-09-28 18:00:00|||||||||222
1632855600000|2021-09-28 19:00:00|||||||||482
1632873600000|2021-09-29 00:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|355
1632877200000|2021-09-29 01:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|1115
1632880800000|2021-09-29 02:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|594
1632884400000|2021-09-29 03:00:00|||||||||12
1632888000000|2021-09-29 04:00:00|11222|11220.5|11222.5|11220.5|11222.5|11220.5|11222|11220.5|333
1632891600000|2021-09-29 05:00:00|11222||11222||11222||11222||14
1632895200000|2021-09-29 06:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221|11219.5|21420
1632898800000|2021-09-29 07:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221|11219.5|39886
1632902400000|2021-09-29 08:00:00|11222.5|11221|11222|11220.5|11222.5|11221|11221.5|11220|15676
1632906000000|2021-09-29 09:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11221.5|11220|31990
1632909600000|2021-09-29 10:00:00|11222|11220.5|11223|11221.5|11223|11221.5|11222|11220.5|20026
1632913200000|2021-09-29 11:00:00|11222.5|11221|11222.5|11221|11223|11221.5|11222|11220.5|26256
1632916800000|2021-09-29 12:00:00|11222|11220.5|11222|11220.5|11222.5|11221|11221.5|11220|18140
1632920400000|2021-09-29 13:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222|11220.5|12169
1632924000000|2021-09-29 14:00:00|11222|11220.5|11221.5|11220|11222.5|11221|11221.5|11220|16638
1632927600000|2021-09-29 15:00:00|||||||||13671
1632931200000|2021-09-29 16:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|3572
1632934800000|2021-09-29 17:00:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|1831
1632938400000|2021-09-29 18:00:00|||||||||21
1632942000000|2021-09-29 19:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11220.5|11219|1183
1632960000000|2021-09-30 00:00:00|11220.5|11220|11221|11219.5|11221.5|11220|11220.5|11219.5|546
1632963600000|2021-09-30 01:00:00|||||||||7
1632967200000|2021-09-30 02:00:00|||||||||5
1632970800000|2021-09-30 03:00:00|||||||||3
1632974400000|2021-09-30 04:00:00|||||||||3
1632978000000|2021-09-30 05:00:00|||||||||16
1632981600000|2021-09-30 06:00:00|11220.5|11219|11220.5|11219|11221|11219.5|11220|11218.5|18071
1632985200000|2021-09-30 07:00:00|11221|11219.5|11221|11219.5|11221.5|11220|11220.5|11219|15622
1632988800000|2021-09-30 08:00:00|11221.5|11220|11221.5|11220|11222|11220.5|11221|11219.5|23866
1632992400000|2021-09-30 09:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|18209
1632996000000|2021-09-30 10:00:00|11221.5|11220|11221.5|11220|11222.5|11221|11221.5|11220|27274
1632999600000|2021-09-30 11:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|4510
1633003200000|2021-09-30 12:00:00|11221.5|11220|11221|11219.5|11222|11220.5|11221|11219.5|28600
1633006800000|2021-09-30 13:00:00|11220.5|11219|11220.5|11219|11221|11219.5|11220|11218.5|20019
1633010400000|2021-09-30 14:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11220.5|11219|15582
1633014000000|2021-09-30 15:00:00|11221.5|11220|11221.5|11220|11222|11220.5|11221|11219.5|24827
1633017600000|2021-09-30 16:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|10366
1633021200000|2021-09-30 17:00:00|||||||||1142
1633024800000|2021-09-30 18:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|589
1633028400000|2021-09-30 19:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220|857
1633046400000|2021-10-01 00:00:00|||||||||39
1633050000000|2021-10-01 01:00:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|221
1633053600000|2021-10-01 02:00:00|||||||||14
1633057200000|2021-10-01 03:00:00|||||||||13
1633060800000|2021-10-01 04:00:00|||||||||13
1633064400000|2021-10-01 05:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|575
1633068000000|2021-10-01 06:00:00|11222|11220.5|11223|11221.5|11223|11221.5|11222|11220.5|15473
1633071600000|2021-10-01 07:00:00|11222.5|11221|11222|11220.5|11223|11221.5|11221.5|11220|22662
1633075200000|2021-10-01 08:00:00|11222.5|11221|11223|11221.5|11223|11221.5|11222|11220.5|11768
1633078800000|2021-10-01 09:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223|11221.5|14064
1633082400000|2021-10-01 10:00:00|11223.5|11222|11224.5|11223|11224.5|11223|11223.5|11222|19769
1633086000000|2021-10-01 11:00:00|11224|11222.5|11224.5|11223|11225|11223.5|11224|11222.5|21692
1633089600000|2021-10-01 12:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|5263
1633093200000|2021-10-01 13:00:00|11224.5|11223|11225|11223.5|11225.5|11224|11224.5|11223|18269
1633096800000|2021-10-01 14:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|16405
1633100400000|2021-10-01 15:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|22687
1633104000000|2021-10-01 16:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|4174
1633107600000|2021-10-01 17:00:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1326
1633111200000|2021-10-01 18:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1318
1633114800000|2021-10-01 19:00:00|||||||||1811
1633305600000|2021-10-04 00:00:00|11225.5|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|585
1633309200000|2021-10-04 01:00:00|||||||||2
1633312800000|2021-10-04 02:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|243
1633316400000|2021-10-04 03:00:00|||||||||2
1633320000000|2021-10-04 04:00:00|||||||||2
1633323600000|2021-10-04 05:00:00|||||||||225
1633327200000|2021-10-04 06:00:00|11224.5|11223|11225.5|11224|11225.5|11224|11224.5|11223|6406
1633330800000|2021-10-04 07:00:00|11225|11223.5|11224.5|11223|11225.5|11224|11224.5|11223|10105
1633334400000|2021-10-04 08:00:00|11224|11222.5|11224|11222.5|11224.5|11223|11223.5|11222|10220
1633338000000|2021-10-04 09:00:00|||||||||6788
1633341600000|2021-10-04 10:00:00|11224.5|11223|11223|11221.5|11224.5|11223|11223|11221.5|10161
1633345200000|2021-10-04 11:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|18150
1633348800000|2021-10-04 12:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|14909
1633352400000|2021-10-04 13:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|22819
1633356000000|2021-10-04 14:00:00|11224|11222.5|11225|11223.5|11225|11223.5|11224|11222.5|8746
1633359600000|2021-10-04 15:00:00|11225.5|11224|11224.5|11223|11225.5|11224|11224.5|11223|6336
1633363200000|2021-10-04 16:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3963
1633366800000|2021-10-04 17:00:00|||||||||179
1633370400000|2021-10-04 18:00:00|||||||||87
1633374000000|2021-10-04 19:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1668
1633392000000|2021-10-05 00:00:00|||||||||81
1633395600000|2021-10-05 01:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|804
1633399200000|2021-10-05 02:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|339
1633402800000|2021-10-05 03:00:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|696
1633406400000|2021-10-05 04:00:00|||||||||5
1633410000000|2021-10-05 05:00:00|||||||||49
1633413600000|2021-10-05 06:00:00|11224|11222.5|11225|11223.5|11225.5|11224|11224|11222.5|10050
1633417200000|2021-10-05 07:00:00|11224.5|11223|11225.5|11224|11225.5|11224|11224.5|11223|14399
1633420800000|2021-10-05 08:00:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|11402
1633424400000|2021-10-05 09:00:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|18430
1633428000000|2021-10-05 10:00:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|13705
1633431600000|2021-10-05 11:00:00|||||||||6436
1633435200000|2021-10-05 12:00:00|||||||||5661
1633438800000|2021-10-05 13:00:00|11225|11223.5|11224.5|11223|11225.5|11224|11224.5|11223|11991
1633442400000|2021-10-05 14:00:00|11224|11222.5|11223.5|11222|11224.5|11223|11223|11221.5|28682
1633446000000|2021-10-05 15:00:00|11223|11221.5|11223|11221.5|11223.5|11222|11223|11221.5|12842
1633449600000|2021-10-05 16:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|2347
1633453200000|2021-10-05 17:00:00|||||||||316
1633456800000|2021-10-05 18:00:00|||||||||116
1633460400000|2021-10-05 19:00:00|||||||||927
1633478400000|2021-10-06 00:00:00|11222|11220.5|11221|11219.5|11222|11220.5|11221|11219.5|1115
1633482000000|2021-10-06 01:00:00|11221.5||11221||11221.5||11221||812
1633485600000|2021-10-06 02:00:00|||||||||88
1633489200000|2021-10-06 03:00:00|||||||||10
1633492800000|2021-10-06 04:00:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|2269
1633496400000|2021-10-06 05:00:00|||||||||873
1633500000000|2021-10-06 06:00:00|11220.5|11219|11221|11219.5|11221.5|11220|11220|11218.5|37520
1633503600000|2021-10-06 07:00:00|11221.5|11220|11220.5|11219|11221.5|11220|11220.5|11219|32158
1633507200000|2021-10-06 08:00:00|11221|11219.5|11221|11219.5|11221.5|11220|11221|11219.5|25287
1633510800000|2021-10-06 09:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|5148
1633514400000|2021-10-06 10:00:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|10194
1633518000000|2021-10-06 11:00:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|10101
1633521600000|2021-10-06 12:00:00|11221|11219.5|11221.5|11220|11222|11220.5|11221|11219.5|15393
1633525200000|2021-10-06 13:00:00|11222|11220.5|11223|11221.5|11223|11221.5|11221.5|11220|16085
1633528800000|2021-10-06 14:00:00|11223.5|11222|11222.5|11221|11223.5|11222|11222.5|11221|11960
1633532400000|2021-10-06 15:00:00|||||||||12404
1633536000000|2021-10-06 16:00:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|7346
1633539600000|2021-10-06 17:00:00|11222.5|11221|11222.5|11221|11223|11221.5|11222.5|11221|8590
1633543200000|2021-10-06 18:00:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|1001
1633546800000|2021-10-06 19:00:00|||||||||1061
1633564800000|2021-10-07 00:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|177
1633568400000|2021-10-07 01:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|141
1633572000000|2021-10-07 02:00:00|||||||||1
1633582800000|2021-10-07 05:00:00|||||||||26
1633586400000|2021-10-07 06:00:00|11221.5|11220|11223|11221.5|11223|11221.5|11221.5|11220|12825
1633590000000|2021-10-07 07:00:00|11223.5|11222|11224|11222.5|11224.5|11223|11223|11221.5|40269
1633593600000|2021-10-07 08:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|18496
1633597200000|2021-10-07 09:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|18979
1633600800000|2021-10-07 10:00:00|||||||||5872
1633604400000|2021-10-07 11:00:00|||||||||11295
1633608000000|2021-10-07 12:00:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|13622
1633611600000|2021-10-07 13:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|14417
1633615200000|2021-10-07 14:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|26198
1633618800000|2021-10-07 15:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|11502
1633622400000|2021-10-07 16:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|6648
1633626000000|2021-10-07 17:00:00|||||||||957
1633629600000|2021-10-07 18:00:00|||||||||382
1633633200000|2021-10-07 19:00:00|||||||||2021
1633651200000|2021-10-08 00:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1003
1633654800000|2021-10-08 01:00:00|||||||||1
1633658400000|2021-10-08 02:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|827
1633662000000|2021-10-08 03:00:00|||||||||69
1633665600000|2021-10-08 04:00:00|||||||||5
1633672800000|2021-10-08 06:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|7760
1633676400000|2021-10-08 07:00:00|11223.5|11222|11222|11220.5|11223.5|11222|11222|11220.5|22187
1633680000000|2021-10-08 08:00:00|11221.5|11220|11222|11220.5|11222.5|11221|11221.5|11220|38851
1633683600000|2021-10-08 09:00:00|||||||||12557
1633687200000|2021-10-08 10:00:00|11221.5|11220|11222.5|11221|11222.5|11221|11221.5|11220|19504
1633690800000|2021-10-08 11:00:00|11222|11220.5|11222.5|11221|11222.5|11221|11221.5|11220|23077
1633694400000|2021-10-08 12:00:00|11222|11220.5|11224|11222.5|11224|11222.5|11222|11220.5|27782
1633698000000|2021-10-08 13:00:00|11223.5|11222|11222.5|11221|11224|11222.5|11222.5|11221|21666
1633701600000|2021-10-08 14:00:00|11223|11221.5|11222|11220.5|11223|11221.5|11222|11220.5|27836
1633705200000|2021-10-08 15:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|19016
1633708800000|2021-10-08 16:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|7633
1633712400000|2021-10-08 17:00:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|4254
1633716000000|2021-10-08 18:00:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|4164
1633719600000|2021-10-08 19:00:00|11224|11222.5|11223|11221.5|11224|11222.5|11223|11221.5|1488
1633910400000|2021-10-11 00:00:00|11222.5|11221.5|11222|11220.5|11223|11221.5|11222|11220.5|1970
1633914000000|2021-10-11 01:00:00|||||||||2
1633917600000|2021-10-11 02:00:00|||||||||1
1633921200000|2021-10-11 03:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|636
1633924800000|2021-10-11 04:00:00|||||||||52
1633928400000|2021-10-11 05:00:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|6456
1633932000000|2021-10-11 06:00:00|11221|11219.5|11220.5|11219|11221.5|11220|11220|11218.5|25025
1633935600000|2021-10-11 07:00:00|11220|11218.5|11220.5|11219|11220.5|11219|11219.5|11218|24415
1633939200000|2021-10-11 08:00:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|9326
1633942800000|2021-10-11 09:00:00|11221|11219.5|11220|11218.5|11221|11219.5|11220|11218.5|10846
1633946400000|2021-10-11 10:00:00|11219.5|11218|11218.5|11217|11220|11218.5|11217.5|11216|19244
1633950000000|2021-10-11 11:00:00|11218|11216.5|11219|11217.5|11219|11217.5|11218|11216.5|17460
1633953600000|2021-10-11 12:00:00|11219.5|11218|11219|11217.5|11219.5|11218|11218.5|11217|18359
1633957200000|2021-10-11 13:00:00|||||||||5878
1633960800000|2021-10-11 14:00:00|11218.5|11217|11219|11217.5|11219.5|11218|11218.5|11217|24937
1633964400000|2021-10-11 15:00:00|11218.5|11217|11218.5|11217|11219|11217.5|11218.5|11217|14006
1633968000000|2021-10-11 16:00:00|11219|11217.5|11219|11217.5|11219|11217.5|11218.5|11217|6215
1633971600000|2021-10-11 17:00:00|||||||||1165
1633975200000|2021-10-11 18:00:00|||||||||66
1633978800000|2021-10-11 19:00:00|||||||||469
1633996800000|2021-10-12 00:00:00|11218|11217|11219|11217.5|11219|11217.5|11218|11217|696
1634000400000|2021-10-12 01:00:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11217.5|874
1634004000000|2021-10-12 02:00:00|||||||||1
1634011200000|2021-10-12 04:00:00|||||||||61
1634014800000|2021-10-12 05:00:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|203
1634018400000|2021-10-12 06:00:00|11219.5|11218|11219|11217.5|11219.5|11218|11218.5|11217|16725
1634022000000|2021-10-12 07:00:00|11219.5|11218|11220|11218.5|11220.5|11219|11219|11217.5|35072
1634025600000|2021-10-12 08:00:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|15925
1634029200000|2021-10-12 09:00:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|36938
1634032800000|2021-10-12 10:00:00|||||||||5906
1634036400000|2021-10-12 11:00:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|12938
1634040000000|2021-10-12 12:00:00|11219.5|11218|11219|11217.5|11219.5|11218|11218.5|11217|26923
1634043600000|2021-10-12 13:00:00|11218.5|11217|11218|11216.5|11219|11217.5|11217.5|11216|33938
1634047200000|2021-10-12 14:00:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|19376
1634050800000|2021-10-12 15:00:00|11216.5|11215|11215|11213.5|11217|11215.5|11215|11213.5|43351
1634054400000|2021-10-12 16:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|8295
1634058000000|2021-10-12 17:00:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|3477
1634061600000|2021-10-12 18:00:00|||||||||374
1634065200000|2021-10-12 19:00:00|||||||||554
1634083200000|2021-10-13 00:00:00|11214.5|11214|11215|11213.5|11215.5|11214|11214.5|11213.5|501
1634086800000|2021-10-13 01:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|52
1634090400000|2021-10-13 02:00:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|30
1634097600000|2021-10-13 04:00:00|||||||||22
1634101200000|2021-10-13 05:00:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|673
1634104800000|2021-10-13 06:00:00|11215|11213.5|11216|11214.5|11216|11214.5|11214.5|11213|23081
1634108400000|2021-10-13 07:00:00|11215.5|11214|11216|11214.5|11216.5|11215|11215|11213.5|25423
1634112000000|2021-10-13 08:00:00|11216.5|11215|11218|11216.5|11218|11216.5|11216|11214.5|27506
1634115600000|2021-10-13 09:00:00|11217.5|11216|11218|11216.5|11218.5|11217|11217.5|11216|16788
1634119200000|2021-10-13 10:00:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|6945
1634122800000|2021-10-13 11:00:00|11217.5|11216|11217.5|11216|11218|11216.5|11217.5|11216|11237
1634126400000|2021-10-13 12:00:00|11217|11215.5|11216|11214.5|11217.5|11216|11215.5|11214|25167
1634130000000|2021-10-13 13:00:00|11216.5|11215|11217.5|11216|11217.5|11216|11216|11214.5|14909
1634133600000|2021-10-13 14:00:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|8666
1634137200000|2021-10-13 15:00:00|11217|11215.5|11216.5|11215|11217.5|11216|11216.5|11215|20402
1634140800000|2021-10-13 16:00:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|8189
1634144400000|2021-10-13 17:00:00|11217|11215.5|11216.5|11215|11217|11215.5|11216.5|11215|2919
1634148000000|2021-10-13 18:00:00|||||||||326
1634151600000|2021-10-13 19:00:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|1624
1634169600000|2021-10-14 00:00:00|11216.5|11215|11216.5|11215|11216.5|11215.5|11216|11214.5|234
1634173200000|2021-10-14 01:00:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|191
1634180400000|2021-10-14 03:00:00|||||||||4
1634184000000|2021-10-14 04:00:00|||||||||18
1634187600000|2021-10-14 05:00:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|208
1634191200000|2021-10-14 06:00:00|11216|11214.5|11215.5|11214|11216.5|11215|11215|11213.5|7218
1634194800000|2021-10-14 07:00:00|11215|11213.5|11217|11215.5|11217|11215.5|11215|11213.5|25196
1634198400000|2021-10-14 08:00:00|11217.5|11216|11217.5|11216|11218|11216.5|11217|11215.5|28626
1634202000000|2021-10-14 09:00:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|7446
1634205600000|2021-10-14 10:00:00|11217|11215.5|11218|11216.5|11218.5|11217|11217|11215.5|15810
1634209200000|2021-10-14 11:00:00|11218.5|11217|11219|11217.5|11219|11217.5|11218|11216.5|19552
1634212800000|2021-10-14 12:00:00|11218.5|11217|11219|11217.5|11219|11217.5|11218|11216.5|13795
1634216400000|2021-10-14 13:00:00|11219.5|11218|11220|11218.5|11220.5|11219|11219|11217.5|24116
1634220000000|2021-10-14 14:00:00|11220.5|11219|11220.5|11219|11221|11219.5|11219.5|11218|41342
1634223600000|2021-10-14 15:00:00|11220|11218.5|11222|11220.5|11222|11220.5|11220|11218.5|26406
1634227200000|2021-10-14 16:00:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|10956
1634230800000|2021-10-14 17:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|972
1634234400000|2021-10-14 18:00:00|||||||||301
1634238000000|2021-10-14 19:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|2809
1634256000000|2021-10-15 00:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|390
1634259600000|2021-10-15 01:00:00|11221|11219.5|11221|11219.5|11221.5|11220|11221|11219.5|913
1634263200000|2021-10-15 02:00:00|||||||||129
1634266800000|2021-10-15 03:00:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|121
1634270400000|2021-10-15 04:00:00|||||||||200
1634274000000|2021-10-15 05:00:00|||||||||80
1634277600000|2021-10-15 06:00:00|11220.5|11219|11219.5|11218|11220.5|11219.5|11219.5|11218|10654
1634281200000|2021-10-15 07:00:00|11220|11218.5|11219.5|11218|11220|11218.5|11219|11217.5|21371
1634284800000|2021-10-15 08:00:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|11791
1634288400000|2021-10-15 09:00:00|11219.5|11218|11219|11217.5|11220|11218.5|11218.5|11217|12796
1634292000000|2021-10-15 10:00:00|11219.5|11218|11220|11218.5|11220|11218.5|11219|11217.5|9781
1634295600000|2021-10-15 11:00:00|11219.5|11218|11220.5|11219|11221|11219.5|11219.5|11218|11819
1634299200000|2021-10-15 12:00:00|11221|11219.5|11219.5|11218|11221|11219.5|11219.5|11218|11959
1634302800000|2021-10-15 13:00:00|11219|11217.5|11218|11216.5|11219.5|11218|11217.5|11216|17656
1634306400000|2021-10-15 14:00:00|11218.5|11217|11219.5|11218|11219.5|11218|11218.5|11217|24705
1634310000000|2021-10-15 15:00:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|17109
1634313600000|2021-10-15 16:00:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|5210
1634317200000|2021-10-15 17:00:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|1395
1634320800000|2021-10-15 18:00:00|||||||||259
1634324400000|2021-10-15 19:00:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|6130
1634515200000|2021-10-18 00:00:00|11218.5|11216|11217|11215.5|11218.5|11216|11216.5|11215|1171
1634518800000|2021-10-18 01:00:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|99
1634522400000|2021-10-18 02:00:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|167
1634526000000|2021-10-18 03:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|3100
1634529600000|2021-10-18 04:00:00|11214.5|11213|11215|11213.5|11215.5|11214|11214.5|11213|726
1634533200000|2021-10-18 05:00:00|11215.5|11214|11216|11214|11216|11214.5|11215.5|11214|1261
1634536800000|2021-10-18 06:00:00|11216.5|11214.5|11216|11214.5|11217.5|11216|11215|11213.5|21016
1634540400000|2021-10-18 07:00:00|11215.5|11214|11212|11210.5|11216|11214.5|11212|11210.5|50231
1634544000000|2021-10-18 08:00:00|11212.5|11211|11210|11208.5|11212.5|11211|11208|11206.5|66185
1634547600000|2021-10-18 09:00:00|11210.5|11209|11209.5|11208|11210.5|11209|11209.5|11208|32782
1634551200000|2021-10-18 10:00:00|11210|11208.5|11209|11207.5|11210|11208.5|11208|11206.5|43958
1634554800000|2021-10-18 11:00:00|11209.5|11208|11210.5|11209|11212|11210.5|11209|11207.5|49454
1634558400000|2021-10-18 12:00:00|11211|11209.5|11208.5|11207|11211.5|11210|11207.5|11206|42822
1634562000000|2021-10-18 13:00:00|11209|11207.5|11210.5|11209|11211|11209.5|11209|11207.5|46923
1634565600000|2021-10-18 14:00:00|11211|11209.5|11210.5|11209|11212|11210.5|11210.5|11209|42196
1634569200000|2021-10-18 15:00:00|11210|11208.5|11207.5|11206|11210|11208.5|11207.5|11206|33675
1634572800000|2021-10-18 16:00:00|11207|11205.5|11206|11204.5|11207|11205.5|11205.5|11204|26034
1634576400000|2021-10-18 17:00:00|11205.5|11204|11206.5|11205|11206.5|11205|11205.5|11204|9642
1634580000000|2021-10-18 18:00:00|||||||||818
1634583600000|2021-10-18 19:00:00|11207|11205.5|11206.5|11205|11207|11205.5|11206.5|11205|1862
1634601600000|2021-10-19 00:00:00|11207|11205.5|11208|11206|11208|11206|11207|11205.5|1755
1634605200000|2021-10-19 01:00:00|11208.5|11206.5|11208|11206.5|11208.5|11207|11208|11206|840
1634608800000|2021-10-19 02:00:00|||||||||9
1634612400000|2021-10-19 03:00:00|||||||||7
1634616000000|2021-10-19 04:00:00|11207.5|11206|11207.5|11206|11207.5|11206|11207|11205.5|1889
1634619600000|2021-10-19 05:00:00|11207|11205.5|11207.5|11206|11208|11206.5|11207|11205.5|3578
1634623200000|2021-10-19 06:00:00|11207|11205.5|11213|11211.5|11213.5|11212|11206.5|11205|39604
1634626800000|2021-10-19 07:00:00|11212.5|11211|11210|11208.5|11212.5|11211|11210|11208.5|29300
1634630400000|2021-10-19 08:00:00|11210.5|11209|11211.5|11210|11212|11210.5|11210|11208.5|14661
1634634000000|2021-10-19 09:00:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|21705
1634637600000|2021-10-19 10:00:00|11211|11209.5|11208.5|11207|11211|11209.5|11208.5|11207|30186
1634641200000|2021-10-19 11:00:00|11208|11206.5|11206|11204.5|11208.5|11207|11206|11204.5|34872
1634644800000|2021-10-19 12:00:00|11206.5|11205|11206|11204.5|11207.5|11206|11205|11203.5|37874
1634648400000|2021-10-19 13:00:00|11206.5|11205|11204.5|11203|11207|11205.5|11204|11202.5|23692
1634652000000|2021-10-19 14:00:00|11205|11203.5|11208.5|11207|11209|11207.5|11204.5|11203|42827
1634655600000|2021-10-19 15:00:00|11208|11206.5|11207.5|11206|11209|11207.5|11207.5|11206|28829
1634659200000|2021-10-19 16:00:00|11207|11205.5|11206.5|11205|11207|11205.5|11205.5|11204|18652
1634662800000|2021-10-19 17:00:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205.5|1275
1634666400000|2021-10-19 18:00:00|||||||||97
1634670000000|2021-10-19 19:00:00|11206.5|11205|11206.5|11205|11207|11205.5|11206.5|11205|2144
1634688000000|2021-10-20 00:00:00|11206|11204.5|11205|11203.5|11206.5|11205|11205|11203.5|148
1634691600000|2021-10-20 01:00:00|11204.5|11203|11205|11203.5|11205|11203.5|11204|11202.5|1488
1634695200000|2021-10-20 02:00:00|||||||||2
1634698800000|2021-10-20 03:00:00|||||||||48
1634702400000|2021-10-20 04:00:00|11204.5|11203|11204.5|11203|11204.5|11203|11204.5|11203|412
1634706000000|2021-10-20 05:00:00|11205|11203.5|11205.5|11204|11205.5|11204|11204.5|11203|2350
1634709600000|2021-10-20 06:00:00|11205|11203.5|11207.5|11206|11208|11206.5|11205|11203.5|19422
1634713200000|2021-10-20 07:00:00|11207|11205.5|11210|11208.5|11210.5|11209|11207|11205.5|64997
1634716800000|2021-10-20 08:00:00|11209.5|11208|11211|11209.5|11211.5|11210|11209.5|11208|27595
1634720400000|2021-10-20 09:00:00|11210.5|11209|11211.5|11210|11211.5|11210|11210.5|11209|25769
1634724000000|2021-10-20 10:00:00|11212|11210.5|11212|11210.5|11212.5|11211|11211.5|11210|17383
1634727600000|2021-10-20 11:00:00|11211.5|11210|11212.5|11211|11212.5|11211|11211.5|11210|15807
1634731200000|2021-10-20 12:00:00|11213|11211.5|11212.5|11211|11213.5|11212|11212.5|11211|53782
1634734800000|2021-10-20 13:00:00|11213|11211.5|11214|11212.5|11214|11212.5|11212.5|11211|31783
1634738400000|2021-10-20 14:00:00|11214.5|11213|11213.5|11212|11214.5|11213|11213.5|11212|66172
1634742000000|2021-10-20 15:00:00|11214|11212.5|11214.5|11213|11214.5|11213|11213.5|11212|64448
1634745600000|2021-10-20 16:00:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|6423
1634749200000|2021-10-20 17:00:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|3758
1634752800000|2021-10-20 18:00:00|||||||||104
1634756400000|2021-10-20 19:00:00|||||||||492
1634774400000|2021-10-21 00:00:00|11214|11212|11213.5|11212|11214|11212.5|11213.5|11211.5|516
1634778000000|2021-10-21 01:00:00|||||||||2
1634781600000|2021-10-21 02:00:00|||||||||9
1634785200000|2021-10-21 03:00:00|||||||||51
1634788800000|2021-10-21 04:00:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|2214
1634792400000|2021-10-21 05:00:00|11213.5|11212|11214.5|11213|11214.5|11213|11213.5|11212|1631
1634796000000|2021-10-21 06:00:00|11214|11212.5|11214.5|11213|11215.5|11214|11214|11212.5|17889
1634799600000|2021-10-21 07:00:00|11214|11212.5|11213|11211.5|11214.5|11213|11213|11211.5|18120
1634803200000|2021-10-21 08:00:00|11213.5|11212|11213.5|11212|11214|11212.5|11213|11211.5|27574
1634806800000|2021-10-21 09:00:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|29139
1634810400000|2021-10-21 10:00:00|11214|11212.5|11213|11211.5|11214|11212.5|11213|11211.5|12381
1634814000000|2021-10-21 11:00:00|11212.5|11211|11211.5|11210|11213|11211.5|11211|11209.5|28650
1634817600000|2021-10-21 12:00:00|11212|11210.5|11212.5|11211|11213|11211.5|11211.5|11210|30673
1634821200000|2021-10-21 13:00:00|11213|11211.5|11210|11208.5|11213|11211.5|11210|11208.5|36697
1634824800000|2021-10-21 14:00:00|11210.5|11208|11210|11208.5|11211|11209.5|11209.5|11208|40058
1634828400000|2021-10-21 15:00:00|11210.5|11209|11211|11209.5|11211|11209.5|11210|11208.5|18018
1634832000000|2021-10-21 16:00:00|11211.5|11210|11210|11208.5|11211.5|11210|11209.5|11208|13989
1634835600000|2021-10-21 17:00:00|11209.5|11208|11206.5|11205|11209.5|11208|11206.5|11205|4881
1634839200000|2021-10-21 18:00:00|11206|11204.5|11206.5|11205|11206.5|11205|11206|11204.5|4242
1634842800000|2021-10-21 19:00:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|1792
1634860800000|2021-10-22 00:00:00|11205.5|11204|11205.5|11204|11206.5|11205|11205.5|11204|933
1634864400000|2021-10-22 01:00:00|11205|11203.5|11205|11203.5|11205.5|11203.5|11205|11203.5|216
1634868000000|2021-10-22 02:00:00|11204.5|11203|11205.5|11204|11205.5|11204|11204.5|11203|976
1634871600000|2021-10-22 03:00:00|11206|11204.5|11206|11204.5|11206|11204.5|11205.5|11204.5|280
1634875200000|2021-10-22 04:00:00|11206.5||11206||11206.5||11206||89
1634878800000|2021-10-22 05:00:00|11206.5|11205|11206.5|11205|11207|11205.5|11206|11204.5|1474
1634882400000|2021-10-22 06:00:00|11207|11205.5|11209.5|11208|11210|11208.5|11207|11205.5|26248
1634886000000|2021-10-22 07:00:00|11209|11207.5|11211.5|11210|11211.5|11210|11208.5|11207|33954
1634889600000|2021-10-22 08:00:00|11212|11210.5|11209|11207.5|11212|11210.5|11209|11207.5|43257
1634893200000|2021-10-22 09:00:00|11208.5|11207|11210|11208.5|11210.5|11209|11208.5|11207|25768
1634896800000|2021-10-22 10:00:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|20823
1634900400000|2021-10-22 11:00:00|11210.5|11209|11209.5|11208|11210.5|11209|11209|11207.5|13500
1634904000000|2021-10-22 12:00:00|11209|11207.5|11211|11209.5|11211|11209.5|11209|11207.5|28848
1634907600000|2021-10-22 13:00:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|12480
1634911200000|2021-10-22 14:00:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|17925
1634914800000|2021-10-22 15:00:00|11210.5|11209|11209.5|11208|11210.5|11209|11209|11207.5|44171
1634918400000|2021-10-22 16:00:00|11209|11207.5|11210.5|11209|11211|11209.5|11209|11207.5|8208
1634922000000|2021-10-22 17:00:00|11210|11208.5|11209.5|11208|11210.5|11209|11209.5|11208|1591
1634925600000|2021-10-22 18:00:00|||||||||281
1634929200000|2021-10-22 19:00:00|11210|11208.5|11210|11208.5|11210|11208.5|11209.5|11208|896
1635120000000|2021-10-25 00:00:00|11209.5|11208|11211|11209.5|11211|11209.5|11209.5|11207.5|92
1635123600000|2021-10-25 01:00:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11208.5|54
1635130800000|2021-10-25 03:00:00|11210.5|11209|11211.5|11210|11211.5|11210|11210.5|11209|153
1635134400000|2021-10-25 04:00:00|11212|11209.5|11212|11210.5|11212.5|11210.5|11212|11209.5|1650
1635138000000|2021-10-25 05:00:00|11211.5|11210|11211.5|11210|11212|11210.5|11211|11209.5|73
1635141600000|2021-10-25 06:00:00|11212|11210.5|11211|11209.5|11212|11210.5|11210|11208.5|7767
1635145200000|2021-10-25 07:00:00|11211.5|11210|11210.5|11209|11212|11210.5|11210|11208.5|17300
1635148800000|2021-10-25 08:00:00|11211|11209.5|11212|11210.5|11212.5|11211|11211|11209.5|35887
1635152400000|2021-10-25 09:00:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|12445
1635156000000|2021-10-25 10:00:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|7833
1635159600000|2021-10-25 11:00:00|11213|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|9334
1635163200000|2021-10-25 12:00:00|11212.5|11211|11212.5|11211|11213.5|11212|11212.5|11211|23723
1635166800000|2021-10-25 13:00:00|11213|11211.5|11214.5|11213|11214.5|11213|11212.5|11211|27118
1635170400000|2021-10-25 14:00:00|11214|11212.5|11215|11213.5|11215|11213.5|11214|11212.5|16842
1635174000000|2021-10-25 15:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|33696
1635177600000|2021-10-25 16:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|6431
1635181200000|2021-10-25 17:00:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|1801
1635184800000|2021-10-25 18:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|586
1635188400000|2021-10-25 19:00:00|||||||||968
1635206400000|2021-10-26 00:00:00|11215|11213.5|11215|11213.5|11215.5|11213.5|11215|11213.5|27
1635210000000|2021-10-26 01:00:00|||||||||270
1635213600000|2021-10-26 02:00:00|11215.5||11215||11215.5||11215||0
1635217200000|2021-10-26 03:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|11
1635224400000|2021-10-26 05:00:00|11215.5||11215||11215.5||11215||211
1635228000000|2021-10-26 06:00:00|11215.5|11214|11216|11214.5|11216.5|11215|11214.5|11213|7891
1635231600000|2021-10-26 07:00:00|11216.5|11215|11214.5|11213|11216.5|11215|11214|11212.5|21790
1635235200000|2021-10-26 08:00:00|11214|11212.5|11215.5|11214|11215.5|11214|11214|11212.5|24185
1635238800000|2021-10-26 09:00:00|11215|11213.5|11215|11213.5|11216|11214.5|11215|11213.5|20023
1635242400000|2021-10-26 10:00:00|11215.5|11214|11215|11213.5|11216|11214.5|11215|11213.5|15969
1635246000000|2021-10-26 11:00:00|11215.5|11214|11215.5|11214|11216.5|11215|11215.5|11214|12398
1635249600000|2021-10-26 12:00:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|14570
1635253200000|2021-10-26 13:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|11105
1635256800000|2021-10-26 14:00:00|11214.5|11213|11214|11212.5|11214.5|11213|11213.5|11212|10786
1635260400000|2021-10-26 15:00:00|11213.5|11212|11214|11212.5|11214.5|11213|11213.5|11212|14057
1635264000000|2021-10-26 16:00:00|||||||||5598
1635267600000|2021-10-26 17:00:00|||||||||81
1635271200000|2021-10-26 18:00:00|||||||||58
1635274800000|2021-10-26 19:00:00|||||||||736
1635292800000|2021-10-27 00:00:00|11213.5|11213|11212|11210.5|11214.5|11213|11212|11210.5|1143
1635296400000|2021-10-27 01:00:00|11211.5|11210|11212|11210.5|11212.5|11211|11211|11209.5|859
1635300000000|2021-10-27 02:00:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|450
1635303600000|2021-10-27 03:00:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|298
1635307200000|2021-10-27 04:00:00|11212.5|11211|11212.5|11211|11212.5|11211.5|11212.5|11211|278
1635310800000|2021-10-27 05:00:00|11213|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|580
1635314400000|2021-10-27 06:00:00|11213.5|11212|11211.5|11210|11214|11212.5|11211.5|11210|15034
1635318000000|2021-10-27 07:00:00|11212|11210.5|11212|11210.5|11212.5|11211|11210.5|11209|34892
1635321600000|2021-10-27 08:00:00|11212.5|11211|11213.5|11212|11214|11212.5|11212|11210.5|19744
1635325200000|2021-10-27 09:00:00|11214|11212.5|11214|11212.5|11215|11213.5|11214|11212.5|47323
1635328800000|2021-10-27 10:00:00|11214.5|11213|11215|11213.5|11215.5|11214|11214|11212.5|13649
1635332400000|2021-10-27 11:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|9118
1635336000000|2021-10-27 12:00:00|11215.5|11214|11215.5|11214|11216|11214.5|11215|11213.5|12178
1635339600000|2021-10-27 13:00:00|11216|11214.5|11215|11213.5|11216|11214.5|11214.5|11213|18384
1635343200000|2021-10-27 14:00:00|11214.5|11213|11212|11210.5|11215|11213.5|11211|11209.5|40859
1635346800000|2021-10-27 15:00:00|11211.5|11210|11210|11208.5|11212|11210.5|11210|11208.5|41570
1635350400000|2021-10-27 16:00:00|11210.5|11209|11210.5|11209|11211|11209.5|11210|11208.5|7151
1635354000000|2021-10-27 17:00:00|11211|11209.5|11210.5|11209|11211|11209.5|11210|11208.5|5782
1635357600000|2021-10-27 18:00:00|11211|11209.5|11210|11208.5|11211|11209.5|11210|11208.5|1924
1635361200000|2021-10-27 19:00:00|11209.5|11208|11209.5|11208|11209.5|11208|11209|11207.5|4152
1635379200000|2021-10-28 00:00:00|11209|11207.5|11209|11207.5|11209|11208|11208|11206.5|986
1635382800000|2021-10-28 01:00:00|11208.5|11207|11208.5|11207|11208.5|11207|11208.5|11207|167
1635386400000|2021-10-28 02:00:00|||||||||911
1635390000000|2021-10-28 03:00:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|1492
1635393600000|2021-10-28 04:00:00|11207.5|11206|11206.5|11205|11207.5|11206|11206|11204.5|2245
1635397200000|2021-10-28 05:00:00|11206|11204.5|11205.5|11204|11206.5|11205|11205.5|11204|3296
1635400800000|2021-10-28 06:00:00|11206|11204.5|11202.5|11201|11207.5|11206|11202.5|11201|30612
1635404400000|2021-10-28 07:00:00|11202|11200.5|11202|11200.5|11204|11202.5|11200|11198.5|77527
1635408000000|2021-10-28 08:00:00|11201.5|11200|11206.5|11205|11207|11205.5|11201|11199.5|63050
1635411600000|2021-10-28 09:00:00|11206|11204.5|11207|11205.5|11209|11207.5|11206|11204.5|32183
1635415200000|2021-10-28 10:00:00|11206.5|11205|11206.5|11205|11208|11206.5|11206.5|11205|20041
1635418800000|2021-10-28 11:00:00|11206|11204.5|11208|11206.5|11208.5|11207|11205.5|11204|26965
1635422400000|2021-10-28 12:00:00|11207.5|11206|11198|11196.5|11213.5|11212|11197.5|11196|73442
1635426000000|2021-10-28 13:00:00|11197.5|11196|11203|11201.5|11210|11208.5|11195.5|11194|61317
1635429600000|2021-10-28 14:00:00|11202.5|11201|11207.5|11206|11208.5|11207|11200.5|11199|61938
1635433200000|2021-10-28 15:00:00|11207|11205.5|11205|11203.5|11209.5|11208|11205|11203.5|24273
1635436800000|2021-10-28 16:00:00|11204.5|11203|11203|11201.5|11205|11203.5|11202.5|11201|11322
1635440400000|2021-10-28 17:00:00|11202.5|11201|11201|11199.5|11203|11201.5|11201|11199.5|2448
1635444000000|2021-10-28 18:00:00|11201.5|11200|11202|11200.5|11202|11200.5|11201|11199.5|1092
1635447600000|2021-10-28 19:00:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|885
1635465600000|2021-10-29 00:00:00|11202|11201|11203.5|11201.5|11203.5|11202|11199|11197.5|5660
1635469200000|2021-10-29 01:00:00|11204|11202|11201.5|11200|11205|11203.5|11201.5|11200|3056
1635472800000|2021-10-29 02:00:00|11201|11199.5|11201.5|11200|11201.5|11200|11200.5|11199|280
1635480000000|2021-10-29 04:00:00|11201|11199.5|11201|11199.5|11201|11199.5|11199.5|11198|436
1635483600000|2021-10-29 05:00:00|11200.5|11199|11198.5|11197|11200.5|11199.5|11198.5|11197|2624
1635487200000|2021-10-29 06:00:00|11199|11197.5|11200.5|11199|11203.5|11202|11198.5|11197.5|22688
1635490800000|2021-10-29 07:00:00|11201|11199.5|11199|11197.5|11201.5|11200|11198.5|11197|21002
1635494400000|2021-10-29 08:00:00|11199.5|11198|11202.5|11201|11202.5|11201|11199|11197.5|35995
1635498000000|2021-10-29 09:00:00|11202|11200.5|11202|11200.5|11204|11202.5|11201|11199|30034
1635501600000|2021-10-29 10:00:00|11201.5|11200|11202.5|11201|11202.5|11201|11200.5|11199|19981
1635505200000|2021-10-29 11:00:00|11203|11201.5|11203|11201.5|11203.5|11202|11201.5|11200|19582
1635508800000|2021-10-29 12:00:00|11202.5|11201|11203|11201.5|11205.5|11204|11202.5|11201|34297
1635512400000|2021-10-29 13:00:00|11203.5|11202|11198|11196.5|11203.5|11202|11197.5|11196|88179
1635516000000|2021-10-29 14:00:00|11198.5|11197|11198|11196.5|11199.5|11198|11196.5|11195|56524
1635519600000|2021-10-29 15:00:00|11198.5|11197|11198.5|11197|11198.5|11197|11196|11194.5|29169
1635523200000|2021-10-29 16:00:00|11198|11196.5|11198.5|11197|11198.5|11197|11197.5|11196|9873
1635526800000|2021-10-29 17:00:00|||||||||1047
1635530400000|2021-10-29 18:00:00|11198|11196.5|11197.5|11196|11198|11196.5|11197.5|11196|1925
1635534000000|2021-10-29 19:00:00|11198|11196.5|11198|11196|11198.5|11197|11197.5|11195.5|1968
1635724800000|2021-11-01 00:00:00|11198.5|11196.5|11198.5|11197|11198.5|11197|11198|11196.5|1167
1635728400000|2021-11-01 01:00:00|||||||||7
1635732000000|2021-11-01 02:00:00|11199.5|11197.5|11199|11197.5|11199.5|11198|11199|11197.5|168
1635735600000|2021-11-01 03:00:00|||||||||6
1635739200000|2021-11-01 04:00:00|||||||||6
1635742800000|2021-11-01 05:00:00|11198.5|11197|11199|11197.5|11199|11197.5|11198.5|11197|424
1635746400000|2021-11-01 06:00:00|11198.5|11197|11198.5|11197|11198.5|11197|11198|11196.5|195
1635750000000|2021-11-01 07:00:00|11198|11196.5|11200|11198.5|11201|11199.5|11198|11196.5|14217
1635753600000|2021-11-01 08:00:00|11200.5|11199|11200.5|11199|11202.5|11201|11198|11196.5|17233
1635757200000|2021-11-01 09:00:00|11200|11198.5|11201|11199.5|11201.5|11200|11199.5|11198|8851
1635760800000|2021-11-01 10:00:00|11201.5|11200|11201|11199.5|11203|11201.5|11200.5|11199|19050
1635764400000|2021-11-01 11:00:00|11201.5|11200|11201|11199.5|11201.5|11200|11200.5|11199|25023
1635768000000|2021-11-01 12:00:00|11200.5|11199|11200|11198.5|11200.5|11199|11199|11197.5|22999
1635771600000|2021-11-01 13:00:00|11200.5|11199|11201|11199.5|11201.5|11200|11199.5|11198|13512
1635775200000|2021-11-01 14:00:00|11201.5|11200|11201.5|11200|11202.5|11201|11201|11199.5|31575
1635778800000|2021-11-01 15:00:00|11201|11199.5|11201.5|11200|11202|11200.5|11201|11199.5|14437
1635782400000|2021-11-01 16:00:00|11201|11199.5|11203.5|11202|11203.5|11202|11201|11199.5|13571
1635786000000|2021-11-01 17:00:00|11203|11201.5|11205.5|11204|11206|11204.5|11203|11201.5|26535
1635789600000|2021-11-01 18:00:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|1041
1635793200000|2021-11-01 19:00:00|11205.5|11204|11205.5|11204|11205.5|11204|11205|11203.5|1665
1635796800000|2021-11-01 20:00:00|11206|11204.5|11207|11205.5|11207|11205.5|11206|11204.5|1129
1635811200000|2021-11-02 00:00:00|11206|11205|11207|11205.5|11207|11205.5|11206|11204|1713
1635814800000|2021-11-02 01:00:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|94
1635822000000|2021-11-02 03:00:00|11205.5|11204|11207|11205|11207|11205.5|11205.5|11204|102
1635825600000|2021-11-02 04:00:00|11206.5||11206.5||11207||11206.5||0
1635829200000|2021-11-02 05:00:00|11207|11205.5|11207.5|11206|11208|11206.5|11207|11205|96
1635832800000|2021-11-02 06:00:00|11207|11205.5|11207|11205.5|11207.5|11206|11207|11205.5|514
1635836400000|2021-11-02 07:00:00|11207.5|11206|11207.5|11206|11209.5|11207.5|11206.5|11205|33458
1635840000000|2021-11-02 08:00:00|11208|11206.5|11209|11207.5|11209.5|11208|11207|11205.5|25796
1635843600000|2021-11-02 09:00:00|11209.5|11208|11212.5|11211|11212.5|11211|11209|11207.5|37521
1635847200000|2021-11-02 10:00:00|11212|11210.5|11212|11210.5|11214|11212.5|11211.5|11210|34012
1635850800000|2021-11-02 11:00:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|23432
1635854400000|2021-11-02 12:00:00|11212.5|11211|11212|11210.5|11213.5|11212|11212|11210.5|21942
1635858000000|2021-11-02 13:00:00|11212.5|11211|11214.5|11213|11214.5|11213|11212|11210.5|23874
1635861600000|2021-11-02 14:00:00|11214|11212.5|11215.5|11214|11215.5|11214|11213|11211.5|23602
1635865200000|2021-11-02 15:00:00|11215|11213.5|11215.5|11214|11216|11214.5|11215|11213.5|27449
1635868800000|2021-11-02 16:00:00|11216|11214.5|11216|11214.5|11216.5|11215|11214.5|11213|25798
1635872400000|2021-11-02 17:00:00|11215.5|11214|11216|11214.5|11216|11214.5|11215|11213.5|1905
1635876000000|2021-11-02 18:00:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|1931
1635879600000|2021-11-02 19:00:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|860
1635883200000|2021-11-02 20:00:00|11215.5|11214|11216|11214.5|11216|11214.5|11215.5|11214|704
1635897600000|2021-11-03 00:00:00|11215.5|11214|11215.5|11214|11216.5|11215|11215.5|11214|415
1635901200000|2021-11-03 01:00:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|40
1635904800000|2021-11-03 02:00:00|11215|11213.5|11215|11213.5|11215|11214|11215|11213.5|115
1635908400000|2021-11-03 03:00:00|||||||||3
1635912000000|2021-11-03 04:00:00|||||||||18
1635919200000|2021-11-03 06:00:00|11215.5|11213|11215.5|11214|11215.5|11214|11215.5|11213|464
1635922800000|2021-11-03 07:00:00|11215|11213.5|11215|11213.5|11216|11214.5|11214|11212.5|11654
1635926400000|2021-11-03 08:00:00|11215.5|11214|11217|11215.5|11217.5|11216|11215.5|11214|20601
1635930000000|2021-11-03 09:00:00|11217.5|11216|11216.5|11215|11217.5|11216|11216.5|11215|18233
1635933600000|2021-11-03 10:00:00|11216|11214.5|11218|11216.5|11219.5|11218|11216|11214.5|21859
1635937200000|2021-11-03 11:00:00|11218.5|11217|11218.5|11217|11219|11217.5|11217.5|11216|14103
1635940800000|2021-11-03 12:00:00|11219|11217.5|11217|11215.5|11219.5|11218|11217|11215.5|22320
1635944400000|2021-11-03 13:00:00|11217.5|11216|11217.5|11216|11219.5|11218|11217.5|11216|23814
1635948000000|2021-11-03 14:00:00|11217|11215.5|11212|11210.5|11217.5|11216|11211.5|11210|45870
1635951600000|2021-11-03 15:00:00|11211.5|11210|11212.5|11211|11213|11211.5|11211|11209.5|23364
1635955200000|2021-11-03 16:00:00|11213|11211.5|11213.5|11212|11214|11212.5|11212.5|11211|13862
1635958800000|2021-11-03 17:00:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|5071
1635962400000|2021-11-03 18:00:00|11213|11211.5|11214|11212.5|11214.5|11213|11212|11210.5|10613
1635966000000|2021-11-03 19:00:00|11213.5|11212|11217|11215.5|11218|11216.5|11212.5|11211|4333
1635969600000|2021-11-03 20:00:00|11216.5|11215|11216|11214.5|11217|11215.5|11215.5|11214|1829
1635984000000|2021-11-04 00:00:00|11215.5|11214|11216|11214.5|11216.5|11215|11215|11213.5|1139
1635987600000|2021-11-04 01:00:00|11215.5|11214|11217|11215.5|11217|11215.5|11214.5|11213|511
1635991200000|2021-11-04 02:00:00|11216.5|11215|11217|11215.5|11217|11215.5|11215.5|11214|255
1635994800000|2021-11-04 03:00:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|239
1635998400000|2021-11-04 04:00:00|||||||||3
1636002000000|2021-11-04 05:00:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|51
1636005600000|2021-11-04 06:00:00|11217|11215.5|11217|11215.5|11218|11216.5|11216.5|11215|1778
1636009200000|2021-11-04 07:00:00|11216.5|11215|11218.5|11216.5|11218.5|11217|11216.5|11215|10446
1636012800000|2021-11-04 08:00:00|11218|11217|11219|11217.5|11221.5|11220|11218|11216.5|21332
1636016400000|2021-11-04 09:00:00|11218.5|11217|11218|11216.5|11219|11217.5|11218|11216.5|14457
1636020000000|2021-11-04 10:00:00|11217.5|11216|11219.5|11218|11220|11218.5|11217|11215.5|13274
1636023600000|2021-11-04 11:00:00|11220|11218.5|11219.5|11218|11220.5|11219|11219|11217.5|13079
1636027200000|2021-11-04 12:00:00|11220|11218.5|11223|11221.5|11225|11223.5|11219.5|11218|30892
1636030800000|2021-11-04 13:00:00|11222.5|11221|11224.5|11223|11225|11223.5|11222.5|11221|54428
1636034400000|2021-11-04 14:00:00|11225|11223.5|11225.5|11224|11228|11226.5|11224.5|11223|55771
1636038000000|2021-11-04 15:00:00|11225|11223.5|11225|11223.5|11225.5|11224|11224.5|11223|25756
1636041600000|2021-11-04 16:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|27530
1636045200000|2021-11-04 17:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|2362
1636048800000|2021-11-04 18:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|2647
1636052400000|2021-11-04 19:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1532
1636056000000|2021-11-04 20:00:00|||||||||611
1636070400000|2021-11-05 00:00:00|11225|11224|11225|11223|11225|11224|11223.5|11222|523
1636074000000|2021-11-05 01:00:00|11224.5|11223.5|11225.5|11224|11225.5|11224|11224.5|11223|646
1636077600000|2021-11-05 02:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|137
1636081200000|2021-11-05 03:00:00|||||||||35
1636084800000|2021-11-05 04:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11223.5|47
1636088400000|2021-11-05 05:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|10
1636092000000|2021-11-05 06:00:00|11224.5|11223|11224.5|11222.5|11224.5|11223|11224|11222.5|201
1636095600000|2021-11-05 07:00:00|11225|11223.5|11224|11222.5|11225.5|11224|11224|11222.5|12173
1636099200000|2021-11-05 08:00:00|11224.5|11223|11224.5|11223|11226|11224.5|11223|11221.5|25280
1636102800000|2021-11-05 09:00:00|11224|11222.5|11225.5|11224|11226|11224.5|11224|11222.5|21688
1636106400000|2021-11-05 10:00:00|11225|11223.5|11225|11223.5|11225.5|11224|11224.5|11223|12349
1636110000000|2021-11-05 11:00:00|11225.5|11223|11225.5|11224|11226|11224.5|11225|11223|12979
1636113600000|2021-11-05 12:00:00|11226|11223.5|11226|11224.5|11228|11226.5|11225.5|11223.5|23109
1636117200000|2021-11-05 13:00:00|11226.5|11225|11228|11226.5|11229|11227.5|11226|11224.5|24341
1636120800000|2021-11-05 14:00:00|11228.5|11227|11228.5|11227|11229|11227.5|11227|11225.5|19120
1636124400000|2021-11-05 15:00:00|11228|11226.5|11229|11227.5|11229|11227.5|11227.5|11226|21860
1636128000000|2021-11-05 16:00:00|11228.5|11227|11228.5|11227|11229.5|11228|11228|11226.5|30119
1636131600000|2021-11-05 17:00:00|11229|11227.5|11228.5|11227|11229|11227.5|11228|11226.5|2178
1636135200000|2021-11-05 18:00:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|459
1636138800000|2021-11-05 19:00:00|||||||||220
1636142400000|2021-11-05 20:00:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226|1708
1636329600000|2021-11-08 00:00:00|11228|11227|11227.5|11226|11228|11227|11227.5|11226|20
1636333200000|2021-11-08 01:00:00|11228|11226.5|11227.5|11226|11229|11227.5|11227.5|11226|997
1636336800000|2021-11-08 02:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226|7
1636340400000|2021-11-08 03:00:00|||||||||343
1636347600000|2021-11-08 05:00:00|||||||||1
1636351200000|2021-11-08 06:00:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|406
1636354800000|2021-11-08 07:00:00|11228.5|11227|11227|11225.5|11229|11227.5|11227|11225.5|10505
1636358400000|2021-11-08 08:00:00|11226.5|11225|11225.5|11224|11227.5|11226|11225.5|11224|17981
1636362000000|2021-11-08 09:00:00|11226|11224.5|11227.5|11226|11227.5|11226|11225.5|11224|14819
1636365600000|2021-11-08 10:00:00|11227|11225.5|11227|11225.5|11227.5|11226|11226.5|11225|28045
1636369200000|2021-11-08 11:00:00|11226.5|11225|11227.5|11226|11227.5|11226|11226.5|11225|14492
1636372800000|2021-11-08 12:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|11872
1636376400000|2021-11-08 13:00:00|11227|11225.5|11227|11225.5|11228|11226.5|11227|11225.5|7363
1636380000000|2021-11-08 14:00:00|11227.5|11226|11229|11227.5|11229|11227.5|11227|11225.5|15461
1636383600000|2021-11-08 15:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11227.5|11226|10442
1636387200000|2021-11-08 16:00:00|11228|11226.5|11227|11225.5|11228|11226.5|11226.5|11225|16631
1636390800000|2021-11-08 17:00:00|11226.5|11225|11225.5|11224|11227|11225.5|11225.5|11224|6371
1636394400000|2021-11-08 18:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|2126
1636398000000|2021-11-08 19:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|513
1636401600000|2021-11-08 20:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1112
1636416000000|2021-11-09 00:00:00|11225.5|11224|11226|11224.5|11226.5|11225|11225.5|11224|162
1636419600000|2021-11-09 01:00:00|11226.5|11225|11227|11225.5|11227|11225.5|11226|11224.5|83
1636423200000|2021-11-09 02:00:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|23
1636426800000|2021-11-09 03:00:00|11227.5|11225|11227|11225.5|11227.5|11226|11227|11225|476
1636430400000|2021-11-09 04:00:00|11226.5|11225|11226.5|11225|11226.5|11225.5|11226.5|11225|130
1636434000000|2021-11-09 05:00:00|||||||||12
1636437600000|2021-11-09 06:00:00||11224.5||11225||11225||11224.5|509
1636441200000|2021-11-09 07:00:00|11227|11225.5|11226.5|11225|11228|11226.5|11226|11224.5|6407
1636444800000|2021-11-09 08:00:00|11227|11225.5|11227|11225.5|11228.5|11227|11226.5|11225|18926
1636448400000|2021-11-09 09:00:00|11226.5|11225|11228|11226.5|11228.5|11227|11226.5|11225|13772
1636452000000|2021-11-09 10:00:00|11227.5|11226|11228|11226.5|11228.5|11227|11226.5|11225|44451
1636455600000|2021-11-09 11:00:00|11227.5|11226|11230|11228.5|11230.5|11229|11227.5|11226|17045
1636459200000|2021-11-09 12:00:00|11229.5|11228|11229|11227.5|11230|11228.5|11229|11227.5|6700
1636462800000|2021-11-09 13:00:00|11229.5|11228|11230|11228.5|11230|11228.5|11228.5|11227|28820
1636466400000|2021-11-09 14:00:00|11229.5|11228|11231|11229.5|11231|11229.5|11229|11227.5|10030
1636470000000|2021-11-09 15:00:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|12170
1636473600000|2021-11-09 16:00:00|11230.5|11229|11230.5|11229|11231.5|11230|11230|11228.5|12333
1636477200000|2021-11-09 17:00:00|11231|11229.5|11231.5|11230|11231.5|11230|11230.5|11229|1692
1636480800000|2021-11-09 18:00:00|11231|11229.5|11231|11229.5|11231.5|11230|11230.5|11229|1500
1636484400000|2021-11-09 19:00:00|11231.5|11230|11231|11229.5|11231.5|11230|11231|11229.5|593
1636488000000|2021-11-09 20:00:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|650
1636502400000|2021-11-10 00:00:00|11230.5|11229|11230.5|11229|11231|11229.5|11230.5|11229|6
1636506000000|2021-11-10 01:00:00|11231|11229.5|11230.5|11228.5|11231|11229.5|11230|11228.5|137
1636509600000|2021-11-10 02:00:00|11230|11229|11230.5|11228.5|11231|11229|11230|11228.5|118
1636513200000|2021-11-10 03:00:00|11230|11229|11230.5|11229|11230.5|11229|11230|11229|0
1636516800000|2021-11-10 04:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|137
1636520400000|2021-11-10 05:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|120
1636524000000|2021-11-10 06:00:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|175
1636527600000|2021-11-10 07:00:00|11230.5|11229|11229.5|11228|11231|11229.5|11229.5|11228|10181
1636531200000|2021-11-10 08:00:00|11230|11228.5|11231|11229.5|11231.5|11230|11229.5|11228|20953
1636534800000|2021-11-10 09:00:00|11231.5|11230|11231|11229.5|11232|11230.5|11230.5|11229|24549
1636538400000|2021-11-10 10:00:00|11231.5|11230|11231.5|11230|11232|11230.5|11231|11229.5|12945
1636542000000|2021-11-10 11:00:00|11232|11230.5|11232|11230.5|11232|11230.5|11231|11229.5|18191
1636545600000|2021-11-10 12:00:00|11232.5|11231|11233|11231.5|11234|11232.5|11232.5|11231|20140
1636549200000|2021-11-10 13:00:00|11233.5|11232|11231.5|11230|11233.5|11232|11230.5|11229|31534
1636552800000|2021-11-10 14:00:00|11232|11230.5|11228.5|11227|11232.5|11231|11228.5|11227|33144
1636556400000|2021-11-10 15:00:00|11229|11227.5|11227.5|11226|11230.5|11229|11227|11225.5|32277
1636560000000|2021-11-10 16:00:00|11228|11226.5|11227.5|11226|11228.5|11227|11227.5|11226|18580
1636563600000|2021-11-10 17:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|6302
1636567200000|2021-11-10 18:00:00|11227|11225.5|11227.5|11226|11227.5|11226|11226.5|11225|2368
1636570800000|2021-11-10 19:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|425
1636574400000|2021-11-10 20:00:00|11226.5|11225|11227|11225|11227|11225.5|11226.5|11225|1481
1636588800000|2021-11-11 00:00:00|11226|11224.5|11227|11225.5|11228|11226.5|11226|11224.5|290
1636592400000|2021-11-11 01:00:00|11226.5|11225|11227|11225|11227|11225.5|11226.5|11225|59
1636596000000|2021-11-11 02:00:00|11226.5|11224.5|11226.5|11225|11227|11225.5|11226.5|11224.5|211
1636599600000|2021-11-11 03:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225|6
1636603200000|2021-11-11 04:00:00||11225||11225.5||11225.5||11225|1
1636606800000|2021-11-11 05:00:00||11225||11225.5||11225.5||11225|0
1636610400000|2021-11-11 06:00:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11224.5|642
1636614000000|2021-11-11 07:00:00|11227.5|11225|11227|11225.5|11228.5|11227|11227|11225|10024
1636617600000|2021-11-11 08:00:00|11227.5|11226|11228.5|11227|11229|11227.5|11226|11224.5|23163
1636621200000|2021-11-11 09:00:00|11229|11227.5|11232|11230.5|11233|11231.5|11229|11227|58410
1636624800000|2021-11-11 10:00:00|11231.5|11230|11230.5|11229|11231.5|11230|11229|11227.5|32713
1636628400000|2021-11-11 11:00:00|11231|11229.5|11231.5|11230|11232.5|11231|11230.5|11229|15672
1636632000000|2021-11-11 12:00:00|11231|11229.5|11229|11227.5|11231.5|11230|11229|11227.5|15511
1636635600000|2021-11-11 13:00:00|11228.5|11227|11229|11227.5|11229.5|11228|11228.5|11227|24561
1636639200000|2021-11-11 14:00:00|11229.5|11228|11227.5|11226|11229.5|11228|11227.5|11226|17448
1636642800000|2021-11-11 15:00:00|11228|11226.5|11227.5|11226|11229|11227.5|11227.5|11226|18681
1636646400000|2021-11-11 16:00:00|11228|11226.5|11228|11226.5|11228.5|11227|11227.5|11226|13759
1636650000000|2021-11-11 17:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|4169
1636653600000|2021-11-11 18:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|807
1636657200000|2021-11-11 19:00:00|||||||||240
1636660800000|2021-11-11 20:00:00|||||||||488
1636675200000|2021-11-12 00:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|110
1636678800000|2021-11-12 01:00:00|11229|11227.5|11229.5|11227.5|11230|11228.5|11229|11227|459
1636682400000|2021-11-12 02:00:00|11229|11228|11229|11227.5|11229.5|11228|11229|11227.5|270
1636686000000|2021-11-12 03:00:00|||||||||1
1636693200000|2021-11-12 05:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|138
1636696800000|2021-11-12 06:00:00|11229|11227.5|11228.5|11227|11230|11228|11228.5|11227|664
1636700400000|2021-11-12 07:00:00|11229.5|11227.5|11229|11227.5|11229.5|11228|11228.5|11227|10677
1636704000000|2021-11-12 08:00:00|11229.5|11228|11230.5|11229|11230.5|11229|11228.5|11227|18739
1636707600000|2021-11-12 09:00:00|11231|11229.5|11233|11231.5|11233.5|11232|11230.5|11229|22972
1636711200000|2021-11-12 10:00:00|11232.5|11231|11233.5|11232|11234|11232.5|11232.5|11231|34938
1636714800000|2021-11-12 11:00:00|11234|11232.5|11235|11233|11235|11233.5|11233.5|11232|20474
1636718400000|2021-11-12 12:00:00|11234.5|11233.5|11235.5|11234|11236.5|11235|11234.5|11233|20232
1636722000000|2021-11-12 13:00:00|11235|11233.5|11235.5|11234|11236|11234.5|11234.5|11233|29411
1636725600000|2021-11-12 14:00:00|11236|11234.5|11236.5|11234.5|11238|11236.5|11235.5|11234|26345
1636729200000|2021-11-12 15:00:00|11237|11235|11237.5|11236|11238.5|11237|11236|11234.5|22518
1636732800000|2021-11-12 16:00:00|11238|11236.5|11238.5|11237|11238.5|11237|11237.5|11236|18470
1636736400000|2021-11-12 17:00:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|10470
1636740000000|2021-11-12 18:00:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|246
1636743600000|2021-11-12 19:00:00|||||||||10
1636747200000|2021-11-12 20:00:00|||||||||1603
1636934400000|2021-11-15 00:00:00|11238|11237|11238|11236.5|11238.5|11237|11238|11236.5|364
1636938000000|2021-11-15 01:00:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|349
1636945200000|2021-11-15 03:00:00|||||||||2
1636948800000|2021-11-15 04:00:00|11238|11236.5|11238.5|11236.5|11238.5|11236.5|11238|11236.5|548
1636952400000|2021-11-15 05:00:00|11238|11237|11238.5|11237|11238.5|11237|11238|11237|260
1636956000000|2021-11-15 06:00:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|167
1636959600000|2021-11-15 07:00:00|11238.5|11237|11241|11239.5|11241.5|11240|11237.5|11236|10456
1636963200000|2021-11-15 08:00:00|11240.5|11239|11237|11235.5|11240.5|11239.5|11236.5|11235|25822
1636966800000|2021-11-15 09:00:00|11237.5|11236|11238.5|11237|11239|11237.5|11237|11235.5|16194
1636970400000|2021-11-15 10:00:00|11238|11236.5|11237|11235.5|11238|11236.5|11236|11234.5|11924
1636974000000|2021-11-15 11:00:00|11236.5|11235|11236.5|11235|11236.5|11235|11235|11233.5|27977
1636977600000|2021-11-15 12:00:00|11236|11234.5|11237|11235.5|11237|11235.5|11235.5|11234|7402
1636981200000|2021-11-15 13:00:00|11236.5|11235|11234.5|11233|11238|11236.5|11234.5|11233|20434
1636984800000|2021-11-15 14:00:00|11234|11232.5|11232.5|11231|11235|11233.5|11232.5|11231|23296
1636988400000|2021-11-15 15:00:00|11232|11230.5|11233.5|11232|11234|11232.5|11232|11230.5|21319
1636992000000|2021-11-15 16:00:00|11234|11232.5|11227.5|11226|11235|11233.5|11227.5|11226|46005
1636995600000|2021-11-15 17:00:00|11228|11226.5|11228.5|11227|11230|11228.5|11228|11226.5|31681
1636999200000|2021-11-15 18:00:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|2180
1637002800000|2021-11-15 19:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|671
1637006400000|2021-11-15 20:00:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|557
1637020800000|2021-11-16 00:00:00|11228.5|11227|11229|11227.5|11229|11227.5|11228|11226.5|599
1637024400000|2021-11-16 01:00:00|11228.5|11227|11228|11226.5|11229|11227.5|11228|11226|57
1637028000000|2021-11-16 02:00:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|568
1637031600000|2021-11-16 03:00:00|||||||||1
1637038800000|2021-11-16 05:00:00|||||||||5
1637042400000|2021-11-16 06:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|306
1637046000000|2021-11-16 07:00:00|11229|11227.5|11228.5|11227|11229|11227.5|11228|11226.5|10531
1637049600000|2021-11-16 08:00:00|11228|11226.5|11229.5|11228|11230.5|11229|11228|11226.5|21613
1637053200000|2021-11-16 09:00:00|11230|11228.5|11230|11228.5|11230.5|11229|11229|11227.5|23822
1637056800000|2021-11-16 10:00:00|11230.5|11228|11231|11229.5|11231.5|11230|11230|11228|13446
1637060400000|2021-11-16 11:00:00|11230.5|11229|11233|11231.5|11233.5|11232|11230.5|11229|37087
1637064000000|2021-11-16 12:00:00|11233.5|11232|11234|11232.5|11235.5|11234|11233.5|11232|33220
1637067600000|2021-11-16 13:00:00|11233.5|11232|11234|11232.5|11235.5|11234|11233.5|11232|19653
1637071200000|2021-11-16 14:00:00|11234.5|11233|11236.5|11235|11236.5|11235|11234.5|11233|31659
1637074800000|2021-11-16 15:00:00|11236|11234.5|11236.5|11235|11237|11235.5|11235.5|11234|14705
1637078400000|2021-11-16 16:00:00|11236|11234.5|11236.5|11235|11237|11235.5|11236|11234.5|10323
1637082000000|2021-11-16 17:00:00|||||||||869
1637085600000|2021-11-16 18:00:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|611
1637089200000|2021-11-16 19:00:00|11236.5|11235|11236.5|11235|11237|11235.5|11236.5|11235|800
1637092800000|2021-11-16 20:00:00||11234.5||11234.5||11234.5||11234.5|676
1637107200000|2021-11-17 00:00:00|11236|11234|11236|11234.5|11236|11234.5|11236|11234|84
1637110800000|2021-11-17 01:00:00|11236.5|11235|11237|11235|11237.5|11235.5|11236.5|11235|161
1637114400000|2021-11-17 02:00:00|11236.5|11234.5|11236.5|11235|11236.5|11235|11236.5|11234.5|93
1637118000000|2021-11-17 03:00:00|||||||||2
1637125200000|2021-11-17 05:00:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|83
1637128800000|2021-11-17 06:00:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|263
1637132400000|2021-11-17 07:00:00|11237|11235.5|11236.5|11235|11237.5|11236|11235.5|11234|9914
1637136000000|2021-11-17 08:00:00|11237|11235.5|11237|11235.5|11238.5|11237|11235.5|11234|21538
1637139600000|2021-11-17 09:00:00|11237.5|11236|11237|11235.5|11238|11236.5|11236|11234.5|27651
1637143200000|2021-11-17 10:00:00|11236.5|11235|11235|11233.5|11237|11235.5|11235|11233.5|20422
1637146800000|2021-11-17 11:00:00|11235.5|11234|11235.5|11234|11236|11234.5|11235|11233.5|19815
1637150400000|2021-11-17 12:00:00|11235|11233.5|11235.5|11234|11236|11234.5|11235|11233.5|16058
1637154000000|2021-11-17 13:00:00|11235|11233.5|11235|11233.5|11235.5|11234|11234.5|11233|10118
1637157600000|2021-11-17 14:00:00|11235.5|11234|11235|11233.5|11235.5|11234|11234.5|11233|19502
1637161200000|2021-11-17 15:00:00|11234.5|11233|11235.5|11234|11235.5|11234|11234.5|11233|11900
1637164800000|2021-11-17 16:00:00|11235|11233.5|11236|11234.5|11236|11234.5|11235|11233.5|34977
1637168400000|2021-11-17 17:00:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|5477
1637172000000|2021-11-17 18:00:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|3142
1637175600000|2021-11-17 19:00:00|||||||||104
1637179200000|2021-11-17 20:00:00|||||||||615
1637193600000|2021-11-18 00:00:00|||||||||17
1637204400000|2021-11-18 03:00:00|||||||||100
1637215200000|2021-11-18 06:00:00|||||||||511
1637218800000|2021-11-18 07:00:00|11237|11234.5|11238|11236.5|11238|11236.5|11236.5|11234.5|7419
1637222400000|2021-11-18 08:00:00|11237.5|11236|11238|11236.5|11238|11236.5|11237|11235.5|13150
1637226000000|2021-11-18 09:00:00|11237.5|11236|11235.5|11234|11238|11236.5|11235|11233.5|25298
1637229600000|2021-11-18 10:00:00|11236|11234.5|11237|11235.5|11237.5|11236|11235.5|11234|25680
1637233200000|2021-11-18 11:00:00|11237.5|11236|11237|11235.5|11237.5|11236|11236.5|11235|10879
1637236800000|2021-11-18 12:00:00|11236.5|11235|11238|11236.5|11238|11236.5|11236.5|11235|9844
1637240400000|2021-11-18 13:00:00|11237.5|11236|11239|11237.5|11239.5|11238|11237.5|11236|18955
1637244000000|2021-11-18 14:00:00|11238.5|11237|11238|11236.5|11239|11237.5|11238|11236.5|18684
1637247600000|2021-11-18 15:00:00|11238.5|11237|11239|11237.5|11239|11237.5|11237.5|11236|55661
1637251200000|2021-11-18 16:00:00|11239.5|11238|11239.5|11238|11241.5|11240|11239|11237.5|23815
1637254800000|2021-11-18 17:00:00|11240|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|4213
1637258400000|2021-11-18 18:00:00|||||||||142
1637262000000|2021-11-18 19:00:00|||||||||111
1637265600000|2021-11-18 20:00:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|454
1637280000000|2021-11-19 00:00:00|11240|11239|11240.5|11238.5|11241|11239|11240|11238.5|15
1637283600000|2021-11-19 01:00:00|11240|11238|11239.5|11238|11240|11238|11239.5|11238|25
1637287200000|2021-11-19 02:00:00|||||||||1
1637298000000|2021-11-19 05:00:00|||||||||3
1637301600000|2021-11-19 06:00:00|||||||||22
1637305200000|2021-11-19 07:00:00|11239|11237.5|11238.5|11237|11239.5|11238|11238|11236.5|8701
1637308800000|2021-11-19 08:00:00|11239|11237.5|11239.5|11238|11240|11238.5|11238.5|11237|21966
1637312400000|2021-11-19 09:00:00|11239|11237.5|11245|11243.5|11247|11245.5|11239|11237.5|33035
1637316000000|2021-11-19 10:00:00|11245.5|11244|11244.5|11243|11247|11245.5|11243.5|11242|27553
1637319600000|2021-11-19 11:00:00|11245|11243.5|11246|11244.5|11246.5|11245|11244.5|11243|19498
1637323200000|2021-11-19 12:00:00|11246.5|11245|11246.5|11245|11247|11245.5|11245.5|11244|21040
1637326800000|2021-11-19 13:00:00|11247|11245.5|11245.5|11244|11247.5|11246|11244.5|11243|19471
1637330400000|2021-11-19 14:00:00|11246|11244.5|11245|11243.5|11246|11244.5|11242.5|11241|25108
1637334000000|2021-11-19 15:00:00|11245.5|11244|11246|11244.5|11248.5|11247|11245|11243.5|24056
1637337600000|2021-11-19 16:00:00|11245.5|11244|11247.5|11246|11247.5|11246|11245.5|11244|9556
1637341200000|2021-11-19 17:00:00|11247|11245.5|11246|11244.5|11247.5|11246|11246|11244.5|4684
1637344800000|2021-11-19 18:00:00|11246.5|11245|11246.5|11245|11247|11245.5|11246|11244.5|917
1637348400000|2021-11-19 19:00:00|||||||||181
1637352000000|2021-11-19 20:00:00|11246|11244.5|11246|11244.5|11247|11245.5|11246|11244.5|1266
1637539200000|2021-11-22 00:00:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|454
1637542800000|2021-11-22 01:00:00|||||||||57
1637546400000|2021-11-22 02:00:00|||||||||282
1637550000000|2021-11-22 03:00:00|||||||||8
1637553600000|2021-11-22 04:00:00|||||||||3
1637557200000|2021-11-22 05:00:00|||||||||4
1637560800000|2021-11-22 06:00:00|11245|11243.5|11244.5|11242.5|11245.5|11243.5|11244.5|11242.5|383
1637564400000|2021-11-22 07:00:00|11245.5|11243|11247|11245.5|11247|11245.5|11245|11243|11689
1637568000000|2021-11-22 08:00:00|11246.5|11245|11249.5|11248|11250|11248.5|11246.5|11245|32920
1637571600000|2021-11-22 09:00:00|11250|11248.5|11248|11246.5|11250|11248.5|11247.5|11246|19515
1637575200000|2021-11-22 10:00:00|11248.5|11247|11246.5|11245|11248.5|11247|11246|11244.5|19749
1637578800000|2021-11-22 11:00:00|11246|11244.5|11247.5|11246|11248|11246|11245.5|11244|20221
1637582400000|2021-11-22 12:00:00|11247|11245.5|11245.5|11244|11247.5|11246|11245|11243.5|13466
1637586000000|2021-11-22 13:00:00|11246|11244.5|11245|11243.5|11246|11244.5|11244.5|11243|27561
1637589600000|2021-11-22 14:00:00|11245.5|11244|11245|11243.5|11246|11244.5|11244.5|11243|14621
1637593200000|2021-11-22 15:00:00|11244.5|11243|11243.5|11242|11245|11243.5|11243|11241.5|19150
1637596800000|2021-11-22 16:00:00|11244|11242.5|11242|11240.5|11244|11242.5|11241|11239.5|28237
1637600400000|2021-11-22 17:00:00|11241.5|11240|11241|11239.5|11242.5|11241|11241|11239.5|8424
1637604000000|2021-11-22 18:00:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|720
1637607600000|2021-11-22 19:00:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|617
1637611200000|2021-11-22 20:00:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|1008
1637625600000|2021-11-23 00:00:00|11242|11239.5|11242|11240.5|11242.5|11240.5|11241|11239.5|117
1637629200000|2021-11-23 01:00:00|11241.5|11240|11241.5|11239.5|11241.5|11240|11241|11239.5|3
1637632800000|2021-11-23 02:00:00|11241|11240|11241.5|11239.5|11241.5|11240|11241|11239.5|15
1637636400000|2021-11-23 03:00:00||11240||11239.5||11240||11239.5|32
1637640000000|2021-11-23 04:00:00||11240||11240||11240||11239.5|17
1637643600000|2021-11-23 05:00:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|54
1637647200000|2021-11-23 06:00:00|11241.5||11241||11241.5||11241||200
1637650800000|2021-11-23 07:00:00|11241.5|11240|11243|11241.5|11243.5|11242|11241|11239.5|9623
1637654400000|2021-11-23 08:00:00|11243.5|11242|11241.5|11240|11243.5|11242|11240.5|11239|25573
1637658000000|2021-11-23 09:00:00|11241|11239.5|11240.5|11239|11241.5|11240|11239.5|11238|25407
1637661600000|2021-11-23 10:00:00|11240|11238.5|11241.5|11240|11241.5|11240|11240|11238.5|12558
1637665200000|2021-11-23 11:00:00|11241|11239.5|11241.5|11240|11242|11240.5|11241|11239.5|17844
1637668800000|2021-11-23 12:00:00|11241|11239.5|11240.5|11239|11241.5|11240|11240.5|11239|23976
1637672400000|2021-11-23 13:00:00|11241|11239.5|11242.5|11241|11243.5|11242|11240|11238.5|33986
1637676000000|2021-11-23 14:00:00|11243|11241.5|11243|11241.5|11244.5|11243|11242|11240.5|28010
1637679600000|2021-11-23 15:00:00|11243.5|11242|11243.5|11242|11244|11242.5|11242.5|11241|13790
1637683200000|2021-11-23 16:00:00|11243|11241.5|11242.5|11241|11244|11242.5|11242.5|11241|28721
1637686800000|2021-11-23 17:00:00|11243|11241.5|11242|11240.5|11243|11241.5|11242|11240.5|3785
1637690400000|2021-11-23 18:00:00|11242.5|11241|11243|11241.5|11243|11241.5|11242|11240.5|1071
1637694000000|2021-11-23 19:00:00|||||||||48
1637697600000|2021-11-23 20:00:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|1935
1637712000000|2021-11-24 00:00:00|11242.5|11241|11242.5|11241|11243|11241|11242.5|11240.5|103
1637715600000|2021-11-24 01:00:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241.5|82
1637719200000|2021-11-24 02:00:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|67
1637722800000|2021-11-24 03:00:00|11243.5|11241|11243.5|11242|11244|11242|11243.5|11241|47
1637730000000|2021-11-24 05:00:00|11244|11242.5|11246|11244.5|11246.5|11245|11244|11242.5|496
1637733600000|2021-11-24 06:00:00|11246.5|11245|11244.5|11243|11246.5|11245|11244.5|11243|804
1637737200000|2021-11-24 07:00:00|11245|11243.5|11246.5|11245|11247|11245.5|11243.5|11242|12464
1637740800000|2021-11-24 08:00:00|11246|11244.5|11245|11243.5|11247|11245.5|11243.5|11242|24898
1637744400000|2021-11-24 09:00:00|11244.5|11243|11247|11245.5|11248.5|11247|11244|11242.5|27404
1637748000000|2021-11-24 10:00:00|11247.5|11246|11246|11244.5|11248|11246.5|11245|11243.5|13320
1637751600000|2021-11-24 11:00:00|11246.5|11245|11247|11245.5|11248|11246.5|11246|11244.5|14604
1637755200000|2021-11-24 12:00:00|11246.5|11245|11246|11244.5|11247.5|11246|11245.5|11244|24731
1637758800000|2021-11-24 13:00:00|11246.5|11245|11243.5|11242|11246.5|11245|11243|11241.5|24567
1637762400000|2021-11-24 14:00:00|11244|11242.5|11244.5|11243|11244.5|11243|11243|11241.5|16782
1637766000000|2021-11-24 15:00:00|11244|11242.5|11243|11241.5|11245.5|11244|11243|11241.5|21268
1637769600000|2021-11-24 16:00:00|11242.5|11241|11244|11242.5|11244.5|11243|11242|11240.5|30802
1637773200000|2021-11-24 17:00:00|11244.5|11243|11243.5|11242|11244.5|11243|11243.5|11241.5|1858
1637776800000|2021-11-24 18:00:00|11243|11241.5|11243|11241.5|11243.5|11242|11243|11241.5|2760
1637780400000|2021-11-24 19:00:00|11243.5|11242|11243.5|11242|11243.5|11242|11243|11241.5|1674
1637784000000|2021-11-24 20:00:00||11241.5||11241.5||11242||11241.5|484
1637798400000|2021-11-25 00:00:00|11244|11242.5|11243.5|11242|11244|11242.5|11243.5|11241.5|71
1637802000000|2021-11-25 01:00:00|11244|11241.5|11243.5|11242|11244|11242|11243.5|11241.5|2
1637805600000|2021-11-25 02:00:00|11244|11242.5|11244|11242|11244|11242.5|11244|11242|31
1637809200000|2021-11-25 03:00:00|11243.5|11242.5|11244|11242.5|11244|11242.5|11243.5|11242.5|1
1637816400000|2021-11-25 05:00:00||11242||11242.5||11242.5||11242|1
1637820000000|2021-11-25 06:00:00|11243.5|11242|11243.5|11242|11243.5|11242.5|11243.5|11242|61
1637823600000|2021-11-25 07:00:00|11244|11242.5|11244|11242.5|11245|11243.5|11243.5|11242|5894
1637827200000|2021-11-25 08:00:00|11244.5|11243|11244|11242.5|11245|11243.5|11243.5|11242|9819
1637830800000|2021-11-25 09:00:00|11244.5|11243|11243.5|11242|11245|11243.5|11243|11241.5|30685
1637834400000|2021-11-25 10:00:00|11243|11241.5|11242|11240.5|11243.5|11242|11241.5|11240|10656
1637838000000|2021-11-25 11:00:00|11242.5|11241|11241.5|11240|11242.5|11241|11241.5|11240|9066
1637841600000|2021-11-25 12:00:00|11242|11239.5|11242|11240.5|11242|11240.5|11240.5|11239|20057
1637845200000|2021-11-25 13:00:00|11241.5|11240|11241|11239.5|11242|11240.5|11240|11238.5|18057
1637848800000|2021-11-25 14:00:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|19704
1637852400000|2021-11-25 15:00:00|11241.5|11240|11241.5|11240|11241.5|11240|11240.5|11239|17477
1637856000000|2021-11-25 16:00:00|11242|11240.5|11242|11240.5|11242|11240.5|11241.5|11240|17353
1637859600000|2021-11-25 17:00:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11240.5|1839
1637863200000|2021-11-25 18:00:00|||||||||95
1637866800000|2021-11-25 19:00:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|57
1637870400000|2021-11-25 20:00:00|||||||||310
1637884800000|2021-11-26 00:00:00|11242.5|11241|11246|11244|11246.5|11245|11242.5|11241|1977
1637888400000|2021-11-26 01:00:00|11246.5|11244.5|11247|11245|11247|11245|11246|11244|813
1637892000000|2021-11-26 02:00:00|11246.5|11244.5|11246.5|11245|11247|11245|11246.5|11244.5|101
1637895600000|2021-11-26 03:00:00|11247|11245.5|11247|11245.5|11247.5|11245.5|11246|11244.5|253
1637899200000|2021-11-26 04:00:00|11246.5|11245|11247.5|11246|11247.5|11246|11246.5|11245|2010
1637902800000|2021-11-26 05:00:00|11248|11246.5|11249.5|11248|11249.5|11248|11247|11245.5|1076
1637906400000|2021-11-26 06:00:00|11249|11247.5|11247.5|11246|11250.5|11249|11247.5|11246|5536
1637910000000|2021-11-26 07:00:00|11248|11246.5|11248.5|11247|11251.5|11250|11247|11245.5|29441
1637913600000|2021-11-26 08:00:00|11248|11246.5|11247.5|11246|11249.5|11248|11245.5|11244|38135
1637917200000|2021-11-26 09:00:00|11247|11245.5|11248.5|11247|11248.5|11247|11246.5|11244.5|21799
1637920800000|2021-11-26 10:00:00|11248|11246.5|11244.5|11243|11248|11246.5|11244|11242.5|56309
1637924400000|2021-11-26 11:00:00|11245|11243.5|11245.5|11244|11246|11244.5|11243.5|11242|18871
1637928000000|2021-11-26 12:00:00|11246|11244.5|11243.5|11242|11246|11244.5|11243|11241.5|25838
1637931600000|2021-11-26 13:00:00|11243|11241.5|11243.5|11242|11244.5|11243|11242.5|11241|16195
1637935200000|2021-11-26 14:00:00|11243|11241.5|11245.5|11244|11246|11244.5|11243|11241.5|10553
1637938800000|2021-11-26 15:00:00|11246|11244.5|11245.5|11244|11247|11245.5|11245|11243.5|22497
1637942400000|2021-11-26 16:00:00|11245|11243.5|11246|11244.5|11247|11245.5|11245|11243.5|22592
1637946000000|2021-11-26 17:00:00|11245.5|11244|11245.5|11244|11246|11244.5|11245|11243.5|3409
1637949600000|2021-11-26 18:00:00|11246|11244.5|11246|11244.5|11246.5|11245|11245.5|11244|458
1637953200000|2021-11-26 19:00:00|11246.5||11246||11246.5||11246||105
1637956800000|2021-11-26 20:00:00|11245.5|11244|11246|11244|11246.5|11244.5|11245.5|11244|616
1638144000000|2021-11-29 00:00:00|11243.5|11242.5|11246.5|11245|11246.5|11245|11243.5|11242|1108
1638147600000|2021-11-29 01:00:00|11246|11244.5|11245.5|11244|11247|11245.5|11245.5|11244|432
1638151200000|2021-11-29 02:00:00|11245|11243.5|11244|11242.5|11245|11243.5|11244|11242.5|228
1638154800000|2021-11-29 03:00:00|11244.5||11244||11244.5||11244||154
1638158400000|2021-11-29 04:00:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11242.5|174
1638162000000|2021-11-29 05:00:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|163
1638165600000|2021-11-29 06:00:00|11244.5|11243|11245|11243.5|11245.5|11244|11244.5|11243|153
1638169200000|2021-11-29 07:00:00|11245.5|11244|11246|11244.5|11247|11245.5|11245|11243.5|11343
1638172800000|2021-11-29 08:00:00|11246.5|11245|11246|11244.5|11246.5|11245|11245|11243.5|17814
1638176400000|2021-11-29 09:00:00|11245.5|11244|11245|11243.5|11246|11244.5|11244|11242.5|14932
1638180000000|2021-11-29 10:00:00|11244.5|11243|11245|11243.5|11245.5|11244|11244|11242|17142
1638183600000|2021-11-29 11:00:00|11244.5|11243|11243|11241.5|11244.5|11243|11242.5|11241|22472
1638187200000|2021-11-29 12:00:00|11242.5|11241|11241.5|11240|11243|11241.5|11241.5|11240|22641
1638190800000|2021-11-29 13:00:00|11241|11239.5|11242.5|11241|11243|11241.5|11241|11239.5|14948
1638194400000|2021-11-29 14:00:00|11243|11241.5|11242|11240.5|11243|11241.5|11242|11240.5|18734
1638198000000|2021-11-29 15:00:00|11242.5|11241|11243.5|11242|11243.5|11242|11241.5|11240|23074
1638201600000|2021-11-29 16:00:00|11244|11242.5|11244|11242.5|11245|11243.5|11243.5|11242|13068
1638205200000|2021-11-29 17:00:00|11243.5|11242|11243.5|11242|11243.5|11242|11243|11241.5|3015
1638208800000|2021-11-29 18:00:00|||||||||492
1638212400000|2021-11-29 19:00:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|394
1638216000000|2021-11-29 20:00:00|11243|11241.5|11243.5|11241.5|11243.5|11242|11243|11241.5|775
1638230400000|2021-11-30 00:00:00|11243|11241|11242.5|11241|11243|11241|11242.5|11240.5|35
1638234000000|2021-11-30 01:00:00|11243|11241.5|11243.5|11241.5|11243.5|11241.5|11243|11241.5|29
1638237600000|2021-11-30 02:00:00||11242||11242||11242||11242|0
1638244800000|2021-11-30 04:00:00|11244|11242.5|11244|11242|11244|11242.5|11244|11242|75
1638248400000|2021-11-30 05:00:00|11244.5|11242.5|11247.5|11245.5|11247.5|11246|11244.5|11242.5|413
1638252000000|2021-11-30 06:00:00|11247|11246|11245|11243.5|11248.5|11246.5|11245|11243.5|1444
1638255600000|2021-11-30 07:00:00|11245.5|11244|11247|11245.5|11247|11245.5|11245|11243.5|17666
1638259200000|2021-11-30 08:00:00|11247.5|11246|11246|11244.5|11247.5|11246|11245.5|11244|40887
1638262800000|2021-11-30 09:00:00|11246.5|11245|11247|11245.5|11248|11246.5|11246|11244.5|29268
1638266400000|2021-11-30 10:00:00|11246.5|11245|11245.5|11244|11247|11245.5|11245.5|11244|50212
1638270000000|2021-11-30 11:00:00|11246|11244.5|11246|11244.5|11247.5|11246|11245.5|11244|18016
1638273600000|2021-11-30 12:00:00|11245.5|11244|11245.5|11244|11246.5|11245|11245|11243.5|15818
1638277200000|2021-11-30 13:00:00|11246|11243.5|11245|11243.5|11246.5|11245|11244.5|11243|12673
1638280800000|2021-11-30 14:00:00|11245.5|11244|11245|11243.5|11245.5|11244|11244|11242.5|11034
1638284400000|2021-11-30 15:00:00|11245.5|11243|11242|11240.5|11245.5|11244|11240|11238.5|21937
1638288000000|2021-11-30 16:00:00|11241.5|11240|11240.5|11239|11243.5|11242|11239|11237.5|37583
1638291600000|2021-11-30 17:00:00|11241|11239.5|11241|11239.5|11241|11239.5|11240|11238.5|3562
1638295200000|2021-11-30 18:00:00|11241.5|11240|11242|11240.5|11242|11240.5|11241.5|11240|228
1638298800000|2021-11-30 19:00:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|699
1638302400000|2021-11-30 20:00:00|11241|11239.5|11240|11238.5|11241|11239.5|11240|11238.5|313
1638316800000|2021-12-01 00:00:00|11240.5|11239|11237|11235|11240.5|11239|11237|11235|1781
1638320400000|2021-12-01 01:00:00|11237.5|11235.5|11237.5|11235.5|11238.5|11237|11237.5|11235.5|1053
1638324000000|2021-12-01 02:00:00|11237|11235|11240|11238|11240|11238.5|11237|11235|1582
1638327600000|2021-12-01 03:00:00|11239.5|11238.5|11239.5|11238|11240|11238.5|11239.5|11238|22
1638331200000|2021-12-01 04:00:00|11240|11238.5|11240|11238|11240|11238.5|11239.5|11238|41
1638334800000|2021-12-01 05:00:00|11239.5|11238.5|11240|11238.5|11240|11238.5|11239.5|11238.5|8
1638338400000|2021-12-01 06:00:00|11239.5|11238|11239.5|11238|11240|11238.5|11239.5|11237.5|226
1638342000000|2021-12-01 07:00:00|11240|11238.5|11239.5|11238|11241|11239.5|11239.5|11238|10479
1638345600000|2021-12-01 08:00:00|11240|11238.5|11237.5|11236|11240|11238.5|11236.5|11235|87146
1638349200000|2021-12-01 09:00:00|11237|11235.5|11238|11236.5|11238.5|11237|11236.5|11235|34741
1638352800000|2021-12-01 10:00:00|11237.5|11236|11236.5|11235|11239|11237.5|11236|11234.5|44197
1638356400000|2021-12-01 11:00:00|11237|11235.5|11237.5|11236|11237.5|11236|11236|11234.5|16976
1638360000000|2021-12-01 12:00:00|11237|11235.5|11237|11235.5|11238|11236.5|11236|11234.5|29471
1638363600000|2021-12-01 13:00:00|11236.5|11235|11234.5|11233|11237|11235.5|11234.5|11233|51113
1638367200000|2021-12-01 14:00:00|11234|11232.5|11234.5|11233|11236.5|11235|11234|11232.5|34686
1638370800000|2021-12-01 15:00:00|11234|11232.5|11233.5|11232|11234|11232.5|11232|11230.5|73254
1638374400000|2021-12-01 16:00:00|11233|11231.5|11235|11233.5|11235|11233.5|11233|11231.5|19414
1638378000000|2021-12-01 17:00:00|11234.5|11233|11235|11233.5|11235.5|11234|11234.5|11233|4446
1638381600000|2021-12-01 18:00:00|11235.5|11234|11237.5|11236|11237.5|11236|11235|11233.5|2619
1638385200000|2021-12-01 19:00:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|624
1638388800000|2021-12-01 20:00:00|11237.5|11236|11238|11236.5|11238.5|11236.5|11237.5|11236|684
1638403200000|2021-12-02 00:00:00|11237.5|11236|11237.5|11236|11238.5|11236.5|11237.5|11236|2849
1638406800000|2021-12-02 01:00:00|11238||11238||11238||11237.5||20
1638410400000|2021-12-02 02:00:00|11237.5||11237.5||11237.5||11237.5||6
1638414000000|2021-12-02 03:00:00|||||||||243
1638417600000|2021-12-02 04:00:00||11235.5||11236||11236||11235.5|13
1638421200000|2021-12-02 05:00:00|11237|11235.5|11237|11235.5|11237|11236|11237|11235.5|144
1638424800000|2021-12-02 06:00:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|566
1638428400000|2021-12-02 07:00:00|11236.5|11235|11234|11232.5|11237|11235|11233.5|11232|14606
1638432000000|2021-12-02 08:00:00|11233.5|11232|11236|11234.5|11236|11234.5|11233.5|11232|73227
1638435600000|2021-12-02 09:00:00|11236.5|11235|11236|11234.5|11237|11235.5|11235.5|11234|43176
1638439200000|2021-12-02 10:00:00|11235.5|11234|11238|11236.5|11238|11236.5|11235.5|11234|116767
1638442800000|2021-12-02 11:00:00|11237.5|11236|11238|11236.5|11239.5|11238|11237.5|11236|32854
1638446400000|2021-12-02 12:00:00|11238.5|11237|11241.5|11239.5|11241.5|11240|11238|11236.5|97613
1638450000000|2021-12-02 13:00:00|11241|11240|11240|11238.5|11242|11240.5|11239.5|11238|33748
1638453600000|2021-12-02 14:00:00|11240.5|11239|11240|11238.5|11242|11240.5|11240|11238.5|54685
1638457200000|2021-12-02 15:00:00|11240.5|11239|11240|11238.5|11240.5|11239|11239|11237.5|32111
1638460800000|2021-12-02 16:00:00|11239.5|11238|11239|11237.5|11240.5|11239|11239|11237.5|53058
1638464400000|2021-12-02 17:00:00|11238.5|11237|11238.5|11237|11239|11237.5|11238|11236.5|15234
1638468000000|2021-12-02 18:00:00|11239||11238.5||11239||11238.5||132
1638471600000|2021-12-02 19:00:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|46
1638475200000|2021-12-02 20:00:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|469
1638489600000|2021-12-03 00:00:00|11238.5|11237|11237.5|11236|11238.5|11237|11237.5|11236|335
1638493200000|2021-12-03 01:00:00|11238|11237|11240|11238.5|11240.5|11238.5|11237.5|11237|287
1638496800000|2021-12-03 02:00:00|11240.5|11239|11240|11238.5|11240.5|11239|11240|11238.5|2
1638500400000|2021-12-03 03:00:00|11240.5|11239|11239.5|11238|11240.5|11239|11239.5|11238|7
1638504000000|2021-12-03 04:00:00|11240|11237.5|11239|11237.5|11240|11237.5|11239|11237.5|7
1638507600000|2021-12-03 05:00:00|11239.5|11238|11239|11237.5|11239.5|11238|11239|11237.5|131
1638511200000|2021-12-03 06:00:00|11239.5|11238|11239|11237.5|11240.5|11239|11238|11236.5|1094
1638514800000|2021-12-03 07:00:00|11239.5|11238|11238|11236.5|11239.5|11238|11237.5|11236|33416
1638518400000|2021-12-03 08:00:00|11237.5|11236|11238|11236.5|11238.5|11237|11237|11235.5|37459
1638522000000|2021-12-03 09:00:00|11238.5|11237|11237.5|11236|11239|11237.5|11237|11235.5|39309
1638525600000|2021-12-03 10:00:00|11237|11235.5|11238|11236.5|11238.5|11237|11237|11235.5|40924
1638529200000|2021-12-03 11:00:00|11238.5|11237|11238|11236.5|11238.5|11237|11237.5|11236|12920
1638532800000|2021-12-03 12:00:00|11237.5|11236|11239|11237.5|11239|11237.5|11237.5|11236|20569
1638536400000|2021-12-03 13:00:00|11239.5|11238|11237.5|11236|11242|11240|11237.5|11236|74652
1638540000000|2021-12-03 14:00:00|11238|11236.5|11237.5|11236|11238|11236.5|11236.5|11235|30557
1638543600000|2021-12-03 15:00:00|11237|11235.5|11237.5|11236|11238.5|11237|11236|11234.5|40280
1638547200000|2021-12-03 16:00:00|11238|11236.5|11241|11239.5|11241|11239.5|11237.5|11236|34054
1638550800000|2021-12-03 17:00:00|11240.5|11239|11241|11239.5|11241.5|11240|11240.5|11239|3445
1638554400000|2021-12-03 18:00:00|11241.5|11240|11240|11238.5|11241.5|11240|11240|11238.5|3767
1638558000000|2021-12-03 19:00:00|11239.5|11238|11239.5|11238|11240|11238.5|11239.5|11238|1070
1638561600000|2021-12-03 20:00:00|11239|11237.5|11238|11236|11239.5|11238|11238|11236|1936
1638748800000|2021-12-06 00:00:00|11237.5|11236|11236|11234.5|11238|11236|11235.5|11234|170
1638752400000|2021-12-06 01:00:00|11236.5|11235|11236.5|11235|11237|11235|11236|11235|45
1638756000000|2021-12-06 02:00:00|11237||11236.5||11237||11236.5||21
1638759600000|2021-12-06 03:00:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|381
1638763200000|2021-12-06 04:00:00|||||||||345
1638766800000|2021-12-06 05:00:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|104
1638770400000|2021-12-06 06:00:00|11237|11235.5|11237.5|11236|11238|11236|11237|11235.5|2417
1638774000000|2021-12-06 07:00:00|11238|11236.5|11238.5|11237|11239|11237.5|11238|11236.5|25118
1638777600000|2021-12-06 08:00:00|11239|11237.5|11238.5|11237|11239.5|11237.5|11238|11236.5|84426
1638781200000|2021-12-06 09:00:00|11238|11236.5|11237|11235.5|11238.5|11237|11237|11235.5|28917
1638784800000|2021-12-06 10:00:00|11237.5|11236|11238|11236.5|11238.5|11237|11237|11235.5|28461
1638788400000|2021-12-06 11:00:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|15782
1638792000000|2021-12-06 12:00:00|11238|11236.5|11237.5|11236|11238.5|11237|11237.5|11236|24238
1638795600000|2021-12-06 13:00:00|11238|11236.5|11237|11235.5|11238.5|11237|11237|11235.5|32314
1638799200000|2021-12-06 14:00:00|11237.5|11236|11238|11236.5|11238.5|11237|11237|11235.5|16995
1638802800000|2021-12-06 15:00:00|11238.5|11236|11238|11236.5|11238.5|11237|11238|11236|16501
1638806400000|2021-12-06 16:00:00|11238.5|11237|11236.5|11235|11239.5|11238|11236.5|11235|12299
1638810000000|2021-12-06 17:00:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|10320
1638813600000|2021-12-06 18:00:00|11236|11234.5|11234|11232.5|11236|11234.5|11233|11231.5|6691
1638817200000|2021-12-06 19:00:00|11234.5|11233|11233.5|11232|11235|11233.5|11233.5|11232|2561
1638820800000|2021-12-06 20:00:00|11234|11232.5|11234|11232.5|11234|11232.5|11233.5|11231.5|911
1638835200000|2021-12-07 00:00:00|11243|11230.5|11232.5|11231|11243|11232|11232.5|11230.5|14
1638838800000|2021-12-07 01:00:00|11232|11230.5|11232|11230.5|11232|11230.5|11232|11230.5|4
1638842400000|2021-12-07 02:00:00|||||||||75
1638846000000|2021-12-07 03:00:00|11232.5|11231|11231|11228.5|11232.5|11231|11230.5|11228|1031
1638849600000|2021-12-07 04:00:00|11230.5|11228|11230|11227.5|11230.5|11228|11229|11227.5|0
1638853200000|2021-12-07 05:00:00|11230.5|11228|11231|11228.5|11231|11229|11230|11228|0
1638856800000|2021-12-07 06:00:00|11230.5|11227.5|11230.5|11228.5|11231|11229|11229.5|11227.5|0
1638860400000|2021-12-07 07:00:00|11230|11229|11230.5|11229|11231|11229.5|11227.5|11226|7420
1638864000000|2021-12-07 08:00:00|11230|11228.5|11230|11228.5|11231.5|11230|11229.5|11228|18110
1638867600000|2021-12-07 09:00:00|11229.5|11228|11229|11227.5|11229.5|11228|11227.5|11226|9149
1638871200000|2021-12-07 10:00:00|11229.5|11227|11228.5|11227|11230|11228.5|11228|11226.5|6977
1638874800000|2021-12-07 11:00:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|4479
1638878400000|2021-12-07 12:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11229.5|11228|7632
1638882000000|2021-12-07 13:00:00|11230|11228.5|11230.5|11229|11231|11229.5|11230|11228.5|8708
1638885600000|2021-12-07 14:00:00|11231|11228.5|11232.5|11231|11232.5|11231|11230.5|11228.5|10551
1638889200000|2021-12-07 15:00:00|11232|11230.5|11231.5|11230|11233|11231.5|11231.5|11230|4112
1638892800000|2021-12-07 16:00:00|11231|11229.5|11231|11229.5|11231.5|11229.5|11230.5|11229|942
1646092800000|2022-03-01 00:00:00|11182|11180|11173|11171.5|11182|11180|11173|11171|786
1646096400000|2022-03-01 01:00:00|11172.5|11171|11178|11176.5|11178.5|11176.5|11172.5|11171|64
1646100000000|2022-03-01 02:00:00|11177.5|11176|11175.5|11173.5|11178|11176|11175|11173.5|406
1646103600000|2022-03-01 03:00:00|11175|11174|11176.5|11175|11176.5|11175|11175|11174|6
1646107200000|2022-03-01 04:00:00|11176|11174.5|11175.5|11174|11176.5|11175|11175.5|11174|335
1646110800000|2022-03-01 05:00:00|11175|11173.5|11175.5|11174|11176.5|11174.5|11175|11173|428
1646114400000|2022-03-01 06:00:00|11176|11173|11174|11172.5|11176|11173|11173.5|11172|1432
1646118000000|2022-03-01 07:00:00|11174.5|11172|11171|11169.5|11174.5|11172.5|11167|11165.5|4504
1646121600000|2022-03-01 08:00:00|11171.5|11170|11171.5|11170|11176|11174.5|11170.5|11169|30947
1646125200000|2022-03-01 09:00:00|11171|11169.5|11184|11182.5|11187|11185.5|11171|11169.5|31667
1646128800000|2022-03-01 10:00:00|11183.5|11182|11190|11188.5|11199.5|11198|11182|11180.5|31930
1646132400000|2022-03-01 11:00:00|11190.5|11189|11204|11202.5|11204.5|11203|11190.5|11189|36036
1646136000000|2022-03-01 12:00:00|11203.5|11202|11192|11190|11206|11204.5|11191.5|11190|36376
1646139600000|2022-03-01 13:00:00|11192.5|11190.5|11192|11190.5|11197|11195.5|11188|11186.5|57586
1646143200000|2022-03-01 14:00:00|11191|11189.5|11201.5|11199.5|11205|11203.5|11190.5|11189|26284
1646146800000|2022-03-01 15:00:00|11201|11200|11206|11204|11209|11207.5|11200.5|11198.5|11689
1646150400000|2022-03-01 16:00:00|11205.5|11204.5|11213|11211.5|11217.5|11215.5|11203|11201.5|15268
1646154000000|2022-03-01 17:00:00|11213.5|11212|11211.5|11210|11214.5|11213|11211.5|11210|3307
1646157600000|2022-03-01 18:00:00|11211|11209.5|11217|11215|11217.5|11216|11210.5|11209|1440
1646161200000|2022-03-01 19:00:00|11216.5|11215.5|11213|11211.5|11217|11215.5|11212|11210.5|394
1646164800000|2022-03-01 20:00:00|11212.5|11211|11211|11209|11213|11211|11210.5|11209|56
1646179200000|2022-03-02 00:00:00|11215|11213|11205.5|11203.5|11215|11213|11205.5|11203.5|286
1646182800000|2022-03-02 01:00:00|11206.5|11204|11205.5|11204|11207|11205|11205|11203.5|140
1646186400000|2022-03-02 02:00:00|11205|11203.5|11205.5|11204|11208.5|11206.5|11204|11202|192
1646190000000|2022-03-02 03:00:00|11205|11203.5|11205.5|11204|11206|11204|11204|11202|12
1646193600000|2022-03-02 04:00:00|11206|11204.5|11206|11203.5|11207.5|11205.5|11205|11203.5|12
1646197200000|2022-03-02 05:00:00|11205.5|11204|11208.5|11205.5|11208.5|11205.5|11205.5|11203|144
1646200800000|2022-03-02 06:00:00|11208|11206|11212|11210.5|11214.5|11212.5|11207.5|11205.5|952
1646204400000|2022-03-02 07:00:00|11211.5|11209.5|11212.5|11211|11216.5|11215|11207.5|11206|15896
1646208000000|2022-03-02 08:00:00|11212|11210.5|11198|11196.5|11212|11210.5|11190|11188.5|68410
1646211600000|2022-03-02 09:00:00|11197.5|11196|11204|11202.5|11204.5|11203|11196|11194.5|38117
1646215200000|2022-03-02 10:00:00|11203.5|11202|11197.5|11196|11203.5|11202|11196|11194.5|51387
1646218800000|2022-03-02 11:00:00|11198|11196.5|11195|11193.5|11200.5|11199|11194.5|11193|43844
1646222400000|2022-03-02 12:00:00|11194.5|11193|11193.5|11192|11195|11193.5|11188|11186.5|59742
1646226000000|2022-03-02 13:00:00|11194|11192.5|11186|11184.5|11194|11192.5|11183.5|11182|58518
1646229600000|2022-03-02 14:00:00|11186.5|11185|11186|11184.5|11188.5|11187|11184.5|11183|42292
1646233200000|2022-03-02 15:00:00|11185.5|11184|11179|11177.5|11188.5|11187|11178|11176.5|47126
1646236800000|2022-03-02 16:00:00|11179.5|11178|11179|11177.5|11181.5|11180|11175.5|11174|21929
1646240400000|2022-03-02 17:00:00|11178.5|11177|11180.5|11179|11182.5|11181|11177.5|11176|10425
1646244000000|2022-03-02 18:00:00|11180|11178.5|11179.5|11178|11181|11179.5|11179.5|11178|3098
1646247600000|2022-03-02 19:00:00|11180|11178.5|11179.5|11178|11180|11178.5|11179|11177.5|489
1646251200000|2022-03-02 20:00:00|11180|11178.5|11179|11177|11180|11178.5|11178.5|11176.5|3790
1646265600000|2022-03-03 00:00:00|11181.5|11179.5|11188|11186.5|11188.5|11187|11181|11179|4678
1646269200000|2022-03-03 01:00:00|11187.5|11186|11191.5|11189.5|11192|11190.5|11186.5|11184|2228
1646272800000|2022-03-03 02:00:00|11192|11190|11194.5|11193|11196|11194.5|11191.5|11190|11308
1646276400000|2022-03-03 03:00:00|11194|11192|11196.5|11195|11196.5|11195|11194|11192|760
1646280000000|2022-03-03 04:00:00|11196|11194.5|11193.5|11192|11196.5|11195|11193.5|11192|672
1646283600000|2022-03-03 05:00:00|11194|11192.5|11193.5|11192|11194|11192.5|11193.5|11191.5|125
1646287200000|2022-03-03 06:00:00|11193|11191.5|11185.5|11184|11193|11191.5|11185.5|11184|5900
1646290800000|2022-03-03 07:00:00|11185|11183.5|11186|11184.5|11189.5|11188|11184.5|11183|18561
1646294400000|2022-03-03 08:00:00|11185.5|11184|11179.5|11178|11185.5|11184|11175.5|11174|63294
1646298000000|2022-03-03 09:00:00|11179|11177.5|11174|11172.5|11179.5|11178|11173|11171.5|119333
1646301600000|2022-03-03 10:00:00|11173.5|11172|11173.5|11172|11176.5|11175|11171|11169.5|71647
1646305200000|2022-03-03 11:00:00|11174|11172.5|11173|11171.5|11177.5|11176|11171|11169.5|64645
1646308800000|2022-03-03 12:00:00|11173.5|11172|11167|11165.5|11174.5|11173|11166.5|11165|41489
1646312400000|2022-03-03 13:00:00|11167.5|11166|11172.5|11171|11176|11174.5|11167.5|11166|49077
1646316000000|2022-03-03 14:00:00|11173|11171.5|11174|11172.5|11174|11172.5|11170|11168.5|70815
1646319600000|2022-03-03 15:00:00|11173.5|11172|11178.5|11176.5|11179.5|11178|11173.5|11172|26618
1646323200000|2022-03-03 16:00:00|11178|11177|11183.5|11182|11187.5|11186|11178|11176.5|24009
1646326800000|2022-03-03 17:00:00|11183|11181.5|11181.5|11180|11185.5|11184|11180|11178.5|16426
1646330400000|2022-03-03 18:00:00|11182|11180.5|11181|11179.5|11182|11180.5|11180.5|11179|1329
1646334000000|2022-03-03 19:00:00|11181.5|11180|11181.5|11180|11181.5|11180|11178.5|11177|915
1646337600000|2022-03-03 20:00:00|11181|11179.5|11183|11181.5|11183|11181.5|11180.5|11179|345
1646352000000|2022-03-04 00:00:00|11186.5|11184|11204|11202.5|11211|11208.5|11186|11184|1429
1646355600000|2022-03-04 01:00:00|11202.5|11200.5|11191.5|11189.5|11205.5|11203|11188.5|11186|554
1646359200000|2022-03-04 02:00:00|11192|11190|11197.5|11195.5|11197.5|11195.5|11191|11189|135
1646362800000|2022-03-04 03:00:00|11197|11195|11197.5|11195.5|11199|11197.5|11193.5|11191.5|334
1646366400000|2022-03-04 04:00:00|11198|11196|11195.5|11194|11198|11196.5|11195|11193.5|585
1646370000000|2022-03-04 05:00:00|11196|11194.5|11195|11193.5|11197|11195|11194.5|11192.5|412
1646373600000|2022-03-04 06:00:00|11196|11194|11195|11193|11196|11194|11192.5|11190.5|726
1646377200000|2022-03-04 07:00:00|11194.5|11193.5|11194|11192.5|11198.5|11196.5|11190.5|11189|22576
1646380800000|2022-03-04 08:00:00|11193.5|11192|11200|11198.5|11200.5|11199|11193|11191.5|42169
1646384400000|2022-03-04 09:00:00|11199.5|11198|11198.5|11197|11204.5|11203|11193|11191.5|55731
1646388000000|2022-03-04 10:00:00|11198|11196.5|11201|11199.5|11201.5|11200|11196|11194.5|39409
1646391600000|2022-03-04 11:00:00|11200.5|11199|11202|11200.5|11202.5|11201|11197.5|11196|38691
1646395200000|2022-03-04 12:00:00|11202.5|11201|11205.5|11204|11207.5|11206|11201.5|11200|31007
1646398800000|2022-03-04 13:00:00|11205|11203.5|11211|11209.5|11214|11212.5|11203.5|11202|60189
1646402400000|2022-03-04 14:00:00|11211.5|11210|11211|11209.5|11213.5|11212|11208|11206.5|46942
1646406000000|2022-03-04 15:00:00|11210.5|11209|11215.5|11214|11220.5|11219|11209.5|11208|52660
1646409600000|2022-03-04 16:00:00|11216|11214.5|11208|11206.5|11219|11217.5|11207.5|11206|50421
1646413200000|2022-03-04 17:00:00|11207.5|11206|11210.5|11209|11210.5|11209|11207.5|11206|20143
1646416800000|2022-03-04 18:00:00|11210|11208.5|11213.5|11211.5|11213.5|11212|11209.5|11208|2826
1646420400000|2022-03-04 19:00:00|11213|11212|11213|11211|11214.5|11213|11212|11210.5|1964
1646424000000|2022-03-04 20:00:00|11213.5|11211.5|11210.5|11207.5|11213.5|11212|11208|11206.5|1881
1646611200000|2022-03-07 00:00:00|11215|11212.5|11218|11216|11221.5|11220|11214.5|11212.5|268
1646614800000|2022-03-07 01:00:00|11217.5|11215.5|11220.5|11219|11221.5|11219|11216|11214|298
1646618400000|2022-03-07 02:00:00|11221.5|11219.5|11219.5|11217.5|11221.5|11219.5|11218.5|11217|290
1646622000000|2022-03-07 03:00:00|11219|11218|11219|11217|11219.5|11218|11217|11215|81
1646625600000|2022-03-07 04:00:00|11218.5|11217.5|11218|11216.5|11219|11217.5|11217.5|11216|31
1646629200000|2022-03-07 05:00:00|11217.5|11216|11219.5|11218|11220|11218.5|11216.5|11215|270
1646632800000|2022-03-07 06:00:00|11220|11218.5|11220|11218|11221|11219.5|11219.5|11218|1671
1646636400000|2022-03-07 07:00:00|11219|11217|11215.5|11214|11219.5|11218|11210|11208.5|19395
1646640000000|2022-03-07 08:00:00|11216|11214.5|11216|11214.5|11222|11220.5|11210|11208.5|34126
1646643600000|2022-03-07 09:00:00|11216.5|11215|11216.5|11215|11219.5|11218|11211.5|11210|30692
1646647200000|2022-03-07 10:00:00|11216|11214.5|11217|11215.5|11220|11218.5|11213.5|11212|28649
1646650800000|2022-03-07 11:00:00|11217.5|11216|11212.5|11211|11220.5|11219|11212|11210.5|24200
1646654400000|2022-03-07 12:00:00|11213|11211.5|11202|11200.5|11213|11211.5|11201.5|11200|40516
1646658000000|2022-03-07 13:00:00|11202.5|11200|11192.5|11191|11204.5|11203|11191.5|11190|61025
1646661600000|2022-03-07 14:00:00|11193|11191.5|11196.5|11195|11200.5|11199|11192.5|11191|36145
1646665200000|2022-03-07 15:00:00|11196|11194.5|11195.5|11194|11197|11195.5|11191|11189.5|44310
1646668800000|2022-03-07 16:00:00|11196|11194.5|11196|11194.5|11197.5|11196|11194.5|11193|25138
1646672400000|2022-03-07 17:00:00|11196.5|11195|11195.5|11194|11200.5|11199|11195.5|11194|13964
1646676000000|2022-03-07 18:00:00|11196|11194.5|11200|11198.5|11200.5|11199|11196|11194.5|2075
1646679600000|2022-03-07 19:00:00|11199.5|11198|11198.5|11196.5|11200|11198.5|11197.5|11196|787
1646683200000|2022-03-07 20:00:00|11198|11197|11197|11194.5|11198.5|11197|11195.5|11194|950
1646697600000|2022-03-08 00:00:00|11199|11196|11197|11195|11199.5|11196|11194.5|11191.5|75
1646701200000|2022-03-08 01:00:00|11196.5|11195.5|11192|11190.5|11197|11195.5|11192|11190.5|470
1646704800000|2022-03-08 02:00:00|11192.5|11191|11193|11191.5|11193|11191.5|11192|11191|57
1646708400000|2022-03-08 03:00:00|11193.5|11192|11192|11190.5|11193.5|11192|11190.5|11189|85
1646712000000|2022-03-08 04:00:00|11191.5|11190|11191.5|11190|11193|11191.5|11191.5|11190|37
1646715600000|2022-03-08 05:00:00|11192|11190.5|11193|11191.5|11193.5|11191.5|11190.5|11189|305
1646719200000|2022-03-08 06:00:00|11193.5|11192|11194|11192.5|11195|11193.5|11193.5|11192|386
1646722800000|2022-03-08 07:00:00|11193.5|11192|11198|11196.5|11202|11200.5|11193.5|11192|11966
1646726400000|2022-03-08 08:00:00|11197.5|11196|11185|11183.5|11197.5|11196|11173|11171.5|44677
1646730000000|2022-03-08 09:00:00|11185.5|11184|11180.5|11178.5|11189|11187.5|11178|11176.5|27497
1646733600000|2022-03-08 10:00:00|11180|11179|11178.5|11177|11182.5|11181|11176.5|11175|32507
1646737200000|2022-03-08 11:00:00|11178|11176.5|11181.5|11180|11183|11181.5|11176.5|11175|14887
1646740800000|2022-03-08 12:00:00|11181|11179.5|11177.5|11176|11181|11179.5|11172|11170.5|30001
1646744400000|2022-03-08 13:00:00|11178|11176.5|11179.5|11178|11184.5|11182.5|11177.5|11175.5|37665
1646748000000|2022-03-08 14:00:00|11180|11178.5|11182|11180.5|11183.5|11182|11174.5|11173|33423
1646751600000|2022-03-08 15:00:00|11182.5|11181|11186|11184.5|11190|11188.5|11180.5|11179|42582
1646755200000|2022-03-08 16:00:00|11185.5|11184|11182|11180.5|11186|11184.5|11180.5|11179|28461
1646758800000|2022-03-08 17:00:00|11182.5|11181|11174|11172.5|11182.5|11181|11173|11171.5|13351
1646762400000|2022-03-08 18:00:00|11173.5|11172|11176.5|11175|11177.5|11176|11171.5|11170|3140
1646766000000|2022-03-08 19:00:00|11177|11176|11179|11177.5|11180.5|11179|11176.5|11175.5|713
1646769600000|2022-03-08 20:00:00|11178.5|11177|11180.5|11178|11181|11179.5|11178|11176.5|273
1646784000000|2022-03-09 00:00:00|11182|11176.5|11182.5|11180.5|11184.5|11182.5|11181|11176.5|41
1646787600000|2022-03-09 01:00:00|11182|11181|11179.5|11177.5|11182|11181|11177.5|11176|319
1646791200000|2022-03-09 02:00:00|11179|11178|11178.5|11177|11180.5|11179|11178|11176|24
1646794800000|2022-03-09 03:00:00|11178|11176.5|11177|11175.5|11178.5|11177|11177|11175.5|75
1646798400000|2022-03-09 04:00:00|11176.5|11175|11176.5|11174.5|11177|11175.5|11176|11174.5|18
1646802000000|2022-03-09 05:00:00|11176|11175|11177|11175.5|11177|11175.5|11176|11174.5|11
1646805600000|2022-03-09 06:00:00|11176.5|11175|11176.5|11175|11177.5|11176|11176.5|11175|40
1646809200000|2022-03-09 07:00:00|11177|11175.5|11181|11179|11183|11181|11177|11175.5|15797
1646812800000|2022-03-09 08:00:00|11181.5|11179.5|11174|11172.5|11185.5|11184|11174|11172.5|21575
1646816400000|2022-03-09 09:00:00|11173.5|11172|11170.5|11169|11175|11173.5|11168.5|11167|35825
1646820000000|2022-03-09 10:00:00|11170|11168.5|11169.5|11168|11171.5|11170|11165.5|11163.5|30091
1646823600000|2022-03-09 11:00:00|11169|11167.5|11173|11171.5|11176|11174.5|11169|11167.5|17522
1646827200000|2022-03-09 12:00:00|11172.5|11171|11174|11172.5|11175.5|11174|11168|11166.5|18646
1646830800000|2022-03-09 13:00:00|11174.5|11173|11173.5|11172|11176|11174.5|11171.5|11170|26645
1646834400000|2022-03-09 14:00:00|11173|11171.5|11163|11161.5|11173.5|11172|11161.5|11160|48106
1646838000000|2022-03-09 15:00:00|11162.5|11161|11164|11162.5|11168.5|11167|11161.5|11160|26294
1646841600000|2022-03-09 16:00:00|11164.5|11163|11162|11160.5|11171|11169.5|11162|11160.5|28238
1646845200000|2022-03-09 17:00:00|11161.5|11160|11162.5|11160.5|11164|11162|11160|11158.5|7306
1646848800000|2022-03-09 18:00:00|11163|11161|11163.5|11162|11164|11162.5|11161.5|11160|1343
1646852400000|2022-03-09 19:00:00|11163|11161.5|11161.5|11160|11163.5|11161.5|11161.5|11160|274
1646856000000|2022-03-09 20:00:00|11161|11159.5|11162.5|11161|11163|11161.5|11161|11159.5|889
1646870400000|2022-03-10 00:00:00|11164|11162|11163.5|11161.5|11165.5|11163.5|11161.5|11159.5|145
1646874000000|2022-03-10 01:00:00|11163|11161|11164|11162.5|11165|11162.5|11163|11161|96
1646877600000|2022-03-10 02:00:00|11163.5|11162|11163.5|11162|11164|11162.5|11163|11161.5|225
1646881200000|2022-03-10 03:00:00|11163|11161.5|11163|11161|11163.5|11162|11162.5|11161|144
1646884800000|2022-03-10 04:00:00|11162.5|11161.5|11163|11161.5|11163.5|11162|11162.5|11161|69
1646888400000|2022-03-10 05:00:00|11163.5|11162|11164|11162.5|11164.5|11163|11163|11162|223
1646892000000|2022-03-10 06:00:00|11164.5|11163|11166.5|11165|11167|11165|11164.5|11163|514
1646895600000|2022-03-10 07:00:00|11167|11165.5|11164|11162.5|11167|11165.5|11158|11156.5|13528
1646899200000|2022-03-10 08:00:00|11164.5|11163|11174|11172.5|11174.5|11173|11164.5|11163|25472
1646902800000|2022-03-10 09:00:00|11174.5|11173|11169.5|11168|11174.5|11173|11167|11165.5|29935
1646906400000|2022-03-10 10:00:00|11170|11168.5|11162|11160.5|11171|11169.5|11159.5|11158|29511
1646910000000|2022-03-10 11:00:00|11161.5|11160|11164.5|11163|11166|11164.5|11160.5|11159|20459
1646913600000|2022-03-10 12:00:00|11164|11162.5|11132.5|11131|11164.5|11162.5|11130|11128.5|32028
1646917200000|2022-03-10 13:00:00|11133|11130.5|11136.5|11135|11142.5|11140.5|11132.5|11130.5|42333
1646920800000|2022-03-10 14:00:00|11136|11134.5|11140|11138.5|11146.5|11145|11132.5|11131|44948
1646924400000|2022-03-10 15:00:00|11140.5|11139|11141|11139.5|11143.5|11142|11137.5|11136|41002
1646928000000|2022-03-10 16:00:00|11140.5|11139|11140|11138.5|11146|11144.5|11138.5|11137|21888
1646931600000|2022-03-10 17:00:00|11140.5|11139|11140.5|11139|11142.5|11141|11139.5|11138|6973
1646935200000|2022-03-10 18:00:00|11141|11139.5|11142|11140.5|11143.5|11142|11140.5|11139|1213
1646938800000|2022-03-10 19:00:00|11142.5|11141|11143.5|11142|11143.5|11142|11141.5|11140|394
1646942400000|2022-03-10 20:00:00|11144|11142.5|11145.5|11143.5|11145.5|11144|11143.5|11142|467
1646956800000|2022-03-11 00:00:00|11144.5|11142.5|11149|11147|11154.5|11151.5|11144|11142|313
1646960400000|2022-03-11 01:00:00|11148.5|11146.5|11151.5|11150|11152.5|11151|11147|11145.5|429
1646964000000|2022-03-11 02:00:00|11152|11150.5|11154|11152.5|11154|11152.5|11151.5|11150|440
1646967600000|2022-03-11 03:00:00|11154.5|11153.5|11155|11153.5|11155|11153.5|11154|11153|238
1646971200000|2022-03-11 04:00:00|11154.5|11153|11155|11153.5|11155.5|11154|11154|11152.5|252
1646974800000|2022-03-11 05:00:00|11154.5|11153|11154|11152.5|11156|11154.5|11152.5|11150.5|477
1646978400000|2022-03-11 06:00:00|11154.5|11153|11149|11147.5|11156|11154.5|11149|11147.5|1011
1646982000000|2022-03-11 07:00:00|11148.5|11147|11147|11145.5|11151.5|11150|11146.5|11145|13554
1646985600000|2022-03-11 08:00:00|11146.5|11145|11145|11143.5|11149|11147.5|11144|11142.5|32891
1646989200000|2022-03-11 09:00:00|11145.5|11144|11145.5|11144|11147.5|11146|11143|11141.5|24941
1646992800000|2022-03-11 10:00:00|11146|11144.5|11142|11140.5|11147|11145.5|11141.5|11140|23185
1646996400000|2022-03-11 11:00:00|11142.5|11141|11137.5|11136|11143|11141.5|11129.5|11128|30222
1647000000000|2022-03-11 12:00:00|11138|11136.5|11135|11133.5|11138|11136.5|11132|11130.5|21240
1647003600000|2022-03-11 13:00:00|11134.5|11133|11135.5|11134|11137.5|11136|11133|11131.5|31361
1647007200000|2022-03-11 14:00:00|11136|11134.5|11141|11139|11145|11143.5|11133.5|11132|34277
1647010800000|2022-03-11 15:00:00|11140.5|11139.5|11138.5|11137|11144|11142.5|11138|11136.5|29808
1647014400000|2022-03-11 16:00:00|11139|11137.5|11145|11143.5|11145.5|11144|11139|11137.5|16242
1647018000000|2022-03-11 17:00:00|11144.5|11143|11146|11144.5|11147.5|11146|11144.5|11143|5068
1647021600000|2022-03-11 18:00:00|11145.5|11144|11145|11143.5|11145.5|11144.5|11144.5|11143|402
1647025200000|2022-03-11 19:00:00|11144.5|11143|11144.5|11143|11144.5|11143|11144|11142.5|347
1647028800000|2022-03-11 20:00:00|11144|11142.5|11145|11143|11145|11143.5|11143.5|11142|555
1647216000000|2022-03-14 00:00:00|11138.5|11137.5|11133.5|11131.5|11139|11137.5|11130.5|11128.5|246
1647219600000|2022-03-14 01:00:00|11133|11132|11138|11136|11140.5|11138.5|11133|11131.5|271
1647223200000|2022-03-14 02:00:00|11137.5|11135.5|11138.5|11136.5|11139|11137|11137|11135.5|62
1647226800000|2022-03-14 03:00:00|11138|11136|11138|11136.5|11138.5|11136.5|11137.5|11136|88
1647230400000|2022-03-14 04:00:00|11137.5|11136|11138|11136.5|11138|11136.5|11137.5|11136|176
1647234000000|2022-03-14 05:00:00|11137.5|11136|11138|11136.5|11138|11136.5|11137.5|11136|226
1647237600000|2022-03-14 06:00:00|11138.5|11137|11139|11137.5|11140.5|11139|11138|11136.5|904
1647241200000|2022-03-14 07:00:00|11139.5|11137|11134|11132.5|11142.5|11141|11134|11132.5|11667
1647244800000|2022-03-14 08:00:00|11134.5|11133|11133.5|11132|11137.5|11136|11130.5|11129|23862
1647248400000|2022-03-14 09:00:00|11133|11131.5|11128.5|11127|11133|11132|11125.5|11124|31184
1647252000000|2022-03-14 10:00:00|11129|11127.5|11134|11132|11134.5|11133|11126.5|11125|18363
1647255600000|2022-03-14 11:00:00|11133.5|11131.5|11133|11131.5|11135.5|11134|11132.5|11131|13285
1647259200000|2022-03-14 12:00:00|11133.5|11132|11132.5|11131|11136|11134.5|11131|11129.5|9802
1647262800000|2022-03-14 13:00:00|11133|11131.5|11130.5|11129|11133|11131.5|11128.5|11127|15146
1647266400000|2022-03-14 14:00:00|11131|11129.5|11130|11128.5|11131.5|11130|11128|11126.5|19320
1647270000000|2022-03-14 15:00:00|11129.5|11128|11130.5|11129|11133|11131.5|11129.5|11128|12522
1647273600000|2022-03-14 16:00:00|11131|11129.5|11131|11129.5|11132.5|11131|11128.5|11127|15447
1647277200000|2022-03-14 17:00:00|11131.5|11130|11132|11130.5|11132|11130.5|11130|11128.5|3248
1647280800000|2022-03-14 18:00:00|11131.5|11130|11130|11128.5|11132|11130.5|11130|11128.5|400
1647284400000|2022-03-14 19:00:00|11129.5|11128|11127.5|11126|11130.5|11128.5|11127.5|11126|1419
1647288000000|2022-03-14 20:00:00|11128|11126.5|11129|11127.5|11129|11127.5|11127.5|11126|216
1647302400000|2022-03-15 00:00:00|11128.5|11126|11128.5|11126.5|11129.5|11128|11126.5|11124.5|92
1647306000000|2022-03-15 01:00:00|11128|11127|11129|11127.5|11129|11127.5|11125|11123.5|215
1647309600000|2022-03-15 02:00:00|11128.5|11126.5|11126|11124.5|11128.5|11126.5|11126|11124.5|183
1647313200000|2022-03-15 03:00:00|11125.5|11124|11127.5|11126|11127.5|11126|11125.5|11124|158
1647316800000|2022-03-15 04:00:00|11128|11125.5|11128.5|11126.5|11129|11127.5|11128|11125.5|15
1647320400000|2022-03-15 05:00:00|11129|11127|11127.5|11126|11129|11127.5|11127.5|11125.5|14
1647324000000|2022-03-15 06:00:00|11128|11126.5|11131|11129.5|11131|11129.5|11127.5|11125.5|370
1647327600000|2022-03-15 07:00:00|11131.5|11130|11133.5|11132|11138|11136.5|11131|11129.5|18694
1647331200000|2022-03-15 08:00:00|11133|11131.5|11138.5|11137|11140|11138.5|11131.5|11130|19970
1647334800000|2022-03-15 09:00:00|11139|11137.5|11135.5|11134|11139|11137.5|11132.5|11131|15687
1647338400000|2022-03-15 10:00:00|11135|11133.5|11134.5|11133|11137|11135.5|11132|11130.5|39688
1647342000000|2022-03-15 11:00:00|11134|11132.5|11137.5|11136|11138|11136.5|11134|11132.5|27629
1647345600000|2022-03-15 12:00:00|11138|11136.5|11140|11138.5|11142|11140|11136.5|11135|20776
1647349200000|2022-03-15 13:00:00|11139.5|11138|11142|11140.5|11143|11141.5|11139.5|11138|24535
1647352800000|2022-03-15 14:00:00|11141.5|11140|11143.5|11142|11144|11142.5|11140|11138.5|22200
1647356400000|2022-03-15 15:00:00|11143|11141.5|11145.5|11144|11146.5|11145|11141|11139.5|18432
1647360000000|2022-03-15 16:00:00|11145|11143.5|11148.5|11147|11149.5|11148|11145|11143.5|27671
1647363600000|2022-03-15 17:00:00|11149|11147.5|11146.5|11145|11150|11148.5|11145|11143.5|9092
1647367200000|2022-03-15 18:00:00|11147|11145.5|11145|11143.5|11147|11145.5|11145|11143.5|672
1647370800000|2022-03-15 19:00:00|11145.5|11144|11144.5|11143|11146|11144.5|11144.5|11143|487
1647374400000|2022-03-15 20:00:00|11145|11143.5|11145|11143.5|11145|11143.5|11145|11143.5|229
1647388800000|2022-03-16 00:00:00|11147.5|11144|11148|11146|11148.5|11147|11146|11143.5|100
1647392400000|2022-03-16 01:00:00|11148.5|11146.5|11145.5|11143.5|11148.5|11146.5|11145|11143|120
1647396000000|2022-03-16 02:00:00|11146|11144|11146|11144.5|11146|11144.5|11145|11143.5|28
1647399600000|2022-03-16 03:00:00|11146.5|11144|11146.5|11144.5|11146.5|11144.5|11146|11144|24
1647403200000|2022-03-16 04:00:00|11147|11145|11146|11144.5|11147|11145.5|11146|11144.5|106
1647406800000|2022-03-16 05:00:00|11145.5|11144|11146.5|11144.5|11146.5|11144.5|11145.5|11144|211
1647410400000|2022-03-16 06:00:00|11146|11144|11142|11140.5|11146|11144|11142|11140|1116
1647414000000|2022-03-16 07:00:00|11141.5|11140|11141|11139.5|11142.5|11141|11137.5|11136|12382
1647417600000|2022-03-16 08:00:00|11140.5|11139|11137|11135|11141.5|11140|11133.5|11132|21500
1647421200000|2022-03-16 09:00:00|11136.5|11135.5|11139.5|11137.5|11139.5|11138|11135|11133.5|16006
1647424800000|2022-03-16 10:00:00|11139|11137|11135.5|11134|11139.5|11138|11134.5|11133|20248
1647428400000|2022-03-16 11:00:00|11136|11134.5|11137|11135.5|11137.5|11136|11134.5|11133|18309
1647432000000|2022-03-16 12:00:00|11137.5|11136|11141.5|11140|11144|11142.5|11137|11135.5|35978
1647435600000|2022-03-16 13:00:00|11142|11140.5|11142.5|11141|11145.5|11144|11141|11139.5|29234
1647439200000|2022-03-16 14:00:00|11142|11140.5|11137|11135.5|11143.5|11142|11136|11134.5|41006
1647442800000|2022-03-16 15:00:00|11136.5|11135|11133.5|11132|11138.5|11137|11132|11130.5|29555
1647446400000|2022-03-16 16:00:00|11134|11132.5|11130|11128.5|11134.5|11133|11129|11127.5|27591
1647450000000|2022-03-16 17:00:00|11130.5|11129|11129|11126.5|11132.5|11131|11128.5|11126.5|7575
1647453600000|2022-03-16 18:00:00|11128.5|11125|11126|11124.5|11129|11127|11121.5|11120|8110
1647457200000|2022-03-16 19:00:00|11126.5|11124|11128|11126.5|11128.5|11127|11125|11123.5|2360
1647460800000|2022-03-16 20:00:00|11128.5|11127|11126.5|11125|11128.5|11127|11126|11124.5|427
1647475200000|2022-03-17 00:00:00|11126|11124.5|11129|11126.5|11129|11126.5|11123|11121.5|100
1647478800000|2022-03-17 01:00:00|11128.5|11126|11130|11128.5|11130|11128.5|11126.5|11125|92
1647482400000|2022-03-17 02:00:00|11130.5|11129|11129.5|11128|11132|11130|11129|11127.5|67
1647486000000|2022-03-17 03:00:00|11130|11128.5|11131|11129|11133|11131.5|11130|11128|124
1647489600000|2022-03-17 04:00:00|11130.5|11128.5|11130|11128.5|11131|11129|11128.5|11127|139
1647493200000|2022-03-17 05:00:00|11129.5|11128|11130.5|11128.5|11130.5|11128.5|11129|11127.5|66
1647496800000|2022-03-17 06:00:00|11130|11128|11128.5|11126.5|11131.5|11129.5|11127|11125.5|327
1647500400000|2022-03-17 07:00:00|11128|11127|11128|11126.5|11129|11127.5|11124|11122.5|9555
1647504000000|2022-03-17 08:00:00|11128.5|11127|11129.5|11128|11130.5|11129|11122.5|11121|30266
1647507600000|2022-03-17 09:00:00|11130|11128.5|11126|11124.5|11130|11128.5|11125.5|11123.5|29387
1647511200000|2022-03-17 10:00:00|11126.5|11125|11131|11129.5|11132.5|11131|11126|11124.5|42203
1647514800000|2022-03-17 11:00:00|11130.5|11129|11127|11125.5|11131.5|11130|11126.5|11125|16952
1647518400000|2022-03-17 12:00:00|11127.5|11128.5|11129|11127.5|11134|11132.5|11124.5|11123|35652
1647522000000|2022-03-17 13:00:00|11128.5|11127|11129|11127.5|11131|11129.5|11126|11124.5|33702
1647525600000|2022-03-17 14:00:00|11128.5|11127|11131.5|11129.5|11133|11131.5|11128.5|11127|23551
1647529200000|2022-03-17 15:00:00|11132|11130|11130|11128.5|11133|11131.5|11130|11128.5|20189
1647532800000|2022-03-17 16:00:00|11130.5|11129|11132|11130.5|11133|11131.5|11128|11126.5|28431
1647536400000|2022-03-17 17:00:00|11132.5|11130|11131.5|11130|11132.5|11130.5|11130.5|11129|4280
1647540000000|2022-03-17 18:00:00|11131|11129.5|11131.5|11130|11132|11130.5|11130.5|11129|478
1647543600000|2022-03-17 19:00:00|11132|11130.5|11131|11129.5|11132|11130.5|11130|11128.5|654
1647547200000|2022-03-17 20:00:00|11130.5|11129|11132|11130|11132.5|11131|11130.5|11129|960
1647561600000|2022-03-18 00:00:00|11133.5|11128.5|11130.5|11128.5|11133.5|11130|11129|11127.5|143
1647565200000|2022-03-18 01:00:00|11130|11128|11131|11129|11132|11130|11129.5|11127.5|64
1647568800000|2022-03-18 02:00:00|11130.5|11129.5|11130.5|11129|11131.5|11129.5|11129.5|11128|19
1647572400000|2022-03-18 03:00:00|11130|11128.5|11130.5|11128.5|11131.5|11129.5|11130|11128.5|19
1647576000000|2022-03-18 04:00:00|11130|11129|11131|11129.5|11131|11129.5|11129.5|11128|74
1647579600000|2022-03-18 05:00:00|11130.5|11129|11131|11129.5|11131|11129.5|11130.5|11129|7
1647583200000|2022-03-18 06:00:00|11130.5|11129|11131|11129.5|11131.5|11130|11130|11128|123
1647586800000|2022-03-18 07:00:00|11130.5|11129|11134|11132.5|11135.5|11134|11128|11126.5|11031
1647590400000|2022-03-18 08:00:00|11133.5|11132|11133.5|11132|11135|11133.5|11130.5|11129|15281
1647594000000|2022-03-18 09:00:00|11134|11132.5|11137.5|11135.5|11137.5|11136|11133.5|11132|22620
1647597600000|2022-03-18 10:00:00|11137|11136|11143|11141.5|11143|11141.5|11137|11135|22716
1647601200000|2022-03-18 11:00:00|11142.5|11141|11138.5|11137|11144|11142.5|11138|11136.5|34191
1647604800000|2022-03-18 12:00:00|11139|11136.5|11136.5|11135|11139.5|11138|11133.5|11132|11467
1647608400000|2022-03-18 13:00:00|11136|11134.5|11139|11137.5|11139.5|11138|11136|11134.5|12337
1647612000000|2022-03-18 14:00:00|11138.5|11137|11135.5|11134|11139|11137.5|11135|11133.5|11134
1647615600000|2022-03-18 15:00:00|11136|11134.5|11135.5|11134|11138|11136.5|11134.5|11133|23284
1647619200000|2022-03-18 16:00:00|11136|11134.5|11133|11131.5|11136.5|11135|11133|11131.5|8735
1647622800000|2022-03-18 17:00:00|11133.5|11132|11132.5|11131|11134|11132.5|11132.5|11131|2521
1647626400000|2022-03-18 18:00:00|11132|11130.5|11131|11129.5|11133|11131.5|11131|11129.5|1981
1647630000000|2022-03-18 19:00:00|11132|11130.5|11133|11131.5|11134.5|11133|11131.5|11130|703
1647633600000|2022-03-18 20:00:00|11133.5|11132|11135|11132.5|11135|11133|11133|11131.5|123
1647820800000|2022-03-21 00:00:00|11135|11128|11132.5|11130|11136|11134.5|11131.5|11128|76
1647824400000|2022-03-21 01:00:00|11133|11129.5|11132|11130.5|11133|11131|11131|11129|51
1647828000000|2022-03-21 02:00:00|11132.5|11131|11132.5|11131|11132.5|11131|11132|11130.5|4
1647831600000|2022-03-21 03:00:00|11132|11130.5|11131|11129|11132|11130.5|11131|11129|33
1647835200000|2022-03-21 04:00:00|11130|11129.5|11129.5|11128|11130|11129.5|11129.5|11128|51
1647838800000|2022-03-21 05:00:00|11130|11127.5|11130|11128|11130.5|11128.5|11128.5|11127|121
1647842400000|2022-03-21 06:00:00|11129.5|11128.5|11129|11127.5|11129.5|11128.5|11127.5|11126|481
1647846000000|2022-03-21 07:00:00|11129.5|11127|11129.5|11128|11129.5|11128|11125.5|11124|9178
1647849600000|2022-03-21 08:00:00|11130|11128.5|11130|11128.5|11131.5|11130|11128|11126.5|11176
1647853200000|2022-03-21 09:00:00|11130.5|11129|11130.5|11129|11130.5|11129|11127|11125.5|16425
1647856800000|2022-03-21 10:00:00|11131|11129.5|11130.5|11129|11132|11130.5|11129.5|11128|11318
1647860400000|2022-03-21 11:00:00|11130|11128.5|11128|11126.5|11131|11129.5|11128|11126.5|7761
1647864000000|2022-03-21 12:00:00|11128.5|11127|11125.5|11124|11129|11127.5|11124|11122.5|13051
1647867600000|2022-03-21 13:00:00|11126|11124.5|11126|11124.5|11127.5|11126|11124|11122.5|19760
1647871200000|2022-03-21 14:00:00|11126.5|11125|11125|11123.5|11127|11125.5|11123.5|11122|14152
1647874800000|2022-03-21 15:00:00|11125.5|11124|11127|11125.5|11127|11125.5|11125|11123.5|8441
1647878400000|2022-03-21 16:00:00|11127.5|11126|11120.5|11119|11127.5|11126|11119.5|11118|19873
1647882000000|2022-03-21 17:00:00|11121|11119.5|11119.5|11118|11121|11119.5|11119|11117.5|8059
1647885600000|2022-03-21 18:00:00|11120|11118.5|11119|11117.5|11120.5|11119|11119|11117|1585
1647889200000|2022-03-21 19:00:00|11118.5|11117|11120|11118.5|11120.5|11119|11118.5|11117|1446
1647892800000|2022-03-21 20:00:00|11120.5|11119|11121|11119.5|11121|11119.5|11120|11118.5|383
1647907200000|2022-03-22 00:00:00|11120.5|11117.5|11118.5|11117|11120.5|11119|11118|11116.5|139
1647910800000|2022-03-22 01:00:00|11119|11117.5|11118|11116|11119|11117.5|11116.5|11115|81
1647914400000|2022-03-22 02:00:00|11117.5|11115.5|11116.5|11115|11118|11116|11116.5|11115|188
1647918000000|2022-03-22 03:00:00|11116|11114.5|11115|11113.5|11116.5|11114.5|11115|11113.5|371
1647921600000|2022-03-22 04:00:00|11114.5|11113|11113.5|11111.5|11115.5|11113.5|11113|11111|425
1647925200000|2022-03-22 05:00:00|11113|11112|11115|11113|11115.5|11114|11113|11112|212
1647928800000|2022-03-22 06:00:00|11114.5|11113.5|11112.5|11111|11115.5|11114|11112|11110.5|1429
1647932400000|2022-03-22 07:00:00|11113|11111.5|11114.5|11113|11119.5|11118|11113|11111.5|12847
1647936000000|2022-03-22 08:00:00|11115|11113.5|11113|11111.5|11117|11115.5|11112|11110.5|29006
1647939600000|2022-03-22 09:00:00|11112.5|11111|11113.5|11112|11113.5|11112|11110|11108.5|30425
1647943200000|2022-03-22 10:00:00|11114|11112.5|11113|11111.5|11114.5|11113|11110.5|11109|18396
1647946800000|2022-03-22 11:00:00|11112.5|11111|11113|11111.5|11114|11112.5|11111.5|11110|12527
1647950400000|2022-03-22 12:00:00|11113.5|11112|11111|11109.5|11113.5|11112|11109.5|11108|13396
1647954000000|2022-03-22 13:00:00|11110.5|11109|11108.5|11107|11111|11109.5|11106.5|11105|31960
1647957600000|2022-03-22 14:00:00|11108|11106.5|11107.5|11106|11109.5|11108|11106|11104.5|18503
1647961200000|2022-03-22 15:00:00|11108|11106.5|11109|11107.5|11109.5|11108|11107|11105.5|13923
1647964800000|2022-03-22 16:00:00|11109.5|11108|11109.5|11108|11111.5|11110|11107.5|11106|18016
1647968400000|2022-03-22 17:00:00|11109|11107.5|11111.5|11110|11112|11110|11109|11107.5|3430
1647972000000|2022-03-22 18:00:00|11111|11109.5|11111.5|11110|11112|11110.5|11111|11109.5|655
1647975600000|2022-03-22 19:00:00|11111|11109.5|11111|11109.5|11111|11109.5|11110|11108.5|991
1647979200000|2022-03-22 20:00:00|11110.5|11109|11112|11110.5|11112|11110.5|11110.5|11109|522
1647993600000|2022-03-23 00:00:00|11111|11108.5|11107.5|11105.5|11112.5|11110.5|11106.5|11105|106
1647997200000|2022-03-23 01:00:00|11108|11106|11108|11106|11109|11107.5|11107.5|11105.5|73
1648000800000|2022-03-23 02:00:00|11107.5|11106.5|11108|11106.5|11108.5|11107|11107.5|11106|9
1648004400000|2022-03-23 03:00:00|11108.5|11106|11107.5|11106|11108.5|11107|11107|11105.5|86
1648008000000|2022-03-23 04:00:00|11108|11105.5|11107.5|11105.5|11108|11106|11107|11105|111
1648011600000|2022-03-23 05:00:00|11108|11106|11109|11107.5|11109.5|11108|11107.5|11105.5|359
1648015200000|2022-03-23 06:00:00|11109.5|11108|11110|11108.5|11112|11110.5|11109|11107.5|1568
1648018800000|2022-03-23 07:00:00|11111|11109|11113.5|11112|11114.5|11113|11110|11108.5|11381
1648022400000|2022-03-23 08:00:00|11113|11111.5|11114.5|11113|11115|11113.5|11110|11108.5|14731
1648026000000|2022-03-23 09:00:00|11114|11112.5|11117|11115|11117.5|11116|11114|11112.5|12276
1648029600000|2022-03-23 10:00:00|11116.5|11115.5|11112|11110.5|11116.5|11115.5|11111.5|11110|18011
1648033200000|2022-03-23 11:00:00|11111.5|11110|11112|11110.5|11113|11111.5|11110|11108.5|16332
1648036800000|2022-03-23 12:00:00|11111.5|11110|11110.5|11109|11113|11111.5|11110.5|11109|17719
1648040400000|2022-03-23 13:00:00|11111|11109.5|11112|11110.5|11113.5|11112|11110|11108.5|16365
1648044000000|2022-03-23 14:00:00|11112.5|11111|11110.5|11109|11112.5|11111|11109.5|11108|21533
1648047600000|2022-03-23 15:00:00|11111|11109.5|11110|11108.5|11111|11109.5|11106.5|11105|30740
1648051200000|2022-03-23 16:00:00|11109.5|11108|11113.5|11112|11113.5|11112|11109|11107.5|17118
1648054800000|2022-03-23 17:00:00|11113|11111.5|11114.5|11113|11115|11113.5|11112.5|11111|3958
1648058400000|2022-03-23 18:00:00|11115|11113.5|11114.5|11113|11115.5|11114|11113.5|11112|711
1648062000000|2022-03-23 19:00:00|11115|11113.5|11115|11113|11115|11113.5|11114|11112.5|714
1648065600000|2022-03-23 20:00:00|11115.5|11113.5|11114.5|11112.5|11116|11114.5|11114|11112.5|1223
1648080000000|2022-03-24 00:00:00|11109.5|11107.5|11114|11112.5|11114.5|11113|11109.5|11107.5|96
1648083600000|2022-03-24 01:00:00|11114.5|11113|11113|11111|11114.5|11113|11112|11110.5|320
1648087200000|2022-03-24 02:00:00|11113.5|11111.5|11111.5|11110|11113.5|11112|11111.5|11110|56
1648090800000|2022-03-24 03:00:00|11112|11110.5|11110.5|11109|11112|11110.5|11110.5|11109|204
1648094400000|2022-03-24 04:00:00|11111|11108.5|11111.5|11110|11111.5|11110|11110|11108.5|235
1648098000000|2022-03-24 05:00:00|11111|11109.5|11110.5|11108.5|11111.5|11110|11110|11108.5|53
1648101600000|2022-03-24 06:00:00|11110|11109|11112|11110.5|11114|11112.5|11110|11109|582
1648105200000|2022-03-24 07:00:00|11111.5|11110|11112.5|11111|11113|11111.5|11110|11108.5|9749
1648108800000|2022-03-24 08:00:00|11113|11111.5|11107|11105.5|11116.5|11115|11107|11105.5|25598
1648112400000|2022-03-24 09:00:00|11107.5|11106|11104|11102.5|11108|11106.5|11102.5|11101|27981
1648116000000|2022-03-24 10:00:00|11103.5|11102|11101.5|11099.5|11104.5|11103|11099.5|11098|51121
1648119600000|2022-03-24 11:00:00|11101|11100|11102.5|11101|11104.5|11103|11100.5|11098.5|23783
1648123200000|2022-03-24 12:00:00|11103|11101.5|11104.5|11103|11105|11103.5|11102|11100.5|11513
1648126800000|2022-03-24 13:00:00|11104|11102.5|11103.5|11102|11105|11103.5|11102|11100.5|14784
1648130400000|2022-03-24 14:00:00|11103|11101.5|11103.5|11102|11104|11102.5|11101.5|11100|19463
1648134000000|2022-03-24 15:00:00|11103|11101.5|11103|11101.5|11103.5|11102|11101.5|11100|19927
1648137600000|2022-03-24 16:00:00|11103.5|11102|11102.5|11101|11103.5|11102|11100.5|11099|9559
1648141200000|2022-03-24 17:00:00|11102|11100.5|11102|11100.5|11102.5|11101|11101.5|11100|4246
1648144800000|2022-03-24 18:00:00|11102.5|11101|11103|11101.5|11103.5|11102|11102.5|11101|1601
1648148400000|2022-03-24 19:00:00|11102.5|11101|11102.5|11101|11104|11102.5|11102.5|11101|771
1648152000000|2022-03-24 20:00:00|11103|11101.5|11103|11101|11103.5|11102|11102.5|11101|204
1648166400000|2022-03-25 00:00:00|11105|11101.5|11104|11102.5|11105.5|11104|11103|11101.5|23
1648170000000|2022-03-25 01:00:00|11103.5|11102|11103|11101.5|11104.5|11103|11102|11100.5|140
1648173600000|2022-03-25 02:00:00|11103.5|11101|11103.5|11101.5|11103.5|11102|11102.5|11101|24
1648177200000|2022-03-25 03:00:00|11104|11102|11104.5|11102.5|11105|11103.5|11103.5|11101.5|95
1648180800000|2022-03-25 04:00:00|11105|11103|11103.5|11102|11105|11103.5|11103.5|11102|76
1648184400000|2022-03-25 05:00:00|11104|11102.5|11103.5|11101.5|11104.5|11102.5|11103|11101|47
1648188000000|2022-03-25 06:00:00|11103|11102|11103|11101.5|11104.5|11102.5|11102.5|11101|182
1648191600000|2022-03-25 07:00:00|11104|11102|11104.5|11103|11105.5|11104|11102|11100.5|9195
1648195200000|2022-03-25 08:00:00|11105|11103.5|11105.5|11104|11108|11106.5|11104.5|11103|22269
1648198800000|2022-03-25 09:00:00|11106|11104.5|11102|11100.5|11108|11106.5|11101.5|11100|15067
1648202400000|2022-03-25 10:00:00|11101.5|11100|11102.5|11101|11104|11102.5|11101.5|11100|17067
1648206000000|2022-03-25 11:00:00|11103|11101.5|11104.5|11103|11105.5|11104|11102.5|11101|13846
1648209600000|2022-03-25 12:00:00|11104|11102.5|11104.5|11103|11106|11104.5|11104|11102.5|8062
1648213200000|2022-03-25 13:00:00|11104|11102.5|11093.5|11092|11104|11103|11089.5|11088|43706
1648216800000|2022-03-25 14:00:00|11093|11091.5|11092.5|11091|11095.5|11094|11091|11089.5|25864
1648220400000|2022-03-25 15:00:00|11092|11090.5|11094.5|11093|11095|11093.5|11091.5|11090|30869
1648224000000|2022-03-25 16:00:00|11095|11093.5|11089|11087.5|11095|11093.5|11088|11086.5|24537
1648227600000|2022-03-25 17:00:00|11088.5|11087|11086|11084.5|11090|11088.5|11084.5|11083|12456
1648231200000|2022-03-25 18:00:00|11085.5|11084|11084|11082.5|11086|11084.5|11084|11082.5|887
1648234800000|2022-03-25 19:00:00|11084.5|11083|11085.5|11084|11086.5|11085|11083|11081.5|1612
1648238400000|2022-03-25 20:00:00|11086|11083.5|11086.5|11084.5|11086.5|11084.5|11084.5|11082.5|361
1648425600000|2022-03-28 00:00:00|11090|11088|11091|11089|11092|11090|11087.5|11086|256
1648429200000|2022-03-28 01:00:00|11090.5|11088.5|11085.5|11083.5|11091.5|11089.5|11085|11083.5|171
1648432800000|2022-03-28 02:00:00|11085|11083|11084.5|11083|11086.5|11085|11083|11081.5|198
1648436400000|2022-03-28 03:00:00|11084|11082.5|11080|11078.5|11085.5|11084|11078.5|11076.5|404
1648440000000|2022-03-28 04:00:00|11080.5|11079|11082|11080|11083.5|11082|11078.5|11077|191
1648443600000|2022-03-28 05:00:00|11081.5|11079.5|11080|11078.5|11082.5|11081|11078.5|11077|812
1648447200000|2022-03-28 06:00:00|11080.5|11079|11082.5|11081|11088|11086.5|11080|11078.5|23273
1648450800000|2022-03-28 07:00:00|11082|11080.5|11076|11074.5|11085.5|11084|11075.5|11074|36353
1648454400000|2022-03-28 08:00:00|11075.5|11074|11076.5|11075|11077.5|11076|11073.5|11072|32973
1648458000000|2022-03-28 09:00:00|11077|11075.5|11078|11076.5|11081.5|11080|11076.5|11075|21071
1648461600000|2022-03-28 10:00:00|11078.5|11077|11079.5|11078|11082|11080.5|11078.5|11077|14306
1648465200000|2022-03-28 11:00:00|11080|11078.5|11086|11084|11086|11084.5|11080|11078.5|13942
1648468800000|2022-03-28 12:00:00|11085.5|11084.5|11088|11086.5|11090.5|11089|11084.5|11083|17533
1648472400000|2022-03-28 13:00:00|11088.5|11087|11084|11082.5|11089|11087.5|11083|11081.5|21226
1648476000000|2022-03-28 14:00:00|11084.5|11083|11085.5|11084|11087|11085.5|11083.5|11082|17666
1648479600000|2022-03-28 15:00:00|11085|11083.5|11085.5|11084|11086.5|11085|11083.5|11082|42083
1648483200000|2022-03-28 16:00:00|11085|11083.5|11085|11083.5|11085.5|11084|11084|11082.5|4686
1648486800000|2022-03-28 17:00:00|11085.5|11084|11084.5|11083|11086|11084|11084|11082.5|1199
1648490400000|2022-03-28 18:00:00|11085|11082.5|11082.5|11081|11085|11083|11082|11080.5|823
1648494000000|2022-03-28 19:00:00|11083|11081.5|11084.5|11082.5|11084.5|11083|11082.5|11081|701
1648512000000|2022-03-29 00:00:00|11085|11083|11081|11079.5|11087|11085.5|11080|11078|500
1648515600000|2022-03-29 01:00:00|11080.5|11079|11083|11081|11083.5|11082|11080|11078.5|161
1648519200000|2022-03-29 02:00:00|11082.5|11080.5|11081.5|11080|11082.5|11081|11081.5|11079.5|293
1648522800000|2022-03-29 03:00:00|11082|11079.5|11080|11078|11082|11079.5|11079.5|11077.5|195
1648526400000|2022-03-29 04:00:00|11079.5|11077.5|11079|11077.5|11079.5|11078|11078.5|11077|53
1648530000000|2022-03-29 05:00:00|11079.5|11077|11081|11079.5|11081.5|11080|11079.5|11077|178
1648533600000|2022-03-29 06:00:00|11081.5|11080|11079|11077.5|11082|11080.5|11075|11073.5|8397
1648537200000|2022-03-29 07:00:00|11078.5|11077|11076.5|11075|11078.5|11077|11075|11073.5|24667
1648540800000|2022-03-29 08:00:00|11076|11074.5|11075|11073.5|11077.5|11076|11075|11073.5|12615
1648544400000|2022-03-29 09:00:00|11075.5|11074|11067|11065.5|11075.5|11074|11067|11065.5|55284
1648548000000|2022-03-29 10:00:00|11066.5|11065|11066|11064.5|11067.5|11066|11063|11061.5|44192
1648551600000|2022-03-29 11:00:00|11066.5|11065|11058.5|11057|11066.5|11065|11050.5|11049|52487
1648555200000|2022-03-29 12:00:00|11058|11056.5|11069.5|11068|11071|11069.5|11058|11056.5|58293
1648558800000|2022-03-29 13:00:00|11069|11067.5|11074|11072|11075|11073.5|11066.5|11065|32706
1648562400000|2022-03-29 14:00:00|11073.5|11072.5|11067.5|11066|11077.5|11076|11066.5|11065|31208
1648566000000|2022-03-29 15:00:00|11068|11066.5|11072|11070.5|11072|11070.5|11066.5|11065|17096
1648569600000|2022-03-29 16:00:00|11071.5|11070|11070.5|11069|11071.5|11070|11068.5|11067|7152
1648573200000|2022-03-29 17:00:00|11070|11068.5|11071.5|11070|11071.5|11070|11070|11068.5|1163
1648576800000|2022-03-29 18:00:00|11072|11070.5|11070.5|11069|11072.5|11071|11070.5|11069|595
1648580400000|2022-03-29 19:00:00|11070|11068.5|11068|11066.5|11070|11068.5|11067|11065.5|1819
1648598400000|2022-03-30 00:00:00|11067.5|11066|11069.5|11068|11070|11068.5|11067.5|11066|345
1648602000000|2022-03-30 01:00:00|11070|11068.5|11071|11069.5|11072|11070.5|11069.5|11067.5|275
1648605600000|2022-03-30 02:00:00|11071.5|11070|11073|11071|11073|11071.5|11070.5|11069|331
1648609200000|2022-03-30 03:00:00|11072.5|11071.5|11072.5|11071|11073.5|11072|11071.5|11070|97
1648612800000|2022-03-30 04:00:00|11073|11071.5|11067|11065.5|11073.5|11072|11067|11065.5|1800
1648616400000|2022-03-30 05:00:00|11066.5|11065|11063.5|11062|11066.5|11065|11063|11061.5|1162
1648620000000|2022-03-30 06:00:00|11064|11062.5|11065|11063.5|11071|11069|11063.5|11061.5|16216
1648623600000|2022-03-30 07:00:00|11064.5|11063|11056.5|11055|11065|11063.5|11053|11051.5|35636
1648627200000|2022-03-30 08:00:00|11056|11054.5|11060.5|11059|11063|11061.5|11054.5|11053|44157
1648630800000|2022-03-30 09:00:00|11060|11058.5|11057.5|11056|11061.5|11059.5|11056|11054.5|20652
1648634400000|2022-03-30 10:00:00|11058|11056.5|11057|11055.5|11060.5|11059|11055.5|11053.5|17883
1648638000000|2022-03-30 11:00:00|11057.5|11056|11055|11053.5|11058.5|11057|11055|11053.5|32442
1648641600000|2022-03-30 12:00:00|11055.5|11054|11053.5|11052|11057.5|11056|11052.5|11051|54343
1648645200000|2022-03-30 13:00:00|11054|11052.5|11049|11047.5|11054|11052.5|11047|11045.5|42581
1648648800000|2022-03-30 14:00:00|11049.5|11048|11052|11050.5|11056|11054.5|11049|11047.5|44707
1648652400000|2022-03-30 15:00:00|11052.5|11051|11059.5|11058|11060|11058.5|11052|11050.5|47203
1648656000000|2022-03-30 16:00:00|11060|11057.5|11059|11057.5|11061|11059.5|11058|11056.5|17339
1648659600000|2022-03-30 17:00:00|11059.5|11058|11057|11055.5|11059.5|11058|11056.5|11055|1627
1648663200000|2022-03-30 18:00:00|11056.5|11055|11056.5|11055|11058|11056.5|11056.5|11055|751
1648666800000|2022-03-30 19:00:00|11056|11054.5|11056.5|11055|11058|11056.5|11056|11054.5|677
1648684800000|2022-03-31 00:00:00|11055.5|11054|11058|11056|11058|11056.5|11053.5|11052|366
1648688400000|2022-03-31 01:00:00|11057.5|11055.5|11058|11056.5|11058.5|11057|11056.5|11055|108
1648692000000|2022-03-31 02:00:00|11058.5|11057|11058.5|11057|11058.5|11057|11057.5|11056|112
1648695600000|2022-03-31 03:00:00|11058|11056.5|11060.5|11058.5|11061|11059|11058|11056.5|321
1648699200000|2022-03-31 04:00:00|11060|11058|11058.5|11057|11060|11058.5|11058|11056.5|378
1648702800000|2022-03-31 05:00:00|11059|11057.5|11059|11057.5|11059.5|11058|11056.5|11055|402
1648706400000|2022-03-31 06:00:00|11059.5|11058|11061.5|11060|11063|11061|11056.5|11055|13924
1648710000000|2022-03-31 07:00:00|11061|11059.5|11066|11064.5|11069|11067.5|11059.5|11058|31596
1648713600000|2022-03-31 08:00:00|11065.5|11064|11069|11067.5|11072.5|11071|11061.5|11060|35474
1648717200000|2022-03-31 09:00:00|11069.5|11068|11073|11071.5|11073.5|11072|11067|11065.5|32978
1648720800000|2022-03-31 10:00:00|11073.5|11072|11074.5|11073|11075|11073.5|11069.5|11068|28174
1648724400000|2022-03-31 11:00:00|11074|11072.5|11075|11073.5|11075|11073.5|11071.5|11070|13520
1648728000000|2022-03-31 12:00:00|11075.5|11074|11068|11066.5|11075.5|11074|11065|11063.5|29346
1648731600000|2022-03-31 13:00:00|11067.5|11066|11071.5|11070|11073|11071.5|11067.5|11066|32873
1648735200000|2022-03-31 14:00:00|11071|11069.5|11078.5|11077|11079|11077.5|11071|11069.5|50354
1648738800000|2022-03-31 15:00:00|11078|11076.5|11076.5|11075|11079|11077.5|11073|11071.5|56870
1648742400000|2022-03-31 16:00:00|11076|11074.5|11077.5|11075.5|11077.5|11076|11075.5|11074|5477
1648746000000|2022-03-31 17:00:00|11077|11076|11079.5|11078|11079.5|11078|11076.5|11075|1987
1648749600000|2022-03-31 18:00:00|11079|11077.5|11080|11078.5|11081.5|11080|11079|11077|3760
1648753200000|2022-03-31 19:00:00|11079.5|11078|11078.5|11076.5|11080|11078.5|11077.5|11076|1494
1648771200000|2022-04-01 00:00:00|11075|11073.5|11072.5|11071|11075.5|11073.5|11070|11068.5|2804
1648774800000|2022-04-01 01:00:00|11073|11070.5|11073|11071.5|11073.5|11072|11071|11069.5|618
1648778400000|2022-04-01 02:00:00|11072.5|11070.5|11070|11068.5|11073|11071.5|11069.5|11067.5|615
1648782000000|2022-04-01 03:00:00|11070.5|11069|11070.5|11069|11071|11069.5|11068.5|11067|793
1648785600000|2022-04-01 04:00:00|11071|11069.5|11071|11069|11073.5|11072|11069.5|11068|2650
1648789200000|2022-04-01 05:00:00|11070.5|11069.5|11072|11070.5|11072.5|11071|11070|11068|785
1648792800000|2022-04-01 06:00:00|11072.5|11070|11069|11067.5|11072.5|11071|11068.5|11067|11628
1648796400000|2022-04-01 07:00:00|11069.5|11068|11064|11062.5|11069.5|11068|11063|11061|29763
1648800000000|2022-04-01 08:00:00|11063.5|11062|11067.5|11066|11069.5|11068|11063|11061.5|24730
1648803600000|2022-04-01 09:00:00|11068|11066.5|11074|11072.5|11075|11073.5|11068|11066.5|28271
1648807200000|2022-04-01 10:00:00|11073.5|11072|11069|11067.5|11077|11075.5|11068.5|11067|31526
1648810800000|2022-04-01 11:00:00|11069.5|11068|11073.5|11071.5|11074.5|11073|11069|11067.5|20826
1648814400000|2022-04-01 12:00:00|11073|11072|11070|11068.5|11074.5|11073|11069.5|11068|29427
1648818000000|2022-04-01 13:00:00|11070.5|11069|11067.5|11066|11073.5|11072|11066.5|11065|31003
1648821600000|2022-04-01 14:00:00|11068|11066.5|11071.5|11070|11071.5|11070|11066|11064.5|39805
1648825200000|2022-04-01 15:00:00|11071|11069.5|11075.5|11074|11077|11075.5|11070.5|11069|21591
1648828800000|2022-04-01 16:00:00|11075|11073.5|11076|11074.5|11076.5|11075|11075|11073.5|3078
1648832400000|2022-04-01 17:00:00|11076.5|11075|11075.5|11074|11079|11077.5|11074.5|11073|2020
1648836000000|2022-04-01 18:00:00|11075|11073.5|11076|11074.5|11076.5|11075|11075|11073.5|442
1648839600000|2022-04-01 19:00:00|11075.5|11074|11074|11072.5|11075.5|11074|11074|11072.5|1180
1649030400000|2022-04-04 00:00:00|11073|11071.5|11074|11072.5|11075|11073.5|11073|11071.5|471
1649034000000|2022-04-04 01:00:00|11073.5|11072|11073|11071.5|11074|11072.5|11072.5|11071|177
1649037600000|2022-04-04 02:00:00|11072.5|11071|11072|11070.5|11073|11071.5|11072|11070.5|109
1649044800000|2022-04-04 04:00:00|11072.5|11071|11072.5|11071|11073|11071|11072|11070.5|80
1649048400000|2022-04-04 05:00:00|11073|11070.5|11074|11072.5|11074.5|11073|11072.5|11070.5|561
1649052000000|2022-04-04 06:00:00|11073.5|11072|11079|11077.5|11079.5|11078|11070|11068.5|9607
1649055600000|2022-04-04 07:00:00|11078.5|11077|11079|11077.5|11080|11078.5|11075|11073.5|22217
1649059200000|2022-04-04 08:00:00|11079.5|11078|11083|11081.5|11083.5|11082|11079|11077.5|30356
1649062800000|2022-04-04 09:00:00|11083.5|11082|11083|11081.5|11084|11082.5|11081|11079.5|20011
1649066400000|2022-04-04 10:00:00|11082.5|11081|11082|11080.5|11083|11081.5|11079|11077.5|19144
1649070000000|2022-04-04 11:00:00|11081.5|11080|11083.5|11082|11085.5|11083.5|11081.5|11080|20464
1649073600000|2022-04-04 12:00:00|11083|11081.5|11083.5|11082|11084|11082.5|11080.5|11079|20629
1649077200000|2022-04-04 13:00:00|11084|11081.5|11079|11077.5|11086|11084.5|11078.5|11077|25677
1649080800000|2022-04-04 14:00:00|11078.5|11077|11078|11076.5|11080.5|11079|11075|11073.5|40542
1649084400000|2022-04-04 15:00:00|11078.5|11077|11079|11077.5|11079.5|11078|11076.5|11075|16597
1649088000000|2022-04-04 16:00:00|11079.5|11078|11079|11077.5|11080|11078.5|11078|11076|3477
1649091600000|2022-04-04 17:00:00|11078.5|11077|11079|11077.5|11079.5|11078|11078|11076.5|1395
1649095200000|2022-04-04 18:00:00|11078.5|11077|11078|11076.5|11079|11077.5|11078|11076.5|646
1649098800000|2022-04-04 19:00:00|11078.5|11077|11078.5|11076.5|11079|11077.5|11077.5|11076|832
1649116800000|2022-04-05 00:00:00|11078|11077|11079.5|11078|11080|11078|11077.5|11076|236
1649120400000|2022-04-05 01:00:00|11080|11077.5|11078.5|11077|11080|11078|11078.5|11076.5|34
1649124000000|2022-04-05 02:00:00|11078|11076.5|11078.5|11077|11078.5|11077|11078|11076.5|8
1649127600000|2022-04-05 03:00:00|11078|11076.5|11077.5|11076|11078.5|11077|11077.5|11075.5|74
1649131200000|2022-04-05 04:00:00|11077|11075.5|11076|11074.5|11077.5|11075.5|11075|11073.5|104
1649134800000|2022-04-05 05:00:00|11076.5|11075|11076.5|11075|11078|11076.5|11076|11074|257
1649138400000|2022-04-05 06:00:00|11076|11074.5|11076.5|11075|11076.5|11075|11074|11072.5|8474
1649142000000|2022-04-05 07:00:00|11076|11074.5|11073.5|11072|11076.5|11075|11070|11068.5|25624
1649145600000|2022-04-05 08:00:00|11074|11072.5|11076.5|11075|11079|11077.5|11072|11070.5|24368
1649149200000|2022-04-05 09:00:00|11076|11074.5|11074|11072.5|11078|11076.5|11073.5|11072|30132
1649152800000|2022-04-05 10:00:00|11074.5|11073|11073|11071.5|11076|11074.5|11072.5|11071|32536
1649156400000|2022-04-05 11:00:00|11073.5|11072|11072|11070.5|11073.5|11072|11070.5|11069|26918
1649160000000|2022-04-05 12:00:00|11071.5|11070|11071|11069.5|11072.5|11071|11070.5|11069|40123
1649163600000|2022-04-05 13:00:00|11071.5|11070|11074|11072.5|11075|11073.5|11070.5|11069|27609
1649167200000|2022-04-05 14:00:00|11073.5|11072|11066.5|11065|11074|11072.5|11066|11064.5|46706
1649170800000|2022-04-05 15:00:00|11066|11064.5|11066.5|11065|11069.5|11068|11064.5|11063|27022
1649174400000|2022-04-05 16:00:00|11066|11064.5|11066|11064.5|11066.5|11065|11064.5|11063|4486
1649178000000|2022-04-05 17:00:00|11066.5|11065|11065.5|11064|11066.5|11065|11065.5|11064|1170
1649181600000|2022-04-05 18:00:00|11066|11064.5|11067|11065.5|11067|11065.5|11065.5|11064|1348
1649185200000|2022-04-05 19:00:00|11067.5|11066|11065.5|11064|11068|11066.5|11065|11063.5|3688
1649203200000|2022-04-06 00:00:00|11066|11063.5|11062.5|11061|11066|11063.5|11061|11059.5|1565
1649206800000|2022-04-06 01:00:00|11062|11060.5|11062|11060.5|11062.5|11061|11061.5|11059.5|213
1649210400000|2022-04-06 02:00:00|11061.5|11060|11061.5|11059.5|11062|11060.5|11061|11059.5|256
1649214000000|2022-04-06 03:00:00|11062|11060|11061.5|11060|11062|11060.5|11061|11059.5|164
1649217600000|2022-04-06 04:00:00|11061|11059.5|11059.5|11058|11061.5|11060|11059|11057.5|812
1649221200000|2022-04-06 05:00:00|11059|11057.5|11061.5|11060|11062.5|11061|11059|11057.5|826
1649224800000|2022-04-06 06:00:00|11061|11059.5|11066.5|11065|11067|11065.5|11061|11059.5|12342
1649228400000|2022-04-06 07:00:00|11066|11064.5|11062|11060.5|11066.5|11065|11061|11059.5|27122
1649232000000|2022-04-06 08:00:00|11062.5|11061|11063.5|11062|11064|11062.5|11060.5|11059|51860
1649235600000|2022-04-06 09:00:00|11064|11062.5|11064|11062.5|11065.5|11064|11062.5|11061|27926
1649239200000|2022-04-06 10:00:00|11064.5|11063|11064.5|11063|11065.5|11064|11061.5|11060|22143
1649242800000|2022-04-06 11:00:00|11064|11062.5|11063.5|11062|11065|11063.5|11063|11061.5|14811
1649246400000|2022-04-06 12:00:00|11063|11061.5|11063.5|11062|11065.5|11064|11061|11059.5|27442
1649250000000|2022-04-06 13:00:00|11064|11062.5|11065.5|11064|11066|11064.5|11063|11061|13345
1649253600000|2022-04-06 14:00:00|11066|11064.5|11066.5|11065|11068.5|11067|11063.5|11062|20550
1649257200000|2022-04-06 15:00:00|11067|11065.5|11070.5|11069|11072.5|11071|11066.5|11065|31705
1649260800000|2022-04-06 16:00:00|11070|11068.5|11072.5|11071|11072.5|11071|11070|11068.5|4744
1649264400000|2022-04-06 17:00:00|11072|11070.5|11072.5|11071|11073|11071.5|11071.5|11070|1378
1649268000000|2022-04-06 18:00:00|11072|11070.5|11071.5|11070|11074.5|11073|11069|11067.5|2853
1649271600000|2022-04-06 19:00:00|11071|11069.5|11069.5|11068|11071.5|11070|11069.5|11068|807
1649289600000|2022-04-07 00:00:00|11070|11069.5|11074.5|11073|11076.5|11074.5|11069.5|11069.5|1699
1649293200000|2022-04-07 01:00:00|11074|11072.5|11075.5|11073.5|11076.5|11074.5|11073.5|11072|623
1649296800000|2022-04-07 02:00:00|11075|11073|11074|11072.5|11075.5|11073.5|11073.5|11072|381
1649300400000|2022-04-07 03:00:00|11074.5|11072|11074|11072|11074.5|11073|11073.5|11072|156
1649304000000|2022-04-07 04:00:00|11073.5|11072.5|11074|11072.5|11074|11072.5|11073.5|11072|89
1649307600000|2022-04-07 05:00:00|11074.5|11073|11074.5|11073|11075.5|11074|11074|11072.5|511
1649311200000|2022-04-07 06:00:00|11075|11073.5|11077.5|11076|11080|11078.5|11074.5|11073.5|14435
1649314800000|2022-04-07 07:00:00|11077|11075.5|11077|11075.5|11079.5|11078|11076|11074.5|22616
1649318400000|2022-04-07 08:00:00|11077.5|11076|11079|11077.5|11079|11077.5|11075|11073.5|36826
1649322000000|2022-04-07 09:00:00|11078.5|11077|11075.5|11074|11080.5|11079|11074.5|11073|32608
1649325600000|2022-04-07 10:00:00|11075|11073.5|11074|11072.5|11077.5|11076|11070|11068.5|25309
1649329200000|2022-04-07 11:00:00|11073.5|11072|11064.5|11063|11074|11072.5|11063|11061.5|41896
1649332800000|2022-04-07 12:00:00|11065|11063.5|11054|11052.5|11065.5|11064|11054|11052.5|67576
1649336400000|2022-04-07 13:00:00|11054.5|11053|11061.5|11060|11061.5|11060|11053.5|11052|64528
1649340000000|2022-04-07 14:00:00|11062|11060.5|11062|11060.5|11063|11061.5|11060.5|11059|54124
1649343600000|2022-04-07 15:00:00|11062.5|11061|11065.5|11064|11068.5|11067|11061|11059.5|36138
1649347200000|2022-04-07 16:00:00|11066|11064.5|11067|11065.5|11067.5|11066|11065|11063.5|22527
1649350800000|2022-04-07 17:00:00|11067.5|11066|11066|11064.5|11067.5|11066|11066|11064.5|452
1649354400000|2022-04-07 18:00:00|11065.5|11064|11065|11063.5|11066.5|11065|11064|11062.5|1904
1649358000000|2022-04-07 19:00:00|11064.5|11063|11065.5|11063.5|11065.5|11064|11064|11062.5|1327
1649376000000|2022-04-08 00:00:00|11065|11064|11066|11064.5|11069.5|11068|11065|11063.5|361
1649379600000|2022-04-08 01:00:00|11065.5|11064|11066|11064.5|11067.5|11066|11065.5|11063.5|128
1649383200000|2022-04-08 02:00:00|11066.5|11064|11064|11062.5|11067|11065.5|11064|11062|80
1649386800000|2022-04-08 03:00:00|11063.5|11062|11065.5|11063.5|11065.5|11063.5|11063.5|11062|55
1649390400000|2022-04-08 04:00:00|11065|11063|11064|11062.5|11065.5|11063.5|11063.5|11062|115
1649394000000|2022-04-08 05:00:00|11064.5|11063|11064|11062.5|11065|11063|11064|11062.5|330
1649397600000|2022-04-08 06:00:00|11065|11063.5|11067|11065.5|11068|11066.5|11065|11063|10416
1649401200000|2022-04-08 07:00:00|11066.5|11065|11064.5|11063|11069.5|11068|11064.5|11063|39349
1649404800000|2022-04-08 08:00:00|11064|11062.5|11062.5|11061|11065|11063.5|11061.5|11060|27747
1649408400000|2022-04-08 09:00:00|11063|11061.5|11061.5|11060|11063.5|11062|11061.5|11060|17106
1649412000000|2022-04-08 10:00:00|11062|11060.5|11058.5|11057|11062.5|11061|11058|11056.5|19739
1649415600000|2022-04-08 11:00:00|11058|11056.5|11056|11054.5|11058.5|11057|11055.5|11054|24187
1649419200000|2022-04-08 12:00:00|11056.5|11055|11055|11053.5|11057.5|11056|11053|11051.5|24226
1649422800000|2022-04-08 13:00:00|11054.5|11053|11057|11055.5|11058|11056.5|11050.5|11049|34220
1649426400000|2022-04-08 14:00:00|11057.5|11056|11056|11054.5|11060|11058.5|11054|11052.5|37934
1649430000000|2022-04-08 15:00:00|11055.5|11054|11052|11050.5|11057|11055.5|11052|11050.5|19945
1649433600000|2022-04-08 16:00:00|11052.5|11050|11051.5|11050|11053|11051.5|11051|11049.5|4465
1649437200000|2022-04-08 17:00:00|11051|11049.5|11051|11049.5|11052|11050.5|11051|11049.5|1655
1649440800000|2022-04-08 18:00:00|11051.5|11049|11050|11048.5|11051.5|11049.5|11049|11047.5|1429
1649444400000|2022-04-08 19:00:00|11049.5|11048|11050|11048|11050|11048.5|11049.5|11048|996
1649635200000|2022-04-11 00:00:00|11049.5|11047.5|11047|11045|11049.5|11047.5|11044|11042|548
1649638800000|2022-04-11 01:00:00|11046.5|11045.5|11042.5|11041|11047|11045.5|11042.5|11041|180
1649642400000|2022-04-11 02:00:00|11042|11040.5|11040|11038|11042|11040.5|11037|11035.5|556
1649646000000|2022-04-11 03:00:00|11039.5|11038.5|11040|11038.5|11042|11040.5|11039|11037.5|144
1649649600000|2022-04-11 04:00:00|11039.5|11038|11040.5|11038.5|11041|11039.5|11039.5|11038|296
1649653200000|2022-04-11 05:00:00|11040|11039|11041|11039.5|11042|11040.5|11040|11038.5|1509
1649656800000|2022-04-11 06:00:00|11041.5|11040|11041|11039.5|11045.5|11044|11040.5|11039|22570
1649660400000|2022-04-11 07:00:00|11040.5|11039|11037.5|11036|11041|11039.5|11033.5|11032|79308
1649664000000|2022-04-11 08:00:00|11037|11035.5|11040|11038.5|11040.5|11039|11036|11034.5|16447
1649667600000|2022-04-11 09:00:00|11039.5|11038|11038|11036.5|11042.5|11041|11038|11036.5|30455
1649671200000|2022-04-11 10:00:00|11037.5|11036|11038.5|11037|11039.5|11038|11037|11035.5|10392
1649674800000|2022-04-11 11:00:00|11039|11037.5|11037|11035.5|11039.5|11038|11036.5|11035|13243
1649678400000|2022-04-11 12:00:00|11036.5|11035|11036|11034.5|11038|11036.5|11035|11033.5|17491
1649682000000|2022-04-11 13:00:00|11035.5|11034|11034.5|11033|11037|11035.5|11034|11032.5|30579
1649685600000|2022-04-11 14:00:00|11035|11033.5|11036|11034.5|11037.5|11036|11034.5|11033|14493
1649689200000|2022-04-11 15:00:00|11036.5|11035|11036|11034.5|11038|11036|11034.5|11033|21680
1649692800000|2022-04-11 16:00:00|11035.5|11034|11037.5|11036|11037.5|11036|11035.5|11034|2595
1649696400000|2022-04-11 17:00:00|11037|11035.5|11035.5|11034|11037|11035.5|11035.5|11034|679
1649700000000|2022-04-11 18:00:00|11036|11034.5|11036|11034.5|11036.5|11035|11035.5|11034|1107
1649703600000|2022-04-11 19:00:00|11036.5|11034|11037.5|11036|11037.5|11036|11035.5|11034|1921
1649721600000|2022-04-12 00:00:00|11038.5|11036.5|11035.5|11034|11038.5|11037|11034.5|11032.5|640
1649725200000|2022-04-12 01:00:00|11035|11033.5|11035|11033.5|11036|11034.5|11035|11033.5|122
1649728800000|2022-04-12 02:00:00|11034.5|11033|11035.5|11034|11035.5|11034|11034.5|11033|279
1649732400000|2022-04-12 03:00:00|11035|11033.5|11035.5|11034|11035.5|11034|11035|11033.5|64
1649736000000|2022-04-12 04:00:00|11036|11034.5|11036|11034.5|11036.5|11035|11035.5|11034|125
1649739600000|2022-04-12 05:00:00|11035.5|11034|11036.5|11035|11036.5|11035|11035|11033.5|561
1649743200000|2022-04-12 06:00:00|11037|11034.5|11035|11033.5|11039|11037|11034.5|11033|6154
1649746800000|2022-04-12 07:00:00|11034.5|11033|11032.5|11031|11036|11034.5|11031.5|11029.5|43799
1649750400000|2022-04-12 08:00:00|11032|11030.5|11033.5|11032|11035|11033.5|11031|11029.5|26258
1649754000000|2022-04-12 09:00:00|11033|11031.5|11035.5|11033.5|11035.5|11034|11030|11028.5|46206
1649757600000|2022-04-12 10:00:00|11035|11034|11037.5|11036|11038|11036.5|11035|11033.5|22337
1649761200000|2022-04-12 11:00:00|11038|11035.5|11043|11041.5|11043|11041.5|11037|11035.5|38092
1649764800000|2022-04-12 12:00:00|11042.5|11041|11048.5|11047|11050.5|11049|11040|11038.5|39852
1649768400000|2022-04-12 13:00:00|11048|11046.5|11047|11045.5|11049.5|11048|11045.5|11044|43351
1649772000000|2022-04-12 14:00:00|11046.5|11045|11049|11047.5|11049.5|11048|11046.5|11045|19235
1649775600000|2022-04-12 15:00:00|11048.5|11047|11050|11048.5|11052.5|11051|11048|11046.5|17499
1649779200000|2022-04-12 16:00:00|11049.5|11048|11051|11049.5|11054.5|11053|11049.5|11048|5948
1649782800000|2022-04-12 17:00:00|11050.5|11049|11049|11047.5|11051|11049.5|11048|11046.5|1586
1649786400000|2022-04-12 18:00:00|11049.5|11048|11049|11047.5|11050|11048.5|11048.5|11047|1311
1649790000000|2022-04-12 19:00:00|11048.5|11047|11047.5|11046|11050|11048.5|11047.5|11046|1441
1649808000000|2022-04-13 00:00:00|11046|11044|11044.5|11043|11046.5|11045|11044|11042.5|512
1649811600000|2022-04-13 01:00:00|11045|11042.5|11045.5|11044|11046|11044|11044.5|11042.5|265
1649815200000|2022-04-13 02:00:00|11045|11043.5|11046|11044.5|11047|11045|11044|11042.5|378
1649818800000|2022-04-13 03:00:00|11046.5|11045|11046.5|11045|11048|11046.5|11046|11044.5|216
1649822400000|2022-04-13 04:00:00|11047|11045.5|11044.5|11043|11047.5|11045.5|11044.5|11043|569
1649826000000|2022-04-13 05:00:00|11045|11042.5|11045.5|11044|11047|11045.5|11044.5|11042.5|249
1649829600000|2022-04-13 06:00:00|11045|11043.5|11042.5|11041|11046|11044.5|11038|11036.5|17555
1649833200000|2022-04-13 07:00:00|11043|11041.5|11041|11039.5|11044|11042.5|11039|11037.5|27461
1649836800000|2022-04-13 08:00:00|11040.5|11039|11044.5|11043|11046.5|11045|11039.5|11038|20302
1649840400000|2022-04-13 09:00:00|11045|11043.5|11047|11045|11047.5|11045.5|11044|11042.5|21351
1649844000000|2022-04-13 10:00:00|11046.5|11045.5|11049.5|11048|11049.5|11048|11045.5|11044|22254
1649847600000|2022-04-13 11:00:00|11049|11047.5|11049|11047.5|11050.5|11049|11047|11045.5|12678
1649851200000|2022-04-13 12:00:00|11049.5|11048|11049.5|11048|11050|11048.5|11045|11043.5|23705
1649854800000|2022-04-13 13:00:00|11049|11047.5|11051.5|11050|11053.5|11052|11048.5|11047|67674
1649858400000|2022-04-13 14:00:00|11051|11049.5|11053.5|11052|11054|11052.5|11050|11048.5|41654
1649862000000|2022-04-13 15:00:00|11054|11052.5|11051.5|11050|11054|11052.5|11049.5|11048|19144
1649865600000|2022-04-13 16:00:00|11052|11050.5|11050|11048|11052.5|11051|11049.5|11048|6334
1649869200000|2022-04-13 17:00:00|11050.5|11048.5|11049|11047.5|11051|11049|11049|11047.5|1264
1649872800000|2022-04-13 18:00:00|11048.5|11047|11047.5|11046|11050|11048.5|11047.5|11046|719
1649876400000|2022-04-13 19:00:00|11047|11045.5|11046|11044.5|11047.5|11046|11045|11043.5|1405
1649894400000|2022-04-14 00:00:00|11044|11042|11045|11043.5|11046|11044.5|11043.5|11041.5|480
1649898000000|2022-04-14 01:00:00|11044.5|11043|11046|11044.5|11047|11045.5|11044.5|11042.5|101
1649901600000|2022-04-14 02:00:00|11046.5|11045|11047|11045.5|11048|11046.5|11046|11044.5|201
1649905200000|2022-04-14 03:00:00|11047.5|11045|11048|11046.5|11048.5|11047|11046.5|11045|69
1649908800000|2022-04-14 04:00:00|11047.5|11046|11049|11047.5|11049|11047.5|11047.5|11046|169
1649912400000|2022-04-14 05:00:00|11048.5|11047|11048.5|11047|11049|11047.5|11047.5|11046|1316
1649916000000|2022-04-14 06:00:00|11048|11046.5|11048.5|11047|11048.5|11047|11045.5|11044|7646
1649919600000|2022-04-14 07:00:00|11049|11047.5|11053|11051.5|11053.5|11052|11048.5|11047|14399
1649923200000|2022-04-14 08:00:00|11052.5|11051|11049.5|11048|11053|11051.5|11048.5|11047|24328
1649926800000|2022-04-14 09:00:00|11049|11047.5|11046|11044.5|11049.5|11048|11045.5|11043.5|27909
1649930400000|2022-04-14 10:00:00|11046.5|11045|11046|11044.5|11049|11047|11043|11041.5|19099
1649934000000|2022-04-14 11:00:00|11046.5|11045|11057.5|11056|11065.5|11064|11045.5|11044|33154
1649937600000|2022-04-14 12:00:00|11057|11055.5|11057|11055.5|11061|11059.5|11051.5|11050|39408
1649941200000|2022-04-14 13:00:00|11056.5|11055|11059|11057.5|11067|11065.5|11056.5|11055|52243
1649944800000|2022-04-14 14:00:00|11058.5|11057|11060|11058.5|11061.5|11060|11054|11052.5|43203
1649948400000|2022-04-14 15:00:00|11059.5|11058|11058|11056.5|11061|11059.5|11052.5|11051|39839
1649952000000|2022-04-14 16:00:00|11058.5|11057|11057|11055.5|11060|11058.5|11056.5|11055|4741
1649955600000|2022-04-14 17:00:00|11057.5|11056|11055.5|11054|11057.5|11056|11053.5|11052|1306
1649959200000|2022-04-14 18:00:00|11056|11054.5|11055|11053.5|11056|11054.5|11054|11052.5|476
1649962800000|2022-04-14 19:00:00|11054.5|11053|11054.5|11053|11055.5|11054|11054.5|11053|827
1650326400000|2022-04-19 00:00:00|11054|11052|11051.5|11050|11054|11052|11051|11049.5|748
1650330000000|2022-04-19 01:00:00|11052|11050.5|11053|11051.5|11053.5|11052|11052|11050.5|82
1650333600000|2022-04-19 02:00:00|11052.5|11051|11053|11051.5|11053.5|11052|11052.5|11051|35
1650337200000|2022-04-19 03:00:00|11052.5|11051|11053.5|11051.5|11053.5|11052|11052.5|11051|36
1650340800000|2022-04-19 04:00:00|11053|11052|11053.5|11051.5|11055|11053.5|11053|11051.5|619
1650344400000|2022-04-19 05:00:00|11053|11052|11052.5|11051|11054|11052.5|11052.5|11051|257
1650348000000|2022-04-19 06:00:00|11053|11050.5|11053.5|11052|11055.5|11054|11051|11049.5|10587
1650351600000|2022-04-19 07:00:00|11054|11052.5|11050.5|11049|11054.5|11053|11048|11046.5|27343
1650355200000|2022-04-19 08:00:00|11051|11049.5|11053|11051.5|11053|11051.5|11046.5|11045|58141
1650358800000|2022-04-19 09:00:00|11053.5|11052|11052.5|11051|11053.5|11052|11049.5|11048|34803
1650362400000|2022-04-19 10:00:00|11052|11050.5|11052.5|11051|11053.5|11052|11051|11049.5|14797
1650366000000|2022-04-19 11:00:00|11053|11051.5|11054|11052.5|11054|11052.5|11051|11049.5|13315
1650369600000|2022-04-19 12:00:00|11053.5|11052|11051.5|11050|11054.5|11053|11050.5|11049|31860
1650373200000|2022-04-19 13:00:00|11051|11049.5|11049.5|11048|11052|11050.5|11049|11047|43996
1650376800000|2022-04-19 14:00:00|11049|11047.5|11053|11051.5|11053.5|11052|11049|11047.5|23402
1650380400000|2022-04-19 15:00:00|11053.5|11052|11056|11054.5|11057.5|11055.5|11053|11051.5|22130
1650384000000|2022-04-19 16:00:00|11056.5|11055|11055.5|11054|11056.5|11055|11054|11052.5|3693
1650387600000|2022-04-19 17:00:00|11055|11053.5|11054|11052.5|11055.5|11054|11054|11052.5|550
1650391200000|2022-04-19 18:00:00|11053.5|11052|11053.5|11052|11054.5|11053|11052|11050.5|1901
1650394800000|2022-04-19 19:00:00|11054|11052.5|11053|11051|11054|11052.5|11051|11049.5|2465
1650412800000|2022-04-20 00:00:00|11052.5|11050.5|11049.5|11048|11052.5|11051|11049.5|11048|801
1650416400000|2022-04-20 01:00:00|11050|11048.5|11050|11048.5|11051.5|11050|11050|11048|437
1650420000000|2022-04-20 02:00:00|11050.5|11049|11051.5|11049.5|11051.5|11050|11049.5|11048|212
1650423600000|2022-04-20 03:00:00|11052|11050|11051.5|11049.5|11052|11050.5|11051|11049.5|908
1650427200000|2022-04-20 04:00:00|11051|11049|11051|11049|11051.5|11049.5|11050.5|11048.5|62
1650430800000|2022-04-20 05:00:00|11051.5|11049.5|11051.5|11050|11051.5|11050|11050.5|11049|130
1650434400000|2022-04-20 06:00:00|11052|11050.5|11052|11050.5|11055|11053.5|11051.5|11050|11832
1650438000000|2022-04-20 07:00:00|11052.5|11051|11059|11057.5|11059|11057.5|11052.5|11051|29605
1650441600000|2022-04-20 08:00:00|11059.5|11058|11062.5|11061|11063|11061.5|11058|11056.5|38278
1650445200000|2022-04-20 09:00:00|11062|11060.5|11058.5|11057|11062.5|11061|11055.5|11054|49457
1650448800000|2022-04-20 10:00:00|11058|11056.5|11059.5|11058|11061|11059.5|11058|11056.5|22710
1650452400000|2022-04-20 11:00:00|11059|11057.5|11058.5|11057|11060.5|11059|11058.5|11057|17229
1650456000000|2022-04-20 12:00:00|11059|11057.5|11057|11055.5|11059|11057.5|11055.5|11054|33927
1650459600000|2022-04-20 13:00:00|11056.5|11055|11055.5|11054|11058|11056|11050|11048.5|53913
1650463200000|2022-04-20 14:00:00|11056|11054.5|11057.5|11056|11059.5|11058|11055|11053.5|59056
1650466800000|2022-04-20 15:00:00|11058|11056.5|11058.5|11057|11059|11057.5|11055.5|11054|39868
1650470400000|2022-04-20 16:00:00|11058|11056.5|11057|11055.5|11058.5|11057|11055|11053.5|13063
1650474000000|2022-04-20 17:00:00|11056.5|11055|11057|11055.5|11058.5|11057|11056|11054.5|2845
1650477600000|2022-04-20 18:00:00|11056.5|11055|11057|11055.5|11057|11055.5|11055|11053.5|2850
1650481200000|2022-04-20 19:00:00|11056.5|11055|11055.5|11053.5|11056.5|11055|11055|11053|772
1650499200000|2022-04-21 00:00:00|11054.5|11053|11054.5|11053|11054.5|11053|11053.5|11052|273
1650502800000|2022-04-21 01:00:00|11055|11052.5|11054|11052.5|11055|11053|11054|11052|41
1650506400000|2022-04-21 02:00:00|11053.5|11052|11053.5|11051.5|11054|11052|11052|11050.5|111
1650510000000|2022-04-21 03:00:00|11053|11051|11054|11052.5|11054|11052.5|11052.5|11051|128
1650513600000|2022-04-21 04:00:00|11054.5|11053|11053|11051.5|11054.5|11053|11053|11051.5|180
1650517200000|2022-04-21 05:00:00|11052.5|11051|11046.5|11045|11052.5|11051.5|11044|11042.5|6745
1650520800000|2022-04-21 06:00:00|11046|11044.5|11041|11039.5|11047|11045.5|11037.5|11036|42803
1650524400000|2022-04-21 07:00:00|11040.5|11039|11035.5|11034|11043|11041.5|11035.5|11034|55830
1650528000000|2022-04-21 08:00:00|11035|11033.5|11032.5|11031|11038.5|11037|11031.5|11030|125913
1650531600000|2022-04-21 09:00:00|11033|11031.5|11038.5|11037|11039|11037.5|11033|11031.5|47163
1650535200000|2022-04-21 10:00:00|11039|11037.5|11039|11037.5|11040.5|11039|11037|11035.5|30349
1650538800000|2022-04-21 11:00:00|11039.5|11038|11040.5|11039|11043|11041.5|11039|11037.5|27311
1650542400000|2022-04-21 12:00:00|11041|11039.5|11041.5|11040|11044.5|11043|11040.5|11039|40206
1650546000000|2022-04-21 13:00:00|11042|11039.5|11034.5|11033|11042|11040|11031.5|11030|70881
1650549600000|2022-04-21 14:00:00|11034|11032.5|11032.5|11031|11035.5|11034|11029|11027.5|67924
1650553200000|2022-04-21 15:00:00|11032|11030.5|11028.5|11027|11033.5|11032|11027.5|11026|37257
1650556800000|2022-04-21 16:00:00|11028|11026.5|11026|11024.5|11029|11027.5|11025|11023.5|12220
1650560400000|2022-04-21 17:00:00|11026.5|11025|11031|11029.5|11031|11029.5|11026|11024.5|4823
1650564000000|2022-04-21 18:00:00|11031.5|11030|11030|11028.5|11031.5|11030|11028.5|11027|1408
1650567600000|2022-04-21 19:00:00|11030.5|11029|11030.5|11029|11032|11030.5|11030|11028.5|1478
1650585600000|2022-04-22 00:00:00|11027.5|11026|11025.5|11024|11028|11026.5|11025|11023|2186
1650589200000|2022-04-22 01:00:00|11025|11023.5|11026|11024|11027|11025.5|11025|11023.5|300
1650592800000|2022-04-22 02:00:00|11025.5|11023.5|11025.5|11023.5|11026|11024.5|11025|11023.5|871
1650596400000|2022-04-22 03:00:00|11025|11024|11026|11024.5|11026.5|11025|11025|11023.5|343
1650600000000|2022-04-22 04:00:00|11026.5|11025|11028|11026.5|11028.5|11027|11026|11025|268
1650603600000|2022-04-22 05:00:00|11028.5|11027|11028|11026.5|11029|11027.5|11027.5|11025.5|275
1650607200000|2022-04-22 06:00:00|11028.5|11027|11029.5|11028|11030.5|11029|11025|11023.5|18497
1650610800000|2022-04-22 07:00:00|11030|11028.5|11019|11017.5|11030|11028.5|11017|11015.5|57692
1650614400000|2022-04-22 08:00:00|11018.5|11017|11017|11015.5|11020.5|11019|11014.5|11013|66452
1650618000000|2022-04-22 09:00:00|11016.5|11015|11015|11013.5|11017.5|11016|11012.5|11011|67815
1650621600000|2022-04-22 10:00:00|11014.5|11013|11013.5|11012|11017|11015.5|11013|11011.5|43017
1650625200000|2022-04-22 11:00:00|11014|11012.5|11020|11018.5|11021|11019.5|11012|11010.5|67932
1650628800000|2022-04-22 12:00:00|11020.5|11018|11015.5|11014|11020.5|11019|11015|11013.5|33631
1650632400000|2022-04-22 13:00:00|11015|11013.5|11012|11010.5|11016.5|11015|11008.5|11007|38800
1650636000000|2022-04-22 14:00:00|11012.5|11011|11018|11016.5|11018.5|11017|11012|11010.5|34866
1650639600000|2022-04-22 15:00:00|11017.5|11016|11010|11008.5|11018|11016.5|11007.5|11006|44746
1650643200000|2022-04-22 16:00:00|11010.5|11009|11011|11009.5|11011.5|11010|11008.5|11007|6603
1650646800000|2022-04-22 17:00:00|11011.5|11010|11009|11007.5|11011.5|11010|11008|11006.5|1781
1650650400000|2022-04-22 18:00:00|11008.5|11007|11007|11005.5|11009|11007.5|11007|11005.5|1566
1650654000000|2022-04-22 19:00:00|11007.5|11006|11009.5|11007|11011|11009.5|11007|11005.5|2141
1650844800000|2022-04-25 00:00:00|11013|11010.5|11012.5|11011|11014|11012.5|11006.5|11005|3139
1650848400000|2022-04-25 01:00:00|11013|11011.5|11019|11017.5|11019.5|11018|11013|11011.5|2530
1650852000000|2022-04-25 02:00:00|11019.5|11018|11020|11018|11020.5|11019|11018|11016.5|312
1650855600000|2022-04-25 03:00:00|11019.5|11018.5|11018.5|11017|11020|11018.5|11018|11016.5|421
1650859200000|2022-04-25 04:00:00|11019|11017.5|11017|11015.5|11019.5|11018|11016.5|11015|387
1650862800000|2022-04-25 05:00:00|11016.5|11015|11013|11011.5|11017|11015|11011.5|11010|1429
1650866400000|2022-04-25 06:00:00|11013.5|11012|11024.5|11023|11025|11023.5|11013.5|11012|22671
1650870000000|2022-04-25 07:00:00|11025|11023.5|11018.5|11017|11028|11026.5|11018|11016.5|56881
1650873600000|2022-04-25 08:00:00|11018|11016.5|11017.5|11016|11021.5|11020|11014|11012.5|50482
1650877200000|2022-04-25 09:00:00|11018|11016.5|11021|11019.5|11021|11019.5|11017|11015.5|19668
1650880800000|2022-04-25 10:00:00|11021.5|11020|11020.5|11019|11023.5|11022|11020|11018.5|14615
1650884400000|2022-04-25 11:00:00|11020|11018.5|11022.5|11021|11022.5|11021|11019.5|11018|29248
1650888000000|2022-04-25 12:00:00|11023|11021.5|11026|11024.5|11026|11024.5|11021|11019.5|22304
1650891600000|2022-04-25 13:00:00|11025.5|11024|11032|11030.5|11033|11031.5|11023.5|11022|37235
1650895200000|2022-04-25 14:00:00|11031.5|11030|11035.5|11034|11035.5|11034|11031|11029.5|38664
1650898800000|2022-04-25 15:00:00|11035|11033.5|11039|11037.5|11041.5|11040|11034.5|11033|38568
1650902400000|2022-04-25 16:00:00|11039.5|11038|11036|11034.5|11041|11039.5|11035|11033.5|8177
1650906000000|2022-04-25 17:00:00|11035.5|11034|11034.5|11033|11036|11034.5|11034|11032.5|3170
1650909600000|2022-04-25 18:00:00|11035|11033.5|11034.5|11033|11035|11033.5|11034|11032.5|4986
1650913200000|2022-04-25 19:00:00|11035|11033.5|11034.5|11033|11036|11034.5|11033|11031.5|2508
1650931200000|2022-04-26 00:00:00|11035.5|11034|11034|11032.5|11037|11035.5|11034|11032.5|439
1650934800000|2022-04-26 01:00:00|11034.5|11033|11034|11032|11034.5|11033|11032.5|11031|483
1650938400000|2022-04-26 02:00:00|11034.5|11032.5|11032.5|11031|11035|11033|11032.5|11030.5|454
1650942000000|2022-04-26 03:00:00|11032|11030.5|11029|11027.5|11032.5|11031|11028.5|11026.5|793
1650945600000|2022-04-26 04:00:00|11029.5|11027|11029|11027|11029.5|11028|11028|11026.5|91
1650949200000|2022-04-26 05:00:00|11028.5|11026.5|11028|11026.5|11029|11027|11025|11023.5|4677
1650952800000|2022-04-26 06:00:00|11027.5|11026|11034|11032.5|11034|11032.5|11026|11024.5|15911
1650956400000|2022-04-26 07:00:00|11034.5|11032|11035|11033.5|11036.5|11035|11032|11030.5|23937
1650960000000|2022-04-26 08:00:00|11034.5|11033|11037|11035.5|11038|11036.5|11033.5|11032|26774
1650963600000|2022-04-26 09:00:00|11037.5|11036|11040|11038.5|11040|11038.5|11037|11035.5|33441
1650967200000|2022-04-26 10:00:00|11039.5|11038|11040|11038.5|11041|11039.5|11039|11037.5|12371
1650970800000|2022-04-26 11:00:00|11040.5|11039|11040.5|11039|11040.5|11039|11039|11037.5|15963
1650974400000|2022-04-26 12:00:00|11040|11038.5|11042.5|11041|11044|11042.5|11039.5|11038|37111
1650978000000|2022-04-26 13:00:00|11042|11040.5|11036.5|11034.5|11043|11041.5|11036|11034.5|29684
1650981600000|2022-04-26 14:00:00|11036|11034|11042|11040.5|11049|11047.5|11035.5|11034|41574
1650985200000|2022-04-26 15:00:00|11042.5|11040|11038.5|11037|11046.5|11045|11038.5|11037|30690
1650988800000|2022-04-26 16:00:00|11039|11037.5|11035|11033.5|11039.5|11038|11035|11033.5|11944
1650992400000|2022-04-26 17:00:00|11035.5|11034|11039|11037.5|11039|11037.5|11035|11033.5|8087
1650996000000|2022-04-26 18:00:00|11039.5|11038|11040|11038.5|11040|11038.5|11038.5|11037|911
1650999600000|2022-04-26 19:00:00|11039.5|11038|11043|11041|11043|11041.5|11038.5|11037|3096
1651017600000|2022-04-27 00:00:00|11042|11040|11042.5|11041|11044|11042.5|11040.5|11039|2025
1651021200000|2022-04-27 01:00:00|11043|11041.5|11044.5|11043|11044.5|11043|11041.5|11040|1003
1651024800000|2022-04-27 02:00:00|11045|11043.5|11043|11041.5|11046.5|11045|11043|11041.5|1367
1651028400000|2022-04-27 03:00:00|11043.5|11042|11043|11041.5|11043.5|11042|11041.5|11040|209
1651032000000|2022-04-27 04:00:00|11043.5|11042|11042|11040.5|11044|11042.5|11041.5|11040|134
1651035600000|2022-04-27 05:00:00|11042.5|11040|11043|11041.5|11043.5|11042|11041.5|11040|711
1651039200000|2022-04-27 06:00:00|11043.5|11042|11034|11032.5|11043.5|11042|11032|11030.5|18118
1651042800000|2022-04-27 07:00:00|11033.5|11032|11037.5|11036|11041.5|11040|11033|11031.5|25616
1651046400000|2022-04-27 08:00:00|11037|11035.5|11042.5|11041|11044|11042.5|11037|11035|28048
1651050000000|2022-04-27 09:00:00|11042|11040.5|11041|11039.5|11044|11042.5|11040|11038.5|21237
1651053600000|2022-04-27 10:00:00|11041.5|11040|11041.5|11040|11044|11042.5|11040|11038.5|20417
1651057200000|2022-04-27 11:00:00|11041|11039.5|11043.5|11042|11046.5|11044.5|11041|11039.5|16846
1651060800000|2022-04-27 12:00:00|11043|11041.5|11048|11046.5|11049.5|11048|11041.5|11040|36806
1651064400000|2022-04-27 13:00:00|11047.5|11046|11047.5|11046|11051|11049.5|11046.5|11045|60249
1651068000000|2022-04-27 14:00:00|11048|11046.5|11048.5|11047|11051|11049.5|11047|11045.5|61437
1651071600000|2022-04-27 15:00:00|11048|11046.5|11048.5|11047|11050|11048.5|11047|11045.5|23947
1651075200000|2022-04-27 16:00:00|11049|11047.5|11049|11047.5|11050|11048.5|11048|11046.5|8646
1651078800000|2022-04-27 17:00:00|11048.5|11047|11047.5|11046|11048.5|11047|11047.5|11046|3860
1651082400000|2022-04-27 18:00:00|11047|11045.5|11045|11043.5|11047.5|11046|11044.5|11043|1757
1651086000000|2022-04-27 19:00:00|11044.5|11043|11044|11042|11044.5|11043|11043|11041.5|1780
1651104000000|2022-04-28 00:00:00|11043.5|11042.5|11043.5|11041.5|11046|11044.5|11043|11041.5|346
1651107600000|2022-04-28 01:00:00|11044|11042|11043.5|11042|11044.5|11043|11043|11041|199
1651111200000|2022-04-28 02:00:00|11044|11042.5|11043.5|11041.5|11044.5|11043|11043|11041.5|100
1651114800000|2022-04-28 03:00:00|11043|11042|11044|11042|11044.5|11043|11042.5|11041|239
1651118400000|2022-04-28 04:00:00|11043.5|11042.5|11043|11041.5|11044|11042.5|11042.5|11041|287
1651122000000|2022-04-28 05:00:00|11043.5|11042|11044|11042.5|11045.5|11044|11043|11041.5|1268
1651125600000|2022-04-28 06:00:00|11044.5|11043|11047|11045.5|11047|11045.5|11042.5|11041|7978
1651129200000|2022-04-28 07:00:00|11047.5|11046|11046|11044.5|11054.5|11053|11045|11043.5|48622
1651132800000|2022-04-28 08:00:00|11046.5|11045|11044|11042.5|11048|11046.5|11042|11040.5|26830
1651136400000|2022-04-28 09:00:00|11043.5|11042|11044.5|11043|11045.5|11044|11041.5|11040|26071
1651140000000|2022-04-28 10:00:00|11044|11042.5|11045.5|11044|11045.5|11044|11043.5|11042|34784
1651143600000|2022-04-28 11:00:00|11045|11043.5|11036|11034.5|11045|11044|11035.5|11034|57359
1651147200000|2022-04-28 12:00:00|11035.5|11034|11032.5|11031|11036.5|11034.5|11029.5|11028|60031
1651150800000|2022-04-28 13:00:00|11032|11030.5|11031|11029.5|11034.5|11033|11029|11027.5|37627
1651154400000|2022-04-28 14:00:00|11031.5|11030|11029.5|11028|11033|11031.5|11029|11027.5|52142
1651158000000|2022-04-28 15:00:00|11029|11027.5|11029.5|11028|11032.5|11031|11028|11026.5|46542
1651161600000|2022-04-28 16:00:00|11030|11028.5|11030|11028.5|11031|11029|11028.5|11027|8667
1651165200000|2022-04-28 17:00:00|11029.5|11028|11029|11027.5|11030|11028.5|11028.5|11027|1614
1651168800000|2022-04-28 18:00:00|11028.5|11027|11029|11027.5|11029|11027.5|11028|11026.5|1351
1651172400000|2022-04-28 19:00:00|11029.5|11028|11028.5|11027|11029.5|11028|11028.5|11027|2690
1651194000000|2022-04-29 01:00:00|11029|11026.5|11028.5|11027|11030|11028.5|11028.5|11026.5|139
1651197600000|2022-04-29 02:00:00|11029|11027.5|11027.5|11026|11029|11027.5|11027|11025.5|39
1651201200000|2022-04-29 03:00:00|11028|11026.5|11028|11026.5|11028.5|11027|11028|11026.5|13
1651204800000|2022-04-29 04:00:00|11028.5|11027|11029.5|11028|11029.5|11028|11028|11027|141
1651208400000|2022-04-29 05:00:00|11030|11028.5|11030|11028.5|11031|11029.5|11029|11027.5|897
1651212000000|2022-04-29 06:00:00|11030.5|11029|11030.5|11029|11034|11032.5|11028|11026.5|11832
1651215600000|2022-04-29 07:00:00|11030|11028.5|11027|11025.5|11032|11030.5|11025|11023.5|36231
1651219200000|2022-04-29 08:00:00|11026.5|11025|11022|11020.5|11027|11025.5|11019|11017.5|49569
1651222800000|2022-04-29 09:00:00|11021.5|11020|11020.5|11019|11023.5|11022|11017|11015.5|41881
1651226400000|2022-04-29 10:00:00|11021|11019.5|11021.5|11020|11022|11020.5|11018|11016.5|21487
1651230000000|2022-04-29 11:00:00|11022|11020.5|11022|11020.5|11023.5|11022|11019.5|11018|31044
1651233600000|2022-04-29 12:00:00|11021.5|11020|11015.5|11014|11022|11020.5|11014.5|11013|42433
1651237200000|2022-04-29 13:00:00|11016|11014.5|11016.5|11015|11018.5|11017|11013.5|11012|46354
1651240800000|2022-04-29 14:00:00|11017|11015.5|11018.5|11017|11019.5|11018|11016|11014|54818
1651244400000|2022-04-29 15:00:00|11018|11016.5|11017.5|11015.5|11019|11017.5|11014|11012.5|66993
1651248000000|2022-04-29 16:00:00|11017|11016|11018|11016.5|11019.5|11018|11016|11014.5|12054
1651251600000|2022-04-29 17:00:00|11017.5|11016|11016|11014.5|11018|11016.5|11016|11014.5|3886
1651255200000|2022-04-29 18:00:00|11016.5|11015|11017|11015.5|11019|11017|11016.5|11015|2308
1651258800000|2022-04-29 19:00:00|11016.5|11015|11015.5|11014|11017.5|11016|11015.5|11014|2271
1651449600000|2022-05-02 00:00:00|11015.5|11014.5|11016.5|11014.5|11018.5|11017|11015.5|11014|714
1651453200000|2022-05-02 01:00:00|11016|11015|11017|11015|11018|11016|11015.5|11014|268
1651456800000|2022-05-02 02:00:00|11017.5|11015.5|11018|11016|11018|11016.5|11017|11015.5|16
1651460400000|2022-05-02 03:00:00|11017.5|11016.5|11017.5|11016|11018|11016.5|11017|11015|12
1651464000000|2022-05-02 04:00:00|11018|11016.5|11018|11016.5|11018|11016.5|11016.5|11015|245
1651467600000|2022-05-02 05:00:00|11018.5|11017|11018|11016.5|11019|11017|11017|11015.5|651
1651471200000|2022-05-02 06:00:00|11018.5|11017|11017|11015.5|11020|11018.5|11017|11015.5|5764
1651474800000|2022-05-02 07:00:00|11016.5|11015|11020|11018.5|11020.5|11019|11014.5|11012.5|17663
1651478400000|2022-05-02 08:00:00|11020.5|11019|11023|11021.5|11024.5|11023|11018.5|11017|33613
1651482000000|2022-05-02 09:00:00|11022.5|11021|11025|11023.5|11025.5|11024|11022.5|11021|12452
1651485600000|2022-05-02 10:00:00|11024.5|11023|11025|11023.5|11026|11024.5|11024.5|11023|9445
1651489200000|2022-05-02 11:00:00|11025.5|11024|11026.5|11025|11027|11025.5|11024.5|11023|12072
1651492800000|2022-05-02 12:00:00|11026|11024.5|11024|11022.5|11027|11025.5|11022.5|11021|13163
1651496400000|2022-05-02 13:00:00|11023.5|11022|11022|11020.5|11025.5|11024|11021|11019.5|15527
1651500000000|2022-05-02 14:00:00|11022.5|11021|11023.5|11022|11024|11022.5|11021.5|11020|18281
1651503600000|2022-05-02 15:00:00|11024|11022.5|11021|11019.5|11024|11022.5|11021|11019.5|8854
1651507200000|2022-05-02 16:00:00|11021.5|11020|11021|11019.5|11021.5|11020|11020.5|11019|2508
1651510800000|2022-05-02 17:00:00|11020.5|11019|11022|11020.5|11022|11020.5|11020|11018.5|515
1651514400000|2022-05-02 18:00:00|11022.5|11021|11020|11018.5|11022.5|11021|11020|11018.5|802
1651518000000|2022-05-02 19:00:00|11020.5|11018|11018.5|11016.5|11020.5|11018.5|11018|11016.5|2406
1651536000000|2022-05-03 00:00:00|11017|11015.5|11021|11019.5|11021|11019.5|11017|11015|552
1651539600000|2022-05-03 01:00:00|11021.5|11020|11021.5|11020|11022|11020.5|11021|11019.5|355
1651543200000|2022-05-03 02:00:00|11021|11019.5|11021.5|11019.5|11021.5|11019.5|11020.5|11018.5|10
1651546800000|2022-05-03 03:00:00|11022|11020|11022.5|11021|11022.5|11021|11021.5|11019.5|199
1651550400000|2022-05-03 04:00:00|11022|11020|11020.5|11019|11022|11020.5|11019|11017.5|221
1651554000000|2022-05-03 05:00:00|11020|11018.5|11018.5|11017|11020|11019|11018|11016.5|127
1651557600000|2022-05-03 06:00:00|11019|11017.5|11016|11014.5|11021|11019.5|11015|11013.5|12930
1651561200000|2022-05-03 07:00:00|11015.5|11014|11010|11008.5|11016|11014.5|11007.5|11006|34790
1651564800000|2022-05-03 08:00:00|11010.5|11009|11015|11013.5|11016|11014.5|11009.5|11008|21169
1651568400000|2022-05-03 09:00:00|11014.5|11013|11013.5|11012|11017|11015.5|11013|11011.5|21218
1651572000000|2022-05-03 10:00:00|11014|11012.5|11019.5|11018|11020|11018.5|11013.5|11012|26354
1651575600000|2022-05-03 11:00:00|11019|11017.5|11021|11019|11021.5|11020|11018.5|11017|17625
1651579200000|2022-05-03 12:00:00|11020.5|11019.5|11021|11019.5|11023|11021.5|11019.5|11018|30539
1651582800000|2022-05-03 13:00:00|11020.5|11019|11024.5|11023|11025|11023.5|11020.5|11019|23654
1651586400000|2022-05-03 14:00:00|11024|11022.5|11022|11020.5|11024.5|11023|11021|11019.5|26084
1651590000000|2022-05-03 15:00:00|11021.5|11020|11015|11013.5|11022|11020.5|11015|11013.5|18610
1651593600000|2022-05-03 16:00:00|11014.5|11013|11014.5|11013|11015.5|11014|11013|11011|14539
1651597200000|2022-05-03 17:00:00|11014|11012.5|11012|11010.5|11014|11012.5|11012|11010.5|2803
1651600800000|2022-05-03 18:00:00|11012.5|11011|11009.5|11008|11012.5|11011|11009.5|11008|3878
1651604400000|2022-05-03 19:00:00|11009|11007.5|11007.5|11005.5|11009|11007.5|11006.5|11005|2905
1651622400000|2022-05-04 00:00:00|11010.5|11009|11006|11004.5|11010.5|11009|11005.5|11004|678
1651626000000|2022-05-04 01:00:00|11006.5|11005|11006|11004.5|11007|11005.5|11006|11004.5|197
1651629600000|2022-05-04 02:00:00|11006.5|11005|11006.5|11004.5|11006.5|11005|11006|11004.5|48
1651633200000|2022-05-04 03:00:00|11007|11005|11007|11005.5|11007.5|11006|11007|11004.5|120
1651636800000|2022-05-04 04:00:00|11007.5|11006|11007.5|11006|11007.5|11006|11007|11005.5|188
1651640400000|2022-05-04 05:00:00|11007|11005.5|11007|11005.5|11007.5|11006|11006.5|11004.5|639
1651644000000|2022-05-04 06:00:00|11006.5|11005|11008|11006.5|11009|11007.5|11002|11000.5|19946
1651647600000|2022-05-04 07:00:00|11008.5|11007|11007.5|11006|11011.5|11010|11005|11003.5|38767
1651651200000|2022-05-04 08:00:00|11008|11006.5|11012|11010.5|11013.5|11012|11008|11006.5|44936
1651654800000|2022-05-04 09:00:00|11012.5|11011|11011.5|11010|11012.5|11011|11008|11006.5|27849
1651658400000|2022-05-04 10:00:00|11011|11009.5|11012|11010.5|11013|11011.5|11009.5|11008|16810
1651662000000|2022-05-04 11:00:00|11011.5|11010|11012.5|11011|11013.5|11012|11010.5|11009|24927
1651665600000|2022-05-04 12:00:00|11013|11011.5|11013|11011|11015|11013.5|11011|11009.5|30945
1651669200000|2022-05-04 13:00:00|11012.5|11011.5|11012.5|11011|11015|11013.5|11011|11009.5|39331
1651672800000|2022-05-04 14:00:00|11012|11010.5|11011.5|11010|11013|11011.5|11008.5|11007|63424
1651676400000|2022-05-04 15:00:00|11012|11010.5|11015.5|11014|11015.5|11014|11011.5|11010|51662
1651680000000|2022-05-04 16:00:00|11015|11013.5|11014.5|11013|11016|11014.5|11014|11012.5|13264
1651683600000|2022-05-04 17:00:00|11015|11013.5|11015.5|11013|11015.5|11013.5|11013.5|11012|4645
1651687200000|2022-05-04 18:00:00|11015|11013.5|11025|11023.5|11025|11023.5|11012|11010.5|16300
1651690800000|2022-05-04 19:00:00|11024.5|11023|11023.5|11021.5|11025.5|11024|11021|11019.5|5676
1651708800000|2022-05-05 00:00:00|11025|11023.5|11022|11020.5|11025.5|11023.5|11021.5|11020|149
1651712400000|2022-05-05 01:00:00|11022.5|11021|11025.5|11023.5|11025.5|11024|11022.5|11021|532
1651716000000|2022-05-05 02:00:00|11025|11024|11024.5|11023|11025.5|11024|11024.5|11023|75
1651719600000|2022-05-05 03:00:00|11024|11022.5|11023|11021|11024|11022.5|11022.5|11021|89
1651723200000|2022-05-05 04:00:00|11022.5|11021.5|11022.5|11021|11023.5|11022|11022.5|11021|6
1651726800000|2022-05-05 05:00:00|11023|11021.5|11023|11021.5|11023.5|11022|11021.5|11020|670
1651730400000|2022-05-05 06:00:00|11022.5|11021|11018|11016.5|11023.5|11022|11017.5|11016|15726
1651734000000|2022-05-05 07:00:00|11018.5|11016|11018.5|11017|11021|11019.5|11016|11014.5|29728
1651737600000|2022-05-05 08:00:00|11018|11016.5|11018.5|11017|11019.5|11018|11015|11013.5|24529
1651741200000|2022-05-05 09:00:00|11019|11017.5|11020.5|11019|11020.5|11019|11016.5|11015|53939
1651744800000|2022-05-05 10:00:00|11021|11019.5|11022|11020.5|11023|11021.5|11021|11019.5|25989
1651748400000|2022-05-05 11:00:00|11021.5|11020|11028|11026.5|11031.5|11030|11017|11015.5|65886
1651752000000|2022-05-05 12:00:00|11028.5|11027|11029|11027.5|11035.5|11034|11028.5|11027|40493
1651755600000|2022-05-05 13:00:00|11028.5|11027|11019.5|11018|11030|11028.5|11017.5|11016|68470
1651759200000|2022-05-05 14:00:00|11019|11017.5|11016|11014.5|11019.5|11018|11014|11012.5|59017
1651762800000|2022-05-05 15:00:00|11016.5|11015|11013.5|11012|11017.5|11016|11012|11010.5|37750
1651766400000|2022-05-05 16:00:00|11013|11011.5|11013.5|11012|11014|11012.5|11010.5|11009|12949
1651770000000|2022-05-05 17:00:00|11013|11011.5|11013|11011.5|11013.5|11012|11012|11010.5|1303
1651773600000|2022-05-05 18:00:00|11012.5|11011|11013.5|11012|11014|11012.5|11012.5|11011|654
1651777200000|2022-05-05 19:00:00|11013|11011.5|11015|11013.5|11015.5|11014|11013|11011.5|4003
1651795200000|2022-05-06 00:00:00|11015.5|11013|11012.5|11010.5|11015.5|11014|11011.5|11010|164
1651798800000|2022-05-06 01:00:00|11013|11011|11012|11010.5|11013|11011.5|11010.5|11009|400
1651802400000|2022-05-06 02:00:00|11012.5|11011|11014|11012.5|11014|11012.5|11011|11009.5|60
1651806000000|2022-05-06 03:00:00|11014.5|11013|11014|11012|11014.5|11013|11013.5|11011.5|58
1651809600000|2022-05-06 04:00:00|11013.5|11012.5|11014|11012.5|11015|11013.5|11013.5|11012|92
1651813200000|2022-05-06 05:00:00|11013.5|11012|11013|11011.5|11014|11012.5|11012.5|11011|1266
1651816800000|2022-05-06 06:00:00|11013.5|11012|11013|11011.5|11018.5|11017|11012.5|11011|11615
1651820400000|2022-05-06 07:00:00|11012.5|11011|11010.5|11008.5|11015|11013.5|11008.5|11007|42705
1651824000000|2022-05-06 08:00:00|11010|11009|11004.5|11003|11011.5|11010|10999|10997.5|82072
1651827600000|2022-05-06 09:00:00|11005|11003.5|11004.5|11003|11006|11004.5|11001|10999.5|29027
1651831200000|2022-05-06 10:00:00|11005|11002.5|11007.5|11006|11007.5|11006|11001.5|11000|22949
1651834800000|2022-05-06 11:00:00|11008|11006.5|11007.5|11006|11008|11006.5|11005|11003.5|22405
1651838400000|2022-05-06 12:00:00|11008|11006.5|11002.5|11001|11011|11009|11001.5|11000|40895
1651842000000|2022-05-06 13:00:00|11003|11001.5|11006.5|11005|11010|11008.5|11000|10998.5|66773
1651845600000|2022-05-06 14:00:00|11006|11004.5|11002|11000.5|11008.5|11007|11001|10999.5|46146
1651849200000|2022-05-06 15:00:00|11002.5|11001|11006.5|11005|11006.5|11005|10999|10997.5|33457
1651852800000|2022-05-06 16:00:00|11007|11005.5|11005|11003.5|11007.5|11006|11005|11003.5|14145
1651856400000|2022-05-06 17:00:00|11005.5|11004|11004|11002.5|11005.5|11004|11004|11002.5|953
1651860000000|2022-05-06 18:00:00|11004.5|11003|11007.5|11006|11008.5|11007|11004.5|11003|2484
1651863600000|2022-05-06 19:00:00|11008|11006.5|11006.5|11004.5|11008|11006.5|11005.5|11004|1658
1652054400000|2022-05-09 00:00:00|11005.5|11003.5|11008|11006.5|11008.5|11006.5|11004|11002.5|306
1652058000000|2022-05-09 01:00:00|11008.5|11007|11009.5|11008|11010.5|11009|11008|11006.5|158
1652061600000|2022-05-09 02:00:00|11009|11007.5|11006|11004.5|11009.5|11008|11006|11004.5|188
1652065200000|2022-05-09 03:00:00|11006.5|11005|11005.5|11004|11006.5|11005|11005.5|11004|170
1652068800000|2022-05-09 04:00:00|11006|11004.5|11006|11004.5|11007|11005.5|11005.5|11004|128
1652072400000|2022-05-09 05:00:00|11005.5|11004|11008|11006.5|11008|11006.5|11004.5|11003|559
1652076000000|2022-05-09 06:00:00|11007.5|11006|11009.5|11008|11011.5|11010|11007.5|11006|12756
1652079600000|2022-05-09 07:00:00|11010|11008.5|11012.5|11011|11012.5|11011|11005.5|11004|32743
1652083200000|2022-05-09 08:00:00|11012|11010.5|11014.5|11013|11015|11013.5|11011.5|11010|39498
1652086800000|2022-05-09 09:00:00|11015|11012.5|11013.5|11012|11018.5|11017|11012.5|11011|67556
1652090400000|2022-05-09 10:00:00|11014|11012.5|11013|11011.5|11014.5|11013|11011|11009.5|29768
1652094000000|2022-05-09 11:00:00|11013.5|11012|11014|11012.5|11015|11013.5|11011.5|11010|15435
1652097600000|2022-05-09 12:00:00|11014.5|11013|11019|11017.5|11020.5|11019|11014|11012.5|21611
1652101200000|2022-05-09 13:00:00|11019.5|11018|11023|11021|11023|11021.5|11019|11017.5|37703
1652104800000|2022-05-09 14:00:00|11022.5|11021.5|11024.5|11023|11024.5|11023|11020|11018.5|36304
1652108400000|2022-05-09 15:00:00|11025|11023.5|11025.5|11024|11027.5|11026|11024.5|11023|30353
1652112000000|2022-05-09 16:00:00|11026|11024.5|11025.5|11024|11026.5|11025|11024|11022.5|5515
1652115600000|2022-05-09 17:00:00|11026|11024.5|11025|11023.5|11026.5|11025|11024.5|11023|971
1652119200000|2022-05-09 18:00:00|11025.5|11024|11026|11024.5|11026|11024.5|11025|11023.5|294
1652122800000|2022-05-09 19:00:00|11025.5|11024|11028.5|11027|11030.5|11029|11025.5|11024|2072
1652140800000|2022-05-10 00:00:00|11029|11027.5|11032|11030.5|11034.5|11032.5|11029|11027.5|1193
1652144400000|2022-05-10 01:00:00|11031.5|11030|11029.5|11028|11033|11031.5|11029|11027.5|345
1652148000000|2022-05-10 02:00:00|11029|11027.5|11029.5|11028|11029.5|11028|11027.5|11026|357
1652151600000|2022-05-10 03:00:00|11030|11028.5|11029|11027|11031.5|11030|11029|11027|597
1652155200000|2022-05-10 04:00:00|11028.5|11027.5|11028.5|11027|11029.5|11028|11028|11026.5|131
1652158800000|2022-05-10 05:00:00|11028|11026.5|11026|11024.5|11028|11026.5|11025.5|11024|436
1652162400000|2022-05-10 06:00:00|11025.5|11024|11024|11022.5|11025.5|11024|11022.5|11021|15033
1652166000000|2022-05-10 07:00:00|11023.5|11022|11025.5|11024|11026.5|11025|11022|11020.5|23735
1652169600000|2022-05-10 08:00:00|11025|11023.5|11030|11028.5|11032|11030.5|11025|11023.5|36654
1652173200000|2022-05-10 09:00:00|11029.5|11028|11033.5|11032|11034.5|11033|11029|11027.5|32056
1652176800000|2022-05-10 10:00:00|11034|11032.5|11032|11030.5|11036.5|11035|11031|11029.5|28187
1652180400000|2022-05-10 11:00:00|11032.5|11031|11037.5|11036|11039|11037.5|11031.5|11030|22431
1652184000000|2022-05-10 12:00:00|11037|11035.5|11043|11041.5|11044|11042.5|11035.5|11034|37862
1652187600000|2022-05-10 13:00:00|11042.5|11041|11038.5|11037|11042.5|11041|11038|11036.5|33015
1652191200000|2022-05-10 14:00:00|11038|11036.5|11038.5|11037|11039.5|11038|11036|11034.5|31942
1652194800000|2022-05-10 15:00:00|11039|11037.5|11039.5|11038|11040.5|11039|11036|11034.5|28021
1652198400000|2022-05-10 16:00:00|11039|11037.5|11039|11037.5|11040.5|11039|11039|11037.5|5122
1652202000000|2022-05-10 17:00:00|11039.5|11038|11037.5|11036|11039.5|11038|11037.5|11036|1338
1652205600000|2022-05-10 18:00:00|11037|11035.5|11036.5|11035|11037.5|11036|11036.5|11035|766
1652209200000|2022-05-10 19:00:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|77
1652227200000|2022-05-11 00:00:00|11037.5|11035.5|11037|11035.5|11038|11036.5|11036.5|11035|227
1652230800000|2022-05-11 01:00:00|11036.5|11035|11036.5|11034.5|11036.5|11035.5|11036|11034.5|62
1652234400000|2022-05-11 02:00:00|11037|11035|11037.5|11035.5|11037.5|11036|11037|11034.5|50
1652238000000|2022-05-11 03:00:00|11037|11036|11036|11034.5|11037.5|11036|11036|11034.5|41
1652241600000|2022-05-11 04:00:00|11036.5|11035|11036.5|11035|11037|11035.5|11036|11034.5|48
1652245200000|2022-05-11 05:00:00|11037|11035.5|11036.5|11035|11038.5|11036.5|11036.5|11034.5|274
1652248800000|2022-05-11 06:00:00|11036|11034.5|11038.5|11037|11039|11037.5|11033.5|11032|10362
1652252400000|2022-05-11 07:00:00|11039|11037.5|11045.5|11044|11049|11047.5|11037.5|11036|28401
1652256000000|2022-05-11 08:00:00|11046|11044.5|11047.5|11046|11048.5|11047|11043|11041.5|33352
1652259600000|2022-05-11 09:00:00|11047|11045.5|11048|11046.5|11051.5|11050|11047|11045.5|38529
1652263200000|2022-05-11 10:00:00|11047.5|11046|11046.5|11045|11049|11047.5|11046.5|11045|24975
1652266800000|2022-05-11 11:00:00|11047|11045.5|11042.5|11041|11047.5|11046|11042.5|11041|37754
1652270400000|2022-05-11 12:00:00|11043|11040.5|11027.5|11026|11043|11041.5|11027.5|11026|60578
1652274000000|2022-05-11 13:00:00|11028|11026.5|11041|11039.5|11044.5|11043|11028|11026|55191
1652277600000|2022-05-11 14:00:00|11041.5|11040|11041|11039.5|11043|11041.5|11036.5|11035|38439
1652281200000|2022-05-11 15:00:00|11040.5|11039|11044|11042.5|11044.5|11043|11039|11037.5|35229
1652284800000|2022-05-11 16:00:00|11043.5|11042|11046|11044.5|11048|11046.5|11042.5|11041|13239
1652288400000|2022-05-11 17:00:00|11046.5|11045|11049|11047.5|11049|11047.5|11045|11043|1765
1652292000000|2022-05-11 18:00:00|11049.5|11048|11049|11047.5|11050|11048.5|11047|11045.5|885
1652295600000|2022-05-11 19:00:00|11048.5|11047|11047.5|11046|11049|11047.5|11047|11045.5|700
1652313600000|2022-05-12 00:00:00|11048|11047.5|11049|11047.5|11051.5|11050|11048|11047|419
1652317200000|2022-05-12 01:00:00|11048.5|11047|11045.5|11044|11049.5|11048|11045|11043.5|916
1652320800000|2022-05-12 02:00:00|11046|11044.5|11048|11046.5|11049|11047|11045.5|11044|285
1652324400000|2022-05-12 03:00:00|11048.5|11047|11047|11045.5|11048.5|11047|11047|11045.5|387
1652328000000|2022-05-12 04:00:00|11047.5|11046|11048|11046|11048.5|11047|11047|11045.5|640
1652331600000|2022-05-12 05:00:00|11047.5|11045.5|11050.5|11049|11050.5|11049|11047|11045.5|701
1652335200000|2022-05-12 06:00:00|11050|11048.5|11052.5|11051|11055|11053.5|11049.5|11048|21720
1652338800000|2022-05-12 07:00:00|11053|11051.5|11057.5|11056|11060|11058.5|11053|11051|41993
1652342400000|2022-05-12 08:00:00|11057|11055.5|11055.5|11054|11061|11059|11054|11052.5|37025
1652346000000|2022-05-12 09:00:00|11055|11053.5|11061.5|11060|11062|11060.5|11053.5|11052|38428
1652349600000|2022-05-12 10:00:00|11062|11060.5|11062.5|11061|11067|11065.5|11061.5|11060|44208
1652353200000|2022-05-12 11:00:00|11062|11060.5|11068.5|11067|11070|11068.5|11061|11059.5|42149
1652356800000|2022-05-12 12:00:00|11068|11066.5|11068.5|11067|11069.5|11067.5|11064.5|11063|29133
1652360400000|2022-05-12 13:00:00|11068|11066.5|11063.5|11062|11068.5|11067|11063|11061.5|44692
1652364000000|2022-05-12 14:00:00|11064|11062.5|11063.5|11062|11066|11064.5|11062|11060.5|44308
1652367600000|2022-05-12 15:00:00|11063|11061.5|11065|11063.5|11065|11063.5|11059.5|11058|47242
1652371200000|2022-05-12 16:00:00|11064.5|11063|11062.5|11061|11064.5|11063|11062|11060.5|9428
1652374800000|2022-05-12 17:00:00|11063|11061.5|11064.5|11063|11065|11063.5|11062.5|11061|2180
1652378400000|2022-05-12 18:00:00|11064|11062.5|11066|11064.5|11066.5|11065|11063|11061.5|1115
1652382000000|2022-05-12 19:00:00|11065.5|11064|11062|11060.5|11066|11064.5|11061.5|11060|2053
1652400000000|2022-05-13 00:00:00|11064|11059.5|11060|11058.5|11064|11062|11059.5|11058|211
1652403600000|2022-05-13 01:00:00|11060.5|11059|11060|11058|11060.5|11059|11058|11056.5|618
1652407200000|2022-05-13 02:00:00|11059.5|11057.5|11059.5|11058|11060|11058|11058.5|11056.5|216
1652410800000|2022-05-13 03:00:00|11059|11057.5|11059.5|11057.5|11059.5|11058|11057.5|11056|241
1652414400000|2022-05-13 04:00:00|11059|11058|11057.5|11056|11059.5|11058|11057.5|11056|619
1652418000000|2022-05-13 05:00:00|11057|11055.5|11057|11055.5|11058|11056.5|11057|11055.5|451
1652421600000|2022-05-13 06:00:00|11057.5|11056|11057|11055.5|11058|11056.5|11053|11051.5|20022
1652425200000|2022-05-13 07:00:00|11057.5|11056|11055|11053|11061|11059.5|11054.5|11053|55258
1652428800000|2022-05-13 08:00:00|11055.5|11053.5|11060.5|11059|11061|11059.5|11055|11053|23877
1652432400000|2022-05-13 09:00:00|11061|11058.5|11064.5|11063|11065.5|11064|11060.5|11058.5|27674
1652436000000|2022-05-13 10:00:00|11064|11062.5|11061.5|11060|11065.5|11064|11061|11059.5|29601
1652439600000|2022-05-13 11:00:00|11061|11059.5|11059|11057.5|11062|11060.5|11058.5|11056.5|16918
1652443200000|2022-05-13 12:00:00|11058.5|11057|11055.5|11054|11060|11058.5|11055|11053.5|18923
1652446800000|2022-05-13 13:00:00|11055|11053.5|11050|11048.5|11057|11055.5|11049.5|11048|30355
1652450400000|2022-05-13 14:00:00|11050.5|11049|11053.5|11052|11053.5|11052|11048|11046.5|29345
1652454000000|2022-05-13 15:00:00|11053|11051.5|11053.5|11052|11054|11052.5|11052|11050.5|18518
1652457600000|2022-05-13 16:00:00|11053|11051.5|11053|11051.5|11054|11052.5|11052|11050.5|12123
1652461200000|2022-05-13 17:00:00|11052.5|11051|11054|11052.5|11054|11052.5|11052|11050.5|1192
1652464800000|2022-05-13 18:00:00|11054.5|11053|11054|11052.5|11055.5|11054|11054|11052.5|1046
1652468400000|2022-05-13 19:00:00|11053.5|11052|11055|11052|11055.5|11054|11053.5|11052|727
1652659200000|2022-05-16 00:00:00|11054.5|11052.5|11053|11051|11054.5|11052.5|11052|11050|139
1652662800000|2022-05-16 01:00:00|11052.5|11051.5|11053|11051|11053|11051.5|11050.5|11049|289
1652666400000|2022-05-16 02:00:00|11053.5|11051.5|11055|11053|11057|11055.5|11053.5|11051.5|341
1652670000000|2022-05-16 03:00:00|11055.5|11053.5|11056|11054.5|11057.5|11055.5|11055|11053|55
1652673600000|2022-05-16 04:00:00|11055.5|11054|11055.5|11054|11056|11054.5|11055.5|11054|17
1652677200000|2022-05-16 05:00:00|11055|11053.5|11055|11053.5|11055|11053.5|11054|11052.5|382
1652680800000|2022-05-16 06:00:00|11055.5|11054|11055.5|11054|11056.5|11055|11052|11050.5|8406
1652684400000|2022-05-16 07:00:00|11056|11054.5|11047.5|11046|11056|11054.5|11045|11043.5|25373
1652688000000|2022-05-16 08:00:00|11047|11045.5|11045|11043.5|11050|11048.5|11045|11043.5|18215
1652691600000|2022-05-16 09:00:00|11044.5|11043|11044.5|11043|11047.5|11046|11043.5|11042|33528
1652695200000|2022-05-16 10:00:00|11044|11042.5|11044|11042.5|11044.5|11043|11042.5|11041|10351
1652698800000|2022-05-16 11:00:00|11044.5|11043|11043.5|11042|11047|11045|11043.5|11041.5|28689
1652702400000|2022-05-16 12:00:00|11044|11042.5|11045|11043.5|11046.5|11045|11042.5|11041|28331
1652706000000|2022-05-16 13:00:00|11045.5|11044|11050|11048.5|11052.5|11051|11043|11041.5|34822
1652709600000|2022-05-16 14:00:00|11050.5|11049|11051|11049.5|11051.5|11050|11048|11046.5|34657
1652713200000|2022-05-16 15:00:00|11050.5|11049|11048.5|11047|11051|11049.5|11047.5|11046|15610
1652716800000|2022-05-16 16:00:00|11049|11047.5|11048|11046.5|11049.5|11048|11046.5|11045|6409
1652720400000|2022-05-16 17:00:00|11047.5|11046|11045|11043.5|11047.5|11046|11044|11042.5|2531
1652724000000|2022-05-16 18:00:00|11045.5|11044|11046|11044.5|11046|11044.5|11045|11043.5|600
1652727600000|2022-05-16 19:00:00|11045.5|11044|11045|11043|11046|11044.5|11045|11043|490
1652745600000|2022-05-17 00:00:00|11045.5|11043.5|11043.5|11042|11045.5|11043.5|11042.5|11041|248
1652749200000|2022-05-17 01:00:00|11044|11042.5|11043.5|11042|11045|11043|11043|11041.5|28
1652752800000|2022-05-17 02:00:00|11044|11041.5|11044|11042.5|11044.5|11043|11043|11041.5|253
1652756400000|2022-05-17 03:00:00|11043.5|11042|11042.5|11041|11043.5|11042.5|11042|11040.5|644
1652760000000|2022-05-17 04:00:00|11043|11041.5|11043|11041.5|11043|11041.5|11043|11041.5|396
1652763600000|2022-05-17 05:00:00|11043.5|11042|11043|11041.5|11043.5|11042|11043|11041.5|172
1652767200000|2022-05-17 06:00:00|11042.5|11041|11040.5|11039|11042.5|11041|11039|11037.5|15677
1652770800000|2022-05-17 07:00:00|11040|11038.5|11041|11039.5|11042.5|11041|11036|11034.5|22977
1652774400000|2022-05-17 08:00:00|11041.5|11040|11042.5|11041|11043.5|11042|11040|11038.5|29520
1652778000000|2022-05-17 09:00:00|11042|11040.5|11040|11038.5|11044|11042|11038|11036.5|44523
1652781600000|2022-05-17 10:00:00|11039.5|11038|11029.5|11028|11040|11038.5|11027.5|11026|94054
1652785200000|2022-05-17 11:00:00|11029|11027.5|11028|11026.5|11030|11028.5|11026|11024.5|53632
1652788800000|2022-05-17 12:00:00|11027.5|11026|11025.5|11024|11029.5|11028|11024|11022.5|38920
1652792400000|2022-05-17 13:00:00|11025|11023.5|11025|11023.5|11027.5|11026|11024|11022.5|55870
1652796000000|2022-05-17 14:00:00|11025.5|11023|11026|11024.5|11029.5|11028|11023.5|11022|41514
1652799600000|2022-05-17 15:00:00|11025.5|11024|11026.5|11025|11027|11025.5|11024.5|11023|35569
1652803200000|2022-05-17 16:00:00|11026|11024.5|11026.5|11025|11028|11026.5|11025.5|11024|14564
1652806800000|2022-05-17 17:00:00|11026|11024.5|11027|11025.5|11027.5|11026|11026|11024.5|1229
1652810400000|2022-05-17 18:00:00|11027.5|11026|11025.5|11024|11027.5|11026|11025|11023.5|604
1652814000000|2022-05-17 19:00:00|11025|11023.5|11026|11024.5|11026.5|11025|11024.5|11023|1081
1652832000000|2022-05-18 00:00:00|11025.5|11024|11026|11024.5|11026.5|11025|11025.5|11023.5|117
1652835600000|2022-05-18 01:00:00|11026.5|11024|11026.5|11025|11028.5|11027|11025|11023.5|253
1652839200000|2022-05-18 02:00:00|11026|11024.5|11028|11026.5|11028|11026.5|11025.5|11024|322
1652842800000|2022-05-18 03:00:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|18
1652846400000|2022-05-18 04:00:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|149
1652850000000|2022-05-18 05:00:00|11027.5|11026|11025.5|11024|11028|11026|11025|11023.5|639
1652853600000|2022-05-18 06:00:00|11026|11024.5|11021.5|11019.5|11030|11028.5|11021|11019.5|21675
1652857200000|2022-05-18 07:00:00|11022|11020|11017.5|11016|11025.5|11024|11016|11014.5|41802
1652860800000|2022-05-18 08:00:00|11018|11016.5|11018|11016.5|11021|11019.5|11017.5|11016|58121
1652864400000|2022-05-18 09:00:00|11017.5|11016|11017|11015.5|11018.5|11017|11015|11013.5|40084
1652868000000|2022-05-18 10:00:00|11016.5|11015|11016|11014.5|11017.5|11016|11012.5|11011|36604
1652871600000|2022-05-18 11:00:00|11015.5|11014|11015|11013.5|11017|11015.5|11013.5|11012|29776
1652875200000|2022-05-18 12:00:00|11015.5|11014|11012|11010.5|11016|11014.5|11011.5|11010|39677
1652878800000|2022-05-18 13:00:00|11011.5|11010|11016.5|11015|11017|11015.5|11011.5|11010|51194
1652882400000|2022-05-18 14:00:00|11017|11015.5|11022.5|11021|11028|11026.5|11016|11014.5|57593
1652886000000|2022-05-18 15:00:00|11023|11021.5|11022|11020.5|11026|11024.5|11021|11019.5|45109
1652889600000|2022-05-18 16:00:00|11021.5|11020|11020.5|11019|11023.5|11022|11020.5|11019|8785
1652893200000|2022-05-18 17:00:00|11021|11019.5|11023.5|11022|11024|11022.5|11021|11019|1680
1652896800000|2022-05-18 18:00:00|11024|11022.5|11024|11022.5|11024.5|11023|11023.5|11022|1837
1652900400000|2022-05-18 19:00:00|11024.5|11023|11022|11020.5|11024.5|11023|11022|11020.5|743
1652918400000|2022-05-19 00:00:00|11022.5|11020|11022|11020|11025|11023.5|11021.5|11020|1348
1652922000000|2022-05-19 01:00:00|11022.5|11020.5|11022|11020|11023.5|11022|11021.5|11020|44
1652925600000|2022-05-19 02:00:00|11021.5|11020.5|11020|11018.5|11022|11020.5|11020|11018.5|217
1652929200000|2022-05-19 03:00:00|11019.5|11018|11017.5|11016|11019.5|11018|11017|11015.5|739
1652932800000|2022-05-19 04:00:00|11018|11016.5|11019.5|11017.5|11019.5|11018|11017.5|11016|207
1652936400000|2022-05-19 05:00:00|11019|11017|11020|11018|11021|11019.5|11017.5|11016|373
1652940000000|2022-05-19 06:00:00|11020.5|11018.5|11023|11021.5|11024|11022.5|11018|11016.5|16762
1652943600000|2022-05-19 07:00:00|11023.5|11022|11031|11029.5|11033.5|11032|11022.5|11021|45942
1652947200000|2022-05-19 08:00:00|11031.5|11030|11026.5|11025|11031.5|11030|11023.5|11022|54078
1652950800000|2022-05-19 09:00:00|11027|11025.5|11031.5|11030|11031.5|11030|11026|11024.5|41371
1652954400000|2022-05-19 10:00:00|11031|11029.5|11028.5|11027|11033.5|11032|11028.5|11027|27370
1652958000000|2022-05-19 11:00:00|11028|11026.5|11027.5|11026|11030.5|11029|11026.5|11025|28240
1652961600000|2022-05-19 12:00:00|11027|11025.5|11035.5|11034|11036|11034.5|11027|11025.5|24030
1652965200000|2022-05-19 13:00:00|11035|11033.5|11030.5|11029|11035.5|11034|11028.5|11027|31720
1652968800000|2022-05-19 14:00:00|11030|11028.5|11030|11028.5|11030.5|11029|11028.5|11027|25489
1652972400000|2022-05-19 15:00:00|11029.5|11028|11028|11026.5|11030.5|11029|11025.5|11024|26958
1652976000000|2022-05-19 16:00:00|11027.5|11026|11027.5|11026|11028.5|11026.5|11026|11024.5|7026
1652979600000|2022-05-19 17:00:00|11027|11025.5|11025.5|11024|11027|11025.5|11025|11023.5|1704
1652983200000|2022-05-19 18:00:00|11025|11023.5|11024.5|11023|11025.5|11024|11024.5|11023|455
1652986800000|2022-05-19 19:00:00|11024|11022.5|11023.5|11022|11024.5|11023|11023.5|11022|1577
1653004800000|2022-05-20 00:00:00|11024|11022.5|11025|11023.5|11026|11024.5|11024|11022.5|185
1653008400000|2022-05-20 01:00:00|11025.5|11024|11025|11023.5|11026|11024.5|11024|11022.5|171
1653012000000|2022-05-20 02:00:00|11024.5|11023|11025.5|11024|11026.5|11025|11024.5|11023|71
1653015600000|2022-05-20 03:00:00|11026|11023.5|11027.5|11026|11027.5|11026|11025.5|11023.5|133
1653019200000|2022-05-20 04:00:00|11027|11025.5|11026.5|11025|11027.5|11025.5|11026|11024.5|321
1653022800000|2022-05-20 05:00:00|11026|11024.5|11024|11022.5|11026.5|11025|11023|11021.5|761
1653026400000|2022-05-20 06:00:00|11024.5|11022|11022|11020.5|11024.5|11022.5|11020.5|11019|12793
1653030000000|2022-05-20 07:00:00|11021.5|11020|11025.5|11024|11025.5|11024|11021.5|11019.5|25415
1653033600000|2022-05-20 08:00:00|11025|11023.5|11025.5|11024|11030.5|11028.5|11024.5|11023|23245
1653037200000|2022-05-20 09:00:00|11026|11024.5|11025|11023.5|11028|11026.5|11024|11022.5|18110
1653040800000|2022-05-20 10:00:00|11025.5|11024|11025.5|11024|11027.5|11026|11023.5|11022|12725
1653044400000|2022-05-20 11:00:00|11026|11024.5|11027.5|11026|11028.5|11027|11026|11024.5|22166
1653048000000|2022-05-20 12:00:00|11027|11025.5|11033.5|11032|11034.5|11033|11027|11025.5|17893
1653051600000|2022-05-20 13:00:00|11033|11031.5|11031.5|11030|11034|11032.5|11029|11027.5|32566
1653055200000|2022-05-20 14:00:00|11031|11029.5|11033|11031.5|11033.5|11032|11030.5|11029|25553
1653058800000|2022-05-20 15:00:00|11032.5|11031|11035|11033.5|11035|11033.5|11032|11030.5|11265
1653062400000|2022-05-20 16:00:00|11035.5|11034|11036.5|11035|11037.5|11036|11035|11033.5|6847
1653066000000|2022-05-20 17:00:00|11037|11035.5|11034.5|11033|11037.5|11036|11034|11032.5|1205
1653069600000|2022-05-20 18:00:00|11035|11033.5|11033.5|11032|11035.5|11034|11033.5|11032|470
1653073200000|2022-05-20 19:00:00|11034|11032.5|11032|11030.5|11034.5|11033|11032|11030.5|1219
1653264000000|2022-05-23 00:00:00|11032|11030.5|11029.5|11028|11032.5|11030.5|11028.5|11027|424
1653267600000|2022-05-23 01:00:00|11029|11027.5|11028|11026.5|11029.5|11028|11028|11026.5|234
1653271200000|2022-05-23 02:00:00|11028.5|11027|11028|11026.5|11028.5|11027|11027.5|11026|147
1653274800000|2022-05-23 03:00:00|11027.5|11026|11027.5|11026|11028|11026.5|11027|11025.5|45
1653278400000|2022-05-23 04:00:00|11028|11025.5|11028|11026.5|11028.5|11027|11027.5|11025.5|231
1653282000000|2022-05-23 05:00:00|11028.5|11026|11028.5|11027|11029|11027.5|11027.5|11026|411
1653285600000|2022-05-23 06:00:00|11028|11026.5|11029.5|11028|11031.5|11030|11028|11026.5|5856
1653289200000|2022-05-23 07:00:00|11029|11027.5|11038|11036.5|11038.5|11037|11029|11027.5|32330
1653292800000|2022-05-23 08:00:00|11037.5|11036|11028.5|11027|11038|11036|11028|11026.5|45582
1653296400000|2022-05-23 09:00:00|11029|11027.5|11025.5|11024|11029.5|11028|11025.5|11024|21648
1653300000000|2022-05-23 10:00:00|11026|11024.5|11026|11024.5|11028.5|11027|11025|11023.5|27006
1653303600000|2022-05-23 11:00:00|11025.5|11024|11029.5|11028|11030|11028.5|11023|11021.5|50521
1653307200000|2022-05-23 12:00:00|11030|11028.5|11027.5|11026|11031|11029.5|11026.5|11025|22638
1653310800000|2022-05-23 13:00:00|11027|11025.5|11030|11028.5|11030|11028.5|11025.5|11023.5|27314
1653314400000|2022-05-23 14:00:00|11029.5|11028|11023.5|11021.5|11031|11029.5|11022|11020.5|35847
1653318000000|2022-05-23 15:00:00|11023|11022|11022.5|11021|11025|11023.5|11021|11019.5|19594
1653321600000|2022-05-23 16:00:00|11022|11020.5|11023.5|11022|11023.5|11022|11021.5|11020|2335
1653325200000|2022-05-23 17:00:00|11023|11021.5|11023|11021.5|11024|11022.5|11023|11021.5|1020
1653328800000|2022-05-23 18:00:00|11023.5|11022|11023|11021.5|11023.5|11022|11022.5|11021|458
1653332400000|2022-05-23 19:00:00|11022.5|11021|11023.5|11021.5|11023.5|11022|11022.5|11021|679
1653350400000|2022-05-24 00:00:00|11024|11022|11024.5|11023|11025.5|11024|11023.5|11022|178
1653354000000|2022-05-24 01:00:00|11025|11023.5|11022.5|11021|11025|11023.5|11022|11020.5|635
1653357600000|2022-05-24 02:00:00|11023|11021.5|11023|11021.5|11024|11022.5|11022.5|11021|376
1653361200000|2022-05-24 03:00:00|11023.5|11022|11023.5|11022|11024.5|11023|11023.5|11022|173
1653364800000|2022-05-24 04:00:00|11024|11022.5|11023.5|11022|11024|11022.5|11023|11021.5|17
1653368400000|2022-05-24 05:00:00|11024|11022.5|11025|11023.5|11025.5|11024|11023.5|11022|514
1653372000000|2022-05-24 06:00:00|11025.5|11024|11021|11019.5|11027|11025.5|11020|11018|15378
1653375600000|2022-05-24 07:00:00|11020.5|11019|11024.5|11023|11025|11023.5|11017.5|11016|36653
1653379200000|2022-05-24 08:00:00|11025|11023.5|11029|11027.5|11029.5|11028|11023|11021.5|40883
1653382800000|2022-05-24 09:00:00|11028.5|11027|11025.5|11024|11029|11027.5|11024.5|11023|16348
1653386400000|2022-05-24 10:00:00|11026|11024.5|11025|11023.5|11026|11024.5|11023|11021.5|12748
1653390000000|2022-05-24 11:00:00|11025.5|11024|11024.5|11023|11028.5|11027|11023|11021.5|28965
1653393600000|2022-05-24 12:00:00|11025|11023.5|11026.5|11024.5|11027.5|11026|11024|11022.5|21151
1653397200000|2022-05-24 13:00:00|11026|11025|11027|11025.5|11029|11027.5|11025.5|11024|32820
1653400800000|2022-05-24 14:00:00|11027.5|11026|11033|11031.5|11034.5|11033|11027|11026|32772
1653404400000|2022-05-24 15:00:00|11032.5|11031|11031.5|11030|11034|11032.5|11031|11029.5|24923
1653408000000|2022-05-24 16:00:00|11032|11030.5|11032|11030.5|11033.5|11032|11031|11029.5|8246
1653411600000|2022-05-24 17:00:00|11031.5|11030|11030.5|11029|11032.5|11031|11030|11028.5|1344
1653415200000|2022-05-24 18:00:00|11031|11029.5|11030.5|11029|11031|11029.5|11030|11028.5|362
1653418800000|2022-05-24 19:00:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|567
1653436800000|2022-05-25 00:00:00|11031|11030.5|11030|11028.5|11033|11031.5|11030|11028.5|261
1653440400000|2022-05-25 01:00:00|11029.5|11028|11031.5|11030|11031.5|11030|11029.5|11028|289
1653444000000|2022-05-25 02:00:00|11031|11029.5|11030.5|11029|11031.5|11030|11030|11028.5|106
1653447600000|2022-05-25 03:00:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|9
1653451200000|2022-05-25 04:00:00|11030|11028.5|11031|11029.5|11031|11029.5|11030|11028.5|6
1653454800000|2022-05-25 05:00:00|11030.5|11029|11031|11029.5|11031.5|11030|11030.5|11028.5|165
1653458400000|2022-05-25 06:00:00|11030.5|11029|11030|11028.5|11033.5|11032|11030|11028.5|12996
1653462000000|2022-05-25 07:00:00|11030.5|11029|11035|11033.5|11035|11033.5|11030.5|11029|19720
1653465600000|2022-05-25 08:00:00|11034.5|11033|11034.5|11033|11037.5|11036|11033.5|11032|30479
1653469200000|2022-05-25 09:00:00|11035|11033.5|11035|11033.5|11037|11035.5|11034|11032.5|22843
1653472800000|2022-05-25 10:00:00|11035.5|11034|11035|11033.5|11036.5|11035|11033.5|11032|13578
1653476400000|2022-05-25 11:00:00|11034.5|11033|11039|11037.5|11040|11038.5|11034.5|11033|26847
1653480000000|2022-05-25 12:00:00|11038.5|11037|11039|11037.5|11042|11040.5|11038|11036.5|19042
1653483600000|2022-05-25 13:00:00|11039.5|11038|11037.5|11036|11040.5|11039|11037.5|11036|20724
1653487200000|2022-05-25 14:00:00|11038|11036.5|11038.5|11036.5|11039.5|11038|11037|11035.5|39954
1653490800000|2022-05-25 15:00:00|11038|11037|11039|11037.5|11041.5|11040|11038|11037|20831
1653494400000|2022-05-25 16:00:00|11038.5|11037|11037.5|11036|11039.5|11038|11037|11035.5|6570
1653498000000|2022-05-25 17:00:00|11038|11036.5|11036.5|11035|11038|11036.5|11036.5|11035|2128
1653501600000|2022-05-25 18:00:00|11036|11034.5|11037.5|11036|11038.5|11037|11036|11034.5|1669
1653505200000|2022-05-25 19:00:00|11037|11035.5|11038.5|11037|11038.5|11037|11037|11035.5|549
1653523200000|2022-05-26 00:00:00|11038|11036.5|11034.5|11032.5|11038|11036.5|11034|11032.5|672
1653526800000|2022-05-26 01:00:00|11034|11032|11036.5|11035|11036.5|11035|11033.5|11032|289
1653530400000|2022-05-26 02:00:00|11036|11034.5|11035.5|11034|11036.5|11034.5|11034|11032.5|160
1653534000000|2022-05-26 03:00:00|11035|11033.5|11036.5|11035|11037|11035.5|11035|11033.5|31
1653537600000|2022-05-26 04:00:00|11036|11034.5|11037|11035.5|11037.5|11036|11036|11034.5|62
1653541200000|2022-05-26 05:00:00|11036.5|11035|11037|11035.5|11037|11035.5|11035.5|11033.5|142
1653544800000|2022-05-26 06:00:00|11037.5|11036|11043.5|11042|11044|11042.5|11037|11035.5|11446
1653548400000|2022-05-26 07:00:00|11044|11042.5|11049|11047.5|11049.5|11048|11041.5|11040|48428
1653552000000|2022-05-26 08:00:00|11048.5|11047|11048|11046.5|11050.5|11049|11047|11045.5|86988
1653555600000|2022-05-26 09:00:00|11047.5|11046|11047.5|11046|11049|11047.5|11046.5|11045|30027
1653559200000|2022-05-26 10:00:00|11048|11046.5|11045.5|11044|11049|11047.5|11045.5|11044|33385
1653562800000|2022-05-26 11:00:00|11046|11044.5|11044|11042.5|11046.5|11045|11041.5|11040|54108
1653566400000|2022-05-26 12:00:00|11043.5|11042|11045.5|11044|11046.5|11045|11043|11041.5|23110
1653570000000|2022-05-26 13:00:00|11045|11043.5|11046|11044.5|11047|11045.5|11043.5|11042|36354
1653573600000|2022-05-26 14:00:00|11046.5|11045|11041.5|11040|11047.5|11046|11041.5|11040|18501
1653577200000|2022-05-26 15:00:00|11042|11039.5|11038.5|11037|11042|11040|11038.5|11037|19733
1653580800000|2022-05-26 16:00:00|11039|11037.5|11039|11037.5|11040.5|11039|11038|11036.5|12932
1653584400000|2022-05-26 17:00:00|11038.5|11037|11040.5|11039|11041.5|11040|11038.5|11037|1968
1653588000000|2022-05-26 18:00:00|11040|11038.5|11040|11038.5|11040.5|11039|11039.5|11038|809
1653591600000|2022-05-26 19:00:00|11040.5|11039|11039.5|11038|11040.5|11039|11039|11037.5|477
1653609600000|2022-05-27 00:00:00|11039|11037.5|11039.5|11037.5|11039.5|11037.5|11037|11035.5|128
1653613200000|2022-05-27 01:00:00|11039|11038|11038.5|11037|11039.5|11038|11038.5|11037|46
1653616800000|2022-05-27 02:00:00|11039|11037.5|11039.5|11038|11039.5|11038|11038.5|11037|46
1653620400000|2022-05-27 03:00:00|11039|11037.5|11038.5|11037|11039|11037.5|11038.5|11037|40
1653624000000|2022-05-27 04:00:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037.5|105
1653627600000|2022-05-27 05:00:00|11039.5|11038|11040|11038.5|11040|11038.5|11039|11037.5|246
1653631200000|2022-05-27 06:00:00|11039.5|11038|11041.5|11040|11043|11041.5|11039.5|11038|5689
1653634800000|2022-05-27 07:00:00|11042|11040.5|11039.5|11038|11043|11041.5|11038|11036.5|25219
1653638400000|2022-05-27 08:00:00|11040|11038.5|11037|11035|11040.5|11039|11037|11035|25589
1653642000000|2022-05-27 09:00:00|11036.5|11035.5|11037.5|11036|11038.5|11037|11035.5|11034|40422
1653645600000|2022-05-27 10:00:00|11038|11036.5|11041|11039.5|11042|11040.5|11037.5|11036|22880
1653649200000|2022-05-27 11:00:00|11041.5|11040|11041.5|11040|11044|11042.5|11041|11040|18183
1653652800000|2022-05-27 12:00:00|11042|11040.5|11039.5|11038|11042.5|11041|11038|11036.5|25741
1653656400000|2022-05-27 13:00:00|11040|11038.5|11040|11038.5|11042.5|11041|11039.5|11038|15340
1653660000000|2022-05-27 14:00:00|11040.5|11039|11039|11037.5|11041|11039.5|11038|11036.5|19652
1653663600000|2022-05-27 15:00:00|11039.5|11038|11039|11037.5|11040.5|11039|11037.5|11036|16668
1653667200000|2022-05-27 16:00:00|11039.5|11038|11037|11035.5|11039.5|11038|11037|11035.5|3232
1653670800000|2022-05-27 17:00:00|11037.5|11036|11036.5|11035|11037.5|11036|11036|11034.5|1657
1653674400000|2022-05-27 18:00:00|11036|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|559
1653678000000|2022-05-27 19:00:00|11035.5|11034|11034.5|11033|11035.5|11034|11034|11032.5|1275
1653868800000|2022-05-30 00:00:00|11035|11033.5|11034|11032.5|11035|11033.5|11033.5|11032|439
1653872400000|2022-05-30 01:00:00|11033.5|11032|11033.5|11032|11034|11032.5|11033|11031.5|194
1653876000000|2022-05-30 02:00:00|11034|11031.5|11033.5|11032|11034|11032|11033|11031.5|59
1653879600000|2022-05-30 03:00:00|11033|11031.5|11032.5|11030.5|11033|11031.5|11032|11030.5|528
1653883200000|2022-05-30 04:00:00|11033|11031|11026.5|11024.5|11034|11032|11026|11024.5|2605
1653886800000|2022-05-30 05:00:00|11027|11025|11026.5|11025|11027.5|11026|11026|11024.5|1590
1653890400000|2022-05-30 06:00:00|11027|11025.5|11027|11025.5|11028.5|11027|11025|11023.5|21939
1653894000000|2022-05-30 07:00:00|11026.5|11025|11024|11022.5|11029|11027.5|11023|11021.5|43569
1653897600000|2022-05-30 08:00:00|11023|11021.5|11022.5|11021|11024.5|11023|11018.5|11017|53700
1653901200000|2022-05-30 09:00:00|11022|11020.5|11022|11020.5|11023.5|11022|11020.5|11019|40641
1653904800000|2022-05-30 10:00:00|11022.5|11021|11021.5|11020|11023.5|11022|11020|11018.5|31152
1653908400000|2022-05-30 11:00:00|11021|11019.5|11022|11020.5|11023|11021.5|11021|11019.5|23622
1653912000000|2022-05-30 12:00:00|11022.5|11021|11019.5|11018|11022.5|11021|11019|11017.5|29495
1653915600000|2022-05-30 13:00:00|11020|11018.5|11019.5|11018|11020.5|11019|11018.5|11017|31293
1653919200000|2022-05-30 14:00:00|11019|11017.5|11021|11019.5|11021|11019.5|11017.5|11016|34162
1653922800000|2022-05-30 15:00:00|11020.5|11019|11021|11019.5|11022.5|11021|11020.5|11019|24424
1653926400000|2022-05-30 16:00:00|11020.5|11019|11020|11018.5|11021|11019.5|11020|11018.5|8521
1653930000000|2022-05-30 17:00:00|11019.5|11018|11020|11018.5|11020.5|11018.5|11019.5|11018|101
1653933600000|2022-05-30 18:00:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|48
1653937200000|2022-05-30 19:00:00|11020|11018.5|11021|11019.5|11021|11019.5|11020|11018.5|895
1653955200000|2022-05-31 00:00:00|11021.5|11019|11018.5|11017|11021.5|11019|11017.5|11016|765
1653958800000|2022-05-31 01:00:00|11018|11016.5|11018.5|11017|11020.5|11018.5|11018|11016.5|280
1653962400000|2022-05-31 02:00:00|11019|11016.5|11018.5|11016.5|11019.5|11018|11018|11016.5|26
1653966000000|2022-05-31 03:00:00|11018|11017|11018.5|11017|11019.5|11017.5|11018|11016.5|63
1653969600000|2022-05-31 04:00:00|11019|11017.5|11018.5|11017|11020|11018.5|11018|11016.5|282
1653973200000|2022-05-31 05:00:00|11019|11017.5|11019|11017.5|11019.5|11018|11018.5|11016.5|202
1653976800000|2022-05-31 06:00:00|11020|11018.5|11019|11017.5|11020.5|11019|11016.5|11015|19656
1653980400000|2022-05-31 07:00:00|11019.5|11018|11023.5|11022|11024|11022.5|11019.5|11018|59047
1653984000000|2022-05-31 08:00:00|11023|11021.5|11021.5|11019.5|11024|11022.5|11021|11019.5|54705
1653987600000|2022-05-31 09:00:00|11021|11019|11018.5|11017|11021.5|11019|11017|11015.5|71326
1653991200000|2022-05-31 10:00:00|11018|11016.5|11018|11016.5|11019|11017.5|11016|11014.5|50587
1653994800000|2022-05-31 11:00:00|11017.5|11016|11013.5|11012|11018.5|11017|11013|11011.5|54718
1653998400000|2022-05-31 12:00:00|11013|11011.5|11007.5|11006|11013|11011.5|11005.5|11004|77622
1654002000000|2022-05-31 13:00:00|11008|11006.5|11009.5|11008|11012|11010.5|11008|11006.5|68971
1654005600000|2022-05-31 14:00:00|11010|11008.5|11011.5|11010|11012|11010.5|11008|11006.5|60748
1654009200000|2022-05-31 15:00:00|11011|11009.5|11011.5|11010|11013|11011.5|11009.5|11008|90263
1654012800000|2022-05-31 16:00:00|11011|11009.5|11013|11011.5|11013|11011.5|11011|11009.5|12689
1654016400000|2022-05-31 17:00:00|11012.5|11011|11011.5|11010|11012.5|11011|11011|11009.5|2047
1654020000000|2022-05-31 18:00:00|11012|11010.5|11011.5|11010|11012.5|11011|11011.5|11010|325
1654023600000|2022-05-31 19:00:00|11012|11010.5|11011|11009|11012|11010.5|11010|11008.5|591
1654041600000|2022-06-01 00:00:00|11010.5|11009.5|11009|11007.5|11010.5|11009.5|11008.5|11007|1584
1654045200000|2022-06-01 01:00:00|11008.5|11007|11009|11007|11009.5|11008|11008.5|11007|263
1654048800000|2022-06-01 02:00:00|11008.5|11007.5|11009.5|11008|11009.5|11008|11008.5|11007|46
1654052400000|2022-06-01 03:00:00|11009|11007.5|11009|11007.5|11009.5|11008|11009|11007.5|142
1654056000000|2022-06-01 04:00:00|11009.5|11008|11010.5|11009|11010.5|11009|11009|11007.5|219
1654059600000|2022-06-01 05:00:00|11010|11008.5|11010.5|11009|11010.5|11009|11008.5|11007|1299
1654063200000|2022-06-01 06:00:00|11010|11008.5|11009|11007.5|11013.5|11012|11009|11007.5|20722
1654066800000|2022-06-01 07:00:00|11009.5|11008|11010.5|11009|11011|11009|11007|11005.5|81650
1654070400000|2022-06-01 08:00:00|11010|11008.5|11009|11007.5|11011|11009.5|11006.5|11005|78457
1654074000000|2022-06-01 09:00:00|11008.5|11007|11009|11007.5|11010.5|11009|11008.5|11007|119200
1654077600000|2022-06-01 10:00:00|11008.5|11007|11011.5|11010|11011.5|11010|11008.5|11007|122288
1654081200000|2022-06-01 11:00:00|11011|11009.5|11010.5|11009|11012.5|11011|11010.5|11009|131515
1654084800000|2022-06-01 12:00:00|11011|11009.5|11012.5|11011|11013|11011.5|11009.5|11008|101796
1654088400000|2022-06-01 13:00:00|11013|11011.5|11013|11011.5|11014|11012.5|11009.5|11008|208862
1654092000000|2022-06-01 14:00:00|11011.5|11010.5|11006.5|11005|11012|11010.5|11003.5|11002|122583
1654095600000|2022-06-01 15:00:00|11006|11004.5|11003.5|11002|11006.5|11005|11003.5|11002|125141
1654099200000|2022-06-01 16:00:00|11004|11002.5|11005|11003.5|11006|11004.5|11003.5|11002|9810
1654102800000|2022-06-01 17:00:00|11004.5|11003|11004|11002.5|11004.5|11003|11003.5|11002|1778
1654106400000|2022-06-01 18:00:00|11004.5|11003|11004.5|11003|11006|11004.5|11004|11002.5|24232
1654110000000|2022-06-01 19:00:00|11004|11002.5|11005|11003.5|11005|11003.5|11003.5|11002|6244
1654128000000|2022-06-02 00:00:00|11005.5|11004|11005|11003.5|11007|11005.5|11005|11003.5|1628
1654131600000|2022-06-02 01:00:00|11004.5|11003|11005|11003|11005.5|11004|11003.5|11002|2129
1654135200000|2022-06-02 02:00:00|11005.5|11003.5|11004.5|11003|11006|11004.5|11004.5|11002.5|14
1654138800000|2022-06-02 03:00:00|11004|11002.5|11005|11003.5|11005|11003.5|11004|11002.5|2132
1654142400000|2022-06-02 04:00:00|11005.5|11003|11005.5|11004|11005.5|11004|11004.5|11003|968
1654146000000|2022-06-02 05:00:00|11006|11004.5|11004.5|11003|11006.5|11005|11004.5|11003|486
1654149600000|2022-06-02 06:00:00|11005|11003.5|11002.5|11001|11005.5|11004|11002.5|11001|29473
1654153200000|2022-06-02 07:00:00|11003|11001.5|10998.5|10997|11003|11001.5|10998.5|10997|74469
1654156800000|2022-06-02 08:00:00|10998|10996.5|11001|10999.5|11002|11000.5|10998|10996.5|81726
1654160400000|2022-06-02 09:00:00|11000.5|10999|10999|10997.5|11002|11000.5|10998|10996.5|69142
1654164000000|2022-06-02 10:00:00|10998.5|10997|10999.5|10998|11000|10998.5|10998|10996.5|72158
1654167600000|2022-06-02 11:00:00|11000|10998.5|11000|10998.5|11002|11000.5|10998.5|10997|76620
1654171200000|2022-06-02 12:00:00|11000.5|10999|10999|10997.5|11002|11000|10998|10996.5|126269
1654174800000|2022-06-02 13:00:00|10999.5|10998|10994.5|10993|11000|10998.5|10994|10992.5|44898
1654178400000|2022-06-02 14:00:00|10994|10992.5|10993|10991.5|10994.5|10993|10991.5|10990|44559
1654182000000|2022-06-02 15:00:00|10993.5|10992|10992|10990.5|10994|10992.5|10991.5|10990|37489
1654185600000|2022-06-02 16:00:00|10991.5|10990|10992|10990.5|10992|10990.5|10990|10988.5|16979
1654189200000|2022-06-02 17:00:00|10991.5|10990|10991.5|10990|10992|10990.5|10991|10989.5|1746
1654192800000|2022-06-02 18:00:00|10992|10990.5|10991.5|10990|10992|10990.5|10991.5|10990|2153
1654196400000|2022-06-02 19:00:00|10991|10989.5|10992|10990.5|10992|10990.5|10991|10989.5|1930
1654214400000|2022-06-03 00:00:00|10991.5|10990|10993.5|10991.5|10994|10992.5|10990.5|10988.5|480
1654218000000|2022-06-03 01:00:00|10993|10992|10992.5|10991|10993.5|10992|10992|10990.5|54
1654221600000|2022-06-03 02:00:00|10992|10990.5|10992.5|10991|10993|10991.5|10992|10990.5|19
1654225200000|2022-06-03 03:00:00|10993|10991.5|10993|10991.5|10993|10991.5|10992.5|10991|114
1654228800000|2022-06-03 04:00:00|10992.5|10991|10992.5|10991|10992.5|10991|10992|10990.5|6161
1654232400000|2022-06-03 05:00:00|10992|10990.5|10993|10991.5|10993|10991.5|10992|10990.5|201
1654236000000|2022-06-03 06:00:00|10992.5|10991|10991|10989.5|10993.5|10992|10990.5|10989|24287
1654239600000|2022-06-03 07:00:00|10990.5|10989|10991.5|10990|10996|10994.5|10989.5|10988|58071
1654243200000|2022-06-03 08:00:00|10992|10990.5|10992.5|10991|10993|10991.5|10990|10988.5|69943
1654246800000|2022-06-03 09:00:00|10992|10990.5|10988|10986.5|10993|10991.5|10987.5|10986|35743
1654250400000|2022-06-03 10:00:00|10988.5|10987|10991.5|10990|10991.5|10990|10987.5|10986|20034
1654254000000|2022-06-03 11:00:00|10992|10990.5|10993|10991.5|10994|10992.5|10991|10989.5|27719
1654257600000|2022-06-03 12:00:00|10993.5|10992|10992.5|10991|10994.5|10993|10990|10988.5|63846
1654261200000|2022-06-03 13:00:00|10992|10990.5|10990|10988.5|10994|10992.5|10990|10988.5|58820
1654264800000|2022-06-03 14:00:00|10990.5|10989.5|10990.5|10989|10993.5|10992|10990|10988.5|27381
1654268400000|2022-06-03 15:00:00|10990|10988.5|10988.5|10987|10990|10988.5|10987.5|10986|19506
1654272000000|2022-06-03 16:00:00|10988|10986.5|10989.5|10988|10989.5|10988|10987.5|10986|9687
1654275600000|2022-06-03 17:00:00|10989|10987.5|10989|10987.5|10989|10987.5|10989|10987.5|551
1654279200000|2022-06-03 18:00:00|10988.5|10987|10989|10987.5|10989|10987.5|10988.5|10987|475
1654282800000|2022-06-03 19:00:00|10989.5|10988|10990.5|10988.5|10990.5|10988.5|10989.5|10988|1061
1654473600000|2022-06-06 00:00:00|10990|10988|10990|10988.5|10990|10988.5|10989|10987.5|833
1654477200000|2022-06-06 01:00:00|10990.5|10989|10990.5|10989|10991|10989.5|10990.5|10988.5|814
1654480800000|2022-06-06 02:00:00|10990|10988.5|10989.5|10988|10990.5|10989|10989.5|10988|586
1654484400000|2022-06-06 03:00:00|10990|10988.5|10990|10988.5|10990|10988.5|10989.5|10988|250
1654488000000|2022-06-06 04:00:00|10989.5|10988|10989.5|10988|10990|10988.5|10989|10987.5|855
1654491600000|2022-06-06 05:00:00|10989|10987.5|10990|10988.5|10990.5|10989|10988.5|10987|1053
1654495200000|2022-06-06 06:00:00|10989.5|10988|10992|10990|10993|10991.5|10987|10985.5|30542
1654498800000|2022-06-06 07:00:00|10991.5|10989.5|10985.5|10984|10991.5|10989.5|10985.5|10984|46959
1654502400000|2022-06-06 08:00:00|10985|10983.5|10981.5|10980|10986.5|10985|10981|10979.5|52897
1654506000000|2022-06-06 09:00:00|10981|10979.5|10982|10980.5|10984.5|10983|10981|10979.5|35719
1654509600000|2022-06-06 10:00:00|10982.5|10981|10987|10985.5|10988|10986.5|10982|10980.5|38429
1654513200000|2022-06-06 11:00:00|10987.5|10986|10987|10985.5|10988.5|10987|10986|10984.5|30679
1654516800000|2022-06-06 12:00:00|10987.5|10986|10985.5|10984|10988|10986.5|10985.5|10984|16080
1654520400000|2022-06-06 13:00:00|10985|10983.5|10984.5|10983|10987|10985.5|10983.5|10982|19651
1654524000000|2022-06-06 14:00:00|10984|10982.5|10982|10980.5|10984.5|10983|10981.5|10980|16939
1654527600000|2022-06-06 15:00:00|10981.5|10980|10983.5|10982|10983.5|10982|10981|10979.5|19942
1654531200000|2022-06-06 16:00:00|10984|10982.5|10983.5|10982|10985.5|10984|10983|10981.5|8637
1654534800000|2022-06-06 17:00:00|10983|10981.5|10983|10981.5|10983.5|10982|10983|10981.5|813
1654538400000|2022-06-06 18:00:00|10983.5|10982|10984|10982.5|10984|10982.5|10983|10981.5|594
1654542000000|2022-06-06 19:00:00|10983.5|10982|10984.5|10982.5|10984.5|10983|10982.5|10981|445
1654560000000|2022-06-07 00:00:00|10984|10978.5|10982.5|10979.5|10984.5|10983|10982|10978.5|496
1654563600000|2022-06-07 01:00:00|10982|10980|10981.5|10979.5|10982.5|10980|10980.5|10978.5|952
1654567200000|2022-06-07 02:00:00|10982|10980|10983.5|10980.5|10983.5|10981|10982|10980|0
1654570800000|2022-06-07 03:00:00|10983|10981|10982.5|10980.5|10983.5|10981.5|10982.5|10980|158
1654574400000|2022-06-07 04:00:00|10983|10981|10979.5|10978|10983.5|10981.5|10979|10976.5|165
1654578000000|2022-06-07 05:00:00|10979|10977|10980.5|10978.5|10981|10979.5|10979|10976.5|1163
1654581600000|2022-06-07 06:00:00|10980|10978|10984.5|10982.5|10986.5|10985|10979.5|10978|6813
1654585200000|2022-06-07 07:00:00|10984|10983|10987|10985|10990|10988.5|10984|10983|8829
1654588800000|2022-06-07 08:00:00|10986.5|10985.5|10991|10989|10993|10991.5|10986.5|10985|12151
1654592400000|2022-06-07 09:00:00|10990.5|10989.5|10991.5|10990|10992.5|10991|10989.5|10988|12147
1654596000000|2022-06-07 10:00:00|10991|10989.5|10989.5|10987.5|10992|10990.5|10989|10987.5|5712
1654599600000|2022-06-07 11:00:00|10989|10988|10987.5|10986|10990.5|10989|10987.5|10985.5|4517
1654603200000|2022-06-07 12:00:00|10987|10985.5|10988|10986.5|10990|10988.5|10986|10984.5|3168
1654606800000|2022-06-07 13:00:00|10988.5|10987|10990|10988.5|10992|10990.5|10987.5|10986|8402
1654610400000|2022-06-07 14:00:00|10989.5|10988|10988|10986.5|10990.5|10989|10987|10985.5|3155
1654614000000|2022-06-07 15:00:00|10988.5|10987|10987|10985.5|10989|10987.5|10987|10985.5|1320
1662368400000|2022-09-05 09:00:00|10819|10817.5|10817.5|10816|10821|10819.5|10816.5|10815|62295
1662372000000|2022-09-05 10:00:00|10818|10816.5|10816|10814|10819|10817.5|10814.5|10813|66216
1662375600000|2022-09-05 11:00:00|10815.5|10814.5|10815.5|10814|10817|10815|10814|10812.5|33817
1662379200000|2022-09-05 12:00:00|10816|10814.5|10816|10814.5|10817.5|10816|10812.5|10811|75686
1662382800000|2022-09-05 13:00:00|10815.5|10814|10817|10815.5|10819|10817.5|10814.5|10813|94751
1662386400000|2022-09-05 14:00:00|10817.5|10816|10822.5|10821|10823|10821.5|10815|10813.5|108731
1662390000000|2022-09-05 15:00:00|10822|10820.5|10823|10821.5|10823.5|10822|10819|10817.5|49586
1662393600000|2022-09-05 16:00:00|10823.5|10822|10823.5|10822|10824|10822.5|10823|10821|6392
1662397200000|2022-09-05 17:00:00|10824|10822.5|10824|10822.5|10824.5|10823|10823|10821.5|1502
1662400800000|2022-09-05 18:00:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822.5|471
1662404400000|2022-09-05 19:00:00|10824.5|10823|10825|10823.5|10825|10823.5|10824|10823|361
1662422400000|2022-09-06 00:00:00|10827|10825|10829|10827.5|10829.5|10828|10826|10824|2078
1662426000000|2022-09-06 01:00:00|10828.5|10827|10829|10827.5|10829.5|10828|10828|10826.5|195
1662429600000|2022-09-06 02:00:00|10828.5|10827|10827.5|10825.5|10829|10827.5|10826.5|10825|624
1662433200000|2022-09-06 03:00:00|10828|10826|10827|10825|10828|10826|10826.5|10825|496
1662436800000|2022-09-06 04:00:00|10826.5|10825.5|10823.5|10822|10827|10825.5|10823|10821|591
1662440400000|2022-09-06 05:00:00|10823|10821.5|10823.5|10821.5|10823.5|10822|10822|10820.5|1063
1662444000000|2022-09-06 06:00:00|10823|10821|10824|10822.5|10826|10824.5|10821|10819.5|23943
1662447600000|2022-09-06 07:00:00|10823.5|10822|10823.5|10822|10824.5|10822.5|10818.5|10817|56663
1662451200000|2022-09-06 08:00:00|10824|10822.5|10832.5|10831|10837|10835.5|10822.5|10821|110483
1662454800000|2022-09-06 09:00:00|10832|10830.5|10837.5|10836|10839|10837.5|10830.5|10829|76532
1662458400000|2022-09-06 10:00:00|10837|10835.5|10846|10844.5|10857.5|10856|10837|10835.5|113505
1662462000000|2022-09-06 11:00:00|10845.5|10844|10836|10834.5|10846|10844.5|10831.5|10830|65682
1662465600000|2022-09-06 12:00:00|10836.5|10835|10833.5|10832|10843|10841.5|10827.5|10826|63024
1662469200000|2022-09-06 13:00:00|10833|10831.5|10829|10827.5|10835.5|10834|10827|10825.5|55121
1662472800000|2022-09-06 14:00:00|10828.5|10826|10825|10823.5|10833|10831.5|10823.5|10822|63473
1662476400000|2022-09-06 15:00:00|10825.5|10824|10822|10820.5|10826.5|10825|10822|10820.5|34850
1662480000000|2022-09-06 16:00:00|10821.5|10820|10824|10822.5|10824.5|10823|10821.5|10820|18059
1662483600000|2022-09-06 17:00:00|10824.5|10823|10825|10823.5|10826|10824|10823.5|10822|3947
1662487200000|2022-09-06 18:00:00|10824.5|10823|10825.5|10824|10826|10824.5|10823.5|10822|984
1662490800000|2022-09-06 19:00:00|10826|10824.5|10827|10825.5|10829|10827.5|10826|10824.5|2749
1662508800000|2022-09-07 00:00:00|10828.5|10826.5|10827|10825.5|10828.5|10827|10824.5|10822.5|853
1662512400000|2022-09-07 01:00:00|10827.5|10826|10828|10826.5|10828|10826.5|10826.5|10825|100
1662516000000|2022-09-07 02:00:00|10827.5|10826|10825.5|10824|10828|10826.5|10825|10823.5|443
1662519600000|2022-09-07 03:00:00|10826|10824.5|10826|10824|10826.5|10825|10825.5|10824|334
1662523200000|2022-09-07 04:00:00|10826.5|10824.5|10828|10826|10828.5|10827|10826|10824|441
1662526800000|2022-09-07 05:00:00|10828.5|10826.5|10828.5|10827|10829.5|10828|10827.5|10826|744
1662530400000|2022-09-07 06:00:00|10829|10827.5|10828.5|10827|10833|10831.5|10825|10823|17014
1662534000000|2022-09-07 07:00:00|10829.5|10827.5|10844|10842.5|10845|10843.5|10828|10826.5|68621
1662537600000|2022-09-07 08:00:00|10844.5|10843|10841.5|10840|10844.5|10843|10840.5|10838.5|62555
1662541200000|2022-09-07 09:00:00|10841|10839.5|10844.5|10843|10845|10843.5|10840|10838.5|34959
1662544800000|2022-09-07 10:00:00|10845|10843.5|10842.5|10841|10846|10844.5|10841|10839.5|18490
1662548400000|2022-09-07 11:00:00|10843|10841.5|10845.5|10844|10848|10846.5|10841|10839.5|28773
1662552000000|2022-09-07 12:00:00|10845|10843.5|10844|10842.5|10847|10845.5|10843|10841.5|37947
1662555600000|2022-09-07 13:00:00|10843.5|10842|10841.5|10840|10845.5|10844|10840.5|10839|56022
1662559200000|2022-09-07 14:00:00|10841|10839.5|10829.5|10828|10841|10839.5|10829|10827.5|54425
1662562800000|2022-09-07 15:00:00|10830|10828.5|10828|10826.5|10833|10831.5|10828|10826.5|55067
1662566400000|2022-09-07 16:00:00|10827.5|10826|10830.5|10829|10831|10829.5|10827.5|10826|14530
1662570000000|2022-09-07 17:00:00|10830|10828.5|10830.5|10829|10831.5|10830|10830|10828.5|4466
1662573600000|2022-09-07 18:00:00|10830|10828.5|10830|10828.5|10831|10829.5|10830|10828.5|2226
1662577200000|2022-09-07 19:00:00|10830.5|10829|10830|10828.5|10830.5|10829|10830|10828.5|1539
1662595200000|2022-09-08 00:00:00|10830.5|10828|10829|10827.5|10830.5|10828|10828|10826|265
1662598800000|2022-09-08 01:00:00|10829.5|10828|10831|10829.5|10831|10829.5|10829|10827.5|147
1662602400000|2022-09-08 02:00:00|10830.5|10829|10830.5|10829|10831|10829.5|10830|10828.5|31
1662606000000|2022-09-08 03:00:00|10831|10829.5|10832.5|10831|10835.5|10833.5|10831|10829.5|398
1662609600000|2022-09-08 04:00:00|10833|10831.5|10834.5|10832.5|10835|10833.5|10832|10830.5|732
1662613200000|2022-09-08 05:00:00|10834|10832|10833.5|10832|10835|10833.5|10833.5|10832|269
1662616800000|2022-09-08 06:00:00|10832.5|10831|10834|10832.5|10836.5|10835|10831.5|10830|15471
1662620400000|2022-09-08 07:00:00|10834.5|10833|10819|10817.5|10835.5|10834|10819|10817.5|49200
1662624000000|2022-09-08 08:00:00|10819.5|10818|10820.5|10819|10824|10822.5|10817|10815.5|51360
1662627600000|2022-09-08 09:00:00|10820|10818.5|10823|10821.5|10824|10822|10820|10818.5|37526
1662631200000|2022-09-08 10:00:00|10823.5|10822|10826.5|10825|10827.5|10826|10822|10820.5|44249
1662634800000|2022-09-08 11:00:00|10827|10825.5|10828|10826.5|10830.5|10829|10826|10824.5|21591
1662638400000|2022-09-08 12:00:00|10828.5|10827|10793.5|10792|10845|10837.5|10787.5|10786|93325
1662642000000|2022-09-08 13:00:00|10793|10791.5|10804.5|10803|10811.5|10810|10793|10791.5|114661
1662645600000|2022-09-08 14:00:00|10804|10802.5|10794|10792.5|10804|10802.5|10791.5|10789.5|106779
1662649200000|2022-09-08 15:00:00|10794.5|10793|10788|10786.5|10794.5|10793|10785.5|10784|81118
1662652800000|2022-09-08 16:00:00|10787.5|10786|10784.5|10783|10788|10786.5|10778.5|10777|37059
1662656400000|2022-09-08 17:00:00|10784|10782.5|10780|10778.5|10784|10782.5|10779.5|10778|2233
1662660000000|2022-09-08 18:00:00|10780.5|10779|10780|10778.5|10781|10779.5|10779|10777.5|948
1662663600000|2022-09-08 19:00:00|10780.5|10779|10781.5|10780|10781.5|10780|10779|10777.5|1518
1662681600000|2022-09-09 00:00:00|10779|10777|10775.5|10774|10779|10777|10774|10772.5|1742
1662685200000|2022-09-09 01:00:00|10774.5|10773|10774.5|10773|10775.5|10774|10772.5|10771|901
1662688800000|2022-09-09 02:00:00|10775|10773.5|10774.5|10773|10775|10773.5|10773.5|10772|319
1662692400000|2022-09-09 03:00:00|10775|10773.5|10775|10773.5|10776|10774.5|10775|10773.5|791
1662696000000|2022-09-09 04:00:00|10775.5|10773|10775|10773.5|10776|10774|10773.5|10772|450
1662699600000|2022-09-09 05:00:00|10775.5|10774|10773|10771.5|10775.5|10774|10772|10770.5|1106
1662703200000|2022-09-09 06:00:00|10772.5|10771|10775.5|10774|10778|10776.5|10770.5|10769|25274
1662706800000|2022-09-09 07:00:00|10774.5|10773|10770.5|10769|10778|10776.5|10768|10766.5|46773
1662710400000|2022-09-09 08:00:00|10771|10769.5|10782|10780.5|10783|10781.5|10768|10766.5|56997
1662714000000|2022-09-09 09:00:00|10782.5|10781|10789|10787.5|10793|10791.5|10780|10778.5|54983
1662717600000|2022-09-09 10:00:00|10789.5|10788|10795.5|10794|10798|10796.5|10788|10786.5|39648
1662721200000|2022-09-09 11:00:00|10795|10793.5|10790|10788.5|10797.5|10796|10789|10787.5|43339
1662724800000|2022-09-09 12:00:00|10789.5|10788|10797.5|10796|10800|10798.5|10787|10785.5|33347
1662728400000|2022-09-09 13:00:00|10798|10796.5|10793|10791.5|10805|10803.5|10786|10784.5|59849
1662732000000|2022-09-09 14:00:00|10792.5|10791|10794.5|10793|10797|10795.5|10792|10790.5|33371
1662735600000|2022-09-09 15:00:00|10794|10792.5|10790.5|10789|10795|10793.5|10790|10788.5|20594
1662739200000|2022-09-09 16:00:00|10790|10788.5|10786.5|10785|10790.5|10789|10785|10783.5|6083
1662742800000|2022-09-09 17:00:00|10787|10785.5|10784.5|10783|10788|10786.5|10784.5|10783|2278
1662746400000|2022-09-09 18:00:00|10784|10782.5|10783|10781.5|10784.5|10783|10783|10781.5|1074
1662750000000|2022-09-09 19:00:00|10783.5|10782|10785|10783|10785|10783|10781.5|10780|1964