1580803200000|2020-02-04 08:00:00|4600|2934.5|2961.5|2960.5|4600|2962.5|2939.5|2934.5|399816
1580806800000|2020-02-04 09:00:00|2961|2960|2968.5|2968|2971|2970.5|2956|2955.5|448211
1580810400000|2020-02-04 10:00:00|2968|2967.5|2949|2948|2968.5|2968|2948|2947.5|307209
1580814000000|2020-02-04 11:00:00|2948.5|2947.5|2955.5|2954.5|2960|2958.5|2947.5|2947|297362
1580817600000|2020-02-04 12:00:00|2955|2955|2967|2966.5|2968.5|2967.5|2951.5|2951|318886
1580821200000|2020-02-04 13:00:00|2967.5|2967|2972|2971.5|2975|2974|2961.5|2960.5|428510
1580824800000|2020-02-04 14:00:00|2972.5|2972|2965|2964.5|2978.5|2978|2958.5|2958|566570
1580828400000|2020-02-04 15:00:00|2965.5|2965|2960.5|2960|2968|2967|2955|2954|501517
1580832000000|2020-02-04 16:00:00|2960|2959.5|2969.5|2958.5|2969.5|2967|2954|2953.5|334341
1580889600000|2020-02-05 08:00:00|4600|2949|3008.5|3007.5|4600|3008|2956|2949|721950
1580893200000|2020-02-05 09:00:00|3008|3007|3017.5|3016.5|3032.5|3031.5|3001.5|3000|488618
1580896800000|2020-02-05 10:00:00|3017|3016|3006|3004.5|3018.5|3017.5|2995.5|2995|366799
1580900400000|2020-02-05 11:00:00|3005.5|3005|3007|3006|3024|3023|3005|3004|295540
1580904000000|2020-02-05 12:00:00|3007.5|3006.5|3012.5|3011|3018.5|3018|3004.5|3003|167033
1580907600000|2020-02-05 13:00:00|3013|3010.5|3026.5|3025.5|3026.5|3025.5|3011|3010.5|236955
1580911200000|2020-02-05 14:00:00|3026|3025|3020|3018.5|3027.5|3026.5|3007.5|3007|541735
1580914800000|2020-02-05 15:00:00|3019.5|3018|3025.5|3024.5|3026|3025.5|3005|3004|671768
1580918400000|2020-02-05 16:00:00|3025|3025|3044|3033|3048|3038.5|3019.5|3019|621923
1580976000000|2020-02-06 08:00:00|3028|3000|3069|3066.5|3079|3078|3020.5|3000|1048295
1580979600000|2020-02-06 09:00:00|3068|3066|3078|3077|3086.5|3085.5|3051|3050|588202
1580983200000|2020-02-06 10:00:00|3077.5|3076.5|3053|3051.5|3080|3079.5|3051|3050|510353
1580986800000|2020-02-06 11:00:00|3053.5|3052|3061|3060|3062.5|3062|3048.5|3048|350047
1580990400000|2020-02-06 12:00:00|3061.5|3060.5|3053|3052|3066|3065|3053|3052|264908
1580994000000|2020-02-06 13:00:00|3052.5|3051.5|3066|3065.5|3074.5|3074|3047|3046|453845
1580997600000|2020-02-06 14:00:00|3065.5|3065|3073.5|3072.5|3080|3079|3062.5|3062|773406
1581001200000|2020-02-06 15:00:00|3073|3073|3069.5|3068.5|3079|3078|3063|3062.5|727949
1581004800000|2020-02-06 16:00:00|3069|3068|3069|3057|3069|3068|3056|3055|502916
1581062400000|2020-02-07 08:00:00|3380|3029|3052.5|3051.5|3380|3066|3037|3029|634824
1581066000000|2020-02-07 09:00:00|3053|3052|3042.5|3042|3064.5|3064|3041.5|3040.5|306676
1581069600000|2020-02-07 10:00:00|3042|3041.5|3025|3024|3042|3041.5|3020|3019|475589
1581073200000|2020-02-07 11:00:00|3024.5|3023.5|3007|3006.5|3026.5|3025.5|3006|3005|410419
1581076800000|2020-02-07 12:00:00|3006.5|3006|3012|3011.5|3016|3015|3001|3000.5|274253
1581080400000|2020-02-07 13:00:00|3012.5|3012|3035|3034|3039.5|3038.5|3012|3011.5|459063
1581084000000|2020-02-07 14:00:00|3034.5|3033.5|3023|3021|3044|3043|3021.5|3020.5|1342966
1581087600000|2020-02-07 15:00:00|3022.5|3020.5|3050.5|3049.5|3050.5|3050|3016.5|3015|623689
1581091200000|2020-02-07 16:00:00|3050|3049|3062|3034.5|3062|3051.5|3040|3034.5|540803
1581321600000|2020-02-10 08:00:00|3052.5|3039|3056|3055|3066|3065|3044.5|3039|230594
1581325200000|2020-02-10 09:00:00|3056.5|3055.5|3048.5|3047.5|3066.5|3065.5|3047|3046|248722
1581328800000|2020-02-10 10:00:00|3048|3048|3051.5|3050|3053.5|3053|3046.5|3046|262200
1581332400000|2020-02-10 11:00:00|3051|3050.5|3043|3042|3057.5|3057|3042|3041|187143
1581336000000|2020-02-10 12:00:00|3043.5|3041.5|3028.5|3027.5|3045.5|3044.5|3027.5|3026.5|268721
1581339600000|2020-02-10 13:00:00|3028|3027|3027|3026|3035|3034.5|3023|3022|224011
1581343200000|2020-02-10 14:00:00|3027.5|3026.5|3017|3016.5|3028|3027|3007|3006|480617
1581346800000|2020-02-10 15:00:00|3017.5|3016|3017|3016.5|3026.5|3025|3014.5|3013.5|420654
1581350400000|2020-02-10 16:00:00|3017.5|3017|3022.5|3011.5|3027|3020|3013|3007|364313
1581408000000|2020-02-11 08:00:00|3046|3018.5|3024.5|3024|3047.5|3046|3021.5|3018.5|455991
1581411600000|2020-02-11 09:00:00|3024|3023|3041|3040.5|3043|3042.5|3020|3019|426089
1581415200000|2020-02-11 10:00:00|3041.5|3041|3044|3043.5|3044.5|3044|3034|3033|162794
1581418800000|2020-02-11 11:00:00|3043.5|3043|3057|3056|3063.5|3062.5|3041|3040|330018
1581422400000|2020-02-11 12:00:00|3057.5|3056.5|3052.5|3051.5|3058|3057.5|3045|3044|1132159
1581426000000|2020-02-11 13:00:00|3053|3052|3026|3025|3054|3053|3023|3022|230528
1581429600000|2020-02-11 14:00:00|3025.5|3024.5|3035.5|3034|3039.5|3038.5|3021.5|3021|373060
1581433200000|2020-02-11 15:00:00|3036|3034.5|3039|3038|3044.5|3044|3029|3028|486096
1581436800000|2020-02-11 16:00:00|3038.5|3037.5|3046|3023|3046|3038.5|3031|3023|341423
1581494400000|2020-02-12 08:00:00|4600|3029|3072.5|3071|4600|3078.5|3040.5|3029|640477
1581498000000|2020-02-12 09:00:00|3073|3072|3097|3096|3098|3097.5|3065|3064|641778
1581501600000|2020-02-12 10:00:00|3097.5|3096.5|3108.5|3107.5|3113.5|3113|3093.5|3092.5|450398
1581505200000|2020-02-12 11:00:00|3108|3107|3134.5|3134|3142|3141|3105.5|3105|748564
1581508800000|2020-02-12 12:00:00|3135|3134.5|3158.5|3157.5|3159|3158|3134|3133.5|543549
1581512400000|2020-02-12 13:00:00|3159|3158|3158|3157|3161|3160|3149.5|3148.5|478742
1581516000000|2020-02-12 14:00:00|3158.5|3157.5|3153.5|3153|3173|3172|3152|3151|731977
1581519600000|2020-02-12 15:00:00|3153|3152.5|3150|3149.5|3157.5|3157|3143.5|3143|1300066
1581523200000|2020-02-12 16:00:00|3150.5|3150|3166.5|3155|3170.5|3161|3150.5|3150|706423
1581580800000|2020-02-13 08:00:00|3380|3130|3151|3150|3380|3152.5|3128.5|3125|827892
1581584400000|2020-02-13 09:00:00|3151.5|3149.5|3145|3144.5|3155|3153.5|3142.5|3141.5|647522
1581588000000|2020-02-13 10:00:00|3144.5|3144|3146.5|3146|3150.5|3150|3132.5|3132|773537
1581591600000|2020-02-13 11:00:00|3147|3146.5|3157|3156|3157.5|3156|3137.5|3136.5|438318
1581595200000|2020-02-13 12:00:00|3157.5|3156.5|3159.5|3158.5|3160|3159.5|3147|3146.5|299982
1581598800000|2020-02-13 13:00:00|3159|3158|3163.5|3162.5|3170|3168.5|3151|3150.5|252777
1581602400000|2020-02-13 14:00:00|3164|3163|3153|3152|3172|3171.5|3152|3151.5|372418
1581606000000|2020-02-13 15:00:00|3154|3152.5|3162.5|3161.5|3166|3165|3145.5|3145|612964
1581609600000|2020-02-13 16:00:00|3162|3162|3174.5|3144.5|3174.5|3163|3157.5|3144.5|598031
1581667200000|2020-02-14 08:00:00|3500|3168.5|3181|3180|3500|3196.5|3170.5|3168.5|495865
1581670800000|2020-02-14 09:00:00|3180.5|3180.5|3182.5|3181.5|3185.5|3184.5|3171|3170|453969
1581674400000|2020-02-14 10:00:00|3182|3181|3181.5|3180.5|3188|3187|3177|3176|375291
1581678000000|2020-02-14 11:00:00|3182|3181|3190.5|3190|3200|3199.5|3182|3180.5|345477
1581681600000|2020-02-14 12:00:00|3191|3190.5|3205.5|3204.5|3205.5|3205|3184|3183.5|394106
1581685200000|2020-02-14 13:00:00|3206|3205|3191.5|3190.5|3207.5|3207|3188.5|3188|398626
1581688800000|2020-02-14 14:00:00|3191|3190|3177|3176|3194|3193.5|3173.5|3173|367831
1581692400000|2020-02-14 15:00:00|3177.5|3176.5|3187|3186.5|3193|3192|3175.5|3175|607903
1581696000000|2020-02-14 16:00:00|3187.5|3187|3179.5|3174|3187.5|3187|3177.5|3174|455791
1581926400000|2020-02-17 08:00:00|3500|3173|3186.5|3185.5|3500|3203.5|3182|3173|429710
1581930000000|2020-02-17 09:00:00|3186|3185|3187|3186|3191.5|3191|3176.5|3176|160677
1581933600000|2020-02-17 10:00:00|3186.5|3186.5|3200.5|3200|3202|3201.5|3183.5|3183|221514
1581937200000|2020-02-17 11:00:00|3200|3199.5|3196.5|3195.5|3202.5|3202|3193|3192|128501
1581940800000|2020-02-17 12:00:00|3196|3196|3200.5|3200|3203|3202.5|3196|3195.5|113298
1581944400000|2020-02-17 13:00:00|3201|3200.5|3204.5|3203|3205|3204.5|3196|3195|146390
1581948000000|2020-02-17 14:00:00|3204|3203.5|3201|3200|3206|3205.5|3198|3197.5|197317
1581951600000|2020-02-17 15:00:00|3200.5|3199.5|3192|3191.5|3201|3200|3185.5|3185|376961
1581955200000|2020-02-17 16:00:00|3191.5|3191|3198|3186|3198|3195|3191|3185.5|421651
1582012800000|2020-02-18 08:00:00|4100|3177|3194|3193.5|4100|3204|3186|3177|659661
1582016400000|2020-02-18 09:00:00|3193.5|3193|3202.5|3201.5|3209.5|3209|3186.5|3186|510924
1582020000000|2020-02-18 10:00:00|3202|3201|3198.5|3197.5|3210|3209.5|3195|3194|256594
1582023600000|2020-02-18 11:00:00|3199|3198|3194|3193|3201.5|3201|3189.5|3188.5|241293
1582027200000|2020-02-18 12:00:00|3194.5|3193.5|3196|3195.5|3199|3198|3192|3191|127404
1582030800000|2020-02-18 13:00:00|3195.5|3195|3197|3196.5|3201|3200.5|3189.5|3189|510677
1582034400000|2020-02-18 14:00:00|3197.5|3197|3197.5|3196.5|3205|3204.5|3193|3192|360481
1582038000000|2020-02-18 15:00:00|3198|3197|3189.5|3189|3198.5|3197.5|3189|3188.5|396675
1582041600000|2020-02-18 16:00:00|3190|3189.5|3186|3174|3192|3191.5|3177|3174|433978
1582099200000|2020-02-19 08:00:00|4100|3187.5|3193|3192.5|4100|3210|3186.5|3185|383564
1582102800000|2020-02-19 09:00:00|3193.5|3193|3190|3189.5|3197.5|3197|3185|3184.5|423875
1582106400000|2020-02-19 10:00:00|3190.5|3190|3185|3184.5|3192|3191|3178.5|3178|440759
1582110000000|2020-02-19 11:00:00|3185.5|3184|3190|3189.5|3191|3190.5|3180|3179.5|272002
1582113600000|2020-02-19 12:00:00|3189.5|3189|3180|3179.5|3190|3189|3176|3175|284397
1582117200000|2020-02-19 13:00:00|3180.5|3179|3180|3179.5|3184|3183|3169.5|3169|305211
1582120800000|2020-02-19 14:00:00|3180.5|3180|3183.5|3182.5|3189.5|3189|3178.5|3171|610552
1582124400000|2020-02-19 15:00:00|3183|3182|3182|3181|3189|3188.5|3172.5|3172|581705
1582128000000|2020-02-19 16:00:00|3181.5|3181.5|3184|3182.5|3186|3185|3178.5|3178|304009
1582185600000|2020-02-20 08:00:00|4100|3178.5|3153|3152|4100|3190.5|3153|3152|283918
1582189200000|2020-02-20 09:00:00|3153.5|3152.5|3174.5|3173|3179|3178|3153|3152|318906
1582192800000|2020-02-20 10:00:00|3174|3173.5|3180.5|3179.5|3183.5|3182.5|3173|3172.5|233229
1582196400000|2020-02-20 11:00:00|3180|3180.5|3174.5|3174|3182|3181|3169.5|3169|188057
1582200000000|2020-02-20 12:00:00|3174|3173.5|3178.5|3177|3181|3180.5|3171.5|3171|169474
1582203600000|2020-02-20 13:00:00|3178|3177.5|3163.5|3163|3179.5|3178.5|3159.5|3158.5|355637
1582207200000|2020-02-20 14:00:00|3163|3162.5|3160|3159|3166.5|3166|3153.5|3152.5|509043
1582210800000|2020-02-20 15:00:00|3159.5|3158.5|3151.5|3151|3162|3161|3149|3148|635282
1582214400000|2020-02-20 16:00:00|3152|3151.5|3133|3126|3152.5|3152|3124.5|3123.5|630717
1582272000000|2020-02-21 08:00:00|3128.5|3090.5|3097.5|3096.5|3128.5|3113.5|3073.5|3073|660116
1582275600000|2020-02-21 09:00:00|3097|3096|3107.5|3106.5|3117|3115.5|3093.5|3092|382164
1582279200000|2020-02-21 10:00:00|3108|3107|3103.5|3102.5|3120.5|3119.5|3102.5|3101|498312
1582282800000|2020-02-21 11:00:00|3104|3103|3104.5|3104|3107|3106.5|3084.5|3083.5|252812
1582286400000|2020-02-21 12:00:00|3105|3104.5|3121|3120|3126.5|3125.5|3103.5|3103|330906
1582290000000|2020-02-21 13:00:00|3120.5|3119.5|3118|3117|3127.5|3126.5|3114.5|3113.5|357516
1582293600000|2020-02-21 14:00:00|3117.5|3117.5|3100.5|3099.5|3121|3120|3091|3090|529396
1582297200000|2020-02-21 15:00:00|3101|3100|3083|3082|3109.5|3108|3079|3078.5|1258565
1582300800000|2020-02-21 16:00:00|3083.5|3082.5|3119.5|3088.5|3119.5|3105.5|3080.5|3080|509186
1582531200000|2020-02-24 08:00:00|4100|3036|2987.5|2986.5|4100|3040|2979|2978|1806944
1582534800000|2020-02-24 09:00:00|2988|2987|2998.5|2998|2999|2998|2966|2965|989410
1582538400000|2020-02-24 10:00:00|2998|2997|3004.5|3003.5|3014.5|3013.5|2992.5|2991.5|539823
1582542000000|2020-02-24 11:00:00|3004|3004|3018.5|3017|3023.5|3023|3003.5|3002.5|413969
1582545600000|2020-02-24 12:00:00|3019|3017.5|3006|3005|3021.5|3021|2997|2996|537312
1582549200000|2020-02-24 13:00:00|3006.5|3005.5|2999|2998|3012|3011|2995|2994|483225
1582552800000|2020-02-24 14:00:00|2998.5|2997.5|2970.5|2969|2999|2997.5|2965|2964.5|731035
1582556400000|2020-02-24 15:00:00|2970|2968.5|2994|2993|2996|2995.5|2964.5|2963|1097442
1582560000000|2020-02-24 16:00:00|2993.5|2992.5|2999.5|2987|2999.5|2997.5|2986.5|2986|750586
1582617600000|2020-02-25 08:00:00|4100|3008|2941|2940|4100|3012.5|2941|2940|1014738
1582621200000|2020-02-25 09:00:00|2941.5|2940.5|2934.5|2934|2960.5|2960|2932.5|2931|542705
1582624800000|2020-02-25 10:00:00|2934|2933.5|2924|2923|2943.5|2942.5|2910.5|2910|719964
1582628400000|2020-02-25 11:00:00|2924.5|2923.5|2926.5|2925.5|2933.5|2932|2913.5|2913|513021
1582632000000|2020-02-25 12:00:00|2927|2925|2942|2941.5|2945|2944|2915|2914|349006
1582635600000|2020-02-25 13:00:00|2941.5|2941|2920.5|2919.5|2942.5|2941.5|2917.5|2916.5|293003
1582639200000|2020-02-25 14:00:00|2920|2919|2912|2911.5|2927|2926.5|2898|2897|551346
1582642800000|2020-02-25 15:00:00|2912.5|2911|2873.5|2872.5|2915|2914|2869|2868|1368544
1582646400000|2020-02-25 16:00:00|2873|2872|2878|2867|2881|2880.5|2861.5|2861|777388
1582704000000|2020-02-26 08:00:00|4100|2848|2837|2836.5|4100|2879.5|2824.5|2823.5|853066
1582707600000|2020-02-26 09:00:00|2837.5|2837|2835|2833.5|2856|2854.5|2804|2803|917134
1582711200000|2020-02-26 10:00:00|2835.5|2834|2814.5|2813.5|2847|2845.5|2802|2801.5|744044
1582714800000|2020-02-26 11:00:00|2815|2814|2837.5|2836.5|2847|2846.5|2812|2811|536669
1582718400000|2020-02-26 12:00:00|2838|2837|2858|2857|2859.5|2858|2831|2830|595573
1582722000000|2020-02-26 13:00:00|2857.5|2856.5|2859.5|2858.5|2874.5|2873.5|2852|2850.5|532027
1582725600000|2020-02-26 14:00:00|2860|2859|2858.5|2858|2885|2884.5|2857|2856.5|571913
1582729200000|2020-02-26 15:00:00|2859|2858.5|2845.5|2844.5|2866.5|2865|2841|2840|605583
1582732800000|2020-02-26 16:00:00|2845|2844|2860|2848|2863.5|2857|2832.5|2831|388687
1582790400000|2020-02-27 08:00:00|4100|2801|2766|2765|4100|2806.5|2754.5|2754|1107800
1582794000000|2020-02-27 09:00:00|2766.5|2765.5|2769.5|2768.5|2785|2784|2764|2763|727581
1582797600000|2020-02-27 10:00:00|2770|2769|2751|2750|2776.5|2775|2748|2747|546905
1582801200000|2020-02-27 11:00:00|2750.5|2749.5|2737.5|2737|2761|2760|2737.5|2736.5|519257
1582804800000|2020-02-27 12:00:00|2738|2736.5|2703|2702.5|2743|2742|2703|2702|771842
1582808400000|2020-02-27 13:00:00|2702.5|2702|2666.5|2665.5|2705.5|2705|2660.5|2659|1452054
1582812000000|2020-02-27 14:00:00|2666|2665|2658.5|2656|2677.5|2676|2644|2642.5|1687905
1582815600000|2020-02-27 15:00:00|2657|2655|2688.5|2687|2688.5|2687.5|2640.5|2639|2236552
1582819200000|2020-02-27 16:00:00|2688|2686.5|2678|2666.5|2699.5|2698.5|2673.5|2666.5|1008549
1582876800000|2020-02-28 08:00:00|4100|2597|2554|2553|4100|2612|2541.5|2540|1671662
1582880400000|2020-02-28 09:00:00|2554.5|2553.5|2535.5|2535|2560|2559|2521.5|2521|1591363
1582884000000|2020-02-28 10:00:00|2536|2534.5|2547|2546.5|2559|2557.5|2521|2520.5|1066487
1582887600000|2020-02-28 11:00:00|2547.5|2546|2547.5|2545.5|2585|2584|2545|2544|863781
1582891200000|2020-02-28 12:00:00|2547|2545|2577|2576|2580.5|2580|2541.5|2540|500663
1582894800000|2020-02-28 13:00:00|2576.5|2576.5|2548.5|2547|2581.5|2579.5|2543.5|2542.5|737965
1582898400000|2020-02-28 14:00:00|2548|2547.5|2530|2527.5|2558.5|2557|2515.5|2515|1233480
1582902000000|2020-02-28 15:00:00|2528.5|2527|2532|2530.5|2542|2541|2514.5|2514|1756340
1582905600000|2020-02-28 16:00:00|2531.5|2530|2649.5|2536|2649.5|2549.5|2503|2502.5|1186469
1583136000000|2020-03-02 08:00:00|3200|2590|2527|2525.5|3200|2600.5|2523.5|2523|1603971
1583139600000|2020-03-02 09:00:00|2527.5|2526|2497.5|2496.5|2536.5|2535.5|2486|2485|1048104
1583143200000|2020-03-02 10:00:00|2498|2497|2485|2484|2511|2510|2478.5|2477|1100583
1583146800000|2020-03-02 11:00:00|2485.5|2483.5|2425|2423.5|2486.5|2486|2421|2420.5|981663
1583150400000|2020-03-02 12:00:00|2424.5|2423|2461|2460|2464|2463|2414.5|2413.5|789161
1583154000000|2020-03-02 13:00:00|2462|2460.5|2479.5|2478|2480|2478.5|2448.5|2448|766271
1583157600000|2020-03-02 14:00:00|2480|2478.5|2482.5|2481.5|2502|2501.5|2473.5|2472.5|1213924
1583161200000|2020-03-02 15:00:00|2482|2481|2484.5|2483.5|2493.5|2493|2463|2462.5|1199023
1583164800000|2020-03-02 16:00:00|2485|2484|2498|2496.5|2512|2511.5|2477.5|2476.5|724977
1583222400000|2020-03-03 08:00:00|4100|2543|2534|2532|4100|2558|2521.5|2520|1023685
1583226000000|2020-03-03 09:00:00|2533.5|2532.5|2551.5|2550.5|2554|2553|2518.5|2518|974768
1583229600000|2020-03-03 10:00:00|2551|2550|2541.5|2540|2558.5|2558|2533.5|2532.5|712585
1583233200000|2020-03-03 11:00:00|2541|2539.5|2509|2508|2541|2539.5|2498|2497|756428
1583236800000|2020-03-03 12:00:00|2509.5|2508.5|2507.5|2506|2531|2530|2489.5|2487.5|738821
1583240400000|2020-03-03 13:00:00|2506.5|2505.5|2494.5|2493.5|2515|2514.5|2480.5|2480|676884
1583244000000|2020-03-03 14:00:00|2494|2493|2472.5|2471.5|2507.5|2506.5|2469|2468.5|634582
1583247600000|2020-03-03 15:00:00|2473|2472.5|2471.5|2470.5|2522|2520.5|2443|2441.5|2087984
1583251200000|2020-03-03 16:00:00|2471|2470|2419.5|2415.5|2472|2471.5|2411|2410|1180634
1583308800000|2020-03-04 08:00:00|4100|2150|2425.5|2424|4100|2446|2391.5|2150|1066598
1583312400000|2020-03-04 09:00:00|2426|2423.5|2439|2438|2450|2449.5|2423.5|2423|516904
1583316000000|2020-03-04 10:00:00|2439.5|2438.5|2429.5|2428.5|2455.5|2455|2425.5|2425|629542
1583319600000|2020-03-04 11:00:00|2430|2428|2436|2435|2447.5|2446.5|2420|2419.5|422462
1583323200000|2020-03-04 12:00:00|2436.5|2435.5|2434.5|2434|2450.5|2449.5|2430|2429|511494
1583326800000|2020-03-04 13:00:00|2435|2434.5|2421|2420.5|2445|2443.5|2421|2420.5|771229
1583330400000|2020-03-04 14:00:00|2421.5|2420|2398.5|2397|2430.5|2429.5|2393|2392|1697989
1583334000000|2020-03-04 15:00:00|2399|2398|2386.5|2386|2408|2407|2377|2376|1975529
1583337600000|2020-03-04 16:00:00|2387.5|2386.5|2418.5|2417|2419.5|2418.5|2387|2386|972706
1583395200000|2020-03-05 08:00:00|2429|2428|2396|2394.5|2435|2431.5|2382|2380.5|669773
1583398800000|2020-03-05 09:00:00|2396.5|2395|2355.5|2355|2398|2396.5|2355.5|2355|547762
1583402400000|2020-03-05 10:00:00|2355|2354.5|2325.5|2325|2355.5|2355|2321.5|2321|890385
1583406000000|2020-03-05 11:00:00|2326|2325.5|2316|2315|2328.5|2327.5|2303|2302|625940
1583409600000|2020-03-05 12:00:00|2316.5|2315.5|2300|2299|2319.5|2319|2296|2295|482232
1583413200000|2020-03-05 13:00:00|2300.5|2299.5|2280.5|2280|2305.5|2304.5|2280.5|2280|494374
1583416800000|2020-03-05 14:00:00|2280|2279.5|2269.5|2268|2290.5|2290|2265|2262.5|798477
1583420400000|2020-03-05 15:00:00|2269|2267|2271.5|2270.5|2290.5|2290|2267|2266|686487
1583424000000|2020-03-05 16:00:00|2272|2271|2291|2290|2296.5|2295.5|2269|2268|685311
1583481600000|2020-03-06 08:00:00|2218.5|2215.5|2217.5|2217|2246.5|2244.5|2187.5|2187|1142492
1583485200000|2020-03-06 09:00:00|2218|2216.5|2182|2180.5|2229.5|2229|2181|2180|573294
1583488800000|2020-03-06 10:00:00|2181.5|2181|2163|2162.5|2190|2188.5|2155.5|2154|877613
1583492400000|2020-03-06 11:00:00|2163.5|2163|2148.5|2147.5|2174.5|2173|2145.5|2145|598996
1583496000000|2020-03-06 12:00:00|2149|2148|2153.5|2152|2160|2159|2146|2145|390251
1583499600000|2020-03-06 13:00:00|2153|2152.5|2154.5|2153.5|2165.5|2164.5|2149|2148|440959
1583503200000|2020-03-06 14:00:00|2154|2153|2145.5|2144.5|2161|2159.5|2135|2134.5|694787
1583506800000|2020-03-06 15:00:00|2146|2145|2159.5|2157.5|2177.5|2176.5|2146|2144.5|1164146
1583510400000|2020-03-06 16:00:00|2159|2158|2157.5|2155.5|2159.5|2158.5|2134.5|2134|554812
1583740800000|2020-03-09 08:00:00|4100|1851.8|1848.2|1847.8|4100|1863.2|1830.8|1829.8|2658261
1583744400000|2020-03-09 09:00:00|1848.6|1847.6|1915|1914.2|1926.6|1925.4|1848|1847.2|2639789
1583748000000|2020-03-09 10:00:00|1914.6|1914|1881.4|1880.6|1919|1918.8|1860|1859.4|1501646
1583751600000|2020-03-09 11:00:00|1881|1880.4|1834|1833.6|1884.4|1883.8|1830.8|1830|1585495
1583755200000|2020-03-09 12:00:00|1834.2|1833.8|1803.8|1803.2|1840.8|1840.4|1803.8|1803.2|1653505
1583758800000|2020-03-09 13:00:00|1804.4|1803.4|1847.6|1844|1858.4|1856.4|1786.2|1785.4|2109366
1583762400000|2020-03-09 14:00:00|1847.8|1844.2|1808|1806.2|1859|1856.8|1791.4|1790.2|2582239
1583766000000|2020-03-09 15:00:00|1806.8|1806|1809|1808.2|1823.4|1823|1796.6|1795.4|2406690
1583769600000|2020-03-09 16:00:00|1808.8|1808.4|1792.6|1789|1816.2|1815.6|1783.6|1783.4|2534715
1583827200000|2020-03-10 08:00:00|4100|1812.4|1853.8|1852.4|4100|1860.8|1768.2|1767.2|2609266
1583830800000|2020-03-10 09:00:00|1854|1851.6|1909|1908.4|1910.4|1910.2|1828.2|1827.6|1806708
1583834400000|2020-03-10 10:00:00|1908.8|1908|1901.2|1900.4|1931|1930|1900.4|1900|1855152
1583838000000|2020-03-10 11:00:00|1900.8|1900.2|1903|1902.4|1908.4|1908|1890|1889|1463919
1583841600000|2020-03-10 12:00:00|1903.2|1902|1911.4|1910|1949|1947.4|1875.6|1875|2430466
1583845200000|2020-03-10 13:00:00|1911.6|1910.2|1880.2|1879.2|1929|1927.8|1874|1872.8|1981066
1583848800000|2020-03-10 14:00:00|1880|1880.2|1853|1852.2|1907.2|1906.6|1851|1850.2|2099342
1583852400000|2020-03-10 15:00:00|1852.8|1852|1814.6|1813.8|1862|1861.2|1803.6|1803|2742632
1583856000000|2020-03-10 16:00:00|1814.8|1814.6|1829.8|1807.6|1848.2|1847.6|1814.6|1807.6|2275728
1583913600000|2020-03-11 08:00:00|4100|1856.8|1931.8|1930.8|4100|1975.8|1840.4|1838.8|1998240
1583917200000|2020-03-11 09:00:00|1931.6|1930.4|1898|1897.2|1937.8|1936.2|1883.2|1882.2|1272111
1583920800000|2020-03-11 10:00:00|1897.8|1897|1891.8|1890.8|1910|1908.4|1881|1880.2|867254
1583924400000|2020-03-11 11:00:00|1891.6|1890.6|1885|1884.2|1906.4|1905.2|1871.8|1871|849615
1583928000000|2020-03-11 12:00:00|1884.6|1883.8|1867.4|1866.6|1898.8|1896.4|1866.6|1865|812260
1583931600000|2020-03-11 13:00:00|1867.6|1866|1877.2|1875.6|1903.4|1901.8|1865.6|1865|913867
1583935200000|2020-03-11 14:00:00|1876.4|1874.6|1864.4|1862.8|1883.2|1881.4|1854.8|1854|1784225
1583938800000|2020-03-11 15:00:00|1864.6|1863|1870.8|1869.4|1870.8|1870|1836.8|1836|1946230
1583942400000|2020-03-11 16:00:00|1869.8|1869|1874.6|1872|1898.6|1898|1862.6|1862|1047582
1584000000000|2020-03-12 08:00:00|4100|1761|1773.6|1772.6|4100|1798|1741|1740|1923582
1584003600000|2020-03-12 09:00:00|1773.4|1772.8|1762.6|1761.8|1788|1787.4|1746.8|1746|1342614
1584007200000|2020-03-12 10:00:00|1762.2|1761.6|1750.6|1749.6|1763.2|1762.8|1734.4|1733.8|1096248
1584010800000|2020-03-12 11:00:00|1750.2|1749.4|1745.4|1744.6|1756|1755|1729.8|1729|1078755
1584014400000|2020-03-12 12:00:00|1745|1744.2|1715.8|1711.8|1830|1826.4|1697|1696|1902736
1584018000000|2020-03-12 13:00:00|1715.6|1713.6|1682.6|1676.6|1749.4|1745.8|1619|1619|2790130
1584021600000|2020-03-12 14:00:00|1682.8|1679.6|1638.4|1636.6|1684|1680.4|1620.4|1619.2|3723372
1584025200000|2020-03-12 15:00:00|1638.2|1636.4|1595.4|1594.2|1638.2|1636.4|1576.2|1574.8|3033915
1584028800000|2020-03-12 16:00:00|1595.2|1594|1602.4|1585.2|1617|1616.6|1580|1578.8|1816341
1584086400000|2020-03-13 08:00:00|4100|1400|1585.2|1583|4100|1672.6|1569|1400|2561866
1584090000000|2020-03-13 09:00:00|1585|1584|1654.2|1653.4|1660.8|1659.8|1564.6|1563.2|1585837
1584093600000|2020-03-13 10:00:00|1654.4|1653.2|1700.6|1699.6|1708|1707.4|1647.2|1645.4|1580138
1584097200000|2020-03-13 11:00:00|1700.4|1699.4|1736.8|1735.8|1749|1747.2|1694.6|1693.8|1584170
1584100800000|2020-03-13 12:00:00|1737|1736|1791.8|1790.4|1805|1804|1731.2|1729.6|2230576
1584104400000|2020-03-13 13:00:00|1792|1790.6|1737.8|1736.2|1848|1846.4|1727|1725|1827402
1584108000000|2020-03-13 14:00:00|1738.4|1737.8|1745.8|1742.8|1810|1808|1735.6|1733|2128710
1584111600000|2020-03-13 15:00:00|1746|1744.8|1709.4|1706.8|1760.4|1759.2|1654.8|1652.8|2528021
1584115200000|2020-03-13 16:00:00|1709.8|1707|1737|1714.2|1737|1722.4|1692.8|1692.4|1741070
1584345600000|2020-03-16 08:00:00|4100|1610.6|1492|1488.8|4100|1629|1454|1452|2079355
1584349200000|2020-03-16 09:00:00|1491.8|1488.2|1462.4|1461.2|1500.2|1495.4|1458.2|1457|1593051
1584352800000|2020-03-16 10:00:00|1462|1461.4|1482.6|1481.6|1497|1495.2|1460.4|1459.4|1465776
1584356400000|2020-03-16 11:00:00|1483|1481.8|1470.2|1468.6|1499|1497.4|1468|1467.2|1312709
1584360000000|2020-03-16 12:00:00|1470.4|1469|1451|1448.2|1482.4|1479.8|1422|1421|1508874
1584363600000|2020-03-16 13:00:00|1451.2|1448.4|1476.2|1472.6|1479.6|1478.2|1434.4|1433|1253374
1584367200000|2020-03-16 14:00:00|1475.6|1472.8|1503|1499.8|1521.6|1519.8|1455.8|1454|1539090
1584370800000|2020-03-16 15:00:00|1502.4|1499.6|1496|1492.4|1536|1535|1474.6|1474|1685326
1584374400000|2020-03-16 16:00:00|1495.4|1492.6|1453.2|1448.2|1520|1517.6|1450|1447.4|1744170
1584432000000|2020-03-17 08:00:00|4100|1531.2|1465|1464.8|4100|1581.2|1457|1455.2|1165946
1584435600000|2020-03-17 09:00:00|1465.2|1464.2|1455|1452.2|1489.4|1488|1438.8|1437.4|1261619
1584439200000|2020-03-17 10:00:00|1454.8|1452|1493.2|1490.8|1494|1492|1443|1442.2|1038820
1584442800000|2020-03-17 11:00:00|1493.4|1490.6|1433.6|1431.6|1505.2|1502.8|1432.2|1430|1295654
1584446400000|2020-03-17 12:00:00|1433.8|1432.4|1439.4|1437.6|1455|1453.2|1424.2|1422.2|761838
1584450000000|2020-03-17 13:00:00|1439.8|1438.4|1438.4|1435.8|1453|1452.6|1428|1427|1644346
1584453600000|2020-03-17 14:00:00|1438.8|1437|1456.4|1454.2|1463.4|1462.4|1426|1425.4|854519
1584457200000|2020-03-17 15:00:00|1456.8|1454.4|1523|1520.4|1529.8|1527.2|1451.2|1448|1657492
1584460800000|2020-03-17 16:00:00|1521.8|1520|1540|1513.6|1541.8|1540.8|1514.2|1511|984154
1584518400000|2020-03-18 08:00:00|1557.8|1555|1547|1546|1588.4|1586.4|1490.8|1480.2|1285416
1584522000000|2020-03-18 09:00:00|1546.8|1545.2|1510|1507.6|1567.4|1565.6|1480.4|1480|1221296
1584525600000|2020-03-18 10:00:00|1509.8|1504.8|1504.2|1501.8|1519.2|1517.6|1460|1459.6|1285169
1584529200000|2020-03-18 11:00:00|1504.4|1502|1473.6|1471.8|1510|1506.2|1469.8|1469|1109942
1584532800000|2020-03-18 12:00:00|1474.2|1472|1450|1447.6|1479.2|1476.8|1446.8|1445.4|773642
1584536400000|2020-03-18 13:00:00|1450.2|1448.8|1439.4|1435.6|1462|1460.4|1433.6|1432.8|566995
1584540000000|2020-03-18 14:00:00|1439.2|1435.8|1423|1420.6|1445.6|1443.4|1421.2|1420|1171029
1584543600000|2020-03-18 15:00:00|1422.8|1420.4|1434|1431.8|1448.8|1446.4|1407.2|1406|1053095
1584547200000|2020-03-18 16:00:00|1433.8|1432|1449.4|1429.2|1449.4|1440.6|1420.6|1420.2|592769
1584604800000|2020-03-19 08:00:00|4100|1444.4|1429.2|1425.6|4100|1483|1416.8|1416.2|1516723
1584608400000|2020-03-19 09:00:00|1428.4|1428.4|1444.2|1441.2|1447.2|1444.4|1402.8|1400.8|752321
1584612000000|2020-03-19 10:00:00|1443.4|1441|1395.4|1393.2|1443.8|1441|1392|1390.4|788854
1584615600000|2020-03-19 11:00:00|1395.2|1392.2|1339|1337|1398|1394.4|1327.4|1325|1285819
1584619200000|2020-03-19 12:00:00|1338.8|1336.6|1325.6|1323.4|1360.4|1358.2|1322.8|1321.6|922094
1584622800000|2020-03-19 13:00:00|1325.8|1323.6|1329.6|1326|1331|1329.8|1302.2|1301|1377880
1584626400000|2020-03-19 14:00:00|1329.4|1325.2|1302.8|1301.4|1395|1394.2|1302.6|1301.4|1543485
1584630000000|2020-03-19 15:00:00|1303|1302|1357.6|1354.6|1375|1373.8|1302|1300.6|1850220
1584633600000|2020-03-19 16:00:00|1356.4|1355.4|1396|1378.4|1398|1397|1356.4|1354.6|1313481
1584691200000|2020-03-20 08:00:00|4100|1442.4|1463.4|1458.2|4100|1477|1424.2|1421.8|1321253
1584694800000|2020-03-20 09:00:00|1463|1460|1485.8|1483.4|1500|1498.6|1462.8|1458|1322328
1584698400000|2020-03-20 10:00:00|1486.2|1483.6|1479.6|1477.6|1501.8|1500.6|1470.8|1466.6|2380713
1584702000000|2020-03-20 11:00:00|1477.8|1477.8|1479.6|1477.8|1500|1499.4|1469.2|1467.8|747708
1584705600000|2020-03-20 12:00:00|1479.8|1477.4|1434.4|1427.2|1500|1499.2|1428|1423|463655
1584709200000|2020-03-20 13:00:00|1433.4|1425|1436|1433.8|1459.4|1459.2|1413.6|1413|647057
1584712800000|2020-03-20 14:00:00|1435.2|1432.4|1458.4|1457|1461|1459.2|1423.4|1422|888240
1584716400000|2020-03-20 15:00:00|1458.2|1457.4|1462.8|1460.4|1473.6|1472.4|1445.6|1443.4|1260923
1584720000000|2020-03-20 16:00:00|1462.6|1461.4|1480|1400.2|1480|1464|1421.2|1400.2|743445
1584950400000|2020-03-23 08:00:00|4100|1360.6|1381.4|1377|4100|1414.2|1356.6|1356|1244624
1584954000000|2020-03-23 09:00:00|1381.6|1377.6|1374.4|1373.4|1404.6|1402.4|1368.2|1367.4|932231
1584957600000|2020-03-23 10:00:00|1374.6|1373|1387.4|1386|1393|1391.6|1364.2|1363|761366
1584961200000|2020-03-23 11:00:00|1387.6|1386.2|1378|1376.6|1396.6|1395.8|1375.6|1374.4|705189
1584964800000|2020-03-23 12:00:00|1377.6|1375.2|1443.8|1441.4|1473|1471.2|1377.6|1375.2|1039842
1584968400000|2020-03-23 13:00:00|1444.2|1440.8|1427.2|1424.4|1457|1455.8|1419.8|1418|584045
1584972000000|2020-03-23 14:00:00|1428.2|1425.8|1391.4|1389|1434|1430.6|1385.4|1385|987427
1584975600000|2020-03-23 15:00:00|1391.2|1389.2|1376|1375.4|1403|1400.6|1366.2|1365.2|1191027
1584979200000|2020-03-23 16:00:00|1375.8|1375|1379.4|1373.4|1390.8|1390|1371|1370|851328
1585036800000|2020-03-24 08:00:00|1462|1459|1440.8|1439.4|1481|1479.2|1433.6|1432.6|750564
1585040400000|2020-03-24 09:00:00|1441.2|1439.6|1465.8|1463|1469.4|1468.6|1437.4|1436|507470
1585044000000|2020-03-24 10:00:00|1465.6|1465|1469.4|1468.4|1496|1495|1455.4|1454.4|529633
1585047600000|2020-03-24 11:00:00|1469.8|1468.6|1468.8|1467.2|1485|1483.8|1457.8|1457|452939
1585051200000|2020-03-24 12:00:00|1468.6|1466.6|1478|1476.4|1485|1484.2|1462.2|1460.2|529662
1585054800000|2020-03-24 13:00:00|1477.8|1476.6|1477.2|1474.4|1496|1495|1469.2|1468.6|662435
1585058400000|2020-03-24 14:00:00|1478.2|1474.8|1480.4|1479.6|1490.8|1490|1471.8|1470.2|813321
1585062000000|2020-03-24 15:00:00|1480.6|1480.2|1502|1500.6|1503.4|1502.8|1480|1479.6|1781671
1585065600000|2020-03-24 16:00:00|1501.8|1500.4|1517|1513.8|1518|1517|1499|1498|837351
1585123200000|2020-03-25 08:00:00|4100|1620.4|1711.8|1707.4|4100|1714.4|1598.2|1595|1730684
1585126800000|2020-03-25 09:00:00|1710|1707.8|1723.2|1721.6|1791.6|1790.2|1710|1707.8|1367437
1585130400000|2020-03-25 10:00:00|1723|1720.8|1687|1683.4|1723|1720.8|1662|1661|1284047
1585134000000|2020-03-25 11:00:00|1687.8|1685.2|1709.8|1708|1721|1718.8|1668.2|1665|1147126
1585137600000|2020-03-25 12:00:00|1709.6|1707.4|1705|1701.2|1715.8|1714.4|1671.8|1670|557973
1585141200000|2020-03-25 13:00:00|1706|1702.8|1692|1688.8|1724.8|1722|1679.6|1679|759473
1585144800000|2020-03-25 14:00:00|1691.8|1689.2|1719.6|1717.2|1720.6|1720|1658|1656.4|999183
1585148400000|2020-03-25 15:00:00|1719.2|1717|1703|1701.6|1729.2|1728.8|1699.2|1698|1045221
1585152000000|2020-03-25 16:00:00|1703.2|1702|1723|1704|1723|1718.2|1701.4|1699.8|707866
1585209600000|2020-03-26 08:00:00|4100|1683|1708.2|1704.2|4100|1704.8|1650.2|1649|737742
1585213200000|2020-03-26 09:00:00|1706.8|1704.4|1713.6|1710.8|1740|1737.4|1698.6|1695.6|516126
1585216800000|2020-03-26 10:00:00|1713.8|1712.2|1707|1705.2|1721.8|1720.2|1691.2|1690|372949
1585220400000|2020-03-26 11:00:00|1706.8|1705|1684.2|1682.2|1718.8|1717.2|1681.4|1680.4|430119
1585224000000|2020-03-26 12:00:00|1684.4|1683.2|1693|1690.8|1700|1698|1662|1660|435023
1585227600000|2020-03-26 13:00:00|1692.6|1691|1720.6|1717|1725|1723.8|1684.6|1683|671511
1585231200000|2020-03-26 14:00:00|1721.2|1717.4|1701.8|1700.4|1739|1737.6|1691.6|1690|747651
1585234800000|2020-03-26 15:00:00|1702.6|1700.6|1736.8|1735.4|1739.8|1738.8|1695.4|1694.6|1208948
1585238400000|2020-03-26 16:00:00|1737.4|1736.2|1763.4|1741.2|1763.4|1754.2|1728|1727.4|539233
1585296000000|2020-03-27 08:00:00|1710|1709.8|1723.8|1720.6|1735|1732.8|1683.2|1681|950077
1585299600000|2020-03-27 09:00:00|1724.2|1722.2|1692|1690.6|1736.6|1733.4|1691.6|1690.6|621395
1585303200000|2020-03-27 10:00:00|1692.2|1690.8|1651|1649.8|1696.6|1695.4|1649.2|1648.2|1199897
1585306800000|2020-03-27 11:00:00|1650.8|1650|1629.8|1628.2|1659.8|1658.4|1624.8|1624|845411
1585310400000|2020-03-27 12:00:00|1629|1627.4|1636.6|1635.4|1662.2|1660.2|1612.2|1611|780091
1585314000000|2020-03-27 13:00:00|1637|1635.6|1613|1611.6|1639.8|1638.6|1612|1611.4|840645
1585317600000|2020-03-27 14:00:00|1612.8|1611.8|1585.4|1584|1629.4|1627.6|1584.4|1584|1447946
1585321200000|2020-03-27 15:00:00|1585.6|1584.6|1634|1632.8|1642.4|1641.8|1583.8|1583|1485864
1585324800000|2020-03-27 16:00:00|1633.4|1632.6|1642.2|1624.8|1645|1644.6|1620|1619.4|866907
1585551600000|2020-03-30 07:00:00|4100|1579.4|1513.4|1511.4|4100|1610|1512|1511|766791
1585555200000|2020-03-30 08:00:00|1514|1512.4|1569.2|1565.2|1576.4|1574.6|1499.4|1495.8|700551
1585558800000|2020-03-30 09:00:00|1568|1566.8|1577.6|1576|1599.2|1598.4|1563|1561.4|350392
1585562400000|2020-03-30 10:00:00|1577.4|1575.6|1562.6|1561|1584.4|1582.8|1556|1555.2|243006
1585566000000|2020-03-30 11:00:00|1562|1561.2|1538.4|1537.4|1573.4|1572.2|1533.8|1533|452895
1585569600000|2020-03-30 12:00:00|1538.2|1537|1546|1544.8|1558|1557.2|1531|1530|399324
1585573200000|2020-03-30 13:00:00|1545.8|1544.6|1520|1518.4|1546|1544.8|1508.4|1506.6|696725
1585576800000|2020-03-30 14:00:00|1520.4|1518.6|1532.2|1531|1545.8|1544.6|1517.2|1516|580478
1585580400000|2020-03-30 15:00:00|1532|1531.2|1546.2|1535.6|1551.2|1549.8|1502.4|1502|873702
1585638000000|2020-03-31 07:00:00|4100|1300|1574.2|1572.4|4100|1592.2|1565.8|1300|656909
1585641600000|2020-03-31 08:00:00|1574.8|1573.2|1562.2|1561.8|1575.8|1575.2|1560.2|1559|440382
1585645200000|2020-03-31 09:00:00|1563.4|1562|1546.6|1545.6|1569.4|1568.4|1537|1536|480234
1585648800000|2020-03-31 10:00:00|1547|1545.2|1528.4|1527.6|1547|1546|1519.2|1517.6|616857
1585652400000|2020-03-31 11:00:00|1528.2|1528|1517|1516.2|1536.8|1535.6|1512.4|1512|335309
1585656000000|2020-03-31 12:00:00|1516.8|1516.4|1515.4|1514.6|1519.8|1518.6|1503.4|1502.8|811813
1585659600000|2020-03-31 13:00:00|1515.2|1514.2|1502|1501.4|1517.8|1516.8|1500.4|1500.2|565970
1585663200000|2020-03-31 14:00:00|1502.4|1501.6|1514.4|1513.8|1518|1517.6|1501.4|1500.8|973761
1585666800000|2020-03-31 15:00:00|1514.2|1513.4|1534.2|1517.2|1534.2|1524.6|1508.4|1508|588309
1585724400000|2020-04-01 07:00:00|1789|1300|1451.8|1450|1789|1487.6|1441.6|1300|1194485
1585728000000|2020-04-01 08:00:00|1451.6|1449.8|1448|1447.2|1459.8|1459|1441.4|1440.6|750933
1585731600000|2020-04-01 09:00:00|1447.8|1447|1433.2|1432.6|1450.6|1450.4|1424.6|1424|791601
1585735200000|2020-04-01 10:00:00|1433.4|1433|1429.8|1428.6|1444.4|1443.4|1427|1426.2|472448
1585738800000|2020-04-01 11:00:00|1429.4|1428.8|1426.2|1425.4|1434.8|1433.8|1415.2|1414|421626
1585742400000|2020-04-01 12:00:00|1426|1425|1433|1432.2|1433.4|1433|1421|1420.2|504476
1585746000000|2020-04-01 13:00:00|1432.8|1432.4|1412|1411|1435|1434.4|1410.2|1410|804811
1585749600000|2020-04-01 14:00:00|1411.6|1410.2|1404.8|1404|1426.6|1425.6|1402.8|1402.2|959836
1585753200000|2020-04-01 15:00:00|1404.6|1403.2|1416.8|1407.4|1423|1422.2|1402.2|1402|762412
1585810800000|2020-04-02 07:00:00|4100|1399.6|1365.2|1363.4|4100|1406|1362|1361|1587923
1585814400000|2020-04-02 08:00:00|1365.6|1364.2|1379.2|1378.4|1403.4|1403.2|1365.6|1364.2|820246
1585818000000|2020-04-02 09:00:00|1379.4|1378.6|1377.2|1376.8|1384.2|1383.6|1371|1370.2|646162
1585821600000|2020-04-02 10:00:00|1377.8|1376.4|1383.4|1382.8|1387.4|1386.8|1371.8|1371.4|449677
1585825200000|2020-04-02 11:00:00|1383.2|1382.2|1371.6|1370.6|1383.4|1383.2|1369|1368.4|684215
1585828800000|2020-04-02 12:00:00|1371.4|1371.4|1345.2|1344|1375|1373.8|1345.2|1344|862090
1585832400000|2020-04-02 13:00:00|1345|1343.6|1348.4|1347.8|1348.6|1347.8|1321.2|1321|1133909
1585836000000|2020-04-02 14:00:00|1348.8|1348|1396.2|1394.4|1408|1406.2|1347.4|1346.4|1190140
1585839600000|2020-04-02 15:00:00|1396.4|1394.6|1384.8|1368.4|1396.4|1395.6|1367|1366|553091
1585897200000|2020-04-03 07:00:00|4100|1374.4|1358.8|1358|4100|1394.4|1341.6|1339.2|763494
1585900800000|2020-04-03 08:00:00|1358.4|1357.2|1342|1341.2|1375|1374|1336.8|1335.8|474433
1585904400000|2020-04-03 09:00:00|1342.2|1342|1322.6|1322.2|1346.8|1345.4|1321.2|1320.8|835022
1585908000000|2020-04-03 10:00:00|1323|1322.6|1337.6|1336.4|1346|1345.6|1321.6|1321|561467
1585911600000|2020-04-03 11:00:00|1337.8|1336.2|1343|1340.8|1345|1343.8|1333|1332.2|511036
1585915200000|2020-04-03 12:00:00|1342.8|1341|1330.6|1330|1344.6|1343.2|1329|1328.8|740129
1585918800000|2020-04-03 13:00:00|1330.4|1329.6|1324.4|1324|1333.2|1332.2|1321.2|1320.8|1032594
1585922400000|2020-04-03 14:00:00|1324.2|1323.4|1317.4|1316.4|1327.4|1326.2|1305.2|1305|1497010
1585926000000|2020-04-03 15:00:00|1317.6|1316.6|1321.8|1310.6|1323.6|1323|1305.2|1305|1141903
1586156400000|2020-04-06 07:00:00|4100|1280|1360.6|1360|4100|1380.2|1352.2|1280|1207906
1586160000000|2020-04-06 08:00:00|1360.4|1359.8|1365|1364.2|1366.2|1365.2|1350.2|1349.4|643150
1586163600000|2020-04-06 09:00:00|1364.8|1364.4|1396.4|1395.4|1402.4|1401.6|1361.6|1361|683481
1586167200000|2020-04-06 10:00:00|1396.8|1395.6|1381.2|1380.8|1398|1397.6|1373.2|1372.6|563901
1586170800000|2020-04-06 11:00:00|1381|1380.6|1377|1376.2|1386.8|1385.6|1375.4|1374.4|266805
1586174400000|2020-04-06 12:00:00|1376.8|1376|1392.8|1391.8|1394.8|1393.6|1368.4|1367.6|506084
1586178000000|2020-04-06 13:00:00|1393|1392|1391|1390.4|1397|1396.8|1384.4|1383.2|725784
1586181600000|2020-04-06 14:00:00|1390.8|1390|1373.4|1373.2|1398.4|1397.8|1366.6|1366.2|792582
1586185200000|2020-04-06 15:00:00|1373.6|1373.4|1383.6|1374.8|1383.6|1379.6|1369.4|1369|472827
1586242800000|2020-04-07 07:00:00|4100|1435.6|1507|1505.6|4100|1517.4|1450.4|1435.6|1741389
1586246400000|2020-04-07 08:00:00|1506.4|1505.4|1460.4|1458.8|1510|1509.4|1460.2|1458.6|910666
1586250000000|2020-04-07 09:00:00|1460|1458.6|1459|1458|1481.6|1480.4|1455.4|1455|1016809
1586253600000|2020-04-07 10:00:00|1458.6|1457.8|1496.6|1496|1498|1497.4|1456.4|1455.6|576601
1586257200000|2020-04-07 11:00:00|1496.8|1495.8|1466|1465.6|1498.2|1497.6|1465.8|1465.6|537832
1586260800000|2020-04-07 12:00:00|1466.2|1465.4|1486.4|1486|1490|1489|1462.6|1462|655572
1586264400000|2020-04-07 13:00:00|1486.8|1485.2|1497.8|1496.8|1502|1501.4|1480|1479|823305
1586268000000|2020-04-07 14:00:00|1498|1497.2|1435.4|1434.6|1499|1498.4|1426.4|1426|1301817
1586271600000|2020-04-07 15:00:00|1435|1434.2|1477.2|1474|1480.2|1479.6|1434.4|1433.2|675707
1586329200000|2020-04-08 07:00:00|4100|1447|1419.6|1417.6|4100|1447|1396|1395|760964
1586332800000|2020-04-08 08:00:00|1419.4|1417.4|1413.8|1412|1433|1432.2|1396.8|1396.2|332770
1586336400000|2020-04-08 09:00:00|1414|1413|1407.6|1406.2|1423.2|1422.2|1402.6|1401|313578
1586340000000|2020-04-08 10:00:00|1407.8|1406.4|1407.2|1406.2|1412|1411.4|1402.6|1402|265030
1586343600000|2020-04-08 11:00:00|1407.6|1406.4|1426.2|1425.2|1428.8|1427.8|1407.4|1406.2|267898
1586347200000|2020-04-08 12:00:00|1426|1425|1433.2|1432.2|1439.6|1438.8|1423.4|1422.2|315332
1586350800000|2020-04-08 13:00:00|1433.6|1432.4|1415.8|1415|1442.6|1441.8|1415|1413.4|481368
1586354400000|2020-04-08 14:00:00|1416.4|1415.4|1422.8|1422|1426.4|1425.6|1412.4|1411.2|455799
1586358000000|2020-04-08 15:00:00|1422.4|1421.8|1433.8|1428.4|1434|1430.6|1416.6|1415.8|392610
1586415600000|2020-04-09 07:00:00|1528|1479.8|1514.4|1513.4|1528|1522.4|1500.4|1479.8|1104487
1586419200000|2020-04-09 08:00:00|1514.6|1513.8|1464.8|1463|1515|1513.8|1463.4|1462|677002
1586422800000|2020-04-09 09:00:00|1465|1462.8|1469.6|1467.8|1489.8|1487.4|1450.4|1450|597907
1586426400000|2020-04-09 10:00:00|1468.8|1467.6|1480|1479.4|1482|1481.2|1466.8|1465.8|754892
1586430000000|2020-04-09 11:00:00|1479.6|1479.2|1472.8|1471.2|1481.8|1481.4|1458|1456.8|383994
1586433600000|2020-04-09 12:00:00|1472.4|1472|1492.6|1491.4|1495|1493|1463.8|1463|312686
1586437200000|2020-04-09 13:00:00|1492.8|1492|1512.4|1511.2|1514|1513.8|1488|1487.4|728634
1586440800000|2020-04-09 14:00:00|1512.2|1511.4|1501.6|1500|1512.4|1511.4|1474.8|1472.6|1079170
1586444400000|2020-04-09 15:00:00|1501.4|1499.8|1492.8|1483.2|1501.6|1500.4|1477|1476|690247
1586847600000|2020-04-14 07:00:00|4100|1529|1481|1480|4100|1541.8|1475.2|1474.6|812959
1586851200000|2020-04-14 08:00:00|1480.8|1480.2|1477|1476.2|1489.6|1488|1475.4|1475|323899
1586854800000|2020-04-14 09:00:00|1477.2|1476.4|1479.2|1478.8|1488.4|1487.4|1477|1476.4|246857
1586858400000|2020-04-14 10:00:00|1479|1478.4|1472.6|1472.2|1479.6|1479|1464.6|1464|248493
1586862000000|2020-04-14 11:00:00|1472.4|1472|1472.2|1471.6|1478.4|1478|1470.2|1470|159748
1586865600000|2020-04-14 12:00:00|1472|1471.4|1492|1490.2|1499.2|1497.8|1465.8|1465.2|351767
1586869200000|2020-04-14 13:00:00|1491.8|1490.4|1501|1500|1512|1511.2|1486|1484.6|761072
1586872800000|2020-04-14 14:00:00|1501.2|1500.4|1473.6|1473|1503|1502|1472.4|1472|897436
1586876400000|2020-04-14 15:00:00|1473|1472.8|1483.4|1463|1489|1488.6|1466.6|1463|721882
1586934000000|2020-04-15 07:00:00|1482.4|1439.6|1413.2|1411|1482.4|1460|1403|1401.4|679370
1586937600000|2020-04-15 08:00:00|1412.6|1412|1409.2|1408|1424.8|1423.8|1402|1401.2|583368
1586941200000|2020-04-15 09:00:00|1409.4|1408.2|1397.6|1396.8|1410|1409.6|1387.2|1386|640993
1586944800000|2020-04-15 10:00:00|1397.8|1397.2|1392.2|1391.4|1405.8|1405|1389.4|1389|659910
1586948400000|2020-04-15 11:00:00|1392|1391.2|1383.6|1383.2|1396.4|1395.6|1383.6|1383|359034
1586952000000|2020-04-15 12:00:00|1383.4|1383|1370.4|1369|1385.2|1384.2|1366.4|1365.4|550616
1586955600000|2020-04-15 13:00:00|1370.2|1368.6|1382.4|1381.4|1391.2|1389|1368.6|1368.2|545300
1586959200000|2020-04-15 14:00:00|1382.6|1381.2|1369.8|1368.6|1383.6|1382.4|1361.6|1361|809027
1586962800000|2020-04-15 15:00:00|1370|1368.8|1362.6|1359.8|1370|1369|1360|1359.8|1374625
1587020400000|2020-04-16 07:00:00|4100|1366.8|1390.6|1389.2|4100|1408.6|1367.2|1360.2|740322
1587024000000|2020-04-16 08:00:00|1390.4|1389|1366.4|1365.2|1398|1395.6|1365|1364.2|530329
1587027600000|2020-04-16 09:00:00|1366|1365.4|1352.2|1351|1366.4|1365.4|1349.8|1349|592454
1587031200000|2020-04-16 10:00:00|1352|1350.8|1329.2|1328.8|1352.4|1351.2|1322|1321.4|674344
1587034800000|2020-04-16 11:00:00|1329.8|1329|1328.4|1327.8|1339.4|1339.2|1326.6|1326|622486
1587038400000|2020-04-16 12:00:00|1328.6|1328|1343.4|1342.4|1346|1345.2|1323.2|1322.6|628988
1587042000000|2020-04-16 13:00:00|1343.2|1342.2|1323|1322.4|1351|1350.2|1321.4|1321|1057789
1587045600000|2020-04-16 14:00:00|1323.2|1322.6|1343.6|1343|1344.2|1344|1315.6|1315|1035026
1587049200000|2020-04-16 15:00:00|1343.8|1343.2|1353.6|1347|1366|1365.6|1341.8|1340.8|541601
1587106800000|2020-04-17 07:00:00|4100|1430.2|1409|1407.4|4100|1446.2|1390.6|1390.2|901358
1587110400000|2020-04-17 08:00:00|1408.8|1407.2|1400.8|1399.8|1429|1426.4|1399.8|1399.4|502188
1587114000000|2020-04-17 09:00:00|1400.2|1399.6|1417.2|1416|1426|1425.6|1396.4|1395.4|1085472
1587117600000|2020-04-17 10:00:00|1417.4|1415.8|1408.8|1408.4|1417.8|1416.8|1392|1391.4|549815
1587121200000|2020-04-17 11:00:00|1409|1408.6|1411.8|1411|1415|1414.6|1401|1400.4|224500
1587124800000|2020-04-17 12:00:00|1411.6|1410.8|1394.8|1394.2|1414.6|1413.8|1390.6|1390|343518
1587128400000|2020-04-17 13:00:00|1394.6|1394|1390.4|1389.8|1394.8|1394.2|1383.6|1383|406594
1587132000000|2020-04-17 14:00:00|1390.2|1389.4|1367.6|1366.8|1390.4|1389.6|1359.4|1359|536118
1587135600000|2020-04-17 15:00:00|1367.4|1366.4|1382.4|1376.6|1385.6|1385.2|1365.6|1365|386357
1587366000000|2020-04-20 07:00:00|4100|1398.4|1394.8|1393.4|4100|1404|1370.4|1369|524988
1587369600000|2020-04-20 08:00:00|1395|1393.6|1378|1377|1398.8|1397.8|1373|1372|263053
1587373200000|2020-04-20 09:00:00|1378.2|1377.2|1377.8|1377|1383|1382.2|1371.6|1371|190002
1587376800000|2020-04-20 10:00:00|1378|1377.2|1363.8|1363|1381.2|1380.4|1358.2|1357.2|403472
1587380400000|2020-04-20 11:00:00|1363.6|1362.8|1357.8|1357|1367.6|1366.8|1353.2|1352.6|351942
1587384000000|2020-04-20 12:00:00|1358.4|1357.2|1360.2|1359.6|1367|1366.6|1352.4|1352|263972
1587387600000|2020-04-20 13:00:00|1360.4|1359.8|1382.8|1382|1388.6|1388|1357.4|1357|415871
1587391200000|2020-04-20 14:00:00|1382.6|1381.8|1386.6|1386|1392|1391.6|1376.8|1376.6|393686
1587394800000|2020-04-20 15:00:00|1386.4|1385.6|1387.2|1365.6|1387.6|1387.2|1367.2|1365.6|260818
1587452400000|2020-04-21 07:00:00|2000|1345.4|1334.2|1333|2000|1352.8|1332.8|1332|773434
1587456000000|2020-04-21 08:00:00|1333.6|1332.6|1346.8|1345.8|1354|1353.2|1332.4|1332|580184
1587459600000|2020-04-21 09:00:00|1346.6|1346|1350.4|1349.8|1361.2|1360|1341.4|1340.4|385009
1587463200000|2020-04-21 10:00:00|1350.2|1349.6|1361|1360.2|1367.4|1366|1343.4|1343.2|269318
1587466800000|2020-04-21 11:00:00|1361.2|1360.6|1339.8|1338.8|1362.2|1361.4|1339|1338|339319
1587470400000|2020-04-21 12:00:00|1339.6|1338.6|1335.2|1334.6|1343.8|1343.2|1334.4|1334|346509
1587474000000|2020-04-21 13:00:00|1335.4|1334.8|1361.2|1360|1366.2|1365.2|1332.4|1332.2|760858
1587477600000|2020-04-21 14:00:00|1361|1360.2|1335.6|1334.8|1361.8|1361|1334|1333.8|550345
1587481200000|2020-04-21 15:00:00|1335|1334.6|1333.8|1321.4|1335.8|1335|1325|1321.4|648624
1587538800000|2020-04-22 07:00:00|4100|1330.8|1346.4|1344.8|4100|1351.8|1318.2|1317|439403
1587542400000|2020-04-22 08:00:00|1346.2|1344.6|1347|1346.2|1349.8|1349.2|1337.2|1336|306503
1587546000000|2020-04-22 09:00:00|1347.2|1346.8|1340.4|1339.8|1348.8|1347.8|1332|1331.4|142596
1587549600000|2020-04-22 10:00:00|1340.8|1340|1332.2|1331.4|1342.6|1341.6|1327.4|1326.2|172073
1587553200000|2020-04-22 11:00:00|1332.6|1331.8|1336.2|1335.6|1340|1339.4|1332|1331|195716
1587556800000|2020-04-22 12:00:00|1336|1335.4|1350|1349.6|1350|1349.6|1331.8|1330.8|275017
1587560400000|2020-04-22 13:00:00|1349.8|1349.4|1333.8|1333.6|1354|1353.8|1333|1332.2|426236
1587564000000|2020-04-22 14:00:00|1334|1333.2|1336|1335.4|1342.4|1341.8|1325.2|1325|582720
1587567600000|2020-04-22 15:00:00|1335.4|1335|1346|1308.8|1346|1345.2|1331|1307|412516
1587625200000|2020-04-23 07:00:00|1383|1378.4|1349.6|1348.2|1383.2|1383|1346.2|1345.4|608573
1587628800000|2020-04-23 08:00:00|1349.4|1348|1367.8|1366.8|1377|1376.2|1347.8|1346.2|485584
1587632400000|2020-04-23 09:00:00|1367.4|1366.6|1388.2|1387.8|1389.8|1389.4|1363.4|1362.2|573294
1587636000000|2020-04-23 10:00:00|1388|1388|1382|1381.4|1391.8|1391.2|1378|1377.2|316661
1587639600000|2020-04-23 11:00:00|1382.2|1381.6|1389|1388.2|1401|1400.6|1382|1381.4|475707
1587643200000|2020-04-23 12:00:00|1389.2|1388.4|1396.8|1396|1400|1399.4|1379.2|1378.2|597781
1587646800000|2020-04-23 13:00:00|1396.6|1396.2|1391.8|1391|1400.2|1400|1388|1387.2|514841
1587650400000|2020-04-23 14:00:00|1391.4|1390.6|1419.4|1418.6|1438|1437.8|1387.6|1387|1007957
1587654000000|2020-04-23 15:00:00|1420|1418.8|1429.2|1418.8|1429.2|1423.2|1404.8|1403.6|379657
1587711600000|2020-04-24 07:00:00|1388.2|1382|1373.2|1372.2|1389|1387.2|1367|1366.2|660263
1587715200000|2020-04-24 08:00:00|1373|1372|1370.8|1370|1373.8|1372.6|1355.8|1355|400834
1587718800000|2020-04-24 09:00:00|1371.2|1370.2|1386.4|1385.6|1393.6|1392.4|1371.2|1370.2|376995
1587722400000|2020-04-24 10:00:00|1386.2|1385.4|1395.4|1395|1396|1395|1379|1378.4|159843
1587726000000|2020-04-24 11:00:00|1396.2|1395.2|1380.4|1379.8|1397|1396.2|1378.6|1378|148462
1587729600000|2020-04-24 12:00:00|1380.8|1380|1391.2|1390.2|1399|1398.4|1378.4|1378|245186
1587733200000|2020-04-24 13:00:00|1391.6|1390.4|1369.8|1368.6|1395|1394|1364.8|1364.6|361889
1587736800000|2020-04-24 14:00:00|1369.6|1369|1362.8|1362.2|1374|1373|1354.2|1353.8|618128
1587740400000|2020-04-24 15:00:00|1362.6|1362|1360.2|1354.4|1364.2|1363.2|1355.8|1354.4|401589
1587970800000|2020-04-27 07:00:00|4100|1341.6|1417.4|1416.8|4100|1417.4|1390|1341.6|798401
1587974400000|2020-04-27 08:00:00|1416.8|1416.4|1412|1411|1417.2|1416.4|1401.2|1400|306220
1587978000000|2020-04-27 09:00:00|1412.6|1410.8|1405.8|1404.8|1412.8|1411.8|1400.8|1400|235640
1587981600000|2020-04-27 10:00:00|1405.6|1404.6|1401.8|1401|1409|1408.2|1399.4|1398.6|220040
1587985200000|2020-04-27 11:00:00|1401.6|1400.8|1402.6|1402|1404.6|1403.6|1395.2|1394.8|155641
1587988800000|2020-04-27 12:00:00|1402.4|1401.4|1383.2|1382|1405|1404.4|1381.8|1381|289872
1587992400000|2020-04-27 13:00:00|1383.4|1382.2|1382.8|1382|1391|1390.2|1370|1369.4|294601
1587996000000|2020-04-27 14:00:00|1383|1382.4|1411|1410.2|1414.4|1414|1382.8|1382|526808
1587999600000|2020-04-27 15:00:00|1411.4|1410.6|1418|1412|1426.6|1416.6|1409|1408.6|485531
1588057200000|2020-04-28 07:00:00|1428.8|1426.4|1457|1455|1459.2|1458.2|1420.2|1420|910526
1588060800000|2020-04-28 08:00:00|1456.8|1454.4|1448.8|1447.6|1459.4|1459|1442.6|1442|489040
1588064400000|2020-04-28 09:00:00|1449|1447.8|1469.6|1469|1472|1471|1438.8|1438|863574
1588068000000|2020-04-28 10:00:00|1470.4|1469.2|1479.8|1478.2|1480.8|1479.6|1455.2|1454.8|615178
1588071600000|2020-04-28 11:00:00|1479.4|1478|1488.2|1487.4|1494.8|1493.6|1474.6|1473.6|733588
1588075200000|2020-04-28 12:00:00|1488.6|1487.2|1493.8|1493.2|1497|1496.8|1482.4|1481.8|764381
1588078800000|2020-04-28 13:00:00|1494.2|1493.6|1472.6|1471.4|1501.8|1500.6|1453.8|1452.8|989058
1588082400000|2020-04-28 14:00:00|1472|1470.8|1444.2|1444|1492.4|1491|1442.4|1442|1149868
1588086000000|2020-04-28 15:00:00|1444.8|1443.4|1505.4|1442.4|1505.4|1463.2|1442|1441|597778
1588143600000|2020-04-29 07:00:00|1480|1478|1510.2|1508.6|1516|1515|1472|1469|791569
1588147200000|2020-04-29 08:00:00|1509.4|1508|1509.4|1508.8|1515|1514|1495.2|1493.8|639233
1588150800000|2020-04-29 09:00:00|1509.2|1508.2|1512.8|1512.2|1514.8|1514.4|1504|1502.6|521129
1588154400000|2020-04-29 10:00:00|1513|1512.4|1506|1505|1513|1512.4|1495.4|1495.2|542164
1588158000000|2020-04-29 11:00:00|1506.4|1505.4|1508|1507.2|1511|1510.4|1499|1498.4|328999
1588161600000|2020-04-29 12:00:00|1507.6|1507.4|1544|1543|1544|1543|1502.4|1502|1003143
1588165200000|2020-04-29 13:00:00|1544.4|1543.4|1522.8|1521.6|1548|1547.2|1516.6|1515|1282784
1588168800000|2020-04-29 14:00:00|1522.6|1521.8|1535|1534|1538|1537.6|1515.4|1515|848538
1588172400000|2020-04-29 15:00:00|1535.2|1534.4|1549.8|1532.8|1552|1547.2|1533.4|1532.8|791571
1588230000000|2020-04-30 07:00:00|4100|1496.8|1483.4|1482|4100|1521.6|1474|1470|2138296
1588233600000|2020-04-30 08:00:00|1483.8|1482.2|1487.6|1486.2|1502|1501|1472.4|1471|1013389
1588237200000|2020-04-30 09:00:00|1487|1486.6|1477|1476.4|1497.6|1496.6|1473.6|1473|725404
1588240800000|2020-04-30 10:00:00|1477.2|1476.8|1462.4|1462|1480|1479|1461.4|1461|906499
1588244400000|2020-04-30 11:00:00|1462.2|1462.2|1418|1415.6|1464.6|1464.2|1417.2|1415|1525559
1588248000000|2020-04-30 12:00:00|1418.4|1415.8|1439.2|1436|1469|1467.8|1415.4|1415|1283126
1588251600000|2020-04-30 13:00:00|1438.8|1436.2|1436.8|1434.8|1440.6|1439.2|1411|1410.6|1337723
1588255200000|2020-04-30 14:00:00|1437.8|1435|1427.4|1426|1444|1443.2|1424.6|1424|1099854
1588258800000|2020-04-30 15:00:00|1428.4|1426.2|1430.8|1425|1435|1434|1419.8|1419|1118716
1588575600000|2020-05-04 07:00:00|1364.2|1356.4|1364.6|1363.6|1375|1373.8|1324.6|1324|1645863
1588579200000|2020-05-04 08:00:00|1364.8|1364|1338.6|1337|1374|1372|1337.2|1336.8|644077
1588582800000|2020-05-04 09:00:00|1338.4|1337.2|1343.4|1341.8|1346|1345.4|1324.2|1324|929028
1588586400000|2020-05-04 10:00:00|1343.6|1342|1352|1351|1354.8|1354|1334.4|1334.2|385466
1588590000000|2020-05-04 11:00:00|1352.6|1351.2|1356.2|1355.4|1361.8|1360.4|1350|1349.8|301552
1588593600000|2020-05-04 12:00:00|1355.8|1355|1347.6|1346.6|1370.6|1370|1347|1346.4|451621
1588597200000|2020-05-04 13:00:00|1347.4|1346.4|1345|1344|1349.4|1348.4|1332.8|1332.2|782079
1588600800000|2020-05-04 14:00:00|1345.2|1344.2|1333.4|1332.4|1353.8|1353|1330.2|1330|1512167
1588604400000|2020-05-04 15:00:00|1333.2|1332.2|1326.2|1317.8|1333.2|1332.2|1321.2|1313.2|1320416
1588662000000|2020-05-05 07:00:00|1350.4|1347.2|1367.2|1366.2|1376|1375.4|1336|1335|1329424
1588665600000|2020-05-05 08:00:00|1367|1366|1334.2|1333.4|1371.6|1370.4|1330.6|1330|996141
1588669200000|2020-05-05 09:00:00|1334|1333.2|1342.8|1342|1352.4|1351.2|1332.4|1331|812464
1588672800000|2020-05-05 10:00:00|1343.2|1342.2|1324.4|1323.2|1346.8|1345.6|1319.2|1318.2|927937
1588676400000|2020-05-05 11:00:00|1325|1323.4|1323.8|1323|1331.4|1331|1315.8|1315|796064
1588680000000|2020-05-05 12:00:00|1324|1323.2|1334.4|1333.6|1339.4|1338.6|1322.2|1321.8|420742
1588683600000|2020-05-05 13:00:00|1334.6|1333.4|1340.6|1339.6|1341.2|1340.8|1330.4|1330|636324
1588687200000|2020-05-05 14:00:00|1340.8|1339.8|1323.2|1322.2|1343|1342.6|1316.8|1316.2|910191
1588690800000|2020-05-05 15:00:00|1322.6|1321.8|1329.8|1316.6|1330.8|1330.6|1320.2|1313.6|656002
1588748400000|2020-05-06 07:00:00|4100|1322.4|1313.2|1312|4100|1334.8|1300.2|1300|1452175
1588752000000|2020-05-06 08:00:00|1312.6|1311.6|1312.6|1312|1329.2|1328.6|1311.4|1310.8|586166
1588755600000|2020-05-06 09:00:00|1312.8|1311.8|1317|1316.6|1319|1318.2|1309.6|1309|383563
1588759200000|2020-05-06 10:00:00|1317.2|1316.8|1321|1320.8|1332.2|1331.8|1317.2|1316.6|508144
1588762800000|2020-05-06 11:00:00|1321.2|1320.4|1315|1314.4|1321.8|1321|1313.4|1313|1545623
1588766400000|2020-05-06 12:00:00|1315.2|1314.6|1306.8|1306|1316|1315.2|1304.4|1304|587814
1588770000000|2020-05-06 13:00:00|1307|1306.2|1294.6|1293.4|1312.6|1311.8|1286.8|1286.4|1592169
1588773600000|2020-05-06 14:00:00|1294.2|1293.2|1287|1286.6|1296.8|1296.2|1282.8|1282.4|1516575
1588777200000|2020-05-06 15:00:00|1287.6|1286.4|1289.2|1283.2|1290.6|1290.4|1281.6|1281|1131068
1588834800000|2020-05-07 07:00:00|1294|1293|1301.8|1301|1309.8|1309.4|1286.8|1285|842563
1588838400000|2020-05-07 08:00:00|1302|1300.8|1296.8|1296.4|1302.8|1302|1290.6|1290|446406
1588842000000|2020-05-07 09:00:00|1297.4|1296.6|1300|1299.2|1303.4|1303|1292.2|1291.8|363694
1588845600000|2020-05-07 10:00:00|1299.8|1299|1297.2|1296.2|1302.8|1302.2|1291.6|1291|234278
1588849200000|2020-05-07 11:00:00|1297|1296|1294.4|1293.8|1299|1298.6|1290.4|1290.2|454968
1588852800000|2020-05-07 12:00:00|1294.6|1293.6|1294|1293.6|1297.6|1296.8|1290.4|1290|408892
1588856400000|2020-05-07 13:00:00|1294.2|1293.8|1301|1300|1307|1306.6|1288.4|1288|778395
1588860000000|2020-05-07 14:00:00|1300.8|1299.4|1286.6|1286.2|1300.8|1299.8|1286.4|1286.2|861049
1588863600000|2020-05-07 15:00:00|1286.8|1286.4|1301|1279.8|1301|1300.4|1286|1279.8|741422
1588921200000|2020-05-08 07:00:00|1325|1323.4|1310.8|1310.2|1327|1324.4|1308.8|1308|602323
1588924800000|2020-05-08 08:00:00|1310.6|1310|1302.8|1302|1315|1314|1298|1297.8|441376
1588928400000|2020-05-08 09:00:00|1302.6|1301.8|1303.2|1302.8|1308.4|1307.4|1298.4|1298.2|445162
1588932000000|2020-05-08 10:00:00|1303|1302.4|1306.2|1305.6|1311.4|1310.8|1301.2|1300.2|246702
1588935600000|2020-05-08 11:00:00|1306|1305.4|1310|1309.8|1310.6|1310|1302.8|1302.2|113918
1588939200000|2020-05-08 12:00:00|1309.8|1309.4|1320.6|1319.6|1326.6|1326|1308.4|1308|534637
1588942800000|2020-05-08 13:00:00|1320.4|1319.8|1321.2|1320.4|1327.4|1327.2|1316|1315.2|441471
1588946400000|2020-05-08 14:00:00|1321.4|1320.6|1321|1320.2|1330.6|1330.4|1316.6|1316|429323
1588950000000|2020-05-08 15:00:00|1321.2|1320.4|1336.4|1318.6|1337.6|1328.6|1318.4|1317.8|271158
1589180400000|2020-05-11 07:00:00|1356.2|1353.4|1341.6|1340.6|1357|1356|1336.8|1336|663227
1589184000000|2020-05-11 08:00:00|1341.4|1341|1321.6|1321.2|1342|1341.4|1316.2|1315.8|453339
1589187600000|2020-05-11 09:00:00|1322|1321.4|1313.4|1313|1322.6|1322|1305.8|1305|395574
1589191200000|2020-05-11 10:00:00|1313.2|1312.8|1296.8|1295.8|1314.6|1314|1292|1291.8|527147
1589194800000|2020-05-11 11:00:00|1297.2|1296|1289|1288.2|1302|1300.8|1287.2|1286.2|498737
1589198400000|2020-05-11 12:00:00|1288.8|1288.4|1288.2|1287.4|1292|1291|1283.4|1283|605277
1589202000000|2020-05-11 13:00:00|1288|1287.6|1289.2|1288.6|1298.4|1296.8|1284.4|1284.2|486437
1589205600000|2020-05-11 14:00:00|1289.6|1288.8|1289.2|1288.8|1295.4|1294.8|1284.4|1284.2|564015
1589209200000|2020-05-11 15:00:00|1289.4|1288.6|1295.8|1290.2|1295.8|1293.6|1287.8|1287.2|384676
1589266800000|2020-05-12 07:00:00|1298.6|1298|1291.4|1290.6|1302.6|1300.8|1276.4|1275.6|984672
1589270400000|2020-05-12 08:00:00|1291.6|1290.8|1301.2|1301|1302.8|1302.4|1286.4|1285.8|411214
1589274000000|2020-05-12 09:00:00|1301|1300.6|1297.4|1297|1303.6|1303.4|1289.6|1288.6|283474
1589277600000|2020-05-12 10:00:00|1297.2|1296.4|1302.6|1302.2|1305.6|1305|1294.2|1293|239567
1589281200000|2020-05-12 11:00:00|1302.8|1302.4|1299.4|1298.8|1309.4|1309|1299|1298.6|165857
1589284800000|2020-05-12 12:00:00|1299.6|1298.6|1292.6|1292.2|1300.6|1300|1289.6|1289|286269
1589288400000|2020-05-12 13:00:00|1292.8|1292|1265.4|1265|1295.4|1294.6|1263.2|1262.2|1098842
1589292000000|2020-05-12 14:00:00|1265.6|1265.2|1261.8|1261|1269|1268|1253.6|1253|1261014
1589295600000|2020-05-12 15:00:00|1262|1261.2|1269.8|1248.6|1270.6|1269.8|1259|1248.6|521178
1589353200000|2020-05-13 07:00:00|1249.2|1248|1228.4|1228|1250.4|1248.4|1223|1222.2|1072772
1589356800000|2020-05-13 08:00:00|1228.2|1228.2|1242|1241|1249.6|1249|1227.2|1226.6|404308
1589360400000|2020-05-13 09:00:00|1241.8|1241.4|1238.8|1238.2|1244|1243.6|1227.8|1227|671341
1589364000000|2020-05-13 10:00:00|1238.6|1238|1234.4|1233.6|1246.4|1245.8|1231|1230.8|256547
1589367600000|2020-05-13 11:00:00|1234.6|1233.8|1231.4|1230.8|1235.2|1234.6|1228.4|1228|267618
1589371200000|2020-05-13 12:00:00|1231.6|1231|1231.4|1230.8|1236|1235.4|1229.2|1228.6|306221
1589374800000|2020-05-13 13:00:00|1231.2|1231|1222|1221|1231.6|1231|1216.4|1216|953213
1589378400000|2020-05-13 14:00:00|1221.8|1220.8|1207|1206.8|1228|1227.2|1205.6|1205.2|1164248
1589382000000|2020-05-13 15:00:00|1207.4|1207|1220.6|1198.6|1220.6|1218.4|1205.6|1198.6|713570
1589439600000|2020-05-14 07:00:00|1207.6|1205|1188.4|1187.8|1208|1205.2|1167|1166|1425527
1589443200000|2020-05-14 08:00:00|1188.6|1188|1174|1173.6|1188.6|1188.2|1169.2|1168.6|697187
1589446800000|2020-05-14 09:00:00|1173.8|1173.2|1170.8|1170.2|1180|1179.4|1167|1166.2|465655
1589450400000|2020-05-14 10:00:00|1170.6|1170|1164.8|1164.2|1171|1170.8|1160.2|1160|948763
1589454000000|2020-05-14 11:00:00|1165|1164.4|1165.6|1164.6|1169.2|1168.6|1159.6|1159.2|498957
1589457600000|2020-05-14 12:00:00|1165.8|1164.8|1151.4|1150.4|1167|1166.4|1143.6|1143|970129
1589461200000|2020-05-14 13:00:00|1151.2|1150.6|1139.4|1138.8|1163.2|1162.2|1137.6|1137.2|811317
1589464800000|2020-05-14 14:00:00|1139.6|1139|1186|1185.4|1188.8|1188.2|1135|1134.2|1682306
1589468400000|2020-05-14 15:00:00|1186.4|1185.6|1196.2|1188.6|1215|1214.4|1186.2|1134.2|1299917
1589439600000|2020-05-14 07:00:00|1207.6|1205|1188.4|1187.8|1208|1205.2|1167|1166|1425527
1589443200000|2020-05-14 08:00:00|1188.6|1188|1174|1173.6|1188.6|1188.2|1169.2|1168.6|697187
1589446800000|2020-05-14 09:00:00|1173.8|1173.2|1170.8|1170.2|1180|1179.4|1167|1166.2|465655
1589450400000|2020-05-14 10:00:00|1170.6|1170|1164.8|1164.2|1171|1170.8|1160.2|1160|948763
1589454000000|2020-05-14 11:00:00|1165|1164.4|1165.6|1164.6|1169.2|1168.6|1159.6|1159.2|498957
1589457600000|2020-05-14 12:00:00|1165.8|1164.8|1151.4|1150.4|1167|1166.4|1143.6|1143|970129
1589461200000|2020-05-14 13:00:00|1151.2|1150.6|1139.4|1138.8|1163.2|1162.2|1137.6|1137.2|811317
1589464800000|2020-05-14 14:00:00|1139.6|1139|1186|1185.4|1188.8|1188.2|1135|1134.2|1682306
1589468400000|2020-05-14 15:00:00|1186.4|1185.6|1196.2|1188.6|1215|1214.4|1186.2|1134.2|1299917
1589526000000|2020-05-15 07:00:00|4100|1176.6|1197.8|1197.2|4100|1227|1184.6|1176.6|1211067
1589529600000|2020-05-15 08:00:00|1197.6|1197.4|1207.6|1206.8|1209.2|1208.6|1196|1195.6|461962
1589533200000|2020-05-15 09:00:00|1208|1207|1206.2|1206|1226|1225.8|1201.6|1201.4|1444441
1589536800000|2020-05-15 10:00:00|1206.4|1206.2|1179|1178|1206.6|1206.4|1176.6|1176.4|694536
1589540400000|2020-05-15 11:00:00|1179.2|1178.2|1160.8|1160.2|1183.4|1182.4|1158.6|1158.2|602595
1589544000000|2020-05-15 12:00:00|1160.4|1160|1176.2|1175.2|1178|1176.6|1152.4|1152|671501
1589547600000|2020-05-15 13:00:00|1176.4|1175.6|1182.8|1182|1184.8|1184.6|1170.2|1170|564701
1589551200000|2020-05-15 14:00:00|1183|1182.2|1181|1180.4|1193.4|1192.6|1174.4|1174.2|951917
1589554800000|2020-05-15 15:00:00|1181.2|1180.6|1181.6|1149.8|1182.2|1181|1170|1149.8|589447
1589785200000|2020-05-18 07:00:00|1214.2|1210.6|1223.6|1222.6|1227.2|1226.4|1205|1203|1042318
1589788800000|2020-05-18 08:00:00|1224|1223|1222|1221.6|1234|1233.6|1221.6|1221|770461
1589792400000|2020-05-18 09:00:00|1222.4|1221.8|1219|1218.8|1225|1224.4|1213|1212.6|351296
1589796000000|2020-05-18 10:00:00|1219.2|1219|1222.2|1222|1225.8|1225.2|1219.2|1219|262389
1589799600000|2020-05-18 11:00:00|1222.6|1222.2|1235.8|1235.6|1238.8|1238|1219.2|1218.4|1078929
1589803200000|2020-05-18 12:00:00|1236|1235.8|1267|1266.2|1267|1266.6|1235.4|1234.8|955524
1589806800000|2020-05-18 13:00:00|1266.6|1266.4|1263.8|1263|1283.2|1283|1259.4|1258.8|922556
1589810400000|2020-05-18 14:00:00|1264|1263.2|1276.8|1276.2|1279|1278.8|1251.6|1250.6|926447
1589814000000|2020-05-18 15:00:00|1277.2|1276.4|1309.6|1297.6|1309.6|1308.2|1276|1275.4|1244314
1589871600000|2020-05-19 07:00:00|4100|1316.4|1273.2|1272.2|4100|1322.6|1249|1247.4|2826875
1589875200000|2020-05-19 08:00:00|1274|1272.4|1268.2|1267.4|1277.8|1277.4|1242.8|1242|1463542
1589878800000|2020-05-19 09:00:00|1267.8|1267.2|1248.4|1247.8|1271|1270.4|1248|1247.6|614292
1589882400000|2020-05-19 10:00:00|1248.2|1247.6|1231.2|1230.8|1248.2|1247.6|1218.8|1218.4|940441
1589886000000|2020-05-19 11:00:00|1231.4|1231|1243.8|1243.4|1245.6|1245|1230|1229.6|604381
1589889600000|2020-05-19 12:00:00|1244|1243.6|1225.8|1225.2|1246|1245.6|1224.8|1224.2|482740
1589893200000|2020-05-19 13:00:00|1226|1225.6|1213.6|1212.8|1237.6|1236.6|1200.2|1200|1074792
1589896800000|2020-05-19 14:00:00|1213.8|1213.2|1215.2|1214.4|1223.4|1223|1199|1198.6|1204525
1589900400000|2020-05-19 15:00:00|1215|1214.6|1237.6|1221.8|1279.6|1232.6|1213.4|1213|1036425
1589958000000|2020-05-20 07:00:00|1222|1217|1184.2|1183.6|1228|1227|1177.8|1177|1645402
1589961600000|2020-05-20 08:00:00|1184|1183.4|1210.6|1210.4|1214.8|1214.4|1182.8|1182.2|984651
1589965200000|2020-05-20 09:00:00|1210.8|1210.6|1217|1216.2|1219|1218.6|1200.8|1200|652958
1589968800000|2020-05-20 10:00:00|1216.8|1215.8|1229.8|1229.4|1238|1237.4|1216.6|1215.8|727119
1589972400000|2020-05-20 11:00:00|1229.6|1229|1236.2|1235.4|1240.4|1240|1227.4|1226.4|551320
1589976000000|2020-05-20 12:00:00|1236.4|1235.6|1245|1244.2|1253.8|1253.2|1234.8|1234.4|560273
1589979600000|2020-05-20 13:00:00|1245.4|1244.4|1256.6|1255.8|1270.8|1270.4|1245.2|1244.4|970472
1589983200000|2020-05-20 14:00:00|1256.8|1255.6|1277.8|1277.2|1279.6|1279.2|1254.6|1254.2|1268418
1589986800000|2020-05-20 15:00:00|1278|1277.4|1281.6|1280.6|1285.8|1285.2|1267.8|1267.4|1109898
1590044400000|2020-05-21 07:00:00|1253|1250|1253|1252|1270|1269.4|1234.8|1233.2|680934
1590048000000|2020-05-21 08:00:00|1253.2|1252.2|1241.2|1240.4|1258.2|1257.6|1232|1231.6|604910
1590051600000|2020-05-21 09:00:00|1241|1240.2|1245.4|1244.8|1253.2|1252.8|1237|1236.6|614429
1590055200000|2020-05-21 10:00:00|1245.6|1244.6|1250.6|1250|1252|1251.6|1239.2|1238.6|319327
1590058800000|2020-05-21 11:00:00|1250.8|1250.4|1245.8|1245.2|1256.2|1255.8|1245|1244.6|400721
1590062400000|2020-05-21 12:00:00|1245.4|1245|1246|1245.6|1255.8|1255.4|1243.6|1243.2|376054
1590066000000|2020-05-21 13:00:00|1245.8|1245.4|1266.8|1266.4|1270.2|1270|1242.2|1242|603343
1590069600000|2020-05-21 14:00:00|1266.6|1266.2|1248.4|1247.8|1275.6|1275.2|1246.2|1245.6|885931
1590073200000|2020-05-21 15:00:00|1248.2|1247.4|1247.8|1231.4|1259.8|1247.6|1235|1231.4|612753
1590130800000|2020-05-22 07:00:00|1218.6|1210.2|1229.2|1228|1236.8|1236|1210.6|1210|995100
1590134400000|2020-05-22 08:00:00|1229|1228.2|1263.2|1262|1266.4|1265.6|1226.6|1226|983372
1590138000000|2020-05-22 09:00:00|1263.4|1262.2|1249.8|1249|1272.8|1272.4|1246.8|1246.6|687255
1590141600000|2020-05-22 10:00:00|1249.6|1249.2|1265.6|1265|1274.8|1274.6|1249.6|1249|678973
1590145200000|2020-05-22 11:00:00|1266|1265.2|1289.4|1289|1290|1289.2|1259|1258.4|859322
1590148800000|2020-05-22 12:00:00|1289.8|1289.2|1283|1282.4|1299|1298.4|1273.8|1272.8|1083878
1590152400000|2020-05-22 13:00:00|1283.4|1282.6|1260.2|1259.4|1296|1295.6|1259.6|1259.2|917369
1590156000000|2020-05-22 14:00:00|1260.4|1259.6|1245.4|1244.8|1263|1262.4|1242.8|1242.2|916470
1590159600000|2020-05-22 15:00:00|1245.6|1245|1254.6|1242.6|1254.6|1251.2|1240.8|1240.4|507696
1590390000000|2020-05-25 07:00:00|1267.6|1265.4|1249|1248.2|1268.8|1268.6|1235.2|1233.6|606132
1590393600000|2020-05-25 08:00:00|1249.2|1248.4|1255.2|1254.4|1263.2|1262.4|1240|1239|634278
1590397200000|2020-05-25 09:00:00|1255.4|1254.8|1250.2|1249.6|1259.8|1259.4|1243.4|1243|449758
1590400800000|2020-05-25 10:00:00|1250|1249.4|1243|1242.4|1250|1249.6|1238.8|1238.2|418122
1590404400000|2020-05-25 11:00:00|1242.8|1242.2|1237.8|1237.2|1243.4|1243.2|1230.4|1230|518829
1590408000000|2020-05-25 12:00:00|1237.6|1237.4|1243.6|1243.2|1250|1249.2|1235.6|1235.2|205882
1590411600000|2020-05-25 13:00:00|1243.8|1243.4|1239.2|1238.6|1244.8|1244.6|1236.6|1236|365299
1590415200000|2020-05-25 14:00:00|1239.4|1238.8|1243.8|1243.4|1246|1245.8|1234.6|1234.2|527759
1590418800000|2020-05-25 15:00:00|1243.6|1243.2|1253.6|1233.4|1269.2|1250.8|1240|1233.4|435150
1590476400000|2020-05-26 07:00:00|1279.8|1275.4|1306|1305|1313.8|1313.2|1272.6|1271|2532834
1590480000000|2020-05-26 08:00:00|1305.6|1304.6|1307.4|1306.8|1311.8|1311.6|1295.8|1295.6|827217
1590483600000|2020-05-26 09:00:00|1307.2|1306.6|1301.8|1301.4|1316.6|1315.8|1300.6|1300|652971
1590487200000|2020-05-26 10:00:00|1301.6|1301|1298.2|1297.8|1304.6|1304|1294.2|1294|486209
1590490800000|2020-05-26 11:00:00|1298|1297.6|1301.2|1300.8|1304.6|1304.2|1290.4|1290|689956
1590494400000|2020-05-26 12:00:00|1301.4|1301|1314.4|1313.8|1317.4|1317|1296.4|1296|919794
1590498000000|2020-05-26 13:00:00|1314.8|1314|1314.6|1313.8|1321.8|1321.2|1308.8|1308.4|1021075
1590501600000|2020-05-26 14:00:00|1314.8|1314.2|1333.8|1333.2|1334.2|1334|1313|1312|1622111
1590505200000|2020-05-26 15:00:00|1334|1333.4|1351.4|1305.6|1351.4|1349|1330.8|1305.6|1215463
1590562800000|2020-05-27 07:00:00|1347.2|1345.4|1408.2|1407.2|1418|1417|1343.2|1342.4|3561004
1590566400000|2020-05-27 08:00:00|1408.4|1407.8|1456.8|1455.8|1457|1456.2|1406.8|1406|2329481
1590570000000|2020-05-27 09:00:00|1456.4|1456|1469.8|1468.2|1481|1480.4|1452|1451.8|2494952
1590573600000|2020-05-27 10:00:00|1469.6|1468.6|1447.2|1446|1475|1474.2|1441.6|1440.4|1136329
1590577200000|2020-05-27 11:00:00|1446.6|1445.4|1460.2|1459.6|1463.6|1463.2|1441.2|1440.4|855766
1590580800000|2020-05-27 12:00:00|1460.4|1459.8|1455.4|1454.8|1467.2|1466.8|1413|1411.2|812075
1590584400000|2020-05-27 13:00:00|1455.6|1455.2|1409|1407.6|1462.6|1462|1401.4|1401|1390605
1590588000000|2020-05-27 14:00:00|1408.8|1407.4|1423|1422|1431.4|1430.4|1400.8|1400.4|1698341
1590591600000|2020-05-27 15:00:00|1422.8|1422.2|1448.4|1421.4|1448.4|1433.6|1419.2|1418.2|1059576
1590649200000|2020-05-28 07:00:00|1453.8|1450.8|1435|1434.2|1472.4|1472|1422.6|1422|1584727
1590652800000|2020-05-28 08:00:00|1435.2|1434.4|1388.4|1387.6|1444.6|1444.2|1376.6|1376|1817520
1590656400000|2020-05-28 09:00:00|1388.6|1387.4|1378|1377.2|1404.4|1403.4|1376.8|1376|1058547
1590660000000|2020-05-28 10:00:00|1377.8|1377|1398.8|1397.8|1402|1401.4|1369|1368.2|862871
1590663600000|2020-05-28 11:00:00|1398.6|1397.6|1396.6|1395.8|1402.8|1402|1389.4|1388.8|575574
1590667200000|2020-05-28 12:00:00|1396.8|1395.6|1402|1401.6|1405|1404.2|1390.2|1389.8|492038
1590670800000|2020-05-28 13:00:00|1402.2|1401.4|1407.8|1406.8|1417.2|1416.6|1391.6|1391|1553795
1590674400000|2020-05-28 14:00:00|1408|1406.6|1388.4|1387.8|1408|1406.8|1386.8|1386.2|964860
1590678000000|2020-05-28 15:00:00|1388.8|1388|1401.8|1375.8|1402.8|1393|1379.6|1375.8|925630
1590735600000|2020-05-29 07:00:00|1362.6|1361|1376.6|1375|1396|1395.4|1344.6|1343|1185222
1590739200000|2020-05-29 08:00:00|1376.2|1375.2|1366.6|1366.2|1377.6|1376|1361.6|1361|662946
1590742800000|2020-05-29 09:00:00|1367|1366.4|1364.4|1363.8|1369.2|1368.4|1357.6|1357|810818
1590746400000|2020-05-29 10:00:00|1364.2|1364|1366.2|1365.6|1376.8|1375.8|1361.2|1361|652467
1590750000000|2020-05-29 11:00:00|1366|1365.4|1365.2|1364.8|1370|1369.6|1356.6|1356.2|663189
1590753600000|2020-05-29 12:00:00|1365|1364.6|1349.4|1348.8|1370|1369.4|1347.6|1347|975545
1590757200000|2020-05-29 13:00:00|1349.2|1349|1346.4|1345.4|1354.2|1353.6|1337|1336|989914
1590760800000|2020-05-29 14:00:00|1346.2|1345.6|1325.4|1325|1350|1349|1319.2|1319|1504949
1590764400000|2020-05-29 15:00:00|1325|1324.6|1324.6|1318.6|1335.6|1335.2|1322.8|1318.6|1011083
1590994800000|2020-06-01 07:00:00|1372.4|1371.4|1383.2|1381.8|1396.6|1395.2|1363.4|1361.8|1086822
1590998400000|2020-06-01 08:00:00|1383.4|1381.6|1377.8|1376.8|1383.8|1383.4|1354.6|1353.6|620624
1591002000000|2020-06-01 09:00:00|1378|1377|1369.4|1369|1381.6|1381|1367.4|1367|323794
1591005600000|2020-06-01 10:00:00|1369.6|1368.8|1377.4|1376.8|1378.4|1378|1364.6|1364|271105
1591009200000|2020-06-01 11:00:00|1377.6|1377|1375|1374.6|1386.6|1386|1375|1374.4|196909
1591012800000|2020-06-01 12:00:00|1375.2|1374.8|1372|1371.6|1377|1376.4|1366|1365.4|222779
1591016400000|2020-06-01 13:00:00|1372.4|1371.8|1373|1372.8|1377.6|1377.2|1360.6|1360|391406
1591020000000|2020-06-01 14:00:00|1373.6|1373|1382|1381.2|1386.6|1386.2|1370.4|1369.4|622925
1591023600000|2020-06-01 15:00:00|1381.8|1381.4|1393.4|1371|1393.4|1387|1375.6|1371|529671
1591081200000|2020-06-02 07:00:00|1397|1394.6|1433.6|1433|1434.6|1433.8|1381|1378.2|1384656
1591084800000|2020-06-02 08:00:00|1434|1433.2|1446.8|1445.8|1451.6|1450.8|1428.2|1427.8|1723956
1591088400000|2020-06-02 09:00:00|1446.4|1445.6|1457.6|1456.8|1461|1459.8|1441.6|1440.6|937668
1591092000000|2020-06-02 10:00:00|1457.4|1456.6|1455.8|1455.2|1462.8|1462.2|1447.4|1446.8|527792
1591095600000|2020-06-02 11:00:00|1455.6|1455|1459.6|1459|1462|1461.4|1448|1447.6|644247
1591099200000|2020-06-02 12:00:00|1459.4|1458.8|1447|1445.4|1462.4|1462.2|1434.8|1434|621626
1591102800000|2020-06-02 13:00:00|1447.2|1445.6|1443.8|1443|1448.4|1447.6|1429.4|1429|684770
1591106400000|2020-06-02 14:00:00|1444|1443.6|1435.6|1434.6|1447.2|1446.6|1426.4|1426|1226991
1591110000000|2020-06-02 15:00:00|1435.2|1434.8|1449|1337.8|1459.2|1437.2|1423|1337.8|855443
1591167600000|2020-06-03 07:00:00|1469.6|1467.6|1475.2|1474|1482.4|1482|1458|1456.2|1497354
1591171200000|2020-06-03 08:00:00|1475.4|1474.6|1483.4|1482.8|1487.6|1487.2|1470.2|1470|1281811
1591174800000|2020-06-03 09:00:00|1483.6|1483|1482.8|1482.2|1496.8|1496.4|1478.4|1478|1483444
1591178400000|2020-06-03 10:00:00|1483.2|1482.4|1467.4|1466.8|1487.2|1486.6|1463.2|1462|1099860
1591182000000|2020-06-03 11:00:00|1467.2|1466.4|1454.4|1453.6|1474.2|1473.6|1446.6|1445.8|1053631
1591185600000|2020-06-03 12:00:00|1454.6|1453.8|1456|1455.6|1465|1464.8|1449.2|1448.6|690970
1591189200000|2020-06-03 13:00:00|1455.8|1455.2|1462.8|1462|1473|1472.6|1452.4|1451.6|1123455
1591192800000|2020-06-03 14:00:00|1462.4|1461.6|1475.8|1475|1483|1482.6|1459.4|1458.6|2561754
1591196400000|2020-06-03 15:00:00|1475.6|1475.2|1501.4|1463.4|1501.4|1485.2|1474.8|1463.4|1117674
1591254000000|2020-06-04 07:00:00|1467.6|1464.2|1458.8|1457.2|1471.2|1467.6|1427.8|1427|1439441
1591257600000|2020-06-04 08:00:00|1458.6|1457|1478.4|1477.6|1483.6|1482.6|1454.2|1453|1001844
1591261200000|2020-06-04 09:00:00|1478.8|1477.8|1455.6|1455.2|1482.6|1482.4|1455.4|1455|846002
1591264800000|2020-06-04 10:00:00|1455.8|1455.4|1470.8|1470.4|1471.4|1470.8|1454.6|1454|497652
1591268400000|2020-06-04 11:00:00|1471|1470.6|1524.6|1521.8|1546|1545.4|1466.4|1465|2042603
1591272000000|2020-06-04 12:00:00|1524.8|1522|1499.8|1498.2|1535.2|1534.2|1484.4|1483.2|2092846
1591275600000|2020-06-04 13:00:00|1500|1498|1521|1520|1534|1533.6|1494.6|1494|1346076
1591279200000|2020-06-04 14:00:00|1521.4|1520.2|1545|1544.4|1547.8|1547.2|1518.4|1517.4|1983179
1591282800000|2020-06-04 15:00:00|1544.8|1544.2|1535.8|1522|1557|1556.8|1528.6|1522|1503613
1591340400000|2020-06-05 07:00:00|1586|1583.6|1627.4|1626.2|1632.8|1631.2|1585|1582.6|2980108
1591344000000|2020-06-05 08:00:00|1627.2|1626|1646.8|1645.8|1649.4|1649|1624.6|1624.2|2186982
1591347600000|2020-06-05 09:00:00|1647|1646.2|1655|1654.2|1656|1655.6|1632.8|1632.4|1696779
1591351200000|2020-06-05 10:00:00|1654.8|1654.4|1624.4|1623.4|1655|1654.4|1620.8|1620.2|1034051
1591354800000|2020-06-05 11:00:00|1624.2|1623.6|1642.2|1641.6|1646.6|1646.4|1621.8|1621.2|839134
1591358400000|2020-06-05 12:00:00|1642.4|1641.8|1671.2|1670.4|1676.8|1676|1633.2|1632.6|1946195
1591362000000|2020-06-05 13:00:00|1671|1670.2|1668.2|1667|1699.2|1698.8|1662.2|1661.4|2524075
1591365600000|2020-06-05 14:00:00|1668|1666.8|1674.6|1674|1685|1684.4|1644.2|1644|2318186
1591369200000|2020-06-05 15:00:00|1674.4|1673.8|1685.4|1679.2|1685.4|1684|1672.8|1672.4|1553382
1591599600000|2020-06-08 07:00:00|1687.6|1683.8|1763.2|1762|1782|1780.8|1678.8|1675.2|3260857
1591603200000|2020-06-08 08:00:00|1763.4|1762.4|1799.4|1799|1800.4|1799.8|1762.4|1762|2338421
1591606800000|2020-06-08 09:00:00|1799.8|1799.2|1794.6|1794.2|1801|1800.4|1790.6|1790.4|2795010
1591610400000|2020-06-08 10:00:00|1794.4|1794|1779.2|1778.2|1796|1795.2|1766.6|1766|1038306
1591614000000|2020-06-08 11:00:00|1780.2|1778.6|1804|1803.2|1806.8|1806.4|1778.8|1778.2|2221125
1591617600000|2020-06-08 12:00:00|1803.6|1802|1821.2|1820.6|1822.4|1822.2|1798|1797.8|1445215
1591621200000|2020-06-08 13:00:00|1821.6|1820.8|1821.6|1820.6|1830|1829.6|1807.8|1807.2|2159706
1591624800000|2020-06-08 14:00:00|1821.8|1820.8|1750.6|1749.6|1822.2|1821.8|1731|1730.2|3576185
1591628400000|2020-06-08 15:00:00|1750.2|1749.4|1801.4|1726.4|1801.4|1787.4|1748.4|1726.4|1736941
1591686000000|2020-06-09 07:00:00|1781.8|1779|1691.8|1691|1797.6|1794.4|1673.6|1672|2865773
1591689600000|2020-06-09 08:00:00|1692|1691.2|1631.2|1629|1710|1709.2|1613|1604.2|1967478
1591693200000|2020-06-09 09:00:00|1631|1630|1669|1668|1693|1692.2|1627.6|1626.4|2071263
1591696800000|2020-06-09 10:00:00|1669.2|1667.6|1666.6|1665.8|1680.8|1680.4|1652.8|1651.2|1115807
1591700400000|2020-06-09 11:00:00|1666.8|1666.4|1682.6|1681.4|1697.2|1696.6|1666.6|1665.8|1372782
1591704000000|2020-06-09 12:00:00|1682.8|1681.2|1656.8|1655.6|1698|1697.2|1656.4|1655.2|1562470
1591707600000|2020-06-09 13:00:00|1656.2|1655.4|1653.8|1653|1669.6|1668.8|1645|1644.4|1387810
1591711200000|2020-06-09 14:00:00|1653.6|1652|1648.4|1647.6|1657|1656.4|1628.2|1628|1759993
1591714800000|2020-06-09 15:00:00|1648|1646.8|1701.4|1617|1701.4|1657.2|1644.2|1617|1425702
1591772400000|2020-06-10 07:00:00|1671.4|1670|1676.4|1675.2|1715.2|1714.6|1659.4|1659.2|1701808
1591776000000|2020-06-10 08:00:00|1676|1674.8|1637.4|1636.6|1676|1674.8|1634.4|1634.2|1309416
1591779600000|2020-06-10 09:00:00|1637.2|1637|1606|1605|1637.6|1637|1604.4|1604|1648127
1591783200000|2020-06-10 10:00:00|1605.8|1605.2|1601.8|1600.8|1607.4|1606.8|1577.6|1577.4|1916187
1591786800000|2020-06-10 11:00:00|1601.6|1601|1613.2|1612.2|1614|1613.4|1585.8|1585|889512
1591790400000|2020-06-10 12:00:00|1613|1612|1635.6|1634.2|1640.2|1639.8|1606.6|1606.2|874179
1591794000000|2020-06-10 13:00:00|1634.6|1634|1607.2|1606.2|1637.4|1636.8|1592.8|1592|768322
1591797600000|2020-06-10 14:00:00|1607.4|1606.6|1583.8|1583.4|1609.8|1608.8|1571.8|1571.4|1390247
1591801200000|2020-06-10 15:00:00|1583.6|1582.8|1584.2|1582.6|1588.6|1587.8|1575.6|1575|1184971
1591858800000|2020-06-11 07:00:00|1505.2|1496|1480|1479.4|1509.8|1508.2|1460|1458.4|3008597
1591862400000|2020-06-11 08:00:00|1480.2|1479.6|1484.2|1483.2|1506|1505.6|1474.2|1474|1348260
1591866000000|2020-06-11 09:00:00|1484|1483.4|1505|1504.2|1511.2|1510.8|1479.8|1479.2|906982
1591869600000|2020-06-11 10:00:00|1504.8|1504|1511.6|1511|1518|1517.6|1500.6|1500|967191
1591873200000|2020-06-11 11:00:00|1512|1511.4|1484.8|1484.2|1513.8|1513.2|1479.2|1479|1110117
1591876800000|2020-06-11 12:00:00|1484.6|1484|1478.8|1478.4|1491|1490.4|1474.6|1474.2|1346496
1591880400000|2020-06-11 13:00:00|1478.6|1478.2|1476|1475.4|1486|1485.6|1451.6|1451.2|1727555
1591884000000|2020-06-11 14:00:00|1476.2|1475.6|1444.4|1444|1481|1480.4|1436.6|1436.2|2038957
1591887600000|2020-06-11 15:00:00|1444.2|1443.8|1486.6|1429.6|1486.6|1458.4|1437.4|1429.6|1453270
1591945200000|2020-06-12 07:00:00|1408.6|1401.4|1465.6|1463.6|1497.2|1495|1391|1390|2239380
1591948800000|2020-06-12 08:00:00|1465.8|1464|1510|1509|1515|1514|1453.4|1452.2|1471962
1591952400000|2020-06-12 09:00:00|1509.8|1508.8|1531.8|1531.4|1535|1534.6|1501.8|1501|1391688
1591956000000|2020-06-12 10:00:00|1532|1531.6|1510.6|1509.8|1544.2|1543.8|1507.8|1507.2|1255938
1591959600000|2020-06-12 11:00:00|1510.8|1510|1498|1497.2|1531.2|1531|1497.8|1497|1162204
1591963200000|2020-06-12 12:00:00|1497.8|1497|1496.2|1495.4|1514.8|1514.2|1478|1477|912567
1591966800000|2020-06-12 13:00:00|1496|1495.6|1500.8|1499.6|1516.4|1516|1484.4|1484|1402461
1591970400000|2020-06-12 14:00:00|1501|1499.8|1468.6|1468|1514.8|1514.2|1468.4|1468|1172916
1591974000000|2020-06-12 15:00:00|1468.2|1468.2|1477.4|1454.6|1488.2|1487.2|1462|1409.6|1165146
1592204400000|2020-06-15 07:00:00|1562|1378|1422.8|1421.8|1562|1437.4|1380.6|1378|1760133
1592208000000|2020-06-15 08:00:00|1422.6|1422|1449.2|1448|1453.2|1452.4|1416.2|1416|941630
1592211600000|2020-06-15 09:00:00|1449|1447.6|1455.4|1454.6|1457.6|1456.8|1419.6|1419|947512
1592215200000|2020-06-15 10:00:00|1455.2|1454.4|1430|1429|1462.8|1461.8|1426.8|1426.2|1120404
1592218800000|2020-06-15 11:00:00|1430.2|1429.2|1434.4|1433.8|1441.6|1440.6|1423.8|1423.6|583690
1592222400000|2020-06-15 12:00:00|1434.6|1433.6|1422.2|1421.6|1437.8|1437.4|1419.4|1418.6|646506
1592226000000|2020-06-15 13:00:00|1422.4|1421.8|1413.6|1413|1431.2|1430.6|1409.2|1408.4|1158013
1592229600000|2020-06-15 14:00:00|1413.8|1413.4|1446.8|1446.6|1453|1452.4|1408.4|1408|1186953
1592233200000|2020-06-15 15:00:00|1447.4|1446.8|1450.6|1403.6|1463.2|1462.6|1442.8|1403.6|742883
1592290800000|2020-06-16 07:00:00|1516.2|1514|1481.2|1480.2|1529.4|1528.2|1478.2|1477.6|2178534
1592294400000|2020-06-16 08:00:00|1480.8|1480|1498.2|1497|1504.6|1503.8|1463.2|1462.4|1516936
1592298000000|2020-06-16 09:00:00|1498.4|1497.2|1489.6|1489|1510|1509.8|1482.6|1482|1049263
1592301600000|2020-06-16 10:00:00|1489.4|1488.8|1494|1493.4|1501|1500.4|1484.4|1483.8|1300705
1592305200000|2020-06-16 11:00:00|1494.2|1493.6|1505.2|1504.6|1505.8|1505.4|1488|1487.4|925155
1592308800000|2020-06-16 12:00:00|1505.4|1504.8|1524.8|1524|1528.6|1528.4|1499.2|1499|1356639
1592312400000|2020-06-16 13:00:00|1525|1524.2|1506.8|1506|1525.8|1525|1489|1488.2|1749464
1592316000000|2020-06-16 14:00:00|1506.6|1505.8|1458.4|1457|1516.4|1516|1457.6|1457|2003358
1592319600000|2020-06-16 15:00:00|1458.2|1457.4|1476.8|1431.8|1479|1478.4|1443.2|1431.8|1993264
1592377200000|2020-06-17 07:00:00|1491.4|1490.8|1516.2|1514.8|1528|1526.4|1483.6|1482.4|1334277
1592380800000|2020-06-17 08:00:00|1516|1515.6|1494.8|1494.2|1522.6|1521.8|1486.4|1486|1239600
1592384400000|2020-06-17 09:00:00|1494.6|1494|1469.6|1469|1496.6|1496.2|1467|1466.6|1661643
1592388000000|2020-06-17 10:00:00|1469.8|1469.2|1493.6|1493|1494.4|1493.8|1468.4|1468|839201
1592391600000|2020-06-17 11:00:00|1493.4|1492.8|1494.4|1493.8|1501|1500.6|1487|1486.8|691817
1592395200000|2020-06-17 12:00:00|1494.6|1494|1503.6|1503|1512|1511.2|1493.4|1493|1792037
1592398800000|2020-06-17 13:00:00|1503.4|1503.2|1472.4|1471.8|1507|1506.4|1468.4|1468|886794
1592402400000|2020-06-17 14:00:00|1472.6|1471.6|1482.2|1481.6|1484|1483.6|1455.2|1454.8|1683595
1592406000000|2020-06-17 15:00:00|1482.4|1481.8|1475.4|1469.8|1483.2|1483|1464.2|1451|1739574
1592463600000|2020-06-18 07:00:00|1459.8|1457.4|1472.4|1471.8|1473.8|1472.8|1443.6|1442|944109
1592467200000|2020-06-18 08:00:00|1472.6|1471.4|1498.2|1497.6|1501.8|1500.8|1459.4|1459|1112126
1592470800000|2020-06-18 09:00:00|1498.4|1497.8|1482.4|1481.4|1515.6|1515.2|1476|1475.2|1525003
1592474400000|2020-06-18 10:00:00|1482.6|1481.6|1469.8|1468.6|1483|1482|1464|1463.2|768797
1592478000000|2020-06-18 11:00:00|1469.6|1468.8|1443|1442.2|1471|1470.4|1436.8|1436.2|871160
1592481600000|2020-06-18 12:00:00|1442.8|1442.4|1460.8|1460.2|1464|1463.4|1438.2|1437.4|1135260
1592485200000|2020-06-18 13:00:00|1460.6|1460|1453|1452.2|1468|1467.6|1438.2|1438|1014470
1592488800000|2020-06-18 14:00:00|1452.8|1451.8|1467.2|1466.6|1478.8|1478|1452.4|1451.8|2364247
1592492400000|2020-06-18 15:00:00|1467|1466|1465.2|1407.8|1470.6|1470|1458.6|1407.8|666645
1592550000000|2020-06-19 07:00:00|1484.2|1483.6|1471.6|1471|1493|1492.8|1464.2|1463.2|727830
1592553600000|2020-06-19 08:00:00|1471.4|1471.2|1464.6|1464|1471.6|1471.2|1453.2|1453|521551
1592557200000|2020-06-19 09:00:00|1464.8|1463.8|1459.6|1458.8|1474.8|1474.4|1452|1451.6|4053979
1592560800000|2020-06-19 10:00:00|1459|1458.6|1461.4|1460.8|1470.2|1469.4|1452.8|1452|676018
1592564400000|2020-06-19 11:00:00|1461.6|1461|1457|1456.4|1464.8|1464.6|1449.8|1449.4|742783
1592568000000|2020-06-19 12:00:00|1456.8|1456.6|1467.8|1467.2|1476.8|1476.6|1456.8|1456.4|695694
1592571600000|2020-06-19 13:00:00|1467.6|1467.4|1440.4|1439.8|1467.8|1467.4|1435.4|1435|796430
1592575200000|2020-06-19 14:00:00|1440.2|1440|1428|1427.6|1443.6|1443.4|1421.4|1421.2|1094351
1592578800000|2020-06-19 15:00:00|1428.2|1427.8|1425.4|1398.6|1430.8|1430.2|1419.8|1398.6|1096159
1592809200000|2020-06-22 07:00:00|1419|1412|1433.4|1432.4|1446|1444.8|1396.4|1395.2|942656
1592812800000|2020-06-22 08:00:00|1433.2|1432.2|1442.2|1441.6|1446.8|1446.4|1425.4|1425|478395
1592816400000|2020-06-22 09:00:00|1442|1441.4|1423.4|1422.6|1448.8|1448.4|1422.2|1421.6|408665
1592820000000|2020-06-22 10:00:00|1423.6|1422.8|1418.6|1418|1432|1431.6|1414.4|1414|338736
1592823600000|2020-06-22 11:00:00|1418.4|1417.8|1427.2|1426.6|1427.4|1427|1410|1409.2|391539
1592827200000|2020-06-22 12:00:00|1427|1426.4|1425.6|1425|1431.8|1431.2|1418.8|1418.2|283042
1592830800000|2020-06-22 13:00:00|1425.4|1424.8|1435.6|1434.8|1446|1445|1416.4|1415.6|579497
1592834400000|2020-06-22 14:00:00|1434.8|1434.6|1430.2|1429.6|1445.6|1445.2|1429|1428.2|633318
1592838000000|2020-06-22 15:00:00|1430|1429.8|1436.4|1431.4|1443.2|1438.4|1427.2|1426.8|418037
1592895600000|2020-06-23 07:00:00|1479|1456|1499.4|1498.4|1503|1502.2|1439.4|1360|1526032
1592899200000|2020-06-23 08:00:00|1499.2|1498|1483.6|1483.2|1505|1504.4|1482.2|1482|759857
1592902800000|2020-06-23 09:00:00|1483.4|1483|1493|1492.4|1499|1498.6|1478.6|1478|506684
1592906400000|2020-06-23 10:00:00|1492.8|1492|1491.2|1490.8|1498.8|1498.4|1486.6|1486|403195
1592910000000|2020-06-23 11:00:00|1491.4|1490.6|1509.2|1508.6|1515|1514.6|1488.6|1488.4|755941
1592913600000|2020-06-23 12:00:00|1509|1508.4|1507.6|1507|1518.8|1518.2|1505|1504.6|664035
1592917200000|2020-06-23 13:00:00|1507.8|1507.2|1498|1497.2|1512.6|1512.2|1492.4|1491.6|863306
1592920800000|2020-06-23 14:00:00|1497.8|1497.6|1484.6|1484.2|1500.8|1500.4|1476.4|1475.8|1064290
1592924400000|2020-06-23 15:00:00|1484.8|1484.4|1496.2|1495.4|1499.6|1499|1479.8|1479.4|834194
1592982000000|2020-06-24 07:00:00|1486.6|1485|1478|1477|1518|1517|1477.4|1477|1038479
1592985600000|2020-06-24 08:00:00|1478.2|1477.2|1454.2|1454|1479.2|1478.4|1447.4|1447|1057217
1592989200000|2020-06-24 09:00:00|1454|1453.6|1439.4|1438.8|1458.6|1458.4|1429.8|1429.2|803376
1592992800000|2020-06-24 10:00:00|1439.6|1439|1449.4|1449|1457|1456.4|1437.8|1437.2|391580
1592996400000|2020-06-24 11:00:00|1449.2|1448.8|1444.8|1444.2|1455.8|1455.4|1444.6|1444.2|228821
1593000000000|2020-06-24 12:00:00|1444.6|1444.4|1453.2|1452.6|1456|1455.4|1442.2|1441.8|272019
1593003600000|2020-06-24 13:00:00|1453|1452.2|1434.4|1433.8|1457.8|1457.6|1432.6|1432|470176
1593007200000|2020-06-24 14:00:00|1434.2|1433.6|1431.4|1431|1443.2|1442.8|1429.8|1429.4|779063
1593010800000|2020-06-24 15:00:00|1431.6|1431.2|1432.4|1413.6|1435.8|1435|1422.8|1413.6|700014
1593068400000|2020-06-25 07:00:00|1409.6|1405.2|1417.2|1416.4|1421.8|1421|1394.4|1393.8|1593122
1593072000000|2020-06-25 08:00:00|1417.4|1416.6|1444.6|1444|1459.4|1459|1416.6|1416.2|1426914
1593075600000|2020-06-25 09:00:00|1444.8|1444.2|1435.8|1435.2|1447|1446.8|1426.6|1425.8|685585
1593079200000|2020-06-25 10:00:00|1435.6|1435.4|1448|1447.6|1448.8|1448|1426.4|1426|410207
1593082800000|2020-06-25 11:00:00|1447.6|1447.4|1427.6|1427.2|1448.4|1448|1424.2|1423.6|565216
1593086400000|2020-06-25 12:00:00|1427.8|1427.4|1428.2|1427.6|1441|1440.6|1426.2|1425.6|559821
1593090000000|2020-06-25 13:00:00|1428.4|1427.8|1452.6|1451.6|1461.8|1461.4|1428.2|1427.6|819975
1593093600000|2020-06-25 14:00:00|1452.4|1451.4|1471.8|1471|1479|1478.6|1450|1449.8|1278443
1593097200000|2020-06-25 15:00:00|1471.6|1471.2|1481|1480.2|1482.8|1482.6|1467.2|1466.6|986878
1593154800000|2020-06-26 07:00:00|1498.6|1497.2|1473|1472.2|1502.4|1500.4|1465.2|1465|698395
1593158400000|2020-06-26 08:00:00|1473.2|1472.4|1476.4|1475.8|1484.2|1483.8|1458.8|1458.2|592011
1593162000000|2020-06-26 09:00:00|1476.2|1476|1479.8|1479|1483.2|1483|1471.8|1471.4|531589
1593165600000|2020-06-26 10:00:00|1480|1479.2|1483.6|1483|1486.6|1486.2|1474.6|1474.4|413581
1593169200000|2020-06-26 11:00:00|1483.8|1483.2|1479.8|1479.4|1493.4|1493.2|1477.4|1477|347827
1593172800000|2020-06-26 12:00:00|1479.6|1479.2|1467.6|1467.2|1486.6|1486|1465.4|1465|382323
1593176400000|2020-06-26 13:00:00|1467.8|1467.4|1459.2|1458|1474.6|1474.2|1455.8|1455.2|668787
1593180000000|2020-06-26 14:00:00|1459|1457.8|1451.4|1451|1460.2|1459.6|1443.6|1443.2|1310363
1593183600000|2020-06-26 15:00:00|1451.8|1451.2|1454.8|1423.8|1454.8|1454|1447.4|1423.8|740928
1593414000000|2020-06-29 07:00:00|1790|1240|1447.8|1447|1790|1476.2|1432|1240|724543
1593417600000|2020-06-29 08:00:00|1447.4|1446.8|1464.2|1463.6|1464.6|1464|1434.8|1434.4|427996
1593421200000|2020-06-29 09:00:00|1464.4|1463.8|1463.8|1463.2|1474.4|1473.8|1454|1453.8|345311
1593424800000|2020-06-29 10:00:00|1463.6|1463.4|1473.8|1473.2|1475.6|1475|1452.2|1451|373137
1593428400000|2020-06-29 11:00:00|1474|1473.4|1487.2|1486.6|1491|1490.6|1473.8|1473.2|515727
1593432000000|2020-06-29 12:00:00|1487.4|1486.8|1488|1487.4|1494|1493.6|1480.2|1479.6|343938
1593435600000|2020-06-29 13:00:00|1488.4|1487.6|1479.2|1478|1490|1489.6|1463.6|1463|557312
1593439200000|2020-06-29 14:00:00|1479.4|1478.6|1493|1492.4|1504.6|1504|1479.4|1478|1214471
1593442800000|2020-06-29 15:00:00|1492.8|1492.2|1491|1485.8|1494.2|1493.6|1480.8|1480.6|649073
1593500400000|2020-06-30 07:00:00|1489.4|1483|1474.6|1474|1501.4|1499.2|1464.8|1464|686072
1593504000000|2020-06-30 08:00:00|1474.8|1474.2|1460.8|1460.4|1476.8|1476|1454|1453.6|449172
1593507600000|2020-06-30 09:00:00|1460.6|1460|1462.2|1461.6|1464.6|1464|1452.2|1452|457652
1593511200000|2020-06-30 10:00:00|1462.4|1461.8|1470|1469.6|1483.2|1483|1459.2|1459|648108
1593514800000|2020-06-30 11:00:00|1470.2|1469.8|1469.4|1468.8|1484.6|1484|1466|1465.6|332483
1593518400000|2020-06-30 12:00:00|1469.2|1469|1459.4|1459.2|1471|1470.6|1457.4|1457.2|353800
1593522000000|2020-06-30 13:00:00|1459.2|1459|1453.6|1453|1469.2|1468.8|1449|1448.6|794554
1593525600000|2020-06-30 14:00:00|1454.2|1453.2|1473.8|1473.2|1475.8|1475.2|1449.8|1449.2|642593
1593529200000|2020-06-30 15:00:00|1474|1473.4|1488|1482.8|1488.2|1487.8|1472|1471.6|677299
1593586800000|2020-07-01 07:00:00|1491.2|1488.8|1494.2|1493.8|1503.4|1502.4|1475.6|1473|475836
1593590400000|2020-07-01 08:00:00|1494.4|1494|1480.4|1480|1499.6|1498.8|1475.8|1475.2|240597
1593594000000|2020-07-01 09:00:00|1480.2|1479.8|1460.8|1460.2|1487.2|1486.6|1459.6|1459|508946
1593597600000|2020-07-01 10:00:00|1460.6|1460|1450.4|1449.8|1465.2|1465|1443.2|1443|653314
1593601200000|2020-07-01 11:00:00|1450.2|1449.6|1446.8|1446.2|1456|1455.2|1439.6|1439.2|476628
1593604800000|2020-07-01 12:00:00|1446.6|1446|1471.4|1470.8|1472|1471.6|1440.6|1440.2|462440
1593608400000|2020-07-01 13:00:00|1471.2|1470.6|1478.2|1477.2|1482.6|1482|1460.6|1460.2|770602
1593612000000|2020-07-01 14:00:00|1478.4|1477.8|1479.2|1479|1494.6|1493.8|1470.2|1469.4|908019
1593615600000|2020-07-01 15:00:00|1479.6|1479.2|1470.2|1466|1480.6|1480.4|1462.2|1461.4|426813
1593673200000|2020-07-02 07:00:00|1489.8|1488.4|1532.8|1532|1538|1537.2|1478|1476.2|1685343
1593676800000|2020-07-02 08:00:00|1533|1532.4|1531.6|1531|1548|1547.4|1524.4|1523.8|1108182
1593680400000|2020-07-02 09:00:00|1531.4|1530.8|1540.4|1539.8|1543|1542.4|1527.6|1527|845810
1593684000000|2020-07-02 10:00:00|1540.6|1540|1543.8|1543.2|1547.4|1547.2|1527|1526.6|631932
1593687600000|2020-07-02 11:00:00|1544|1543.4|1542.4|1541.8|1546.6|1546|1537.8|1537.4|467381
1593691200000|2020-07-02 12:00:00|1542.2|1541.4|1570.8|1569.8|1572|1571.4|1532.2|1531.6|1283461
1593694800000|2020-07-02 13:00:00|1570.6|1570|1570.2|1569.6|1574.6|1574|1553.4|1553|1040612
1593698400000|2020-07-02 14:00:00|1570.6|1569.8|1540|1539.4|1572|1571.6|1538|1537.2|1229194
1593702000000|2020-07-02 15:00:00|1539.8|1539.2|1561.4|1517.4|1561.4|1549.4|1533.8|1517.4|725253
1593759600000|2020-07-03 07:00:00|1551.8|1548.6|1533.4|1532.6|1566|1565|1522.6|1522.2|716814
1593763200000|2020-07-03 08:00:00|1533.2|1532.8|1529.4|1528.8|1536.2|1535.8|1521.6|1521.2|572067
1593766800000|2020-07-03 09:00:00|1529.2|1528.6|1504.4|1503.8|1530.6|1530.2|1502.8|1502.4|819049
1593770400000|2020-07-03 10:00:00|1504.2|1503.6|1518.8|1518.2|1519.6|1519.2|1502.4|1502|501865
1593774000000|2020-07-03 11:00:00|1518.6|1517.8|1511.6|1511.2|1520.2|1519.8|1507.2|1506.6|303674
1593777600000|2020-07-03 12:00:00|1511.4|1511|1511.4|1511.2|1517|1516.6|1505.8|1505.4|246293
1593781200000|2020-07-03 13:00:00|1511.8|1511.4|1516.4|1515.8|1522.6|1522.2|1509.6|1509.2|577201
1593784800000|2020-07-03 14:00:00|1516.6|1516|1522.2|1521.8|1524.6|1524|1507.2|1507|745766
1593788400000|2020-07-03 15:00:00|1522.4|1522|1533|1502.2|1533|1524.6|1518.4|1502.2|546098
1594018800000|2020-07-06 07:00:00|1600.2|1566.6|1613.2|1612|1623.2|1622.4|1573.8|1566.6|1972279
1594022400000|2020-07-06 08:00:00|1613|1612.2|1593.8|1593|1616.8|1615.8|1588.6|1588|816344
1594026000000|2020-07-06 09:00:00|1593.6|1593.2|1602.4|1602|1604|1603.2|1581.2|1580.6|539502
1594029600000|2020-07-06 10:00:00|1602.6|1602.2|1595.2|1594.6|1609.4|1608.8|1592.8|1592.4|431160
1594033200000|2020-07-06 11:00:00|1595|1594.4|1597.4|1597|1599|1598.4|1587.4|1587|393769
1594036800000|2020-07-06 12:00:00|1597.8|1597.2|1597.2|1596.6|1601.8|1601.4|1588.8|1588|353648
1594040400000|2020-07-06 13:00:00|1597.4|1596.8|1606.4|1605.2|1611.2|1611|1589.8|1589.2|910891
1594044000000|2020-07-06 14:00:00|1606.6|1605.8|1594.6|1594.2|1614|1613.2|1581.6|1581|832633
1594047600000|2020-07-06 15:00:00|1594.4|1594|1595.6|1574.6|1598.6|1598.2|1590.4|1574.6|665730
1594105200000|2020-07-07 07:00:00|1572.4|1566.4|1572.2|1571|1581.2|1579.2|1549.2|1548.2|775861
1594108800000|2020-07-07 08:00:00|1572|1571.2|1565.8|1565.2|1583.8|1583.6|1561|1560.2|528598
1594112400000|2020-07-07 09:00:00|1565.6|1565|1560.4|1559.6|1568.8|1568.4|1556.4|1556|640728
1594116000000|2020-07-07 10:00:00|1560.2|1559.8|1566.4|1565.8|1568|1567.6|1551.2|1550.8|391372
1594119600000|2020-07-07 11:00:00|1566.6|1566|1575|1574.4|1575.6|1575|1564.2|1563.6|356168
1594123200000|2020-07-07 12:00:00|1574.8|1574.2|1568.4|1568|1578.6|1578.2|1560.8|1560.6|274555
1594126800000|2020-07-07 13:00:00|1568.8|1568.2|1561.6|1561.4|1573.6|1573|1561.6|1561|405268
1594130400000|2020-07-07 14:00:00|1556.6|1560.6|1563.8|1563.4|1567.6|1567.2|1555.8|1555.2|813839
1594134000000|2020-07-07 15:00:00|1563.6|1563.2|1561|1560.2|1564|1563.4|1554.8|1554.6|527178
1594191600000|2020-07-08 07:00:00|1536|1534.2|1537.4|1536.6|1544.8|1543|1526.6|1526.2|704544
1594195200000|2020-07-08 08:00:00|1537.2|1536.4|1528.4|1527.8|1545|1544.4|1527|1526.4|567133
1594198800000|2020-07-08 09:00:00|1528.2|1527.6|1519.6|1519.2|1529.6|1529.2|1511.2|1511|740933
1594202400000|2020-07-08 10:00:00|1519.4|1519|1522.2|1521.8|1523.8|1523.4|1514.8|1514.2|509190
1594206000000|2020-07-08 11:00:00|1522.6|1522|1524.6|1524.2|1526|1525.6|1516|1515.8|453256
1594209600000|2020-07-08 12:00:00|1524.8|1524.4|1517.8|1517.2|1525.8|1525.4|1513.2|1512.6|485144
1594213200000|2020-07-08 13:00:00|1517.6|1517|1533.6|1533.2|1535.4|1534.8|1514.6|1514.4|567721
1594216800000|2020-07-08 14:00:00|1533.4|1533|1522.4|1522.2|1541|1540.4|1520.8|1520.6|964569
1594220400000|2020-07-08 15:00:00|1522.2|1522|1531.4|1438.2|1531.4|1525.4|1515.8|1438.2|614977
1594278000000|2020-07-09 07:00:00|1534.2|1528.2|1505.6|1504.8|1539.2|1537.2|1498.4|1498|945004
1594281600000|2020-07-09 08:00:00|1505.8|1505|1509.8|1509.4|1520.2|1519.8|1501.6|1501|669006
1594285200000|2020-07-09 09:00:00|1509.6|1509.2|1502|1501.6|1514.2|1513.8|1499.8|1499.4|585525
1594288800000|2020-07-09 10:00:00|1501.8|1501.4|1507|1506.6|1507.8|1507.4|1499.8|1499.4|192904
1594292400000|2020-07-09 11:00:00|1506.8|1506.8|1513.8|1513.4|1515.6|1515.4|1505.2|1505|276083
1594296000000|2020-07-09 12:00:00|1513.6|1513.2|1519.6|1519.2|1522.6|1521.8|1512.6|1512.2|340457
1594299600000|2020-07-09 13:00:00|1519.4|1519|1507|1506.6|1521.2|1520.6|1501|1500.6|376751
1594303200000|2020-07-09 14:00:00|1506.8|1506.4|1482.4|1481.8|1510|1509.6|1480.8|1480.4|890983
1594306800000|2020-07-09 15:00:00|1482.2|1481.4|1471.2|1470.4|1484.6|1483.8|1465|1464.6|938650
1594364400000|2020-07-10 07:00:00|1450.2|1447.4|1471.2|1470.2|1471.6|1470.8|1443|1441.2|1052482
1594368000000|2020-07-10 08:00:00|1471.4|1470.4|1468.4|1467.8|1485.6|1485|1461.8|1461|496115
1594371600000|2020-07-10 09:00:00|1468.6|1468|1469.8|1469.4|1474.4|1474|1459.6|1459.2|457754
1594375200000|2020-07-10 10:00:00|1470|1469.6|1482.4|1482|1482.6|1482.2|1468.8|1468.4|296433
1594378800000|2020-07-10 11:00:00|1482.2|1481.8|1473.2|1472.8|1490.8|1490.6|1472.2|1471.8|375730
1594382400000|2020-07-10 12:00:00|1473.4|1473|1482.8|1482.4|1483.4|1483|1462|1461.8|562003
1594386000000|2020-07-10 13:00:00|1483.2|1482.6|1497.8|1497|1503.6|1503.2|1483.2|1482.6|698699
1594389600000|2020-07-10 14:00:00|1497.6|1496.6|1508.6|1508|1511.2|1510.6|1493.2|1492.6|1147120
1594393200000|2020-07-10 15:00:00|1508.4|1507.6|1510.4|1494.2|1517.2|1516.8|1503.8|1494.2|635262
1594623600000|2020-07-13 07:00:00|1548.2|1545|1522|1521.4|1559|1556.6|1521.8|1521.2|966871
1594627200000|2020-07-13 08:00:00|1521.8|1521.2|1512.8|1512.4|1526.2|1525.4|1505.8|1505.6|727491
1594630800000|2020-07-13 09:00:00|1513|1512.6|1509.2|1508.8|1516|1515.6|1506.6|1506|481233
1594634400000|2020-07-13 10:00:00|1509.4|1509|1519.6|1519|1520.8|1520.4|1504.4|1504|652075
1594638000000|2020-07-13 11:00:00|1519.4|1519.2|1523.6|1523.2|1525.4|1525.2|1517.8|1517.4|410449
1594641600000|2020-07-13 12:00:00|1523.4|1523.4|1532|1531.6|1537.2|1536.6|1519.6|1519.4|399330
1594645200000|2020-07-13 13:00:00|1532.2|1531.4|1520.4|1520|1538|1537.8|1519.8|1519.6|655778
1594648800000|2020-07-13 14:00:00|1520.6|1520.2|1532|1531.6|1536.4|1535.8|1517.6|1517|1162793
1594652400000|2020-07-13 15:00:00|1532.2|1531.8|1554.2|1527|1554.2|1542.4|1530.2|1527|545916
1594710000000|2020-07-14 07:00:00|1519.8|1510.2|1507.8|1507|1538.6|1538|1499.8|1499|949403
1594713600000|2020-07-14 08:00:00|1508|1507.2|1528.2|1527.8|1529.8|1529.2|1505.2|1504.4|361918
1594717200000|2020-07-14 09:00:00|1528|1527.6|1548.8|1548.4|1549|1548.8|1526.4|1526|634549
1594720800000|2020-07-14 10:00:00|1548.6|1548.6|1549.2|1548.6|1552.6|1552.2|1534.6|1534.2|764217
1594724400000|2020-07-14 11:00:00|1549|1548.4|1535.4|1535|1549.8|1549.2|1528.2|1527.6|899660
1594728000000|2020-07-14 12:00:00|1535.2|1535.2|1524|1523.2|1546.8|1546.2|1521.6|1520.6|407664
1594731600000|2020-07-14 13:00:00|1524.4|1523.4|1535|1534.2|1539.6|1538.8|1517.4|1516.8|590792
1594735200000|2020-07-14 14:00:00|1535.2|1534.4|1527.6|1527.2|1537.8|1537.4|1525.4|1525.2|756677
1594738800000|2020-07-14 15:00:00|1527.4|1527|1528|1520.8|1532.6|1532.2|1523.4|1520.8|452401
1594796400000|2020-07-15 07:00:00|4100|1547.4|1534.2|1533.6|4100|1553.4|1527.2|1526.4|620638
1594800000000|2020-07-15 08:00:00|1534.4|1533.8|1520.8|1520.2|1541|1540.6|1517|1516.6|894065
1594803600000|2020-07-15 09:00:00|1520.6|1520|1525|1524.6|1527.4|1526.8|1513|1512.4|650463
1594807200000|2020-07-15 10:00:00|1525.2|1524.8|1555.6|1555|1558.4|1558|1524.6|1524.4|827101
1594810800000|2020-07-15 11:00:00|1555.8|1555.2|1580.6|1580|1591.6|1590.8|1554|1553.4|1367643
1594814400000|2020-07-15 12:00:00|1581|1580.2|1591.4|1590.8|1591.4|1591.2|1577.6|1577|1216683
1594818000000|2020-07-15 13:00:00|1591.2|1590.6|1580.2|1579.4|1594.8|1594.4|1573.4|1572|843812
1594821600000|2020-07-15 14:00:00|1580.4|1579.8|1587.6|1587.2|1590.8|1590|1571.8|1570.8|894312
1594825200000|2020-07-15 15:00:00|1587.4|1586.8|1584|1534.2|1589|1588.4|1568.8|1534.2|865906
1594882800000|2020-07-16 07:00:00|1582|1515.4|1574.2|1573.6|1588.8|1586.8|1558|1515.4|547683
1594886400000|2020-07-16 08:00:00|1574|1573.2|1561.8|1561.6|1577.6|1577|1561|1560.6|466880
1594890000000|2020-07-16 09:00:00|1561.6|1561.4|1565|1564.4|1570|1569.4|1557.2|1557|462249
1594893600000|2020-07-16 10:00:00|1564.8|1564.2|1553.8|1553.6|1567.8|1567.6|1547.4|1546.8|427927
1594897200000|2020-07-16 11:00:00|1554|1553.8|1553|1552.6|1558.6|1558.2|1550.4|1550|274941
1594900800000|2020-07-16 12:00:00|1552.8|1552.4|1557.4|1556.8|1559.6|1559.2|1549|1548.6|335537
1594904400000|2020-07-16 13:00:00|1557.2|1556.6|1568.6|1568.2|1576.4|1575.6|1555.6|1555|541922
1594908000000|2020-07-16 14:00:00|1568.4|1567.8|1588.6|1588.2|1592.2|1591.8|1567.2|1566.8|999458
1594911600000|2020-07-16 15:00:00|1588.4|1588|1597.8|1590.2|1599.6|1595.8|1588.2|1583.2|684927
1594969200000|2020-07-17 07:00:00|1582.8|1579.6|1558.2|1557.6|1590.6|1588.8|1555|1554.4|797864
1594972800000|2020-07-17 08:00:00|1558|1557.2|1560.8|1560.2|1562.4|1561.8|1551.8|1551.4|471676
1594976400000|2020-07-17 09:00:00|1560.6|1560|1550|1549.6|1564.4|1563.6|1548|1547.4|1268394
1594980000000|2020-07-17 10:00:00|1549.8|1549.4|1559|1558.8|1561|1560.6|1548|1547.2|691824
1594983600000|2020-07-17 11:00:00|1559.2|1559|1560.8|1560.4|1560.8|1560.4|1547.2|1546.8|512506
1594987200000|2020-07-17 12:00:00|1561|1560.2|1562.6|1562|1566.4|1566|1556|1555.6|291857
1594990800000|2020-07-17 13:00:00|1562.4|1561.8|1556.8|1556.2|1566.6|1566.4|1552.8|1552|760943
1594994400000|2020-07-17 14:00:00|1555.4|1555.2|1563.2|1563|1563.4|1563|1552|1551.8|636816
1594998000000|2020-07-17 15:00:00|1563.4|1563.4|1567.4|1557.4|1614.2|1567.6|1559.6|1543.8|438951
1595228400000|2020-07-20 07:00:00|1557|1555|1557.4|1556.8|1557.4|1556.8|1533.2|1533|635654
1595232000000|2020-07-20 08:00:00|1557.2|1556.6|1565.6|1565|1570.4|1570.2|1550.8|1550.2|499487
1595235600000|2020-07-20 09:00:00|1565.8|1565.2|1567.2|1566.6|1579.6|1578.8|1565.8|1565|468712
1595239200000|2020-07-20 10:00:00|1567|1566.4|1556.6|1556.2|1569.2|1569|1551.8|1551.4|262844
1595242800000|2020-07-20 11:00:00|1556.8|1556|1563.2|1562.8|1566|1565.6|1556.8|1556|200011
1595246400000|2020-07-20 12:00:00|1563|1563|1565|1564.4|1567.8|1567.2|1554.8|1554.4|287292
1595250000000|2020-07-20 13:00:00|1565.2|1564.6|1559|1558.2|1574|1573.2|1556.8|1556.4|415875
1595253600000|2020-07-20 14:00:00|1559.2|1558.4|1559|1558.8|1567.8|1567.4|1555.8|1555.2|515399
1595257200000|2020-07-20 15:00:00|1559.2|1558.6|1569.4|1507.4|1598|1566.4|1556.8|1392|385915
1595314800000|2020-07-21 07:00:00|1588|1585|1608|1607.2|1616|1615.6|1577.2|1575.4|1351649
1595318400000|2020-07-21 08:00:00|1607.8|1607|1621.8|1621.4|1622|1621.6|1601.2|1600.6|1090376
1595322000000|2020-07-21 09:00:00|1621.6|1621.2|1623.6|1623|1627.6|1627|1614.6|1614.4|659739
1595325600000|2020-07-21 10:00:00|1623.8|1623.2|1617|1616.6|1624.6|1624.2|1612|1611.6|347184
1595329200000|2020-07-21 11:00:00|1617.2|1616.8|1602.6|1602.2|1618|1617.4|1596.8|1596.4|478097
1595332800000|2020-07-21 12:00:00|1602.4|1601.8|1592.8|1592.4|1605|1604.4|1591|1590.2|513872
1595336400000|2020-07-21 13:00:00|1592.6|1592.2|1588.4|1588|1594|1593.8|1578.6|1578.2|713230
1595340000000|2020-07-21 14:00:00|1588.6|1588.2|1572.2|1571.8|1591.8|1591.2|1562.6|1562.2|776810
1595343600000|2020-07-21 15:00:00|1572|1571.6|1578.2|1565.4|1578.2|1575.8|1567.6|1565.4|545249
1595401200000|2020-07-22 07:00:00|1569|1567.4|1548.6|1547.8|1585|1583.6|1542|1541.8|738516
1595404800000|2020-07-22 08:00:00|1548.4|1547.6|1531.6|1530.8|1553.8|1553.2|1528.4|1527.8|857020
1595408400000|2020-07-22 09:00:00|1531.4|1531|1539.2|1538.6|1541.4|1541|1527|1526.6|556094
1595412000000|2020-07-22 10:00:00|1539.4|1538.8|1529.4|1529|1539.4|1539.2|1520|1519.8|420819
1595415600000|2020-07-22 11:00:00|1529.6|1529.2|1530.4|1529.6|1533.6|1533.2|1524.4|1524.2|298753
1595419200000|2020-07-22 12:00:00|1530.2|1529.8|1528.2|1527.4|1531.6|1531.2|1517.6|1517.2|554772
1595422800000|2020-07-22 13:00:00|1527.8|1527.2|1524|1523.4|1530|1529.8|1518.6|1518.2|589421
1595426400000|2020-07-22 14:00:00|1523.6|1523.2|1527.4|1527.2|1530.4|1530|1516.6|1516.2|590692
1595430000000|2020-07-22 15:00:00|1527.6|1527.4|1523|1488.6|1528.2|1528|1516.6|1488.6|442384
1595487600000|2020-07-23 07:00:00|1537.8|1532.8|1529|1527.8|1538|1535.4|1508|1507|728336
1595491200000|2020-07-23 08:00:00|1529.2|1528|1526|1525.8|1537.4|1537|1518|1517.4|495607
1595494800000|2020-07-23 09:00:00|1526.2|1526|1521.2|1520.8|1532.4|1531.8|1518.8|1518.4|429466
1595498400000|2020-07-23 10:00:00|1521.4|1521|1510.6|1510|1523.8|1523.4|1507.4|1507.2|430962
1595502000000|2020-07-23 11:00:00|1510.4|1510.2|1510|1509.4|1512.4|1512|1505.2|1504.8|310878
1595505600000|2020-07-23 12:00:00|1509.8|1509.2|1496.6|1496.2|1510|1509.6|1496.2|1496|405751
1595509200000|2020-07-23 13:00:00|1496.4|1496.4|1493.8|1493.2|1500.6|1500.2|1487.8|1487.4|522716
1595512800000|2020-07-23 14:00:00|1493.6|1493|1488.8|1488.4|1495|1494.6|1482|1481.8|564398
1595516400000|2020-07-23 15:00:00|1489.2|1488.6|1498|1491.6|1504.6|1495.6|1486.2|1483.8|359603
1595574000000|2020-07-24 07:00:00|1504|1471.2|1471.4|1470.8|1504|1485.6|1466.2|1465.4|895937
1595577600000|2020-07-24 08:00:00|1471.6|1471|1479.8|1479.4|1483|1482.6|1470|1469.4|630632
1595581200000|2020-07-24 09:00:00|1480|1479.6|1482.2|1481.8|1485|1484.6|1475.8|1475.4|506396
1595584800000|2020-07-24 10:00:00|1482.4|1482|1474.4|1473.8|1486|1485.8|1470.6|1470.4|322045
1595588400000|2020-07-24 11:00:00|1474.2|1473.6|1476.8|1476.4|1485|1484.6|1474|1473.4|234320
1595592000000|2020-07-24 12:00:00|1477|1476.6|1473|1472.6|1481.4|1481|1471|1470.6|348593
1595595600000|2020-07-24 13:00:00|1472.8|1472.2|1471.8|1471|1477.4|1476.6|1464|1463.4|608739
1595599200000|2020-07-24 14:00:00|1471.4|1470.8|1466.6|1466.2|1476.2|1476|1466|1465.4|758736
1595602800000|2020-07-24 15:00:00|1466.4|1466|1467.2|1462.2|1474.2|1469.4|1461.4|1461.2|525082
1595833200000|2020-07-27 07:00:00|1473.4|1454.2|1447.6|1446.6|1473.4|1470|1439.4|1439|822002
1595836800000|2020-07-27 08:00:00|1448|1446.8|1442.6|1442|1453.2|1452.8|1439.6|1439.4|627108
1595840400000|2020-07-27 09:00:00|1442.4|1442.2|1448.8|1448.4|1450|1449.8|1440.2|1440|237049
1595844000000|2020-07-27 10:00:00|1449|1448.6|1439.4|1439|1452|1451.6|1437.6|1437.4|339405
1595847600000|2020-07-27 11:00:00|1439.2|1438.8|1437.8|1437.2|1440|1439.6|1432.6|1432|407580
1595851200000|2020-07-27 12:00:00|1437.6|1437|1432|1431.8|1440.6|1440.2|1426.6|1426.4|366574
1595854800000|2020-07-27 13:00:00|1432.2|1431.6|1418.4|1418|1435.6|1435.2|1417|1416.6|773485
1595858400000|2020-07-27 14:00:00|1418.6|1418.2|1418|1417.6|1420.2|1420|1413.8|1413.4|1332397
1595862000000|2020-07-27 15:00:00|1418.2|1417.8|1483.2|1405|1483.2|1418.8|1413.2|1405|767728
1595919600000|2020-07-28 07:00:00|1422.8|1401.4|1429.6|1428.8|1438.8|1438.4|1412|1401.4|935952
1595923200000|2020-07-28 08:00:00|1429.8|1429|1433.6|1433|1442|1441.6|1427.6|1426.8|547971
1595926800000|2020-07-28 09:00:00|1433.4|1432.8|1420.6|1420.2|1436.4|1435.8|1420.4|1420|756131
1595930400000|2020-07-28 10:00:00|1420.4|1420|1426.8|1426.4|1428.4|1428|1409.2|1408.6|629292
1595934000000|2020-07-28 11:00:00|1426.6|1426.2|1426.6|1426|1433|1432.4|1423.8|1423.2|272820
1595937600000|2020-07-28 12:00:00|1426.8|1426.2|1427.4|1427|1433.2|1433|1423.2|1422.6|247712
1595941200000|2020-07-28 13:00:00|1427.2|1426.8|1425.4|1424.4|1433|1432.8|1422.2|1421.6|494545
1595944800000|2020-07-28 14:00:00|1425.2|1424.6|1422.4|1422.2|1432|1431.6|1420.6|1420.2|581708
1595948400000|2020-07-28 15:00:00|1422.6|1422.4|1430|1423.6|1430|1429.2|1417.2|1412.6|480066
1596006000000|2020-07-29 07:00:00|1435.6|1416.4|1402.6|1402.2|1435.6|1428.2|1398.6|1398|988262
1596009600000|2020-07-29 08:00:00|1402.8|1402.4|1390.6|1390|1406.4|1405.8|1389.8|1389.6|1050701
1596013200000|2020-07-29 09:00:00|1390.8|1390.2|1384.4|1384|1395|1394.6|1383.8|1383.4|585862
1596016800000|2020-07-29 10:00:00|1384.6|1384.2|1384|1383.6|1388.8|1388.2|1380.8|1380.4|745061
1596020400000|2020-07-29 11:00:00|1383.8|1383.8|1389.8|1389.4|1393.6|1393.2|1383.6|1383.2|445951
1596024000000|2020-07-29 12:00:00|1390|1389.6|1391.4|1391|1398.8|1398.4|1387.2|1387|397982
1596027600000|2020-07-29 13:00:00|1391.2|1390.8|1384.2|1383.6|1393.6|1393.4|1378.6|1378.4|682626
1596031200000|2020-07-29 14:00:00|1384.4|1383.8|1383|1382.6|1387.6|1387.4|1379.2|1379|816465
1596034800000|2020-07-29 15:00:00|1383.2|1382.8|1391|1384.8|1391|1389.4|1382.6|1382.2|557713
1596092400000|2020-07-30 07:00:00|1396.2|1376|1363.4|1362.6|1399.8|1386.2|1359.2|1358|1116650
1596096000000|2020-07-30 08:00:00|1363.2|1362.8|1343.2|1342.4|1364.2|1364|1343.2|1342.2|958854
1596099600000|2020-07-30 09:00:00|1342.4|1342|1338|1337.6|1347.6|1347|1333|1332.6|1163954
1596103200000|2020-07-30 10:00:00|1338.2|1337.4|1324|1323.6|1340.2|1340|1322.2|1322|822375
1596106800000|2020-07-30 11:00:00|1324.2|1323.8|1345.4|1344.6|1345.6|1345|1323.8|1323.6|776645
1596110400000|2020-07-30 12:00:00|1345.2|1344.8|1322|1321.8|1347.4|1346.8|1320.2|1320|1054914
1596114000000|2020-07-30 13:00:00|1321.8|1321.6|1313|1312.2|1330.2|1330|1312.4|1312|1212966
1596117600000|2020-07-30 14:00:00|1312.6|1311.8|1308.8|1308.2|1316.4|1316|1301.8|1301.4|1474463
1596121200000|2020-07-30 15:00:00|1308.6|1308.4|1321.2|1299.2|1321.2|1315.4|1307.4|1299.2|928250
1596178800000|2020-07-31 07:00:00|1339|1303.4|1332.4|1332|1346.2|1344.2|1313.4|1303.4|1273889
1596182400000|2020-07-31 08:00:00|1332.6|1332.2|1330.8|1330.2|1338.6|1338.2|1326.2|1326|593370
1596186000000|2020-07-31 09:00:00|1330.6|1330|1313|1312.4|1330.6|1330|1311.8|1311.4|521169
1596189600000|2020-07-31 10:00:00|1313.2|1312.6|1320.6|1320|1324.2|1323.6|1312.8|1312.2|457266
1596193200000|2020-07-31 11:00:00|1320.8|1320.2|1322.2|1321.6|1326|1325.6|1316.8|1316.6|386785
1596196800000|2020-07-31 12:00:00|1322|1321.4|1309.2|1308.8|1324|1323.6|1308.6|1308.4|666006
1596200400000|2020-07-31 13:00:00|1309.4|1309|1320.4|1319.8|1322.6|1322|1308.2|1307.6|635826
1596204000000|2020-07-31 14:00:00|1320.6|1319.6|1305.6|1305.2|1320.6|1319.8|1299.4|1299|1084865
1596207600000|2020-07-31 15:00:00|1305.4|1305|1304.6|1298.2|1306.8|1306.4|1296.6|1296.4|651062
1596438000000|2020-08-03 07:00:00|1309.6|1252.8|1277.4|1277|1309.6|1285.4|1243.6|1242|1331374
1596441600000|2020-08-03 08:00:00|1277.8|1277.2|1257.6|1257.2|1280|1279.4|1256.2|1255.6|878899
1596445200000|2020-08-03 09:00:00|1257.8|1257|1258.6|1257.8|1265.4|1265.2|1251.8|1251.2|645949
1596448800000|2020-08-03 10:00:00|1258.4|1257.6|1259.8|1259.2|1265|1264.8|1253.8|1253.2|627114
1596452400000|2020-08-03 11:00:00|1260|1259.4|1275|1274.6|1277|1276.8|1260|1259.4|533670
1596456000000|2020-08-03 12:00:00|1275.2|1274.8|1272.8|1272.2|1279.6|1279.2|1268.2|1267.8|591072
1596459600000|2020-08-03 13:00:00|1273|1272.4|1291|1290.4|1291|1290.6|1272.6|1272.4|973623
1596463200000|2020-08-03 14:00:00|1290.8|1290.6|1295.8|1295.4|1303.6|1303.2|1289.4|1289|1182408
1596466800000|2020-08-03 15:00:00|1295.6|1295.2|1295.8|1294.8|1301.4|1300.8|1289|1288.8|1080176
1596524400000|2020-08-04 07:00:00|1524.2|1287.2|1326|1325.2|1650|1353|1299.6|1260|1877143
1596528000000|2020-08-04 08:00:00|1325.6|1325|1339|1338.2|1345|1344.4|1325|1324.6|1139541
1596531600000|2020-08-04 09:00:00|1338.8|1338.4|1329.6|1329.2|1342|1341.2|1327.4|1326.8|695244
1596535200000|2020-08-04 10:00:00|1330|1329.4|1335|1334.6|1339|1338.2|1327.2|1326.6|630663
1596538800000|2020-08-04 11:00:00|1334.8|1334.4|1334.4|1334|1337.8|1337.4|1327.2|1326.6|552391
1596542400000|2020-08-04 12:00:00|1334.6|1334.2|1331.2|1330.8|1335.4|1335.2|1329|1328.8|519800
1596546000000|2020-08-04 13:00:00|1331|1331|1353.2|1352.6|1355.4|1354.8|1330.4|1330.2|902270
1596549600000|2020-08-04 14:00:00|1353|1352.2|1361.4|1361|1363.6|1363.2|1351.2|1350.4|1249692
1596553200000|2020-08-04 15:00:00|1361.2|1360.8|1365.6|1355.2|1365.6|1361.8|1355|1354.6|1006462
1596610800000|2020-08-05 07:00:00|1465.8|1347.4|1354.6|1354.2|1465.8|1372.4|1354|1339.2|932723
1596614400000|2020-08-05 08:00:00|1355|1354.4|1349.8|1349.2|1358.6|1358.2|1339.6|1339|775352
1596618000000|2020-08-05 09:00:00|1350.2|1349.4|1355|1354.6|1356.6|1355.8|1348.4|1348|307567
1596621600000|2020-08-05 10:00:00|1354.8|1354.4|1352|1351.6|1356|1355.8|1350|1349.6|469508
1596625200000|2020-08-05 11:00:00|1351.8|1351.4|1353.4|1353|1356.4|1356.2|1347.8|1347.2|304548
1596628800000|2020-08-05 12:00:00|1353.6|1353.2|1346.6|1346.4|1353.6|1353.2|1345.4|1345.2|400452
1596632400000|2020-08-05 13:00:00|1346.8|1346.6|1347.4|1346.8|1350|1349.4|1344.4|1344|446920
1596636000000|2020-08-05 14:00:00|1347.6|1347|1347.6|1347.4|1353.8|1353|1345|1344.4|638993
1596639600000|2020-08-05 15:00:00|1347.8|1347.6|1359.2|1336.8|1359.2|1352.4|1346.2|1336.8|504114
1596697200000|2020-08-06 07:00:00|1354.4|1334.6|1346|1345.6|1366.2|1362.2|1327.8|1326.2|891491
1596700800000|2020-08-06 08:00:00|1345.8|1345.4|1336.6|1336.2|1346|1345.6|1331.8|1331.2|531746
1596704400000|2020-08-06 09:00:00|1336.4|1336|1337.8|1337.4|1338.4|1338|1330.8|1330.4|481239
1596708000000|2020-08-06 10:00:00|1337.6|1337.2|1315.2|1315|1338.2|1338|1311.2|1311|744125
1596711600000|2020-08-06 11:00:00|1315|1314.8|1312.8|1312.2|1321.2|1320.8|1308.4|1308.2|722317
1596715200000|2020-08-06 12:00:00|1312.6|1312.4|1328.6|1328.2|1329.8|1329.4|1307.4|1307|598190
1596718800000|2020-08-06 13:00:00|1328.4|1328|1319|1318.6|1328.6|1328.4|1313.6|1313.2|696044
1596722400000|2020-08-06 14:00:00|1318.8|1318.4|1324.2|1323.8|1329|1328.8|1317.6|1317.2|691464
1596726000000|2020-08-06 15:00:00|1324|1323.6|1324.4|1324|1326|1325.8|1321|1320.6|640013
1596783600000|2020-08-07 07:00:00|1332.6|1316|1323|1322.6|1332.6|1330|1312.8|1312.2|605386
1596787200000|2020-08-07 08:00:00|1323.4|1322.8|1314|1313.6|1323.4|1322.8|1310.4|1310|500323
1596790800000|2020-08-07 09:00:00|1314.2|1313.8|1312.6|1312.4|1315.8|1315.4|1308.4|1308.2|501068
1596794400000|2020-08-07 10:00:00|1312.4|1312.2|1319.8|1319.6|1319.8|1319.6|1309.4|1309.2|326488
1596798000000|2020-08-07 11:00:00|1320|1319.8|1306.4|1306|1321.4|1321.2|1304.2|1304|366906
1596801600000|2020-08-07 12:00:00|1306.2|1305.8|1311.2|1311|1319.4|1319|1305.8|1305.6|526076
1596805200000|2020-08-07 13:00:00|1311|1310.8|1320.2|1319.6|1324.4|1324.2|1310.6|1310.4|516527
1596808800000|2020-08-07 14:00:00|1320|1319.8|1322.8|1322.2|1327|1326.8|1318.6|1318|613928
1596812400000|2020-08-07 15:00:00|1322.6|1322|1476.8|1312.8|1476.8|1327|1320.4|1312.8|504676
1597042800000|2020-08-10 07:00:00|4100|1205|1353.8|1352.8|4100|1371.8|1341.8|1205|838392
1597046400000|2020-08-10 08:00:00|1353.6|1352.6|1344.8|1344.2|1353.8|1352.6|1336.4|1335.6|522615
1597050000000|2020-08-10 09:00:00|1344.6|1344.4|1352.8|1352.4|1354.6|1354.4|1343.2|1343|255444
1597053600000|2020-08-10 10:00:00|1353|1352.6|1351.2|1350.6|1358.4|1358|1349|1348.4|277974
1597057200000|2020-08-10 11:00:00|1351|1350.4|1348|1347.4|1352.4|1352.2|1343.2|1342.8|252531
1597060800000|2020-08-10 12:00:00|1348.2|1347.6|1353|1352.8|1354|1353.6|1346.4|1346|191261
1597064400000|2020-08-10 13:00:00|1352.8|1352.6|1365.6|1365.2|1367.2|1366.8|1349.4|1349|570301
1597068000000|2020-08-10 14:00:00|1365.4|1365|1367.6|1367.2|1379.4|1379.2|1364.2|1364|652009
1597071600000|2020-08-10 15:00:00|1367.4|1367|1379.2|1339.4|1380.8|1372.4|1366.2|1339.4|549601
1597129200000|2020-08-11 07:00:00|1390.4|1361.8|1404.4|1403.8|1407.6|1407|1380.6|1361.8|1281248
1597132800000|2020-08-11 08:00:00|1404.2|1403.4|1414.4|1414|1414.6|1414.4|1399.2|1398.6|718309
1597136400000|2020-08-11 09:00:00|1414.2|1414.2|1420|1419.8|1423.8|1423.4|1413|1412.2|939245
1597140000000|2020-08-11 10:00:00|1419.8|1419.6|1423.4|1423|1425.8|1425.6|1416.8|1416.4|618867
1597143600000|2020-08-11 11:00:00|1423.2|1422.8|1422.6|1422.4|1432.6|1432.2|1419.6|1419.2|627910
1597147200000|2020-08-11 12:00:00|1423|1422.6|1426.8|1426.6|1429|1428.6|1417.8|1417.4|540802
1597150800000|2020-08-11 13:00:00|1427|1426.8|1413.8|1413.4|1431.8|1431.6|1412.6|1412|887235
1597154400000|2020-08-11 14:00:00|1414|1413.6|1409.2|1408.6|1414.8|1414.6|1399.6|1399|1054754
1597158000000|2020-08-11 15:00:00|1409.4|1408.8|1417.6|1416.8|1418|1417.4|1408.4|1407.8|585733
1597215600000|2020-08-12 07:00:00|1426.4|1405|1441.8|1441.4|1448|1447.4|1407.6|1404.2|1091844
1597219200000|2020-08-12 08:00:00|1442|1441.6|1449.2|1448.6|1449.4|1448.8|1430|1429.6|910668
1597222800000|2020-08-12 09:00:00|1449|1448.8|1450.2|1449.8|1458|1457.8|1448.6|1448.4|719537
1597226400000|2020-08-12 10:00:00|1450.4|1450|1448|1447.6|1456|1455.8|1447.4|1447|378119
1597230000000|2020-08-12 11:00:00|1447.8|1447.4|1444|1443.6|1450.4|1450|1443.4|1443.2|340025
1597233600000|2020-08-12 12:00:00|1444.2|1443.8|1456.2|1455.8|1456.6|1456.2|1441.8|1441.6|562245
1597237200000|2020-08-12 13:00:00|1456|1455.6|1443.6|1443|1462.4|1462.2|1442.6|1442|707026
1597240800000|2020-08-12 14:00:00|1443.8|1443.2|1437.2|1437|1451.4|1451|1435|1434.8|1246192
1597244400000|2020-08-12 15:00:00|1437|1436.6|1431|1430.4|1441|1440.6|1425.2|1425|688271
1597302000000|2020-08-13 07:00:00|1439|1402.4|1433.4|1432.8|1445|1443.8|1402.2|1400.2|832187
1597305600000|2020-08-13 08:00:00|1433.6|1433|1418.8|1418.4|1435.2|1435|1418.6|1418.4|618730
1597309200000|2020-08-13 09:00:00|1419|1418.6|1426|1425.6|1427.8|1427.4|1418.6|1418.4|363890
1597312800000|2020-08-13 10:00:00|1426.2|1425.8|1422|1421.6|1431.4|1431|1420.4|1420.2|263287
1597316400000|2020-08-13 11:00:00|1422.2|1421.8|1421.8|1421.4|1424.2|1424|1415.4|1415.2|532424
1597320000000|2020-08-13 12:00:00|1421.6|1421.2|1424.2|1424|1427.4|1427.2|1416.6|1415.8|762711
1597323600000|2020-08-13 13:00:00|1424.4|1424.2|1433.2|1432.8|1434.8|1434.6|1418.6|1418.2|901471
1597327200000|2020-08-13 14:00:00|1433|1432.6|1424.2|1423.8|1434|1433.6|1418.2|1417.8|1231157
1597330800000|2020-08-13 15:00:00|1424.4|1424|1423.4|1413.4|1428.2|1428|1420.8|1413.4|488903
1597388400000|2020-08-14 07:00:00|1431.6|1403.2|1388|1387.4|4100|1411.4|1381.8|1381.4|1053458
1597392000000|2020-08-14 08:00:00|1387.8|1387.6|1369.4|1369|1388|1387.6|1365.6|1365.4|993683
1597395600000|2020-08-14 09:00:00|1369.2|1368.8|1378|1377.6|1378.8|1378.6|1364.4|1364.2|647815
1597399200000|2020-08-14 10:00:00|1377.8|1377.4|1378.8|1378.4|1381.4|1381|1375.2|1375|395002
1597402800000|2020-08-14 11:00:00|1378.6|1378.6|1379.6|1379.2|1382.2|1381.8|1377|1376.6|236520
1597406400000|2020-08-14 12:00:00|1379.4|1379|1381.8|1381.4|1386.8|1386.4|1377.4|1377|481128
1597410000000|2020-08-14 13:00:00|1382|1381.6|1388.6|1388|1389.8|1389.4|1380.2|1380|536229
1597413600000|2020-08-14 14:00:00|1388.8|1388.4|1401.8|1401.4|1402.8|1402.4|1387.6|1387.2|801618
1597417200000|2020-08-14 15:00:00|1402|1401.6|1428.6|1399|1428.6|1408|1401.6|1399|489131
1597647600000|2020-08-17 07:00:00|4100|1125|1396.6|1396.2|4100|1416.4|1379.2|1125|579366
1597651200000|2020-08-17 08:00:00|1396.4|1396|1398.6|1398|1400|1399.8|1382.8|1382.6|669584
1597654800000|2020-08-17 09:00:00|1398.4|1397.8|1393.6|1393.2|1405.2|1405|1393.2|1392.8|303913
1597658400000|2020-08-17 10:00:00|1393.4|1393|1398.8|1398.2|1398.8|1398.4|1389.2|1388.8|222278
1597662000000|2020-08-17 11:00:00|1399|1398.4|1402.4|1402|1403|1402.6|1391.8|1391.2|356802
1597665600000|2020-08-17 12:00:00|1402.2|1401.8|1406|1405.6|1414.2|1414|1402|1401.6|616610
1597669200000|2020-08-17 13:00:00|1406.2|1405.8|1409.6|1409.2|1412.6|1412.4|1406|1405.6|821724
1597672800000|2020-08-17 14:00:00|1409.8|1409.4|1402|1401.6|1411|1410.6|1401.6|1401.2|984923
1597676400000|2020-08-17 15:00:00|1402.2|1401.8|1475.2|1391.8|1475.2|1403|1397.8|1391.8|308268
1597734000000|2020-08-18 07:00:00|1409.6|1372.6|1394.4|1393.6|1409.6|1398.6|1373.8|1372|738770
1597737600000|2020-08-18 08:00:00|1394.2|1393.8|1397.2|1396.6|1403.4|1403.2|1392.8|1392.2|576437
1597741200000|2020-08-18 09:00:00|1397|1396.4|1405|1404.8|1406.8|1406.6|1393.6|1393.4|485955
1597744800000|2020-08-18 10:00:00|1404.8|1404.6|1408.4|1408.2|1409|1408.4|1399.4|1399|330221
1597748400000|2020-08-18 11:00:00|1408|1408|1399.8|1399.4|1411.8|1411.6|1399.6|1399|381167
1597752000000|2020-08-18 12:00:00|1400|1399.6|1400.2|1399.8|1404|1403.8|1397.6|1397.2|274840
1597755600000|2020-08-18 13:00:00|1400|1399.6|1386.8|1386.4|1400.2|1399.8|1386.2|1386|532146
1597759200000|2020-08-18 14:00:00|1387|1386.2|1373.2|1372.8|1388.6|1388.4|1371.4|1371.2|835670
1597762800000|2020-08-18 15:00:00|1373|1372.6|1378|1359.4|1381|1374.2|1368.2|1198|583350
1597820400000|2020-08-19 07:00:00|1377.8|1322|1366.8|1366.2|1380|1379.4|1359.2|1322|562737
1597824000000|2020-08-19 08:00:00|1367|1366.4|1360.2|1360|1367.2|1366.6|1356.6|1356.2|407143
1597827600000|2020-08-19 09:00:00|1360.6|1360.2|1368.8|1368.6|1370.8|1370.6|1359.6|1359.4|379926
1597831200000|2020-08-19 10:00:00|1369|1368.8|1363.8|1363.4|1369.2|1369|1357.6|1357.4|281101
1597834800000|2020-08-19 11:00:00|1363.4|1363.2|1356.6|1356.2|1364.2|1364|1355.8|1355.4|398739
1597838400000|2020-08-19 12:00:00|1356.4|1356.4|1355.2|1354.6|1358.6|1358.2|1351.8|1351.4|394692
1597842000000|2020-08-19 13:00:00|1355|1354.8|1368.6|1368.4|1372.2|1371.8|1355|1354.6|686421
1597845600000|2020-08-19 14:00:00|1368.4|1368.2|1379.6|1379.4|1379.8|1379.4|1366.8|1366.6|708954
1597849200000|2020-08-19 15:00:00|1380|1379.2|1404|1378.8|1404|1388.4|1378.8|1377.6|374366
1597906800000|2020-08-20 07:00:00|1436.6|1351.8|1351.6|1351|1436.6|1362.4|1345.6|1342|722648
1597910400000|2020-08-20 08:00:00|1351.4|1350.8|1352.6|1352.4|1354.2|1354|1341.6|1341.4|682779
1597914000000|2020-08-20 09:00:00|1352.4|1352.2|1354.8|1354.6|1359.2|1358.8|1351.4|1351.2|273002
1597917600000|2020-08-20 10:00:00|1355|1354.8|1363.4|1363.2|1365.6|1365.2|1353|1352.8|289303
1597921200000|2020-08-20 11:00:00|1363.6|1363|1358.6|1358|1364|1363.8|1357.4|1357.2|203530
1597924800000|2020-08-20 12:00:00|1358.4|1358.2|1356.4|1356|1360.4|1360.2|1355.4|1355|273689
1597928400000|2020-08-20 13:00:00|1356.2|1356.2|1356.6|1356.2|1358|1357.6|1352.2|1352|350080
1597932000000|2020-08-20 14:00:00|1356.8|1356.4|1357.2|1356.8|1361.4|1361.2|1352.8|1352.6|473532
1597935600000|2020-08-20 15:00:00|1357|1357|1399.4|1349.6|1475|1360|1351.8|1198|524389
1597993200000|2020-08-21 07:00:00|1369.6|1349.2|1356.6|1356|1369.6|1366|1344|1343|671417
1597996800000|2020-08-21 08:00:00|1356.4|1355.6|1344.4|1344|1356.4|1356|1340.8|1340.2|413086
1598000400000|2020-08-21 09:00:00|1344.2|1344.2|1334.2|1333.8|1345.4|1345.2|1332.4|1332.2|630704
1598004000000|2020-08-21 10:00:00|1334.4|1334|1332.4|1332|1338|1337.6|1328.2|1328|686357
1598007600000|2020-08-21 11:00:00|1332.2|1331.8|1323.8|1323.4|1336|1335.6|1323.6|1323.2|605774
1598011200000|2020-08-21 12:00:00|1323.6|1323.6|1311.2|1310.8|1324.6|1324.2|1311|1310.4|868004
1598014800000|2020-08-21 13:00:00|1311|1311|1328.6|1328.2|1331.4|1330.8|1307.4|1307|838079
1598018400000|2020-08-21 14:00:00|1328.4|1328|1323.2|1322.8|1333.6|1333|1322.6|1322|617295
1598022000000|2020-08-21 15:00:00|1323.4|1323|1360.6|1316.8|1360.6|1329.8|1322.2|1316.8|638789
1598252400000|2020-08-24 07:00:00|1352.8|1318.2|1356|1355.4|1360|1359.8|1339|1318.2|605963
1598256000000|2020-08-24 08:00:00|1356.2|1355.6|1361.6|1361.2|1363.8|1363.2|1350.4|1350|345054
1598259600000|2020-08-24 09:00:00|1361.4|1361|1361.2|1361|1368|1367.6|1359.8|1359.4|382160
1598263200000|2020-08-24 10:00:00|1361.4|1361.2|1363.8|1363.2|1366.6|1366.4|1358|1357.6|187448
1598266800000|2020-08-24 11:00:00|1363.6|1363.4|1362.2|1361.8|1367.2|1367|1358.4|1358.2|255662
1598270400000|2020-08-24 12:00:00|1362.4|1362|1354.4|1354.2|1363.4|1363|1351.8|1351.2|1425235
1598274000000|2020-08-24 13:00:00|1354.6|1354.4|1350|1349.8|1356.4|1356|1345.4|1345.2|424453
1598277600000|2020-08-24 14:00:00|1350.2|1350|1369.8|1369.4|1371|1370.6|1348.4|1348|679359
1598281200000|2020-08-24 15:00:00|1369.6|1369.2|1389.2|1358.4|1389.2|1380.8|1369.4|1358.4|417681
1598338800000|2020-08-25 07:00:00|1408|1372.4|1397.4|1396.8|1418.6|1418|1394.4|1372.4|1126502
1598342400000|2020-08-25 08:00:00|1397.6|1397|1396.8|1396.4|1399.8|1399.2|1391|1390.4|606759
1598346000000|2020-08-25 09:00:00|1396.6|1396.2|1393.2|1392.8|1397.2|1396.8|1390.8|1390.6|320801
1598349600000|2020-08-25 10:00:00|1393.4|1393|1400.4|1400|1402.4|1402|1391|1390.8|401426
1598353200000|2020-08-25 11:00:00|1400.6|1400.2|1402|1401.6|1407.6|1407.2|1398.2|1397.8|369747
1598356800000|2020-08-25 12:00:00|1402.2|1401.8|1404.6|1404.2|1414|1413.4|1400|1399.6|432546
1598360400000|2020-08-25 13:00:00|1404.8|1404.4|1392.8|1392.4|1406|1405.6|1390.6|1390.2|618992
1598364000000|2020-08-25 14:00:00|1392.6|1392.2|1385.6|1385.2|1394.8|1394.2|1380.6|1380|711014
1598367600000|2020-08-25 15:00:00|1385.4|1385.4|1387|1356.8|1418.6|1386.6|1375.6|1356.8|408749
1598425200000|2020-08-26 07:00:00|1386|1368.4|1395.4|1394.8|1405|1404.6|1367.2|1365.6|671077
1598428800000|2020-08-26 08:00:00|1395|1395|1386.2|1385.8|1397.8|1397.4|1384.2|1384|337465
1598432400000|2020-08-26 09:00:00|1386.4|1386|1384|1383.6|1393.2|1392.8|1381.8|1381.4|225441
1598436000000|2020-08-26 10:00:00|1384.2|1383.8|1385.8|1385.6|1388.6|1388.4|1383.2|1382.6|178372
1598439600000|2020-08-26 11:00:00|1385.6|1385.4|1383|1382.6|1388|1387.8|1381.4|1380|328336
1598443200000|2020-08-26 12:00:00|1383.2|1382.8|1391|1390.4|1392|1391.8|1383.2|1382.8|252447
1598446800000|2020-08-26 13:00:00|1390.8|1390.8|1389.6|1389|1397|1396.6|1384.2|1384|471087
1598450400000|2020-08-26 14:00:00|1389.8|1389.2|1383.8|1383.6|1391.8|1391.4|1382.8|1382.4|397789
1598454000000|2020-08-26 15:00:00|1384|1383.8|1395.8|1353.4|1395.8|1389|1383.6|1353.4|316470
1598511600000|2020-08-27 07:00:00|1393.2|1370.8|1379|1378.8|1393.2|1386.4|1368|1367.4|537258
1598515200000|2020-08-27 08:00:00|1378.8|1378.4|1373|1372.4|1379|1378.8|1371|1370.6|363855
1598518800000|2020-08-27 09:00:00|1372.8|1372.2|1366.2|1365.8|1373|1372.8|1362|1361.8|413157
1598522400000|2020-08-27 10:00:00|1366.4|1366|1365.4|1365.2|1370|1369.6|1364.6|1364.4|227785
1598526000000|2020-08-27 11:00:00|1365.6|1365.4|1362|1361.8|1366.2|1366|1360|1359.6|276938
1598529600000|2020-08-27 12:00:00|1361.8|1361.6|1364.4|1364|1369.4|1369|1361.8|1361.4|385306
1598533200000|2020-08-27 13:00:00|1364.6|1364.2|1381|1380.8|1385|1384.4|1363.6|1363.4|668998
1598536800000|2020-08-27 14:00:00|1381.2|1380.6|1378.6|1378.2|1385|1384.8|1370.6|1370.2|597858
1598540400000|2020-08-27 15:00:00|1378.8|1378.4|1379.6|1361.4|1379.6|1379|1369.4|1361.4|255438
1598598000000|2020-08-28 07:00:00|1392|1365.2|1394.2|1393.6|1398|1397.4|1372.8|1365.2|844154
1598601600000|2020-08-28 08:00:00|1394.6|1393.8|1417.2|1417|1417.6|1417.4|1393.2|1392.8|1316326
1598605200000|2020-08-28 09:00:00|1417.4|1417.2|1419.4|1419.2|1420.4|1420.2|1411.4|1411.2|859736
1598608800000|2020-08-28 10:00:00|1419.8|1419.4|1411|1410.6|1420.6|1420.4|1407.2|1406.6|486092
1598612400000|2020-08-28 11:00:00|1410.8|1410.4|1414.4|1414|1420|1419.8|1410|1409.8|353662
1598616000000|2020-08-28 12:00:00|1414.8|1413.8|1415.4|1415|1418.4|1418|1409.6|1409.4|423720
1598619600000|2020-08-28 13:00:00|1415.6|1415.2|1410.4|1409.6|1418.8|1418.6|1409|1408.8|863605
1598623200000|2020-08-28 14:00:00|1410.6|1409.8|1413.2|1413|1416.6|1416|1402.4|1402|879013
1598626800000|2020-08-28 15:00:00|1413|1412.8|1416.4|1405|1420.2|1420|1411.2|1405|636983
1598857200000|2020-08-31 07:00:00|1431|1407.8|1428.2|1427.6|1437.6|1436.8|1420.8|1407.8|478971
1598860800000|2020-08-31 08:00:00|1428|1427.4|1434.2|1433.8|1438.8|1438.6|1424.2|1423.8|566454
1598864400000|2020-08-31 09:00:00|1434.4|1434|1427.4|1427|1434.4|1434.2|1425.6|1425.2|302317
1598868000000|2020-08-31 10:00:00|1427.2|1427.2|1416.6|1416.2|1427.4|1427.2|1416.2|1415.8|326922
1598871600000|2020-08-31 11:00:00|1416.4|1416|1416|1415.8|1424|1423.8|1415|1414.6|228627
1598875200000|2020-08-31 12:00:00|1415.8|1415.6|1407|1406.6|1415.8|1415.8|1405|1404.2|304240
1598878800000|2020-08-31 13:00:00|1406.8|1406.8|1390|1389.6|1407.2|1406.8|1384.6|1384|800024
1598882400000|2020-08-31 14:00:00|1390.2|1389.8|1383.8|1383.4|1390.6|1390.2|1382.4|1382|890173
1598886000000|2020-08-31 15:00:00|1384|1383.6|1359.2|1358.4|1384.6|1384.2|1358.8|1358|698261
1598943600000|2020-09-01 07:00:00|1461.6|1351.4|1351.2|1350.8|1461.6|1375.6|1344.4|1343|1155683
1598947200000|2020-09-01 08:00:00|1351.6|1351|1335.4|1334.8|1356.8|1356.2|1333.2|1333|896183
1598950800000|2020-09-01 09:00:00|1335.6|1334.6|1324|1323.4|1335.6|1335|1323.2|1323|785942
1598954400000|2020-09-01 10:00:00|1324.2|1323.6|1337|1336.4|1338.8|1338.4|1323|1322.6|473895
1598958000000|2020-09-01 11:00:00|1337.2|1336.6|1328.2|1327.8|1338|1337.8|1326.8|1326.4|508462
1598961600000|2020-09-01 12:00:00|1328|1327.6|1314.2|1313.8|1330.4|1330|1313.2|1312.6|771114
1598965200000|2020-09-01 13:00:00|1314|1313.4|1315|1314.4|1315.4|1314.8|1300.2|1300|1580681
1598968800000|2020-09-01 14:00:00|1314.8|1314.2|1325.4|1325|1338.6|1338.2|1314.6|1314.2|1349962
1598972400000|2020-09-01 15:00:00|1325.6|1325.2|1351.2|1316.8|1351.2|1327.8|1323.4|1316.8|638713
1599030000000|2020-09-02 07:00:00|1337.4|1317.4|1314.8|1314.4|1337.6|1336.2|1311.2|1310.6|975460
1599033600000|2020-09-02 08:00:00|1314.6|1314.2|1322.6|1322.2|1326|1325.2|1313|1312.8|837004
1599037200000|2020-09-02 09:00:00|1322.4|1322.4|1324.4|1324|1325|1324.4|1319.2|1319|447151
1599040800000|2020-09-02 10:00:00|1324.6|1324.2|1319.2|1318.8|1327.6|1327.2|1317.8|1317.4|474026
1599044400000|2020-09-02 11:00:00|1319|1319|1311.4|1311|1320|1319.6|1311.2|1311|683665
1599048000000|2020-09-02 12:00:00|1311.6|1311.2|1300.4|1300.2|1314|1313.6|1297|1296.8|811835
1599051600000|2020-09-02 13:00:00|1300.6|1300.4|1300.2|1299.6|1301.8|1301.6|1289.2|1289|1246843
1599055200000|2020-09-02 14:00:00|1299.8|1299|1289.6|1289.2|1300.2|1299.8|1287|1286.4|931017
1599058800000|2020-09-02 15:00:00|1289.8|1289.4|1286.2|1285.2|1292.8|1292.4|1283.8|1283.4|693587
1599116400000|2020-09-03 07:00:00|1384.4|1277.4|1338.4|1338.2|1384.4|1339.2|1307.4|1277.4|1329794
1599120000000|2020-09-03 08:00:00|1338.2|1337.8|1329.8|1329.2|1348.8|1348.4|1324|1323.4|1244437
1599123600000|2020-09-03 09:00:00|1329.6|1329|1317.8|1317.4|1329.6|1329.2|1317.6|1317.2|665720
1599127200000|2020-09-03 10:00:00|1318|1317.6|1327.4|1327|1329.2|1328.8|1317|1316.6|397263
1599130800000|2020-09-03 11:00:00|1327.6|1327.2|1325.2|1324.8|1337.4|1337|1323.4|1323|651033
1599134400000|2020-09-03 12:00:00|1325|1324.6|1328|1327.6|1333|1332.6|1322.2|1322|328610
1599138000000|2020-09-03 13:00:00|1327.8|1327.8|1333.2|1332.4|1334|1333.6|1317|1316.8|663444
1599141600000|2020-09-03 14:00:00|1332.8|1332.6|1315.4|1315|1336.2|1335.8|1311.8|1311.4|988350
1599145200000|2020-09-03 15:00:00|1315.8|1315.2|1304.4|1285.6|1316.4|1316|1286|1284.6|962594
1599202800000|2020-09-04 07:00:00|1384.4|1285|1343|1342.6|1384.4|1348.2|1300.2|1285|2025023
1599206400000|2020-09-04 08:00:00|1342.8|1342.4|1341.8|1341.4|1348|1347.8|1336.6|1336|1283549
1599210000000|2020-09-04 09:00:00|1341.6|1341.2|1358|1357.6|1359|1358.8|1339.6|1339.2|1150139
1599213600000|2020-09-04 10:00:00|1357.8|1357.8|1365.2|1364.8|1366.4|1366.2|1354.4|1354|950614
1599217200000|2020-09-04 11:00:00|1365|1364.6|1352.4|1351.6|1375.2|1375|1351.6|1351|1015126
1599220800000|2020-09-04 12:00:00|1352.6|1351.8|1373.8|1373.6|1377.6|1377.4|1352.2|1351.6|1368015
1599224400000|2020-09-04 13:00:00|1373.6|1373.4|1378.4|1377.8|1384|1383.8|1371.4|1371|1573907
1599228000000|2020-09-04 14:00:00|1378.2|1377.6|1366.2|1365.6|1381|1380.6|1361.6|1361.2|2751679
1599231600000|2020-09-04 15:00:00|1366.4|1365.8|1368|1365|1369.8|1369.4|1358.6|1358.2|1159557
1599462000000|2020-09-07 07:00:00|1398|1356.4|1366|1365.2|1408.8|1408.2|1361.2|1356.4|1118448
1599465600000|2020-09-07 08:00:00|1366.2|1365.8|1356.8|1356.6|1370.8|1370.4|1354.8|1354.4|794306
1599469200000|2020-09-07 09:00:00|1357|1356.8|1359|1358.6|1366|1365.6|1353.2|1353|421308
1599472800000|2020-09-07 10:00:00|1358.8|1358.8|1355.4|1355|1364.2|1364|1355.2|1355|320199
1599476400000|2020-09-07 11:00:00|1355.6|1355.2|1359.8|1359.4|1362.2|1361.8|1352.2|1351.8|415656
1599480000000|2020-09-07 12:00:00|1359.6|1359.6|1358.6|1358.2|1361|1360.6|1355.6|1355.2|545427
1599483600000|2020-09-07 13:00:00|1358.4|1358|1353|1352.6|1359.4|1359.2|1351.6|1351.2|683217
1599487200000|2020-09-07 14:00:00|1352.8|1352.4|1353.4|1353|1358.2|1358|1351|1350.6|526669
1599490800000|2020-09-07 15:00:00|1353.6|1353.2|1379|1344.4|1379|1357.4|1352.4|1344.4|447058
1599548400000|2020-09-08 07:00:00|1422.8|1344.2|1350.2|1349.6|1422.8|1363.8|1343.6|1342.2|641143
1599552000000|2020-09-08 08:00:00|1350.4|1349.8|1331.8|1331.2|1352.8|1352.2|1328.8|1328.4|745436
1599555600000|2020-09-08 09:00:00|1331.6|1331|1324.2|1323.6|1334|1333.8|1317.8|1317.4|568575
1599559200000|2020-09-08 10:00:00|1324|1323.4|1324.6|1324.2|1329|1328.4|1321.8|1321.2|308469
1599562800000|2020-09-08 11:00:00|1324.4|1324|1322.2|1321.8|1328.8|1328.4|1315.4|1315|357308
1599566400000|2020-09-08 12:00:00|1322|1321.4|1313|1312.4|1322|1321.6|1305.8|1305.6|735346
1599570000000|2020-09-08 13:00:00|1312.8|1312.2|1305.6|1305|1313.4|1313|1300|1299.8|819214
1599573600000|2020-09-08 14:00:00|1306|1305.2|1293.6|1293.2|1306|1305.2|1292.4|1292|1441130
1599577200000|2020-09-08 15:00:00|1293.4|1293|1315.6|1291.6|1315.6|1303.4|1292|1291|662004
1599634800000|2020-09-09 07:00:00|1309.4|1290.8|1296.4|1296|1309.4|1304.2|1281.2|1280.4|978963
1599638400000|2020-09-09 08:00:00|1296.6|1296.2|1297.8|1297.4|1307.2|1306.6|1293.8|1293.2|737747
1599642000000|2020-09-09 09:00:00|1297.6|1297.2|1300.6|1300.2|1302|1301.8|1293.2|1293|530493
1599645600000|2020-09-09 10:00:00|1300.4|1300|1296.6|1296.2|1301.4|1301.2|1295.2|1295|350568
1599649200000|2020-09-09 11:00:00|1296.4|1295.8|1304.6|1304.2|1306|1305.8|1292.6|1292.2|444722
1599652800000|2020-09-09 12:00:00|1304.4|1304.4|1306.2|1305.8|1309|1308.6|1303.2|1303|692290
1599656400000|2020-09-09 13:00:00|1306|1305.6|1323|1322.6|1323|1322.8|1302.6|1302.2|876105
1599660000000|2020-09-09 14:00:00|1323.2|1322.8|1317|1316.6|1324|1323.8|1309.6|1309|967511
1599663600000|2020-09-09 15:00:00|1317.2|1316.8|1332.2|1303.6|1332.2|1323.8|1316.8|1303.6|642394
1599721200000|2020-09-10 07:00:00|1332.6|1311.4|1310.6|1310|1332.6|1325.4|1308.8|1308.4|589835
1599724800000|2020-09-10 08:00:00|1310.4|1309.8|1301.4|1301|1310.4|1309.8|1299|1298.6|384442
1599728400000|2020-09-10 09:00:00|1301.2|1300.8|1306.6|1306.4|1307.2|1307|1299.2|1299|413340
1599732000000|2020-09-10 10:00:00|1306.4|1306.2|1303.8|1303.4|1308.6|1308|1300.2|1300|574631
1599735600000|2020-09-10 11:00:00|1303.6|1303.6|1325.4|1325|1327|1326.8|1303.6|1303.2|1052327
1599739200000|2020-09-10 12:00:00|1325.6|1325.2|1327.2|1326.6|1329.8|1329.2|1320.2|1319.4|472204
1599742800000|2020-09-10 13:00:00|1327.6|1326.8|1336.6|1336|1343.6|1343.2|1326.8|1326.6|965657
1599746400000|2020-09-10 14:00:00|1336.4|1335.8|1318|1317.6|1338.2|1337.8|1317.8|1317.4|1039129
1599750000000|2020-09-10 15:00:00|1317.8|1317.2|1328.6|1314.6|1330.8|1330.4|1317.2|1314.6|485368
1599807600000|2020-09-11 07:00:00|1336.8|1307.6|1302.2|1301.6|1336.8|1317|1296.4|1296.2|781765
1599811200000|2020-09-11 08:00:00|1302.4|1302|1289|1288.6|1303.8|1303|1286.4|1286.2|1090665
1599814800000|2020-09-11 09:00:00|1288.8|1288.8|1293|1292.6|1296|1295.6|1288|1287.4|413002
1599818400000|2020-09-11 10:00:00|1293.2|1292.4|1296|1295.6|1302.2|1302|1285.4|1285|624794
1599822000000|2020-09-11 11:00:00|1296.2|1295.8|1299.4|1298.8|1304|1303.6|1292.2|1291.6|395281
1599825600000|2020-09-11 12:00:00|1299.2|1299|1290.6|1290|1301.6|1301|1286.8|1286.6|391215
1599829200000|2020-09-11 13:00:00|1290.8|1290.2|1287|1286.4|1292.4|1292.2|1284.4|1284.2|743166
1599832800000|2020-09-11 14:00:00|1287.2|1286.6|1284.8|1284.6|1299.4|1299|1284.4|1284|1025267
1599836400000|2020-09-11 15:00:00|1285|1284.8|1291.2|1290.4|1294.2|1293.8|1285|1284.8|686071
1600066800000|2020-09-14 07:00:00|4100|1270|1297.4|1297|4100|1310.2|1296.6|1270|613402
1600070400000|2020-09-14 08:00:00|1297.6|1297.2|1290.4|1290|1303.6|1303.4|1287|1286.6|580872
1600074000000|2020-09-14 09:00:00|1290.2|1290.2|1291.8|1291.4|1297|1296.6|1288.4|1288|323144
1600077600000|2020-09-14 10:00:00|1291.6|1291.2|1297.6|1297.2|1297.6|1297.4|1288.8|1288.6|471849
1600081200000|2020-09-14 11:00:00|1297.4|1297.4|1310.4|1310.2|1311.2|1311|1297.2|1296.8|871819
1600084800000|2020-09-14 12:00:00|1310.6|1310.4|1315|1314.6|1316.4|1316|1309|1308.6|500886
1600088400000|2020-09-14 13:00:00|1315.2|1314.8|1313.8|1313.4|1319|1318.8|1305.2|1304.8|614850
1600092000000|2020-09-14 14:00:00|1314|1313.6|1321.6|1321.4|1322.4|1322.2|1310|1309.6|850319
1600095600000|2020-09-14 15:00:00|1321.4|1321.2|1330.8|1268.8|1330.8|1323.6|1316.2|1268.8|543502
1600153200000|2020-09-15 07:00:00|1359.6|1310.8|1303|1302.6|1359.6|1323.6|1300.2|1299.8|617895
1600156800000|2020-09-15 08:00:00|1302.8|1302.4|1318|1317.6|1322.8|1322.6|1299.8|1299.4|773359
1600160400000|2020-09-15 09:00:00|1317.8|1317.2|1319.6|1319.4|1329.2|1329|1317.6|1317.2|726790
1600164000000|2020-09-15 10:00:00|1319.4|1319.2|1320.4|1320.2|1320.4|1320.2|1314.4|1314.2|507882
1600167600000|2020-09-15 11:00:00|1320.2|1320|1316.2|1315.8|1321.4|1321.2|1314.6|1314.4|436689
1600171200000|2020-09-15 12:00:00|1316.4|1316|1322.8|1322.4|1324.6|1324.2|1313.6|1313.4|375175
1600174800000|2020-09-15 13:00:00|1322.6|1322.2|1297.8|1297.4|1323.8|1323.4|1296.4|1296.2|616532
1600178400000|2020-09-15 14:00:00|1298|1297.6|1303.6|1303.4|1304|1303.8|1292.4|1292.2|860238
1600182000000|2020-09-15 15:00:00|1303.8|1303.6|1309|1287.8|1309|1305.8|1298.4|1243.4|324923
1600239600000|2020-09-16 07:00:00|1310.8|1290.2|1292.2|1291.8|1310.8|1305.2|1291.6|1290.2|560449
1600243200000|2020-09-16 08:00:00|1292.4|1292|1288.2|1287.8|1297|1296.6|1285.6|1285.2|723673
1600246800000|2020-09-16 09:00:00|1288.4|1288|1286.6|1286.2|1293.6|1293.2|1286.2|1286|694046
1600250400000|2020-09-16 10:00:00|1286.4|1286.4|1283.8|1283.4|1287.2|1286.8|1283|1282.8|452579
1600254000000|2020-09-16 11:00:00|1284|1283.6|1281.6|1281.2|1284|1283.8|1279.4|1279.2|926260
1600257600000|2020-09-16 12:00:00|1281.4|1281|1271.4|1270.8|1281.4|1281|1269.8|1269.2|606696
1600261200000|2020-09-16 13:00:00|1271.6|1271|1262|1261.8|1272.8|1272.6|1256.6|1256|1115227
1600264800000|2020-09-16 14:00:00|1262.2|1262|1285.6|1285.4|1288.8|1288.4|1262|1261.8|1418097
1600268400000|2020-09-16 15:00:00|1285.8|1285.6|1299.8|1258.4|1299.8|1293|1284.8|1258.4|707096
1600326000000|2020-09-17 07:00:00|4100|1261|1271|1270.6|4100|1286.4|1267.2|1261|1137815
1600329600000|2020-09-17 08:00:00|1271.2|1270.8|1287.6|1287.2|1287.6|1287.4|1271.2|1270.8|793596
1600333200000|2020-09-17 09:00:00|1287.4|1287|1284|1283.8|1295.4|1295.2|1284|1283.8|647896
1600336800000|2020-09-17 10:00:00|1283.8|1283.6|1293.8|1293.2|1300|1299.8|1283.8|1283.6|456404
1600340400000|2020-09-17 11:00:00|1293.6|1293|1285.2|1284.8|1293.8|1293.6|1283.8|1283.4|468932
1600344000000|2020-09-17 12:00:00|1285|1284.6|1293.2|1293|1293.4|1293|1283.4|1283.2|527989
1600347600000|2020-09-17 13:00:00|1293|1292.8|1308|1307.4|1315.8|1315.6|1288.2|1288|1328600
1600351200000|2020-09-17 14:00:00|1307.8|1307.6|1305.2|1305|1315|1314.8|1303.6|1303.2|1015917
1600354800000|2020-09-17 15:00:00|1305.6|1305.2|1306.2|1245.2|1311.2|1310.8|1305.2|1245.2|716752
1600412400000|2020-09-18 07:00:00|4100|1281.4|1281.2|1280.6|4100|1300.2|1278|1277.6|1075268
1600416000000|2020-09-18 08:00:00|1281|1280.4|1275.8|1275.6|1287.2|1286.6|1274.6|1274.4|849003
1600419600000|2020-09-18 09:00:00|1276|1275.8|1273.4|1273|1294|1293.2|1269.2|1268.8|4774973
1600423200000|2020-09-18 10:00:00|1273.6|1273.2|1284.8|1284.4|1292.4|1292.2|1273|1272.8|1003490
1600426800000|2020-09-18 11:00:00|1285|1284.6|1282.6|1282.4|1289.6|1289.4|1281.6|1281|1224596
1600430400000|2020-09-18 12:00:00|1282.8|1282.6|1277.6|1277.2|1283.4|1283.2|1273|1272.6|577618
1600434000000|2020-09-18 13:00:00|1277.4|1277|1275|1274.8|1281.2|1281|1272.2|1272|1080424
1600437600000|2020-09-18 14:00:00|1275.2|1274.6|1261.6|1261.4|1276.2|1275.8|1260.8|1260.6|1804232
1600441200000|2020-09-18 15:00:00|1261.8|1261.6|1277.6|1221.8|1277.6|1275.2|1261.6|1221.8|1279745
1600671600000|2020-09-21 07:00:00|4100|1252|1208.4|1207.2|4100|1257.8|1198|1197.4|2341752
1600675200000|2020-09-21 08:00:00|1208|1207|1199.8|1199.6|1209|1208.6|1197.4|1197.2|1393151
1600678800000|2020-09-21 09:00:00|1200|1199.8|1178.2|1177.8|1204.4|1204|1176|1175.6|1715090
1600682400000|2020-09-21 10:00:00|1178|1177.6|1182.4|1181.8|1183|1182.8|1172|1171.8|1312005
1600686000000|2020-09-21 11:00:00|1182.6|1182|1204.6|1204.4|1205|1204.4|1182.2|1182|1023093
1600689600000|2020-09-21 12:00:00|1204.8|1204.6|1209.4|1209|1212|1211.8|1200.2|1200|859246
1600693200000|2020-09-21 13:00:00|1209.2|1209.2|1211.2|1210.8|1213.6|1213.4|1200.6|1200|769248
1600696800000|2020-09-21 14:00:00|1211|1210.6|1177.8|1177.4|1213.2|1212.8|1175.8|1175.4|1443433
1600700400000|2020-09-21 15:00:00|1177.6|1176.4|1179.2|1141.8|1182.4|1181.8|1170.8|1141.8|1005320
1600758000000|2020-09-22 07:00:00|1189.8|1163.6|1179.6|1179.2|1189.8|1183.2|1152.2|1151.4|1248574
1600761600000|2020-09-22 08:00:00|1179.4|1178.8|1164.4|1164|1180.6|1180.2|1160.6|1160.4|780536
1600765200000|2020-09-22 09:00:00|1164.2|1164.2|1172.2|1171.8|1175.8|1175.4|1162.8|1162.4|437139
1600768800000|2020-09-22 10:00:00|1172|1171.6|1186.4|1186.2|1188.2|1188|1170.8|1170.4|386538
1600772400000|2020-09-22 11:00:00|1186.2|1186|1190|1189.6|1202.6|1202.2|1185|1184.8|482317
1600776000000|2020-09-22 12:00:00|1189.8|1189.8|1190.6|1190.4|1192|1191.8|1183.2|1183|472208
1600779600000|2020-09-22 13:00:00|1190.8|1190.6|1185|1184.4|1200|1199.8|1183.8|1183.4|808082
1600783200000|2020-09-22 14:00:00|1185.2|1184.8|1164.6|1164.4|1187.2|1187|1163.8|1163.6|809723
1600786800000|2020-09-22 15:00:00|1164.4|1164.2|1178.8|1157.6|1178.8|1174.2|1163.2|1157.6|572926
1600844400000|2020-09-23 07:00:00|1181.8|1163.6|1181.8|1181.2|1187.2|1182.6|1158.4|1157|1032117
1600848000000|2020-09-23 08:00:00|1182|1181.4|1187.4|1187|1191.2|1190.8|1178|1177.6|804301
1600851600000|2020-09-23 09:00:00|1187.6|1187.2|1188.6|1188|1193.6|1193|1185.6|1185.4|658499
1600855200000|2020-09-23 10:00:00|1188.4|1188.2|1188.2|1187.8|1192.8|1192.2|1181.4|1181|563825
1600858800000|2020-09-23 11:00:00|1188|1188|1193.6|1193.2|1194.8|1194.6|1188|1187.8|586013
1600862400000|2020-09-23 12:00:00|1193.8|1193.4|1189.4|1189|1194.6|1194.2|1185.8|1185.4|651033
1600866000000|2020-09-23 13:00:00|1189.6|1189.2|1177.4|1177|1196.2|1195.8|1176.2|1175.6|760928
1600869600000|2020-09-23 14:00:00|1177.6|1176.8|1160|1159.6|1179.4|1179|1159.8|1159.6|1077898
1600873200000|2020-09-23 15:00:00|1159.8|1159.2|1154.8|1153.8|1166.2|1165.8|1153|1152.2|698136
1600930800000|2020-09-24 07:00:00|1159.8|1133|1136.8|1136.2|1159.8|1143.4|1123.6|1123.2|1445810
1600934400000|2020-09-24 08:00:00|1136.6|1136.4|1122.6|1122.4|1136.8|1136.4|1121.8|1121.2|690862
1600938000000|2020-09-24 09:00:00|1122.8|1122.6|1142.6|1142.2|1143|1142.8|1120.2|1120|628450
1600941600000|2020-09-24 10:00:00|1142.8|1142|1147.2|1146.8|1153.6|1153|1142|1141.8|619394
1600945200000|2020-09-24 11:00:00|1147.4|1147|1143.6|1143.2|1152.2|1151.8|1143.2|1142.8|534685
1600948800000|2020-09-24 12:00:00|1143.8|1143.4|1138.2|1138|1146.8|1146.4|1134.4|1134|984544
1600952400000|2020-09-24 13:00:00|1138.4|1138.2|1124.2|1123.8|1139.6|1139.4|1119|1118.6|1233528
1600956000000|2020-09-24 14:00:00|1124|1123.6|1119.6|1119.2|1135|1134.6|1118.2|1118|1081058
1600959600000|2020-09-24 15:00:00|1119.8|1119.4|1122.8|1112.4|1124.6|1124.4|1118.6|1112.4|726015
1601017200000|2020-09-25 07:00:00|1136|1115.8|1116|1115.4|1136|1128.4|1115|1114.6|952506
1601020800000|2020-09-25 08:00:00|1115.8|1115.6|1111.4|1111|1118.4|1118|1105|1104.8|784157
1601024400000|2020-09-25 09:00:00|1111.6|1111.2|1094.8|1094.4|1112.8|1112.4|1088.2|1088|1833639
1601028000000|2020-09-25 10:00:00|1094.6|1094.2|1086.6|1086.2|1096.4|1096|1081|1080.4|962188
1601031600000|2020-09-25 11:00:00|1086.8|1086.4|1093|1092.8|1094.6|1094.4|1084|1083.6|635188
1601035200000|2020-09-25 12:00:00|1093.2|1093|1094.6|1094.4|1097|1096.6|1087.4|1087|801510
1601038800000|2020-09-25 13:00:00|1094.8|1094.2|1095.4|1095.2|1098.8|1098.4|1089.4|1089|820876
1601042400000|2020-09-25 14:00:00|1095.2|1095|1093.8|1093.6|1101.2|1100.8|1086.6|1086|1029140
1601046000000|2020-09-25 15:00:00|1094|1093.8|1099.2|1087|1099.2|1094.6|1086.2|1086|708828
1601276400000|2020-09-28 07:00:00|1130.6|1080.2|1125.8|1125.4|1138.8|1138|1114|1080.2|1153549
1601280000000|2020-09-28 08:00:00|1125.6|1125.2|1128.8|1128.6|1132.4|1132.2|1119.4|1119|707042
1601283600000|2020-09-28 09:00:00|1128.6|1128.4|1135|1134.6|1138|1137.8|1126.8|1126.4|547214
1601287200000|2020-09-28 10:00:00|1135.2|1134.8|1135|1134.6|1143.8|1143.4|1130.2|1129.8|817337
1601290800000|2020-09-28 11:00:00|1134.8|1134.4|1132.8|1132.4|1135.4|1135.2|1130|1129.8|369947
1601294400000|2020-09-28 12:00:00|1132.6|1132.6|1138|1137.8|1140.2|1140|1132.4|1132.2|326528
1601298000000|2020-09-28 13:00:00|1137.8|1137.6|1134.4|1134|1138.2|1138|1124.6|1124.4|570477
1601301600000|2020-09-28 14:00:00|1134.6|1134.2|1137|1136.6|1141.4|1141|1131.4|1131|811003
1601305200000|2020-09-28 15:00:00|1136.8|1136.4|1150.4|1122.8|1150.4|1143.4|1134.6|1122.8|717598
1601362800000|2020-09-29 07:00:00|1165.6|1125.6|1122.6|1122|1165.6|1134.4|1114.4|1114|841546
1601366400000|2020-09-29 08:00:00|1122.8|1122.2|1118.8|1118.4|1124|1123.8|1116|1115.6|481072
1601370000000|2020-09-29 09:00:00|1118.6|1118.2|1118.2|1117.8|1121.2|1120.8|1113|1112.8|480667
1601373600000|2020-09-29 10:00:00|1118.4|1118|1112.6|1112.2|1122.8|1122.4|1111.8|1111.6|437102
1601377200000|2020-09-29 11:00:00|1112.8|1112.4|1112.2|1111.8|1117|1116.8|1109.6|1109.2|456506
1601380800000|2020-09-29 12:00:00|1112.4|1112|1113.2|1112.8|1116.6|1116.2|1107|1106.6|408476
1601384400000|2020-09-29 13:00:00|1113|1112.6|1107.2|1106.6|1117.6|1117.2|1105.6|1105.4|584394
1601388000000|2020-09-29 14:00:00|1107.4|1106.8|1102.4|1102|1114.4|1114.2|1099.4|1099.2|766746
1601391600000|2020-09-29 15:00:00|1102.6|1102.2|1109|1103|1109|1106.6|1101.4|1101.2|420059
1601449200000|2020-09-30 07:00:00|1110.2|1077.8|1101.4|1101|1110.2|1109.4|1077.6|1077.4|1091686
1601452800000|2020-09-30 08:00:00|1101.2|1101.2|1113.6|1113.2|1116.4|1116|1099.6|1099.2|586620
1601456400000|2020-09-30 09:00:00|1113.4|1113.4|1117|1116.6|1120.8|1120.4|1103.4|1103.2|713002
1601460000000|2020-09-30 10:00:00|1117.2|1116.8|1112.4|1112|1121|1120.4|1112|1111.8|407028
1601463600000|2020-09-30 11:00:00|1112.2|1111.8|1114.8|1114.4|1118.2|1117.6|1110.6|1110|291117
1601467200000|2020-09-30 12:00:00|1115|1114.6|1127.2|1126.8|1127.2|1127|1114|1113.8|441298
1601470800000|2020-09-30 13:00:00|1127|1127|1135.6|1134.8|1138.6|1138.2|1124.6|1124.2|769035
1601474400000|2020-09-30 14:00:00|1135.2|1134.6|1144.2|1143.8|1147.4|1147|1134|1133.2|935633
1601478000000|2020-09-30 15:00:00|1144|1144|1141|1100.6|1145.6|1145.4|1132.8|1094|666396
1601535600000|2020-10-01 07:00:00|1158.2|1126|1127.4|1127.2|1158.2|1151.6|1121.4|1121|854432
1601539200000|2020-10-01 08:00:00|1127.2|1127|1109.2|1108.8|1128.2|1128|1108.8|1108.6|657553
1601542800000|2020-10-01 09:00:00|1109|1108.6|1109.2|1109|1119.4|1119|1106.2|1106|494247
1601546400000|2020-10-01 10:00:00|1109.4|1109.2|1107.6|1107.2|1114.8|1114.4|1104.6|1104.2|519839
1601550000000|2020-10-01 11:00:00|1107.4|1107|1127.2|1126.8|1127.6|1127|1106.4|1106|620312
1601553600000|2020-10-01 12:00:00|1127.4|1127|1112|1111.6|1127.4|1127.2|1110.6|1110.2|468079
1601557200000|2020-10-01 13:00:00|1111.8|1111.4|1111|1110.4|1119.2|1118.6|1106|1105.4|654938
1601560800000|2020-10-01 14:00:00|1110.8|1110.2|1105.8|1105.4|1114.8|1114.4|1102|1101.6|746745
1601564400000|2020-10-01 15:00:00|1106|1105.6|1123.8|1098.2|1123.8|1108.8|1103|1098.2|495298
1601622000000|2020-10-02 07:00:00|1139.6|1093.2|1087.4|1087|1139.6|1106|1084.6|1084.2|1014284
1601625600000|2020-10-02 08:00:00|1087.6|1087.2|1105|1104.6|1111|1110.6|1087.4|1087|640527
1601629200000|2020-10-02 09:00:00|1104.8|1104.8|1099.4|1099|1108|1107.6|1097.8|1097.6|306228
1601632800000|2020-10-02 10:00:00|1099.2|1099.2|1087.4|1087|1100.6|1100.4|1087|1086.8|501971
1601636400000|2020-10-02 11:00:00|1087.6|1087.2|1088.2|1087.8|1091.8|1091.6|1084.8|1084.6|370298
1601640000000|2020-10-02 12:00:00|1088|1087.6|1088.6|1088.2|1093.8|1093.4|1085|1084.6|836735
1601643600000|2020-10-02 13:00:00|1088.4|1088|1091.6|1091|1098.6|1098.2|1082|1081.6|526546
1601647200000|2020-10-02 14:00:00|1092|1091.2|1096.4|1096.2|1101.6|1101.2|1091.6|1091|623475
1601650800000|2020-10-02 15:00:00|1096.2|1096|1111.8|1102.8|1111.8|1104.6|1094.4|1094.2|349528
1601881200000|2020-10-05 07:00:00|1151.8|1095.4|1120|1119.4|1151.8|1140.2|1119|1095.4|605374
1601884800000|2020-10-05 08:00:00|1119.8|1119.2|1136|1135.6|1138|1137.6|1119|1118.2|447410
1601888400000|2020-10-05 09:00:00|1135.8|1135.8|1138.6|1138.4|1145.6|1145.2|1133|1132.6|544835
1601892000000|2020-10-05 10:00:00|1138.4|1138.2|1141|1140.4|1142.2|1142|1136.4|1136.2|247474
1601895600000|2020-10-05 11:00:00|1140.8|1140.6|1142.6|1142.2|1145.6|1145.2|1139.2|1138.8|213829
1601899200000|2020-10-05 12:00:00|1142.8|1142.4|1130.4|1130|1143.4|1143|1128.2|1127.6|260777
1601902800000|2020-10-05 13:00:00|1130.6|1130.2|1123.6|1122.6|1137|1136.6|1120.8|1120.4|382024
1601906400000|2020-10-05 14:00:00|1123.8|1123|1132.2|1131.8|1132.6|1132.2|1120.8|1120.4|474244
1601910000000|2020-10-05 15:00:00|1132|1132|1139.8|1139|1140.8|1140.4|1131.2|1131|412393
1601967600000|2020-10-06 07:00:00|4100|1133.2|1176.4|1175.8|4100|1181.4|1141.8|1133.2|1515274
1601971200000|2020-10-06 08:00:00|1176|1175.6|1184.2|1183.8|1186|1185.6|1170.6|1170|915540
1601974800000|2020-10-06 09:00:00|1184|1183.6|1185|1184.8|1188.8|1188.6|1176.8|1176.6|684869
1601978400000|2020-10-06 10:00:00|1184.8|1184.6|1195.4|1195|1198.8|1198.4|1182.2|1182|739233
1601982000000|2020-10-06 11:00:00|1195.2|1195.2|1205.2|1204.8|1206.6|1206.4|1193.8|1193.6|1257725
1601985600000|2020-10-06 12:00:00|1205.4|1205|1219.4|1219.2|1219.6|1219.2|1205.2|1205|1035729
1601989200000|2020-10-06 13:00:00|1219.2|1219|1204.8|1204|1226|1225.8|1203|1202.8|925644
1601992800000|2020-10-06 14:00:00|1205|1204.2|1219.2|1218.8|1221.2|1221|1202.2|1201.6|844839
1601996400000|2020-10-06 15:00:00|1219.4|1219|1227.8|1182.8|1227.8|1222.8|1218.4|1161.6|790851
1602054000000|2020-10-07 07:00:00|1228|1196.2|1218|1217.4|1235.6|1234.6|1199.8|1190.2|1246722
1602057600000|2020-10-07 08:00:00|1218.2|1217.6|1219.8|1219.4|1226.6|1226.2|1216.6|1216.2|706173
1602061200000|2020-10-07 09:00:00|1220|1219.6|1221.8|1221.4|1223|1222.6|1212.2|1212|578684
1602064800000|2020-10-07 10:00:00|1221.6|1221.2|1225.6|1225.2|1228.4|1228|1217.8|1217.6|794820
1602068400000|2020-10-07 11:00:00|1225.4|1225|1229.6|1229.2|1232.8|1232.6|1222.6|1222.4|511042
1602072000000|2020-10-07 12:00:00|1229.4|1229|1253|1252.2|1254.6|1254.4|1229|1228.8|1387983
1602075600000|2020-10-07 13:00:00|1252.8|1252.6|1245.6|1245.2|1255|1254.6|1244.6|1244.2|1343723
1602079200000|2020-10-07 14:00:00|1245.4|1245|1243.2|1243|1250|1249.6|1238.2|1238|1021552
1602082800000|2020-10-07 15:00:00|1243.4|1243.2|1257|1229.6|1257|1244.6|1236|1225|727773
1602140400000|2020-10-08 07:00:00|1268|1231|1260|1259.8|1268|1266.4|1247|1231|1439969
1602144000000|2020-10-08 08:00:00|1260.2|1260|1256.8|1256.4|1263|1262.8|1247.6|1247.4|656389
1602147600000|2020-10-08 09:00:00|1257|1256.6|1259.2|1259|1260.8|1260.6|1251.6|1251.2|512992
1602151200000|2020-10-08 10:00:00|1259|1258.8|1263.8|1263.6|1272.4|1272.2|1257.4|1257|694199
1602154800000|2020-10-08 11:00:00|1263.6|1263.4|1259|1258.6|1266.8|1266.6|1256.8|1256.4|342555
1602158400000|2020-10-08 12:00:00|1259.2|1258.8|1260.8|1260.6|1265|1264.6|1254.8|1254.6|335920
1602162000000|2020-10-08 13:00:00|1260.6|1260.4|1261.2|1260.6|1263.6|1263.4|1254.6|1254.2|496422
1602165600000|2020-10-08 14:00:00|1261.4|1260.8|1267.2|1266.6|1272.8|1272.6|1255.4|1255.2|757753
1602169200000|2020-10-08 15:00:00|1267.4|1266.8|1268|1245|1306.6|1267.2|1257.8|1241.2|475653
1602226800000|2020-10-09 07:00:00|4100|1252|1270.8|1270.4|4100|1275.6|1248.8|1246.8|852359
1602230400000|2020-10-09 08:00:00|1270.6|1270.2|1255.2|1254.8|1273|1272.6|1254.4|1254|419414
1602234000000|2020-10-09 09:00:00|1255|1254.6|1259.2|1258.6|1262.6|1262.4|1254.8|1254.4|300618
1602237600000|2020-10-09 10:00:00|1259|1258.8|1251.8|1251.4|1259.6|1259.4|1251|1250.6|245675
1602241200000|2020-10-09 11:00:00|1251.6|1251.2|1256.2|1255.8|1257.2|1257|1251|1250.8|315841
1602244800000|2020-10-09 12:00:00|1256|1256|1263.8|1263.2|1264.2|1264|1253.2|1253|3888391
1602248400000|2020-10-09 13:00:00|1263.6|1263.4|1253.4|1253.2|1265.8|1265.6|1248.6|1248.2|605210
1602252000000|2020-10-09 14:00:00|1253.2|1253|1243.2|1243|1254.2|1254|1237.4|1237.2|723805
1602255600000|2020-10-09 15:00:00|1243|1242.8|1244.4|1243.4|1245.8|1245.4|1238.6|1238|716887
1602486000000|2020-10-12 07:00:00|1262.8|1236.4|1272.2|1272|1289.2|1288.6|1255.2|1236.4|1481758
1602489600000|2020-10-12 08:00:00|1272.4|1272.2|1264.4|1264|1284.4|1284.2|1263.8|1263.2|615952
1602493200000|2020-10-12 09:00:00|1264.2|1264.2|1269.2|1268.8|1273|1272.8|1263.8|1263.6|337852
1602496800000|2020-10-12 10:00:00|1269|1268.6|1268.8|1268.4|1272.6|1272.4|1263.4|1263|232786
1602500400000|2020-10-12 11:00:00|1268.6|1268.2|1262.8|1262.6|1269.4|1269|1260.6|1260.4|321180
1602504000000|2020-10-12 12:00:00|1262.6|1262.4|1262|1261.6|1269.6|1269.4|1261|1260.6|496706
1602507600000|2020-10-12 13:00:00|1261.8|1261.4|1273|1272.6|1273.2|1272.8|1255.8|1255.6|910084
1602511200000|2020-10-12 14:00:00|1272.6|1272.4|1283.8|1283.6|1284.2|1284|1269.2|1268.8|1127356
1602514800000|2020-10-12 15:00:00|1284|1283.4|1279|1278.4|1284.2|1284|1276.8|1276.4|624087
1602572400000|2020-10-13 07:00:00|1286.6|1256.2|1254.8|1254.6|1286.6|1265.2|1247.8|1247.4|1039425
1602576000000|2020-10-13 08:00:00|1254.6|1254.4|1248.2|1247.6|1258.4|1258.2|1245|1244.8|575176
1602579600000|2020-10-13 09:00:00|1248|1247.4|1241.6|1241.2|1248.8|1248.4|1238.8|1238.4|555331
1602583200000|2020-10-13 10:00:00|1241.4|1241|1238.4|1238|1242.2|1241.8|1232.2|1231.6|720090
1602586800000|2020-10-13 11:00:00|1238.8|1238.2|1243.8|1243.6|1246.8|1246.6|1236.2|1236|364302
1602590400000|2020-10-13 12:00:00|1243.6|1243.4|1244.8|1244.4|1249.2|1248.8|1239.8|1239.6|565464
1602594000000|2020-10-13 13:00:00|1244.6|1244.2|1226.8|1226.6|1245.4|1244.8|1223.4|1223|831194
1602597600000|2020-10-13 14:00:00|1226.6|1226.4|1218.6|1218.2|1228.6|1228|1212.4|1212.2|1305078
1602601200000|2020-10-13 15:00:00|1218.8|1218.4|1227|1209.8|1227|1219.8|1214|1205.6|594742
1602658800000|2020-10-14 07:00:00|1227.6|1211.4|1247.2|1247|1247.4|1247|1212.6|1211.4|715500
1602662400000|2020-10-14 08:00:00|1247|1246.8|1241.2|1240.6|1250.2|1250|1241|1240.6|488381
1602666000000|2020-10-14 09:00:00|1241|1240.8|1228.8|1228.4|1242.8|1242.6|1228.2|1228|487714
1602669600000|2020-10-14 10:00:00|1229|1228.6|1228.6|1228|1231.6|1231.2|1224.6|1224.2|437106
1602673200000|2020-10-14 11:00:00|1228.4|1228.2|1226.2|1226|1233.2|1232.8|1222.6|1222.2|399923
1602676800000|2020-10-14 12:00:00|1226.4|1225.8|1245|1244.6|1246|1245.6|1224.8|1224.6|446826
1602680400000|2020-10-14 13:00:00|1245.2|1244.8|1241|1240.8|1252|1251.6|1239.6|1239|483425
1602684000000|2020-10-14 14:00:00|1240.8|1240.6|1233.4|1233|1245.6|1245|1231.6|1231.4|619982
1602687600000|2020-10-14 15:00:00|1233.6|1233.2|1238.2|1215.2|1238.2|1234.6|1228.6|1211.4|401292
1602745200000|2020-10-15 07:00:00|1291.2|1202.4|1192.4|1192|1291.2|1208.6|1188.8|1188|947513
1602748800000|2020-10-15 08:00:00|1192.2|1191.8|1173.6|1173|1195|1194.8|1172.6|1172.2|919404
1602752400000|2020-10-15 09:00:00|1173.8|1173.2|1173.4|1173.2|1179.6|1179.2|1171|1170.8|806125
1602756000000|2020-10-15 10:00:00|1173.2|1173|1168|1167.8|1176.6|1176|1166.2|1166|711929
1602759600000|2020-10-15 11:00:00|1168.2|1168|1169.4|1169|1170.6|1170.4|1162.2|1162|543635
1602763200000|2020-10-15 12:00:00|1169.2|1168.8|1165.2|1164.8|1170|1169.8|1160.2|1160|523962
1602766800000|2020-10-15 13:00:00|1165|1164.6|1175|1174.6|1177.4|1177.2|1164.4|1164|472483
1602770400000|2020-10-15 14:00:00|1174.8|1174.4|1181.2|1181|1185|1184.6|1172.8|1172.2|973092
1602774000000|2020-10-15 15:00:00|1181.4|1181.2|1212.8|1174.6|1212.8|1189.2|1179.6|1135.8|750659
1602831600000|2020-10-16 07:00:00|1205.8|1174.4|1176.4|1176|1205.8|1200.6|1168.8|1168.2|845344
1602835200000|2020-10-16 08:00:00|1176.6|1176.2|1171.4|1171|1177.2|1176.8|1165|1164.6|630389
1602838800000|2020-10-16 09:00:00|1171.6|1171.2|1161.4|1161|1171.6|1171.2|1155.2|1155|816044
1602842400000|2020-10-16 10:00:00|1161.2|1160.8|1184|1183.6|1185.6|1185|1160|1159.6|698199
1602846000000|2020-10-16 11:00:00|1183.8|1183.4|1188.4|1187.8|1191.8|1191.6|1180|1179.2|765926
1602849600000|2020-10-16 12:00:00|1188.6|1188|1188.8|1188.4|1192.4|1192.2|1184.2|1183.6|327234
1602853200000|2020-10-16 13:00:00|1188.6|1188.6|1192.8|1192.2|1195.6|1195.4|1178.8|1178.4|562907
1602856800000|2020-10-16 14:00:00|1192.6|1192.4|1201.8|1201.4|1209.6|1209|1190.8|1190.4|898516
1602860400000|2020-10-16 15:00:00|1201.6|1201.6|1222.6|1199.8|1236.2|1211.2|1201.6|1199.8|762480
1603090800000|2020-10-19 07:00:00|1219.6|1200.6|1223|1222.4|1238|1237.2|1210|1200.6|660201
1603094400000|2020-10-19 08:00:00|||||||||510
1603101600000|2020-10-19 10:00:00|1221.8|1221.4|1230.6|1230.2|1233.8|1233|1221.6|1220.8|130531
1603105200000|2020-10-19 11:00:00|1230.4|1230|1222.2|1221.8|1231.6|1231.2|1222.2|1221.8|313847
1603108800000|2020-10-19 12:00:00|1222.4|1222|1214.6|1214.2|1226.4|1226.2|1213.4|1212.8|319717
1603112400000|2020-10-19 13:00:00|1214.8|1214.4|1217.6|1217.2|1225|1224.8|1211.6|1211.2|503171
1603116000000|2020-10-19 14:00:00|1217.4|1217|1231|1230.6|1236.4|1236|1209.6|1209.2|561987
1603119600000|2020-10-19 15:00:00|1230.8|1230.4|1229.8|1229|1235.2|1234.8|1226.2|1225.6|379163
1603177200000|2020-10-20 07:00:00|1362|1216.4|1235.4|1234.8|1362|1235.4|1211.6|1210.8|1119988
1603180800000|2020-10-20 08:00:00|1235.6|1235|1251.8|1251.6|1252.8|1252.2|1235.2|1234.8|966219
1603184400000|2020-10-20 09:00:00|1252|1251.8|1255.2|1254.8|1262.8|1262.6|1251.4|1251|725361
1603188000000|2020-10-20 10:00:00|1255.4|1255|1269.4|1269|1270|1269.8|1246.6|1246.2|554782
1603191600000|2020-10-20 11:00:00|1269.6|1269.2|1271|1270.6|1276|1275.6|1265.4|1265.2|478188
1603195200000|2020-10-20 12:00:00|1271.2|1270.8|1267.4|1267|1272.6|1272.2|1258.2|1257.6|465813
1603198800000|2020-10-20 13:00:00|1267.2|1266.8|1280.2|1279.6|1281.4|1281|1263.8|1263.4|948258
1603202400000|2020-10-20 14:00:00|1280|1279.4|1275.2|1275|1280.6|1280.2|1264.8|1264.6|871368
1603206000000|2020-10-20 15:00:00|1275|1274.8|1280.6|1252.6|1286.6|1277.2|1266.4|1252.6|1331702
1603263600000|2020-10-21 07:00:00|1338|1276.8|1284.8|1284.2|1338|1290.2|1268.2|1050|1004591
1603267200000|2020-10-21 08:00:00|1284.6|1284|1264.8|1264.4|1287.4|1286.8|1264|1263.6|792016
1603270800000|2020-10-21 09:00:00|1265|1264.2|1270|1269.6|1274.6|1274|1260.4|1260|510273
1603274400000|2020-10-21 10:00:00|1269.6|1269.4|1267.8|1267.6|1275|1274.6|1262.8|1262.4|279881
1603278000000|2020-10-21 11:00:00|1267.6|1267.4|1267.6|1267.2|1268.2|1267.8|1260.8|1260.4|478559
1603281600000|2020-10-21 12:00:00|1267.8|1267.4|1261.8|1261.4|1268.2|1267.8|1261.4|1261|391551
1603285200000|2020-10-21 13:00:00|1261.6|1261.6|1257|1256.6|1262.2|1262|1246.6|1246.2|562702
1603288800000|2020-10-21 14:00:00|1257.2|1256.8|1249.2|1248.8|1258.8|1258.2|1245.2|1244.8|520996
1603292400000|2020-10-21 15:00:00|1249|1248.6|1252.6|1225.8|1252.6|1248.6|1241.8|1223.4|553679
1603350000000|2020-10-22 07:00:00|1253|1217.2|1225.6|1225|2000|1227.2|1206.2|1100|858517
1603353600000|2020-10-22 08:00:00|1225.4|1224.8|1233.6|1233.2|1241|1240.4|1224.2|1223.8|471762
1603357200000|2020-10-22 09:00:00|1233.8|1233.4|1233|1232.6|1234.8|1234.2|1224.8|1224.6|295659
1603360800000|2020-10-22 10:00:00|1232.8|1232.4|1245.2|1244.6|1248.4|1248|1227.8|1227.4|317022
1603364400000|2020-10-22 11:00:00|1245|1244.8|1245.4|1244.8|1248.4|1248.2|1238.2|1237.8|299489
1603368000000|2020-10-22 12:00:00|1245.6|1245|1227.4|1227|1246.6|1246.4|1224.8|1224.6|309331
1603371600000|2020-10-22 13:00:00|1227.2|1226.8|1242.8|1242|1245.8|1245.4|1225.6|1225.2|406124
1603375200000|2020-10-22 14:00:00|1243|1242.4|1248.2|1248|1251.6|1251|1236.4|1236|645014
1603378800000|2020-10-22 15:00:00|1248.6|1247.8|1259|1238.2|1259|1256.8|1248|1227.2|469879
1603436400000|2020-10-23 07:00:00|1328|1100|1278.8|1278.2|1328|1284|1254.2|1100|873448
1603440000000|2020-10-23 08:00:00|1279|1278.4|1280|1279.8|1288|1287.6|1274|1273.6|772328
1603443600000|2020-10-23 09:00:00|1280.2|1280|1276.6|1276.2|1285.4|1285.2|1275.2|1274.6|456569
1603447200000|2020-10-23 10:00:00|1276.8|1276.4|1268.8|1268|1284.4|1284|1268.2|1268|401451
1603450800000|2020-10-23 11:00:00|1268.6|1268.2|1279.4|1279|1279.8|1279.6|1267|1266.4|332291
1603454400000|2020-10-23 12:00:00|1279.2|1278.8|1283.4|1283.2|1287|1286.6|1275.4|1275|449272
1603458000000|2020-10-23 13:00:00|1283.2|1283|1277.6|1277.4|1284.8|1284.4|1276.2|1276|391553
1603461600000|2020-10-23 14:00:00|1277.8|1277.2|1273|1272.8|1278.8|1278.4|1261.6|1261|870767
1603465200000|2020-10-23 15:00:00|1272.8|1272.6|1274.2|1264|1274.4|1274.2|1268.4|1264|586749
1603699200000|2020-10-26 08:00:00|1241|1237.2|1276|1275.4|1277.8|1277.2|1236.2|1235.6|1203386
1603702800000|2020-10-26 09:00:00|1275.8|1275.6|1272|1271.4|1286.6|1286.2|1267.8|1267.4|750468
1603706400000|2020-10-26 10:00:00|1271.8|1271.2|1286|1285.6|1286|1285.6|1270.6|1270.2|688810
1603710000000|2020-10-26 11:00:00|1285.8|1285.4|1275.4|1275|1291.8|1291.2|1275|1274.6|521629
1603713600000|2020-10-26 12:00:00|1275.2|1274.8|1267.6|1267.4|1278|1277.6|1263.8|1263.4|397179
1603717200000|2020-10-26 13:00:00|1267.4|1267|1258.8|1258.2|1274|1273.6|1254.2|1253.6|487070
1603720800000|2020-10-26 14:00:00|1259|1258.8|1252.8|1252.4|1265.2|1265|1250.2|1249.8|585256
1603724400000|2020-10-26 15:00:00|1253|1252.6|1269.8|1269.2|1272|1271.6|1250.6|1250.4|834261
1603728000000|2020-10-26 16:00:00|1269.6|1268.8|1291.4|1253.6|1291.4|1272|1263|1253.6|422765
1603785600000|2020-10-27 08:00:00|1270|1257.6|1253.2|1252.6|1281.8|1280.6|1252.6|1252|1479664
1603789200000|2020-10-27 09:00:00|1253|1252.4|1243.8|1243.4|1254.8|1254.4|1239.4|1239|820880
1603792800000|2020-10-27 10:00:00|1243.6|1243.2|1253|1252.8|1253|1252.8|1241.8|1241.4|529775
1603796400000|2020-10-27 11:00:00|1253.2|1253|1249.4|1249|1255.6|1255.2|1248.6|1248.4|307148
1603800000000|2020-10-27 12:00:00|1249.2|1249.2|1236|1235.2|1251.4|1251|1235.2|1235|335290
1603803600000|2020-10-27 13:00:00|1235.8|1235.4|1234.2|1233.8|1236.4|1236|1227.4|1227|640376
1603807200000|2020-10-27 14:00:00|1234|1233.6|1218.4|1217.8|1235.8|1235.4|1217.8|1217.4|690403
1603810800000|2020-10-27 15:00:00|1218.2|1218|1205.2|1204.6|1219.2|1218.8|1197.8|1197.2|1112003
1603814400000|2020-10-27 16:00:00|1205.4|1204.8|1201.2|1193.4|1205.8|1205.6|1195.6|1193.4|844813
1603872000000|2020-10-28 08:00:00|1144.8|1140.4|1136|1135.2|1155|1154|1105|1104.2|2704827
1603875600000|2020-10-28 09:00:00|1135.6|1135.4|1139.8|1139.4|1141.8|1141|1124.4|1123.6|1029141
1603879200000|2020-10-28 10:00:00|1140|1139.6|1142.2|1141.8|1156.4|1156|1140|1139.6|751497
1603882800000|2020-10-28 11:00:00|1142.4|1141.6|1153.8|1153.2|1159.2|1159|1141.8|1141.6|723803
1603886400000|2020-10-28 12:00:00|1153.6|1153|1144.6|1144|1153.8|1153.2|1139.4|1139|855032
1603890000000|2020-10-28 13:00:00|1144.4|1144.2|1151|1150.4|1160.8|1160.2|1144|1143.6|1027285
1603893600000|2020-10-28 14:00:00|1150.8|1150.2|1134.6|1134.2|1155.4|1155.2|1131|1130.6|1274525
1603897200000|2020-10-28 15:00:00|1134.4|1134.4|1146|1145.6|1151.4|1151.2|1128|1127.8|1413124
1603900800000|2020-10-28 16:00:00|1145.8|1145.4|1145.6|1139.2|1154.2|1153.6|1138.8|1138.2|762457
1603958400000|2020-10-29 08:00:00|1148.2|1130.4|1128.4|1127.6|1158|1156.4|1125.2|1112.8|863450
1603962000000|2020-10-29 09:00:00|1128.2|1127.4|1130.6|1130.2|1138.8|1138.2|1121.8|1121.2|646876
1603965600000|2020-10-29 10:00:00|1130.4|1130|1137.8|1137.2|1141|1140.6|1121.6|1121|477641
1603969200000|2020-10-29 11:00:00|1137.6|1137|1115.2|1114.8|1138.6|1138.4|1113.6|1113.2|951063
1603972800000|2020-10-29 12:00:00|1115.4|1115|1125.4|1124.8|1130|1129.8|1114.4|1114|518646
1603976400000|2020-10-29 13:00:00|1125.2|1124.6|1128.4|1127.2|1131|1130.6|1108|1107.8|855844
1603980000000|2020-10-29 14:00:00|1128|1127.4|1141.6|1141|1155.4|1154.8|1125.8|1125|971570
1603983600000|2020-10-29 15:00:00|1141.8|1140.8|1135.8|1135.6|1152.6|1152|1134|1133.6|567763
1603987200000|2020-10-29 16:00:00|1136|1136.4|1140.6|1114.4|1140.6|1138.8|1129|1114.4|121078
1604044800000|2020-10-30 08:00:00|1136.2|1113.8|1128.2|1127.4|1140.4|1139.6|1116|1113.8|198096
1604048400000|2020-10-30 09:00:00|1128|1127.2|1153|1152.4|1156.6|1156|1127.4|1127|230112
1604052000000|2020-10-30 10:00:00|1152.6|1152.2|1149.2|1148.8|1153.4|1153|1139.6|1139|158220
1604055600000|2020-10-30 11:00:00|1150.2|1149|1149|1148.6|1154.2|1154|1144.8|1144.4|114757
1604059200000|2020-10-30 12:00:00|1149.2|1148.8|1152.4|1152|1154.6|1154.2|1141.2|1140.8|104133
1604062800000|2020-10-30 13:00:00|1152.2|1151.8|1155.6|1155.2|1159.8|1159.4|1148.8|1148.6|149649
1604066400000|2020-10-30 14:00:00|1155.4|1155.4|1143|1142.4|1175.2|1174.6|1142.2|1142|240447
1604070000000|2020-10-30 15:00:00|1142.6|1141.8|1164.4|1164.2|1165|1164.6|1142.2|1141.6|253855
1604073600000|2020-10-30 16:00:00|1164|1164|1161|1152.2|1167.6|1165.6|1158.2|1152.2|187582
1604304000000|2020-11-02 08:00:00|1188.8|1177.4|1176.4|1175.8|1188.8|1185|1159.2|1158.8|683487
1604307600000|2020-11-02 09:00:00|1176.2|1175.6|1183.6|1183|1190.4|1190|1172.8|1172.4|645081
1604311200000|2020-11-02 10:00:00|1183.4|1183.2|1192.4|1192.2|1196.8|1196.4|1182.4|1182|683145
1604314800000|2020-11-02 11:00:00|1192.2|1192|1201.6|1201.2|1201.8|1201.2|1187.6|1187.4|665721
1604318400000|2020-11-02 12:00:00|1201.4|1200.8|1201.2|1200.8|1208|1207.8|1197.8|1197.4|732870
1604322000000|2020-11-02 13:00:00|1201|1200.6|1212.6|1212.2|1213.8|1213.2|1198.4|1198|859637
1604325600000|2020-11-02 14:00:00|1212.8|1212|1199.8|1198.2|1213.2|1213|1188.2|1187.4|730320
1604329200000|2020-11-02 15:00:00|1200|1199|1199|1198.6|1203.4|1203.2|1193.8|1193.6|674478
1604332800000|2020-11-02 16:00:00|1198.8|1198.4|1215.4|1188|1216|1212.6|1193.8|1181.4|600809
1604390400000|2020-11-03 08:00:00|1236.2|1202.2|1261.6|1261|1281|1280.8|1235|1202.2|2175684
1604394000000|2020-11-03 09:00:00|1261.8|1261.2|1271.6|1271.2|1276.8|1276.6|1253.8|1253.4|1055481
1604397600000|2020-11-03 10:00:00|1271.8|1271.4|1274.2|1273.8|1276.6|1276.4|1265.4|1265.2|583055
1604401200000|2020-11-03 11:00:00|1274.4|1274|1271.8|1271.4|1276.4|1276.2|1267.8|1267.4|714566
1604404800000|2020-11-03 12:00:00|1272|1271.6|1262.8|1262.4|1273|1272.8|1261.4|1261.2|336895
1604408400000|2020-11-03 13:00:00|1262.6|1262.2|1267|1266.8|1269.6|1269.2|1255.4|1255|435578
1604412000000|2020-11-03 14:00:00|1267.2|1267|1284|1283.6|1284.8|1284.6|1263.8|1263.4|947477
1604415600000|2020-11-03 15:00:00|1283.8|1283.4|1283.2|1282.6|1286|1285.8|1274.8|1274.2|1065727
1604419200000|2020-11-03 16:00:00|1283|1282.8|1284.8|1277.6|1285.4|1285.2|1280.6|1271.2|953664
1604476800000|2020-11-04 08:00:00|1281|1237.4|1264|1263.6|1281|1266|1230.2|1228.4|1314688
1604480400000|2020-11-04 09:00:00|1263.8|1263.2|1271.2|1270.6|1281.2|1280.6|1260.2|1259.6|884776
1604484000000|2020-11-04 10:00:00|1271|1270.4|1266.8|1266|1271|1270.6|1252|1251.8|688861
1604487600000|2020-11-04 11:00:00|1266.6|1266.2|1259.4|1259|1268.2|1267.8|1254.4|1254|336384
1604491200000|2020-11-04 12:00:00|1259.6|1259.2|1278.2|1277.6|1278.8|1278.4|1257.2|1256.8|460848
1604494800000|2020-11-04 13:00:00|1278|1277.8|1282.6|1282.2|1287.4|1287|1276|1275.6|784944
1604498400000|2020-11-04 14:00:00|1282.8|1282.4|1271|1270.4|1286.8|1286.6|1258.2|1257.8|683626
1604502000000|2020-11-04 15:00:00|1271.2|1271|1273.6|1273.4|1280|1279.6|1262.6|1262.4|891614
1604505600000|2020-11-04 16:00:00|1273.8|1273.6|1278|1270.6|1278|1275.8|1268.8|1268.6|629856
1604563200000|2020-11-05 08:00:00|1346|1340.8|1321.4|1321|1358|1357|1319.2|1319|3454508
1604566800000|2020-11-05 09:00:00|1321.2|1320.8|1319|1318.6|1327|1326|1302.2|1302|1400662
1604570400000|2020-11-05 10:00:00|1318.8|1318.4|1330.4|1330|1330.6|1330|1312.8|1312.2|959140
1604574000000|2020-11-05 11:00:00|1330.2|1329.8|1335|1334.4|1347|1346.6|1327.2|1326.8|887153
1604577600000|2020-11-05 12:00:00|1335.2|1334.6|1335.8|1335.4|1340.4|1340|1328.4|1328|447701
1604581200000|2020-11-05 13:00:00|1335.6|1335|1322|1321.4|1335.8|1335.2|1319.8|1319.4|526963
1604584800000|2020-11-05 14:00:00|1322.2|1321.6|1327.2|1326.6|1328.6|1328|1318|1317.6|874735
1604588400000|2020-11-05 15:00:00|1327|1326.8|1335|1334.4|1342.8|1342.4|1324.6|1324|2578034
1604592000000|2020-11-05 16:00:00|1335.2|1334.6|1327.6|1320.4|1335.4|1335|1322.8|1293.4|795405
1604649600000|2020-11-06 08:00:00|1333|1330|1342.8|1342.2|1355.6|1354.6|1330|1328|1302263
1604653200000|2020-11-06 09:00:00|1342.6|1341.8|1322.2|1321.8|1344.6|1343.8|1321.2|1320.4|1127932
1604656800000|2020-11-06 10:00:00|1322.4|1321.6|1331.8|1331|1334.4|1334|1319.6|1319.4|809407
1604660400000|2020-11-06 11:00:00|1331.6|1331.2|1324.8|1324.4|1340.4|1340|1319.8|1319.6|519574
1604664000000|2020-11-06 12:00:00|1324.6|1324.6|1327.4|1326.8|1331.4|1330.8|1320.4|1320|505682
1604667600000|2020-11-06 13:00:00|1327.6|1327|1331.6|1331|1338|1337.8|1325.8|1325.4|782509
1604671200000|2020-11-06 14:00:00|1332|1331.2|1329.4|1329|1340.6|1340.2|1323.4|1323|687368
1604674800000|2020-11-06 15:00:00|1329.2|1328.8|1312.4|1312.2|1331|1330.4|1311.4|1311|644471
1604678400000|2020-11-06 16:00:00|1312.2|1312|1324.4|1299.8|1328.4|1316.4|1305|1299.8|493774
1604908800000|2020-11-09 08:00:00|1343|1300|1351.8|1351.4|1357.8|1357.6|1337.6|1300|1645879
1604912400000|2020-11-09 09:00:00|1351.6|1351|1351.8|1351.2|1363|1362.6|1349.4|1349|851429
1604916000000|2020-11-09 10:00:00|1352|1351.4|1367.8|1367.4|1368.8|1368.6|1352|1351.4|738897
1604919600000|2020-11-09 11:00:00|1368|1367.6|1459|1457.2|1459|1457.6|1357.4|1357|2491618
1604923200000|2020-11-09 12:00:00|1458.8|1457.4|1487|1485|1573.6|1562.2|1447|1446.8|8398906
1604926800000|2020-11-09 13:00:00|1486.8|1484.8|1523.6|1523|1527.8|1527.4|1483.4|1481.4|3663523
1604930400000|2020-11-09 14:00:00|1523.8|1523.2|1535.2|1534|1556|1555.6|1519.8|1519.2|4102317
1604934000000|2020-11-09 15:00:00|1535|1533.6|1527.2|1526.8|1548|1547.2|1511.8|1510.6|2740443
1604937600000|2020-11-09 16:00:00|1527.4|1527|1569.4|1527.4|1569.4|1539.6|1521.2|1521|1959713
1604995200000|2020-11-10 08:00:00|1546.6|1545.4|1590.8|1590|1594|1593.4|1546.6|1545.4|3690006
1604998800000|2020-11-10 09:00:00|1590.4|1589.6|1625.6|1624.8|1641.6|1640.8|1590.2|1589.6|4181900
1605002400000|2020-11-10 10:00:00|1625.4|1624.6|1609.2|1608.6|1639|1638.6|1597.8|1596.6|2066941
1605006000000|2020-11-10 11:00:00|1608.8|1608.4|1599.8|1597.8|1624.8|1624.2|1575.4|1575|1688456
1605009600000|2020-11-10 12:00:00|1599|1598|1591.4|1590.2|1599.6|1598|1579.4|1577.8|1084199
1605013200000|2020-11-10 13:00:00|1591.6|1590.4|1600|1599.4|1601.6|1601.2|1586.2|1586|1423389
1605016800000|2020-11-10 14:00:00|1599.8|1599.6|1615.8|1615.4|1616.6|1615.6|1593.2|1592.2|2042601
1605020400000|2020-11-10 15:00:00|1615.6|1615.2|1610|1609.6|1619.4|1618.8|1599.8|1599|3047768
1605024000000|2020-11-10 16:00:00|1609.8|1609.4|1634.6|1591.4|1634.8|1628.4|1608.6|1585|1421652
1605081600000|2020-11-11 08:00:00|1590|1588|1582.2|1580.6|1626|1625|1558|1557.6|1959338
1605085200000|2020-11-11 09:00:00|1582.4|1580.8|1575.2|1574.8|1595|1594|1567.2|1566.4|797308
1605088800000|2020-11-11 10:00:00|1575|1574.6|1576|1575.2|1592|1591.6|1571.6|1571|760534
1605092400000|2020-11-11 11:00:00|1575.8|1575.4|1572.2|1571.8|1583.2|1582.6|1570.4|1570|531055
1605096000000|2020-11-11 12:00:00|1572|1571.6|1579|1578.6|1583.8|1583.2|1569|1568.6|629987
1605099600000|2020-11-11 13:00:00|1578.8|1578.8|1564.6|1564.2|1582.8|1582.4|1564|1563.6|843706
1605103200000|2020-11-11 14:00:00|1564.8|1564.4|1543|1542.2|1568.6|1568|1538.4|1538|1568280
1605106800000|2020-11-11 15:00:00|1543.4|1542.4|1547|1546.8|1551.4|1550.4|1538.2|1537.8|976610
1605110400000|2020-11-11 16:00:00|1546.8|1546.6|1587|1542.4|1587|1553.8|1542.2|1541.8|942162
1605168000000|2020-11-12 08:00:00|1510|1505.6|1522.6|1521.4|1550|1548.8|1505|1501|1120048
1605171600000|2020-11-12 09:00:00|1522.8|1521.6|1524.4|1523.6|1529.6|1529.4|1513.8|1513|897648
1605175200000|2020-11-12 10:00:00|1524.2|1523.8|1525.4|1524.8|1530.4|1530.2|1520.8|1520|468513
1605178800000|2020-11-12 11:00:00|1525.2|1524.6|1521.2|1521|1530.6|1530.2|1520.8|1520.4|458913
1605182400000|2020-11-12 12:00:00|1521.4|1521.4|1507.2|1506.8|1524.4|1523.6|1505.8|1505|571394
1605186000000|2020-11-12 13:00:00|1507.4|1507|1500.8|1500.2|1513.2|1513|1495.4|1495|964967
1605189600000|2020-11-12 14:00:00|1501|1500.4|1501.4|1501|1505|1504.8|1486.4|1486|1198922
1605193200000|2020-11-12 15:00:00|1501.2|1500.8|1527.4|1527.2|1529|1528.8|1499.4|1498.8|1260001
1605196800000|2020-11-12 16:00:00|1527.2|1526.4|1561.4|1519|1561.4|1533.8|1520.2|1519|654893
1605254400000|2020-11-13 08:00:00|1538.8|1516.2|1548.2|1547.4|1558|1557|1513.8|1512.8|1021242
1605258000000|2020-11-13 09:00:00|1548|1547.6|1561|1560.6|1563.8|1563.6|1547.6|1547|972762
1605261600000|2020-11-13 10:00:00|1561.4|1560.8|1569|1568.8|1571.2|1571|1561.4|1560.8|739670
1605265200000|2020-11-13 11:00:00|1569.2|1569|1550|1549.6|1570.4|1570|1542.6|1542|545266
1605268800000|2020-11-13 12:00:00|1550.2|1549.8|1552|1551.6|1555.4|1555.2|1539.6|1539.2|422800
1605272400000|2020-11-13 13:00:00|1552.2|1551.8|1557.8|1557.4|1558.6|1558|1546.8|1546.4|512234
1605276000000|2020-11-13 14:00:00|1557.6|1557.2|1564|1563.4|1567|1566.8|1552.4|1552|555708
1605279600000|2020-11-13 15:00:00|1563.8|1563.2|1555.2|1554.8|1564.8|1564.2|1552.8|1552.4|851905
1605283200000|2020-11-13 16:00:00|1555.6|1555|1570.2|1521.4|1570.2|1562.6|1555.2|1521.4|673841
1605513600000|2020-11-16 08:00:00|1614.8|1551.4|1593.6|1592.4|1630|1629|1585|1551.4|1440685
1605517200000|2020-11-16 09:00:00|1594|1592.8|1629.8|1629.2|1630|1629.8|1594|1592.8|1368959
1605520800000|2020-11-16 10:00:00|1630|1629.4|1611.6|1611.4|1630|1629.8|1607.2|1606.8|693036
1605524400000|2020-11-16 11:00:00|1611.8|1611.6|1655|1654|1656|1655.6|1610.6|1610|1555212
1605528000000|2020-11-16 12:00:00|1654.8|1653.6|1652.2|1651.8|1666|1665.4|1648.8|1648.2|2048622
1605531600000|2020-11-16 13:00:00|1652.6|1652|1639.8|1639.4|1657.2|1656.6|1633.4|1632.8|890840
1605535200000|2020-11-16 14:00:00|1640|1639.6|1629|1628.6|1648|1647.4|1615.8|1615.2|1084669
1605538800000|2020-11-16 15:00:00|1629.4|1628.8|1637.8|1637.6|1641|1640.8|1613|1612.6|1265691
1605542400000|2020-11-16 16:00:00|1638|1637.8|1670|1623.6|1673.6|1640|1623.2|1622.6|1239167
1605600000000|2020-11-17 08:00:00|1648.8|1624|1614.8|1614|1648.8|1640.6|1606.4|1605.6|1039787
1605603600000|2020-11-17 09:00:00|1614.6|1614.2|1620.4|1620.2|1624.2|1623.8|1604.6|1604|631031
1605607200000|2020-11-17 10:00:00|1620.2|1620|1620.2|1619.8|1626.8|1626.6|1615.2|1615|664807
1605610800000|2020-11-17 11:00:00|1620|1619.6|1615.2|1614.8|1621.4|1621|1603.4|1603|727050
1605614400000|2020-11-17 12:00:00|1615.6|1615|1612.4|1612|1616.8|1616.2|1605.6|1605.2|354679
1605618000000|2020-11-17 13:00:00|1612.6|1612.2|1611|1610.6|1615.2|1615|1603|1602.6|512655
1605621600000|2020-11-17 14:00:00|1610.8|1610.8|1614.6|1614.2|1619.8|1619.4|1606.8|1606.6|665480
1605625200000|2020-11-17 15:00:00|1614.4|1614.4|1642.6|1642.2|1645|1644.4|1614.2|1614|2287923
1605628800000|2020-11-17 16:00:00|1642.8|1642.4|1691.4|1563.4|1691.4|1647.4|1638.4|1563.4|993538
1605686400000|2020-11-18 08:00:00|1653.8|1623.6|1640.8|1640.2|1653.8|1643.4|1615|1613.2|1091857
1605690000000|2020-11-18 09:00:00|1640.6|1640|1636.6|1636.4|1640.8|1640|1625.4|1625.2|810256
1605693600000|2020-11-18 10:00:00|1636.4|1636.2|1634.2|1633.8|1646.8|1646.6|1630.2|1630|683375
1605697200000|2020-11-18 11:00:00|1634|1633.6|1645.2|1644.8|1653|1652.8|1628.4|1628|550973
1605700800000|2020-11-18 12:00:00|1645.4|1645|1643.4|1643|1647.2|1647|1640.2|1640|423269
1605704400000|2020-11-18 13:00:00|1643.6|1643.2|1646.2|1646|1649.6|1649.2|1637|1636.8|453023
1605708000000|2020-11-18 14:00:00|1646.4|1646.2|1645.2|1644.6|1648.8|1648.6|1640.2|1640|646552
1605711600000|2020-11-18 15:00:00|1645.4|1644.8|1635.6|1635.2|1650|1649.8|1634.8|1634.6|661892
1605715200000|2020-11-18 16:00:00|1635.8|1635.4|1653.2|1633.2|1653.2|1642|1635|1633.2|486252
1605772800000|2020-11-19 08:00:00|1621.4|1610.2|1607.4|1607|1632|1630.8|1607|1606.8|750254
1605776400000|2020-11-19 09:00:00|1607.2|1606.6|1594.4|1594|1610.8|1610.2|1593.8|1593.4|994880
1605780000000|2020-11-19 10:00:00|1594.2|1593.8|1591|1590.6|1596.6|1596|1584.4|1584.2|897522
1605783600000|2020-11-19 11:00:00|1591.2|1590.8|1591.4|1591.2|1596|1595.8|1588.6|1588.4|703119
1605787200000|2020-11-19 12:00:00|1591.6|1591.4|1590.2|1590|1597.2|1596.8|1589.4|1589|740766
1605790800000|2020-11-19 13:00:00|1590|1589.8|1599.4|1599|1600.8|1600.4|1589.6|1589.2|850470
1605794400000|2020-11-19 14:00:00|1599.8|1599.2|1616.6|1616|1620.8|1620.4|1595.4|1595|888488
1605798000000|2020-11-19 15:00:00|1616.4|1616.2|1616|1615.8|1621.4|1621|1607.4|1606.8|914200
1605801600000|2020-11-19 16:00:00|1615.8|1615.6|1621.6|1574.2|1621.6|1621.4|1611.8|1574.2|705491
1605859200000|2020-11-20 08:00:00|1616.8|1601.4|1624.6|1624.2|1633.6|1631.6|1610.6|1601.4|536990
1605862800000|2020-11-20 09:00:00|1624.4|1624|1623.4|1623|1630.4|1630|1618.8|1618.2|361230
1605866400000|2020-11-20 10:00:00|1623.2|1622.8|1627.6|1627|1633|1632.6|1622.4|1622.2|497077
1605870000000|2020-11-20 11:00:00|1627.8|1627.2|1629.6|1629.2|1631.4|1631.2|1620.2|1620|340911
1605873600000|2020-11-20 12:00:00|1629.4|1629.4|1627.8|1627.6|1631.8|1631.6|1626.2|1626|366463
1605877200000|2020-11-20 13:00:00|1627.6|1627.4|1628.2|1627.8|1631.8|1631.4|1626.4|1626.2|305965
1605880800000|2020-11-20 14:00:00|1628.4|1628|1631|1630.6|1638|1637.8|1625.8|1625.6|624771
1605884400000|2020-11-20 15:00:00|1631.2|1630.8|1624.8|1624.4|1632.2|1631.8|1622.4|1622|660556
1605888000000|2020-11-20 16:00:00|1625|1624.6|1618.2|1610.8|1626.8|1626.6|1614.4|1577|413210
1606118400000|2020-11-23 08:00:00|1651.2|1645.4|1672.4|1672|1675|1674.8|1648.2|1645.4|1118777
1606122000000|2020-11-23 09:00:00|1672.6|1672.2|1661.8|1661.4|1673.4|1673|1654.6|1654.2|770709
1606125600000|2020-11-23 10:00:00|1661.6|1661|1662.8|1662.2|1666|1665.8|1657.6|1657|364404
1606129200000|2020-11-23 11:00:00|1662.6|1662.4|1663|1662.6|1664.4|1664|1655.4|1655.2|274759
1606132800000|2020-11-23 12:00:00|1663.2|1662.8|1655|1654.6|1663.4|1663|1649.2|1648.6|470936
1606136400000|2020-11-23 13:00:00|1654.6|1654.4|1648.4|1647.8|1656.6|1656|1645.8|1645.6|654366
1606140000000|2020-11-23 14:00:00|1648.2|1648|1643.6|1643|1650.8|1650.2|1636.2|1636|611221
1606143600000|2020-11-23 15:00:00|1643.8|1643.2|1658.4|1658|1663.6|1663.2|1643.6|1643.2|747748
1606147200000|2020-11-23 16:00:00|1658.2|1658.2|1670|1639.2|1670|1661.2|1653.6|1635.6|549455
1606204800000|2020-11-24 08:00:00|1690.2|1650|1699.8|1699.4|1700.6|1700.2|1672.2|1650|1286905
1606208400000|2020-11-24 09:00:00|1700|1699.6|1709.8|1709.6|1710.2|1710|1695.4|1695|1163481
1606212000000|2020-11-24 10:00:00|1709.6|1709.4|1720.6|1720.2|1722|1721.4|1707.8|1707.2|1002533
1606215600000|2020-11-24 11:00:00|1720.4|1720|1705.4|1705|1725.6|1725.4|1703.4|1703|579234
1606219200000|2020-11-24 12:00:00|1705.6|1705.2|1716.4|1716.2|1717.2|1717|1702.8|1702.6|401921
1606222800000|2020-11-24 13:00:00|1716.6|1716.4|1712.4|1711.8|1724|1723.8|1712.2|1711.6|686623
1606226400000|2020-11-24 14:00:00|1712.2|1712|1711.2|1711|1715|1714|1704.4|1704.2|804470
1606230000000|2020-11-24 15:00:00|1711|1710.8|1714|1713.4|1721.6|1721|1704.2|1704|1245167
1606233600000|2020-11-24 16:00:00|1714.4|1713.6|1728.6|1721|1735|1725.2|1713.6|1681|890915
1606291200000|2020-11-25 08:00:00|1755.2|1751.6|1739.2|1738.6|1778.4|1777.6|1711.8|1710|1783228
1606294800000|2020-11-25 09:00:00|1739.4|1738.8|1720.2|1719.4|1746.8|1746.4|1715.2|1715|1542994
1606298400000|2020-11-25 10:00:00|1720|1719.2|1712.6|1712|1727.2|1726.4|1710.8|1710|849824
1606302000000|2020-11-25 11:00:00|1712.8|1712.2|1714.4|1714|1716|1715.8|1703.4|1703|742021
1606305600000|2020-11-25 12:00:00|1714.2|1713.8|1723.6|1723|1732.4|1732|1713.6|1713.2|578411
1606309200000|2020-11-25 13:00:00|1723.8|1723.2|1730.2|1730|1731.6|1731|1718.8|1718.4|788541
1606312800000|2020-11-25 14:00:00|1730|1729.8|1731.4|1731|1746|1745.8|1724.4|1724.2|1175216
1606316400000|2020-11-25 15:00:00|1731.6|1731.2|1739.2|1739|1747.4|1747.2|1728.2|1727.6|1135899
1606320000000|2020-11-25 16:00:00|1739|1738.8|1752.2|1726.2|1752.2|1745|1738.8|1721.6|433981
1606377600000|2020-11-26 08:00:00|1755|1730.8|1718.8|1718.2|1759.6|1746.8|1711.6|1711|758187
1606381200000|2020-11-26 09:00:00|1718.6|1718|1725.2|1724.6|1730|1729.6|1715.8|1715.4|424717
1606384800000|2020-11-26 10:00:00|1725|1724.8|1705.6|1705.2|1726.8|1726.4|1703.8|1703.6|510227
1606388400000|2020-11-26 11:00:00|1705.8|1705.4|1710.8|1710.6|1713.8|1713.6|1705.4|1705.2|395513
1606392000000|2020-11-26 12:00:00|1710.6|1710.4|1713.8|1713.4|1714.6|1714.2|1706|1705.4|534256
1606395600000|2020-11-26 13:00:00|1714|1713.6|1708.4|1708.2|1715|1714.8|1706.8|1706.4|350942
1606399200000|2020-11-26 14:00:00|1708.6|1708.4|1716|1715.8|1717|1716.8|1705.8|1705.4|332733
1606402800000|2020-11-26 15:00:00|1716.4|1716.2|1727.4|1727.2|1730.4|1730|1716.2|1715.8|708574
1606406400000|2020-11-26 16:00:00|1727.6|1727|1737.2|1696|1737.2|1728.4|1720.6|1696|370819
1606464000000|2020-11-27 08:00:00|1712|1710|1740.6|1740.2|1744.6|1744.4|1705.8|1705|533756
1606467600000|2020-11-27 09:00:00|1741|1740.4|1747.4|1747|1750|1749.8|1737|1736.4|690661
1606471200000|2020-11-27 10:00:00|1747.2|1747.2|1747.6|1747|1755|1754.8|1746.2|1745.8|583551
1606474800000|2020-11-27 11:00:00|1747.4|1747.2|1745.8|1745.6|1749.2|1748.8|1742.4|1742.2|261245
1606478400000|2020-11-27 12:00:00|1745.6|1745.4|1746.6|1746.2|1750|1749.8|1744|1743.6|260028
1606482000000|2020-11-27 13:00:00|1746.8|1746.4|1750.8|1750.6|1751.8|1751.4|1744.8|1744.4|344566
1606485600000|2020-11-27 14:00:00|1751|1750.8|1754.8|1754.4|1761|1760.6|1751|1750.6|611275
1606489200000|2020-11-27 15:00:00|1755|1754.6|1737|1736.8|1758|1757.6|1736.6|1736.2|695634
1606492800000|2020-11-27 16:00:00|1736.8|1736.6|1755.2|1726.2|1755.2|1738.4|1732.8|1726.2|371840
1606723200000|2020-11-30 08:00:00|1746.8|1704.6|1710.6|1710.2|1746.8|1719.8|1692.6|1691|872855
1606726800000|2020-11-30 09:00:00|1710.4|1710.4|1700|1699.6|1718.6|1718|1698.2|1697.8|542731
1606730400000|2020-11-30 10:00:00|1700.2|1699.8|1700.8|1700.4|1704|1703.8|1697.2|1697|385237
1606734000000|2020-11-30 11:00:00|1700.6|1700.2|1698.4|1698|1705.6|1705|1694.2|1693.6|584729
1606737600000|2020-11-30 12:00:00|1698.2|1697.8|1694.4|1694.2|1707|1706.6|1694.4|1694|322829
1606741200000|2020-11-30 13:00:00|1694.8|1694.6|1708.6|1708.4|1710.6|1710.2|1694.4|1694|331409
1606744800000|2020-11-30 14:00:00|1708.4|1708.2|1705.2|1704.8|1710.8|1710.4|1700.2|1700|538990
1606748400000|2020-11-30 15:00:00|1705.4|1705|1697|1696.6|1707.6|1707.2|1690.8|1690.6|725966
1606752000000|2020-11-30 16:00:00|1696.8|1696.4|1695.6|1646.4|1698.6|1698.2|1684.6|1646.4|604494
1606809600000|2020-12-01 08:00:00|1695|1668.8|1734.6|1734|1746.8|1746|1678.2|1668.8|1407522
1606813200000|2020-12-01 09:00:00|1734.8|1733.8|1733|1732.6|1738.8|1738.2|1728.8|1728.4|671799
1606816800000|2020-12-01 10:00:00|1733.2|1732.8|1745.4|1744.8|1750.2|1749.8|1732.8|1732.6|693167
1606820400000|2020-12-01 11:00:00|1745.2|1744.6|1755.8|1755.2|1761|1760.6|1744.8|1744.6|628493
1606824000000|2020-12-01 12:00:00|1755.6|1755|1765.6|1765|1772|1771.6|1753.8|1753.2|688790
1606827600000|2020-12-01 13:00:00|1765.4|1765.2|1755.2|1755|1769.4|1769|1745.6|1745|608290
1606831200000|2020-12-01 14:00:00|1755.4|1755.2|1761.2|1760.8|1765.8|1765.2|1751.8|1751.4|596782
1606834800000|2020-12-01 15:00:00|1761|1760.4|1763|1762.4|1769.8|1769.6|1755|1754.8|721969
1606838400000|2020-12-01 16:00:00|1762.8|1762.6|1775.6|1742.8|1782.8|1767.6|1759.4|1742.8|549107
1606896000000|2020-12-02 08:00:00|1753.8|1738.2|1750.8|1750.4|1765|1764.6|1739.4|1738.2|790165
1606899600000|2020-12-02 09:00:00|1750.6|1750.2|1758.6|1758.2|1763.2|1762.8|1739.8|1739.4|823613
1606903200000|2020-12-02 10:00:00|1758.4|1758|1762.2|1761.6|1765|1764.8|1754.8|1754.2|399049
1606906800000|2020-12-02 11:00:00|1762|1761.8|1757.2|1756.6|1768.8|1768.2|1744|1743.6|387757
1606910400000|2020-12-02 12:00:00|1756.8|1756.2|1763.4|1762.8|1769.6|1769.2|1754.8|1754.4|376470
1606914000000|2020-12-02 13:00:00|1763.6|1763|1762.4|1762|1766.4|1766|1758.2|1757.2|340937
1606917600000|2020-12-02 14:00:00|1762.2|1761.8|1769.6|1769.2|1774.6|1774|1754.4|1754.2|781812
1606921200000|2020-12-02 15:00:00|1770|1769|1790|1789.6|1790|1789.8|1769.2|1769|818274
1606924800000|2020-12-02 16:00:00|1789.8|1789.8|1789.2|1788.4|1796.6|1796.2|1787.4|1786.8|648160
1606982400000|2020-12-03 08:00:00|1787|1784.2|1782.8|1782.6|1796.6|1795.8|1774.8|1773.6|657165
1606986000000|2020-12-03 09:00:00|1783|1782.4|1775.4|1774.8|1788|1787.6|1773.6|1773.2|540236
1606989600000|2020-12-03 10:00:00|1775.2|1775|1786|1785.4|1787.6|1787|1775.2|1774.8|355579
1606993200000|2020-12-03 11:00:00|1785.8|1785.2|1789.2|1788.8|1791.8|1791.6|1785|1784.6|308371
1606996800000|2020-12-03 12:00:00|1789.4|1789|1774.8|1774.4|1793.8|1793.4|1773.6|1773.2|455409
1607000400000|2020-12-03 13:00:00|1774.6|1774.2|1803.2|1802.8|1803.8|1803.2|1772.8|1772.2|881369
1607004000000|2020-12-03 14:00:00|1803|1802.6|1799|1797.6|1806|1805.4|1793.6|1793|833957
1607007600000|2020-12-03 15:00:00|1799.2|1797.8|1808.6|1808.4|1811.8|1811.2|1795.8|1795.6|842531
1607011200000|2020-12-03 16:00:00|1808.8|1808.6|1830|1794|1830|1811.8|1801|1794|470646
1607068800000|2020-12-04 08:00:00|1816|1779|1812.6|1812|1827|1817.4|1795|1779|746648
1607072400000|2020-12-04 09:00:00|1812.4|1811.8|1823.8|1823.4|1827|1826.8|1809.4|1809|675321
1607076000000|2020-12-04 10:00:00|1824|1823.6|1823.6|1823.2|1825.8|1825.2|1814.8|1814.4|706547
1607079600000|2020-12-04 11:00:00|1823.4|1823|1823.2|1822.8|1830.8|1830.6|1820.6|1820.2|699099
1607083200000|2020-12-04 12:00:00|1823|1822.6|1842.4|1841.8|1844|1843.6|1822.4|1822|640636
1607086800000|2020-12-04 13:00:00|1842|1842|1839.6|1839|1847.8|1847.6|1832.4|1832|458404
1607090400000|2020-12-04 14:00:00|1839.4|1838.8|1838.4|1837.8|1855|1854.6|1836.2|1835.8|936876
1607094000000|2020-12-04 15:00:00|1837.8|1837.6|1811.2|1810.8|1838.6|1838.2|1805.4|1804|1156608
1607097600000|2020-12-04 16:00:00|1811.4|1811|1849|1813.2|1849|1824.8|1809|1808.6|845958
1607328000000|2020-12-07 08:00:00|1846.8|1840.6|1793.4|1793|1848|1846.4|1790.4|1790|1572527
1607331600000|2020-12-07 09:00:00|1793.6|1793.2|1806.2|1806|1811.8|1811.2|1787.4|1787|602786
1607335200000|2020-12-07 10:00:00|1806|1805.8|1804.4|1804|1808.6|1808.2|1797.4|1797|438443
1607338800000|2020-12-07 11:00:00|1804.6|1804.2|1814.8|1814.4|1818.8|1818.6|1803.2|1802.8|399360
1607342400000|2020-12-07 12:00:00|1814.6|1814.6|1806.2|1805.6|1815.6|1815|1802.2|1802|443491
1607346000000|2020-12-07 13:00:00|1806.4|1805.8|1798.2|1797.8|1808|1807.6|1795.6|1795.2|510936
1607349600000|2020-12-07 14:00:00|1798.4|1798|1770.6|1770|1803|1802.6|1767.4|1767|1076468
1607353200000|2020-12-07 15:00:00|1770.8|1770.4|1777.2|1777|1780.4|1780|1759.6|1759.4|757851
1607356800000|2020-12-07 16:00:00|1777.4|1777.2|1780.8|1774.4|1780.8|1778|1770.8|1770.4|505258
1607414400000|2020-12-08 08:00:00|1765|1760.8|1779|1778.6|1783.4|1782.8|1755.2|1753|649987
1607418000000|2020-12-08 09:00:00|1778.8|1778.4|1770.4|1769.8|1785|1784.8|1769.6|1769.2|358232
1607421600000|2020-12-08 10:00:00|1770.6|1770|1763.4|1763|1772.4|1771.8|1757.8|1757.2|362337
1607425200000|2020-12-08 11:00:00|1763.2|1762.8|1747.4|1747|1763.4|1763.2|1746|1745.6|455764
1607428800000|2020-12-08 12:00:00|1747.6|1747.2|1750.8|1750.6|1752|1751.8|1745.8|1745.6|355023
1607432400000|2020-12-08 13:00:00|1751|1750.4|1762.2|1762|1764.8|1764.6|1749.6|1749.2|450682
1607436000000|2020-12-08 14:00:00|1762.4|1762.2|1754.2|1753.8|1765|1764.6|1748.8|1748.4|532976
1607439600000|2020-12-08 15:00:00|1754|1753.6|1741.4|1741.2|1755|1754.8|1740.6|1740.2|676603
1607443200000|2020-12-08 16:00:00|1741.6|1741.4|1751.4|1750.4|1754.6|1754.4|1740.8|1740.6|482409
1607500800000|2020-12-09 08:00:00|1782.6|1740.6|1790.2|1790|1792.8|1792|1753.4|1740.6|790613
1607504400000|2020-12-09 09:00:00|1790.6|1790.2|1792.8|1792.4|1796.8|1796.4|1781.8|1781.4|513566
1607508000000|2020-12-09 10:00:00|1792.6|1792|1799.4|1799|1802|1801.6|1792.4|1792|566301
1607511600000|2020-12-09 11:00:00|1799.2|1799.2|1802|1801.6|1802.4|1802|1788.4|1788|416407
1607515200000|2020-12-09 12:00:00|1802.2|1801.8|1791.8|1791.4|1805.8|1805.4|1782.2|1782|311165
1607518800000|2020-12-09 13:00:00|1791.6|1791.6|1787.8|1787.4|1792.4|1792|1783.8|1783.2|222423
1607522400000|2020-12-09 14:00:00|1787.6|1787.6|1786.6|1786.4|1793.8|1793.6|1780.4|1780.2|549062
1607526000000|2020-12-09 15:00:00|1786.4|1786.2|1775|1774.6|1795.2|1795|1774.6|1774.2|504914
1607529600000|2020-12-09 16:00:00|1775.2|1774.8|1770.4|1758.6|1777|1776.6|1763.2|1758.6|497861
1607587200000|2020-12-10 08:00:00|1780.2|1752.8|1774.2|1773.8|1780.2|1779|1763|1752.8|428838
1607590800000|2020-12-10 09:00:00|1774.4|1774|1762.6|1762.2|1776|1775.6|1761.4|1761.2|309775
1607594400000|2020-12-10 10:00:00|1763|1762.4|1767.8|1767.2|1770|1769.4|1761.4|1760.6|29639
1607598000000|2020-12-10 11:00:00|1757.4|1757|1747.6|1747|1759|1758.8|1743.6|1743|562072
1607601600000|2020-12-10 12:00:00|1747.4|1746.8|1733.2|1732.6|1747.4|1746.8|1728.2|1727.6|841457
1607605200000|2020-12-10 13:00:00|1733|1732.8|1712.4|1711.8|1748|1747.6|1701.6|1701.2|1176828
1607608800000|2020-12-10 14:00:00|1712.2|1711.4|1705.4|1704.6|1714.8|1714.4|1696|1695.4|1170987
1607612400000|2020-12-10 15:00:00|1706|1704.8|1702.6|1702.4|1710.2|1709.8|1697.6|1697|1325492
1607616000000|2020-12-10 16:00:00|1702.4|1702|1718.4|1687.8|1718.4|1713.4|1700|1687.8|1358105
1607673600000|2020-12-11 08:00:00|1709.6|1709|1672.8|1672.2|1716.6|1714.4|1669.2|1669|1732153
1607677200000|2020-12-11 09:00:00|1672.6|1672|1676.4|1676|1692|1691.2|1669|1668.8|782975
1607680800000|2020-12-11 10:00:00|1676.2|1675.8|1676.2|1675.8|1686.8|1686.4|1673.2|1673|750627
1607684400000|2020-12-11 11:00:00|1676.4|1676|1663.8|1663.4|1678|1677.6|1650.6|1650.2|1400530
1607688000000|2020-12-11 12:00:00|1663.6|1663.2|1671.6|1671.4|1673.4|1673|1654.8|1654|534082
1607691600000|2020-12-11 13:00:00|1672|1671.6|1677.6|1677.2|1678.6|1678.2|1666.2|1665.8|495018
1607695200000|2020-12-11 14:00:00|1677.4|1677|1679.2|1678.6|1688.8|1688.2|1675.4|1675|724310
1607698800000|2020-12-11 15:00:00|1679.4|1678.4|1674.2|1674|1684.4|1683.8|1672.6|1672.2|897539
1607702400000|2020-12-11 16:00:00|1674.4|1674.2|1669.8|1649.4|1675.6|1675.4|1664.4|1649.4|680770
1607932800000|2020-12-14 08:00:00|1705.6|1654.8|1724.2|1723.8|1738|1737.6|1697|1654.8|1004134
1607936400000|2020-12-14 09:00:00|1724.4|1724|1722|1721.4|1728|1727|1709.2|1708.4|244351
1607940000000|2020-12-14 10:00:00|1721.6|1721.2|1740.4|1740|1748.8|1748.4|1721|1720.6|455120
1607943600000|2020-12-14 11:00:00|1740.6|1740.2|1741.8|1741.2|1747|1746.8|1737.2|1737|275593
1607947200000|2020-12-14 12:00:00|1741.6|1741|1729|1728.6|1741.6|1741|1726|1725.4|220754
1607950800000|2020-12-14 13:00:00|1729.2|1728.8|1730.6|1730.4|1733.6|1733.2|1723.6|1723.2|152645
1607954400000|2020-12-14 14:00:00|1730.8|1730.6|1703.2|1702.6|1732.6|1732.2|1698.6|1698|443932
1607958000000|2020-12-14 15:00:00|1703.4|1703|1717.2|1716.8|1743.2|1742.6|1699.8|1699|738723
1607961600000|2020-12-14 16:00:00|1717|1717|1715|1705.8|1720.6|1717.4|1705.8|1705.2|471248
1608019200000|2020-12-15 08:00:00|1706.2|1689.8|1721|1720.4|1723.2|1722.6|1691.4|1689.8|400652
1608022800000|2020-12-15 09:00:00|1720.8|1720.6|1724.4|1724|1729.8|1729.4|1719|1718.6|345563
1608026400000|2020-12-15 10:00:00|1724.2|1723.8|1724.6|1724.2|1729|1728.8|1720.2|1720|216619
1608030000000|2020-12-15 11:00:00|1724.4|1724|1725.6|1725|1730|1729.8|1718.8|1718.4|164752
1608033600000|2020-12-15 12:00:00|1725.8|1725.2|1715.6|1715.4|1729.4|1729|1714.8|1714.4|174149
1608037200000|2020-12-15 13:00:00|1715.4|1715.2|1721|1720.6|1725|1724.4|1711|1710.8|241678
1608040800000|2020-12-15 14:00:00|1720.8|1720.4|1717|1716.4|1730|1729.6|1714.8|1714.6|338284
1608044400000|2020-12-15 15:00:00|1716.8|1716.6|1725.2|1724.6|1727|1726.6|1705.4|1705.2|371546
1608048000000|2020-12-15 16:00:00|1725|1724.4|1740.6|1690.4|1740.6|1733|1719.8|1690.4|409446
1608105600000|2020-12-16 08:00:00|1758.8|1720.2|1762.6|1761.8|1775.8|1775.2|1733.8|1720.2|1311611
1608109200000|2020-12-16 09:00:00|1762.8|1761.6|1770|1769.6|1771.8|1771.4|1755.6|1755|884071
1608112800000|2020-12-16 10:00:00|1770.2|1769.8|1756.8|1756.4|1770.6|1770.2|1753.8|1753.2|348370
1608116400000|2020-12-16 11:00:00|1757|1756.2|1752.2|1751.8|1758.2|1757.6|1748.2|1747.8|306310
1608120000000|2020-12-16 12:00:00|1752|1751.4|1734.8|1734.4|1752.2|1751.6|1732.2|1732|357323
1608123600000|2020-12-16 13:00:00|1735|1734.6|1722.2|1721.6|1737.8|1737.2|1718.8|1718.2|427535
1608127200000|2020-12-16 14:00:00|1722|1722|1717.8|1717.4|1723.8|1723.4|1705.4|1705|676439
1608130800000|2020-12-16 15:00:00|1718|1717.6|1710.8|1710.4|1720.8|1720.2|1702.2|1702|700305
1608134400000|2020-12-16 16:00:00|1711|1710.6|1786.4|1648.6|1786.4|1727|1706.8|1648.6|600188
1608192000000|2020-12-17 08:00:00|1747.4|1715|1730|1729.2|1749.8|1749.2|1717.4|1715|685543
1608195600000|2020-12-17 09:00:00|1730.2|1729.4|1718.4|1718.2|1737.8|1737.2|1718|1717.4|290705
1608199200000|2020-12-17 10:00:00|1718.6|1718.4|1706|1705.4|1719.4|1718.6|1704.2|1703.8|316256
1608202800000|2020-12-17 11:00:00|1705.8|1705.6|1725.8|1724.8|1725.8|1725.4|1705.4|1705|301398
1608206400000|2020-12-17 12:00:00|1725.2|1725|1727.6|1727.2|1730.8|1730.4|1722.6|1722.2|475518
1608210000000|2020-12-17 13:00:00|1727.4|1727|1726.6|1726.4|1734|1733.6|1724.8|1724.6|337992
1608213600000|2020-12-17 14:00:00|1726.8|1726.6|1727.2|1726.6|1732.2|1732|1721|1720.4|408320
1608217200000|2020-12-17 15:00:00|1727|1726.8|1715.8|1715.4|1728|1727.6|1713|1712.4|570079
1608220800000|2020-12-17 16:00:00|1716|1715.6|1731.6|1693|1731.6|1724.6|1714.8|1693|317954
1608278400000|2020-12-18 08:00:00|1731.4|1697.6|1712.6|1711.8|1731.4|1720.2|1699.4|1697.6|477702
1608282000000|2020-12-18 09:00:00|1712.8|1712|1712|1711.4|1725.2|1724.6|1698.4|1698|473869
1608285600000|2020-12-18 10:00:00|1711.8|1711.2|1727.6|1727.2|1729.8|1729.6|1710.8|1710.6|1710784
1608289200000|2020-12-18 11:00:00|1727.8|1727.4|1713.2|1712.8|1728.8|1728.2|1712|1711.6|463394
1608292800000|2020-12-18 12:00:00|1713.4|1713|1707.4|1707|1715.2|1714.8|1703.6|1703|304924
1608296400000|2020-12-18 13:00:00|1707.2|1706.8|1701.8|1701.2|1711.8|1711.2|1700.6|1700.2|3861693
1608300000000|2020-12-18 14:00:00|1701.6|1701.4|1700.4|1699.6|1709.4|1709.2|1696.4|1695.6|727568
1608303600000|2020-12-18 15:00:00|1700.2|1699.4|1698.8|1698.4|1703|1702.4|1690.6|1690.2|480068
1608307200000|2020-12-18 16:00:00|1699|1698.6|1698.4|1690.8|1703.8|1703.4|1693.6|1690.8|479109
1608537600000|2020-12-21 08:00:00|1616.6|1604|1625.2|1624.6|1634|1633.8|1580.4|1580.2|2297430
1608541200000|2020-12-21 09:00:00|1625|1624.2|1612|1611.6|1627.6|1627|1606.2|1606|738893
1608544800000|2020-12-21 10:00:00|1611.8|1611.8|1581.2|1580.6|1612|1611.8|1576.2|1575.8|1724151
1608548400000|2020-12-21 11:00:00|1581.4|1580.8|1618.2|1617.4|1621.6|1621|1579.4|1579|865918
1608552000000|2020-12-21 12:00:00|1618|1617.6|1611.2|1610.8|1627.4|1627|1607.8|1607.2|504428
1608555600000|2020-12-21 13:00:00|1611|1611|1593|1592.4|1611.2|1611|1589.2|1589|752115
1608559200000|2020-12-21 14:00:00|1593.2|1592.6|1614|1613.4|1627.4|1626.6|1591.8|1591.6|951583
1608562800000|2020-12-21 15:00:00|1613.6|1613.2|1602.8|1602.4|1619.8|1619.2|1599.4|1599|1043485
1608566400000|2020-12-21 16:00:00|1603|1602.6|1620|1594.6|1625.8|1621.4|1603|1594.6|698632
1608624000000|2020-12-22 08:00:00|1633|1606.6|1663.4|1662.8|1671.8|1671.2|1621.6|1606.6|743447
1608627600000|2020-12-22 09:00:00|1663.6|1663|1649.2|1648.8|1668|1667.4|1648.8|1648.4|381765
1608631200000|2020-12-22 10:00:00|1649.4|1649|1651.6|1651|1661|1660.6|1645.6|1645.2|339969
1608634800000|2020-12-22 11:00:00|1651.4|1651.2|1655.8|1655.4|1660|1659.6|1649.8|1649.4|199575
1608638400000|2020-12-22 12:00:00|1655.6|1655.2|1660.8|1660.2|1661.8|1661.6|1653.8|1653.4|214114
1608642000000|2020-12-22 13:00:00|1660.6|1660.4|1667.4|1666.8|1672|1671.2|1660.6|1660.2|417393
1608645600000|2020-12-22 14:00:00|1667.2|1666.6|1653.8|1653.2|1667.2|1666.8|1649.2|1648.6|413318
1608649200000|2020-12-22 15:00:00|1654|1653|1665.6|1665|1668.4|1668.2|1651.4|1650.8|342013
1608652800000|2020-12-22 16:00:00|1665.8|1665.2|1663.8|1656.4|1667|1666.8|1659.4|1656.4|405296
1608710400000|2020-12-23 08:00:00|1669.6|1642.4|1681|1680.6|1684.8|1684.2|1661.8|1642.4|468808
1608714000000|2020-12-23 09:00:00|1680.8|1680.4|1684.2|1683.8|1688.8|1688.4|1677.4|1677|385443
1608717600000|2020-12-23 10:00:00|1684.4|1684|1678|1677.6|1686.6|1686.2|1677|1676.4|205793
1608721200000|2020-12-23 11:00:00|1677.8|1677.4|1675.4|1675|1677.8|1677.6|1670.4|1670|148590
1608724800000|2020-12-23 12:00:00|1675.2|1674.8|1671.8|1671.4|1677.2|1677|1669.4|1669.2|169550
1608728400000|2020-12-23 13:00:00|1672|1671.2|1677.8|1677.4|1678.6|1678.2|1667.4|1667|225444
1608732000000|2020-12-23 14:00:00|1678|1677.6|1713.8|1713|1716|1715.6|1676.6|1676.2|1091633
1608735600000|2020-12-23 15:00:00|1713.6|1713.2|1727|1726.4|1728|1727.6|1701|1700|1661994
1608739200000|2020-12-23 16:00:00|1726.8|1726.6|1746.6|1715.8|1746.6|1732.2|1724|1715.8|643714
1608796800000|2020-12-24 08:00:00|1749.6|1747.8|1738|1737.2|1771|1770.2|1738|1737|673014
1608800400000|2020-12-24 09:00:00|1737.8|1737|1745.2|1744.8|1747.8|1747.6|1732.2|1731.6|267823
1608804000000|2020-12-24 10:00:00|1745|1744.4|1747|1746.6|1749|1748.8|1744.2|1744|177015
1608807600000|2020-12-24 11:00:00|1746.8|1746.4|1743|1742.6|1753.8|1753.4|1739|1738.4|164391
1608811200000|2020-12-24 12:00:00|1743.2|1742.2|1732|1731|1747.2|1746.6|1731.4|1730.4|181621
1609142400000|2020-12-28 08:00:00|1753.6|1720.2|1737.8|1737.2|1762.2|1761.6|1732.8|1720.2|577518
1609146000000|2020-12-28 09:00:00|1737.6|1737|1723.6|1723.4|1738.4|1738|1723.2|1722.6|218832
1609149600000|2020-12-28 10:00:00|1723.8|1723.2|1718.8|1718.4|1724|1723.4|1711.6|1711.2|182130
1609153200000|2020-12-28 11:00:00|1718.6|1718.2|1715.8|1715.2|1719.2|1718.8|1713.2|1712.8|125862
1609156800000|2020-12-28 12:00:00|1715.4|1715|1714.4|1714|1719.2|1719|1713.2|1713|118572
1609160400000|2020-12-28 13:00:00|1714.6|1714.2|1715.8|1715.4|1718.8|1718.4|1711.2|1711|211833
1609164000000|2020-12-28 14:00:00|1715.6|1715.2|1722.2|1721.8|1723.8|1723.2|1708.4|1708|306380
1609167600000|2020-12-28 15:00:00|1722|1721.6|1722.4|1722.2|1729.8|1729.6|1718.4|1718.2|259849
1609171200000|2020-12-28 16:00:00|1722.6|1722|1731.2|1696.4|1731.2|1722.8|1720|1696.4|197598
1609228800000|2020-12-29 08:00:00|1735.4|1710.2|1705.6|1704.8|1735.8|1735|1701.6|1701|469180
1609232400000|2020-12-29 09:00:00|1705.8|1705|1703.4|1703|1713.6|1712.8|1699.6|1699.2|240405
1609236000000|2020-12-29 10:00:00|1703.6|1702.8|1709|1708.6|1709.2|1708.8|1696.6|1696.4|272185
1609239600000|2020-12-29 11:00:00|1708.8|1708.4|1712.6|1712.2|1712.6|1712.2|1704.2|1703.8|180375
1609243200000|2020-12-29 12:00:00|1712.8|1712.4|1713.8|1713.4|1717.8|1717.6|1710.4|1709.8|181341
1609246800000|2020-12-29 13:00:00|1714|1713.6|1709.2|1708.8|1719.4|1718.8|1705.4|1705|179314
1609250400000|2020-12-29 14:00:00|1709.4|1709|1711.8|1711.4|1717.4|1716.8|1708.8|1708.2|220367
1609254000000|2020-12-29 15:00:00|1712|1711.6|1714.8|1714.4|1719.8|1719|1711.8|1711.4|299825
1609257600000|2020-12-29 16:00:00|1714.6|1714.2|1735.4|1706.2|1735.4|1717|1712.2|1706.2|191886
1609315200000|2020-12-30 08:00:00|1719.8|1711.2|1717.8|1717.2|1730.6|1730|1702|1700.8|382323
1609318800000|2020-12-30 09:00:00|1717.6|1717|1716.8|1716.4|1721|1720.4|1713.6|1713.2|116560
1609322400000|2020-12-30 10:00:00|1716.6|1716|1720|1719.6|1723.6|1723.4|1716.4|1715.8|172890
1609326000000|2020-12-30 11:00:00|1719.8|1719.4|1718.2|1717.8|1722.6|1722.2|1716.8|1716.4|165002
1609329600000|2020-12-30 12:00:00|1718|1717.6|1708|1707.6|1718.2|1717.8|1707.6|1707|139280
1609333200000|2020-12-30 13:00:00|1708.4|1707.8|1706.8|1706.4|1710.8|1710.4|1705|1704.6|134134
1609336800000|2020-12-30 14:00:00|1707|1706|1707.8|1707.2|1710|1709.8|1703.2|1702.6|147925
1609340400000|2020-12-30 15:00:00|1707.6|1706.8|1698.8|1698.2|1708.4|1708|1698|1697.6|277567
1609344000000|2020-12-30 16:00:00|1699.2|1698.4|1696.8|1696.2|1705.6|1705.4|1696.4|1696|271751
1609401600000|2020-12-31 08:00:00|1693.8|1690|1691|1690.2|1693.8|1692.8|1684.8|1684|265094
1609405200000|2020-12-31 09:00:00|1690.8|1690.4|1701.6|1701.2|1702.2|1701.8|1688.6|1688.2|145239
1609408800000|2020-12-31 10:00:00|1701.8|1701.4|1710.4|1709.8|1711|1710.8|1700.2|1700|155697
1609412400000|2020-12-31 11:00:00|1710.2|1710|1707.6|1707.2|1716.4|1716.2|1706.8|1706.2|132943
1609416000000|2020-12-31 12:00:00|1707.8|1707.4|1712.8|1712.2|1717.2|1716.8|1706.8|1706.2|146852
1609747200000|2021-01-04 08:00:00|1730|1729.6|1703.8|1703|1730.2|1729.8|1688.8|1688|730292
1609750800000|2021-01-04 09:00:00|1704|1703.2|1710.6|1710.2|1724|1723.8|1703.2|1702.6|359707
1609754400000|2021-01-04 10:00:00|1710.8|1710|1701.8|1701.2|1712.4|1711.6|1698.4|1698|228127
1609758000000|2021-01-04 11:00:00|1702|1701.4|1701|1700.4|1709.8|1709.4|1700.8|1700.2|176455
1609761600000|2021-01-04 12:00:00|1700.8|1700.6|1707.4|1707|1709.8|1709.2|1696.8|1696.2|186940
1609765200000|2021-01-04 13:00:00|1707.2|1706.8|1697.6|1697|1711.2|1710.4|1695.8|1695.4|179850
1609768800000|2021-01-04 14:00:00|1697.4|1697.2|1689|1688.8|1702.6|1702|1684.4|1684|461723
1609772400000|2021-01-04 15:00:00|1689.2|1688.6|1656.6|1656.2|1690.8|1690.2|1653.2|1653|853134
1609776000000|2021-01-04 16:00:00|1656.4|1656.4|1673.4|1661|1673.4|1672.4|1651|1650.6|1011726
1609833600000|2021-01-05 08:00:00|1657.2|1657|1684|1683.2|1697|1695.8|1652.6|1651|666150
1609837200000|2021-01-05 09:00:00|1683.8|1683|1689.4|1688.6|1697.8|1697|1673.8|1673.6|348858
1609840800000|2021-01-05 10:00:00|1689.2|1688.8|1678|1677.4|1695.4|1694.6|1675.6|1675.2|226903
1609844400000|2021-01-05 11:00:00|1678.2|1677.6|1672.6|1672|1685.6|1685|1667.6|1667.2|167772
1609848000000|2021-01-05 12:00:00|1672.4|1672.2|1669.8|1669.2|1673.6|1673|1660|1659.8|338474
1609851600000|2021-01-05 13:00:00|1669.6|1669|1665.6|1665.2|1673.8|1673.2|1664.6|1664.4|362908
1609855200000|2021-01-05 14:00:00|1665.8|1665|1688.2|1687.6|1694|1693.8|1665.4|1665|305440
1609858800000|2021-01-05 15:00:00|1688.6|1688.2|1665|1664.4|1694.6|1693.8|1662.6|1662.2|398699
1609862400000|2021-01-05 16:00:00|1665.2|1664.6|1673|1672.2|1675|1674.8|1663.8|1663.2|281554
1609920000000|2021-01-06 08:00:00|1717|1714.6|1725.8|1724.6|1746|1745.2|1716.2|1714.4|1585950
1609923600000|2021-01-06 09:00:00|1725.6|1724.4|1760.4|1759.8|1764|1763.6|1720.6|1720|1056520
1609927200000|2021-01-06 10:00:00|1760.2|1759.4|1762.4|1761.8|1769.6|1769.2|1750|1749.6|653048
1609930800000|2021-01-06 11:00:00|1762.6|1762|1779.8|1779.4|1784|1783.6|1758.8|1758.4|631909
1609934400000|2021-01-06 12:00:00|1779.6|1779.2|1778.8|1778.2|1786.8|1786.4|1772.6|1772|474685
1609938000000|2021-01-06 13:00:00|1778.6|1778|1800|1799.4|1801.8|1801.4|1778.2|1777.8|1026464
1609941600000|2021-01-06 14:00:00|1799.8|1799.2|1814.2|1813.6|1815.8|1815|1783.4|1782.8|1027317
1609945200000|2021-01-06 15:00:00|1814.4|1813.8|1804.2|1803.6|1823|1822.6|1802.6|1802.2|1332770
1609948800000|2021-01-06 16:00:00|1804.4|1803.8|1801|1800|1807.2|1806.8|1797|1796.6|594420
1610006400000|2021-01-07 08:00:00|1819.4|1812|1797.8|1797.2|1820.4|1818.8|1779.2|1777.6|743484
1610010000000|2021-01-07 09:00:00|1797.6|1797.4|1809|1808.6|1809|1808.6|1793.8|1793.2|345483
1610013600000|2021-01-07 10:00:00|1809.2|1808.8|1784.4|1784|1814|1813.8|1784.4|1784|488507
1610017200000|2021-01-07 11:00:00|1784.2|1783.8|1787.6|1787|1788.8|1788.4|1776.2|1776|328174
1610020800000|2021-01-07 12:00:00|1787.8|1787.2|1793.2|1792.8|1793.6|1793.2|1785.2|1784.8|231479
1610024400000|2021-01-07 13:00:00|1793|1793|1791.4|1791|1797|1796.8|1787.4|1787|1481152
1610028000000|2021-01-07 14:00:00|1791.2|1791.2|1810.8|1810|1813|1812.6|1791.2|1791|542144
1610031600000|2021-01-07 15:00:00|1811|1810.2|1818.6|1818.2|1821.2|1820.8|1802.2|1801.8|628841
1610035200000|2021-01-07 16:00:00|1818.8|1818.4|1818|1817.6|1825|1823.8|1812.4|1811.8|491143
1610092800000|2021-01-08 08:00:00|1833.8|1828.2|1807.6|1807.2|1836|1834.6|1804.2|1803.8|606921
1610096400000|2021-01-08 09:00:00|1807.8|1807|1791.2|1790.8|1807.8|1807.2|1781.2|1780.8|536770
1610100000000|2021-01-08 10:00:00|1791.4|1790.6|1787.2|1786.8|1798|1797.4|1778.8|1778.4|325068
1610103600000|2021-01-08 11:00:00|1787|1786.6|1787.8|1787.2|1795|1794.2|1781.4|1781|234037
1610107200000|2021-01-08 12:00:00|1787.6|1787|1787.2|1786.6|1790|1789.8|1778.8|1778.2|295854
1610110800000|2021-01-08 13:00:00|1787|1786.8|1789.2|1788.6|1799.6|1799.2|1786.4|1786|246508
1610114400000|2021-01-08 14:00:00|1789|1788.8|1788|1787.2|1796.4|1795.8|1782.8|1782.2|246397
1610118000000|2021-01-08 15:00:00|1788.2|1787.8|1780|1779.6|1793.6|1793|1778.6|1778.2|321561
1610121600000|2021-01-08 16:00:00|1780.2|1779.8|1778.2|1777.4|1780.8|1780.6|1774.2|1774|269502
1610352000000|2021-01-11 08:00:00|1775|1770|1772.8|1772.2|1784.6|1783.6|1760.4|1759|508161
1610355600000|2021-01-11 09:00:00|1773|1772.4|1767.8|1767.4|1780|1779.6|1767|1766.2|288470
1610359200000|2021-01-11 10:00:00|1767.6|1767|1766.2|1766|1777.8|1777.4|1765|1764.6|242515
1610362800000|2021-01-11 11:00:00|1766.4|1766.2|1752.4|1751.8|1766.6|1766.2|1748.8|1748.2|387990
1610366400000|2021-01-11 12:00:00|1752.2|1752|1751.6|1751.2|1758.2|1757.6|1749.4|1749.2|245479
1610370000000|2021-01-11 13:00:00|1751.4|1751|1742.2|1741.6|1753.6|1753|1740.2|1740|245349
1610373600000|2021-01-11 14:00:00|1742.4|1741.8|1752.4|1751.8|1753.6|1753.2|1732.8|1732.2|558755
1610377200000|2021-01-11 15:00:00|1752.6|1751.6|1747.6|1747|1754.2|1753.8|1742|1741.4|322731
1610380800000|2021-01-11 16:00:00|1747.8|1747.2|1749.4|1749|1749.8|1749.4|1743|1742.6|262915
1610438400000|2021-01-12 08:00:00|1763|1761.2|1758|1757|1774.4|1773.6|1750.8|1750.4|320752
1610442000000|2021-01-12 09:00:00|1758.2|1757.2|1770.6|1770.2|1774.8|1774.4|1755.2|1754.4|248805
1610445600000|2021-01-12 10:00:00|1770.8|1770.4|1770.4|1770|1777.6|1777|1766.2|1765.6|377824
1610449200000|2021-01-12 11:00:00|1770.6|1770.2|1771.6|1771.2|1778.4|1778|1762.8|1762.4|310201
1610452800000|2021-01-12 12:00:00|1771.8|1771.4|1764|1763.6|1776.2|1775.6|1764|1763.6|248857
1610456400000|2021-01-12 13:00:00|1763.8|1763.4|1769|1768.6|1772|1771.8|1763|1762.6|1533073
1610460000000|2021-01-12 14:00:00|1769.2|1768.8|1762.8|1762.2|1772.8|1772.4|1757.4|1757.2|393360
1610463600000|2021-01-12 15:00:00|1762.6|1762|1766.6|1766|1770|1769.8|1760.8|1760.4|313507
1610467200000|2021-01-12 16:00:00|1766.4|1766.2|1761.2|1760.6|1768.4|1768|1760.8|1760.2|403718
1610524800000|2021-01-13 08:00:00|1767.2|1764|1751.2|1750.4|1770|1764.4|1739|1737.8|404028
1610528400000|2021-01-13 09:00:00|1751|1750.6|1755.4|1754.8|1761|1760.2|1747.4|1747.2|547145
1610532000000|2021-01-13 10:00:00|1755.2|1755|1757|1756.4|1758.4|1758|1744.4|1744.2|351468
1610535600000|2021-01-13 11:00:00|1756.8|1756.2|1755.2|1754.8|1764.6|1764|1753.2|1752.8|218231
1610539200000|2021-01-13 12:00:00|1755|1754.4|1744.6|1744.4|1755|1754.6|1742.4|1742|146651
1610542800000|2021-01-13 13:00:00|1744.8|1744.6|1749.8|1749.6|1753.8|1753.4|1744.4|1743.8|164943
1610546400000|2021-01-13 14:00:00|1750|1749.8|1754.6|1754.2|1763|1762.4|1747.8|1747.4|399156
1610550000000|2021-01-13 15:00:00|1754.4|1754.4|1767.4|1766.8|1768.2|1767.8|1750.8|1750.6|726540
1610553600000|2021-01-13 16:00:00|1767.2|1767|1765|1764.4|1769.8|1769.4|1764.8|1764.4|222503
1610611200000|2021-01-14 08:00:00|1777|1775|1788.4|1787.6|1802|1801.2|1773.6|1772|581335
1610614800000|2021-01-14 09:00:00|1788.8|1787.8|1792.6|1792.2|1800|1799.6|1786.2|1786|410029
1610618400000|2021-01-14 10:00:00|1792.4|1792|1778.6|1778.2|1793.6|1793.2|1776|1775.4|301429
1610622000000|2021-01-14 11:00:00|1778.4|1778|1771|1770.8|1778.6|1778.4|1766|1765.6|296687
1610625600000|2021-01-14 12:00:00|1771.2|1771|1770.8|1770.6|1771.8|1771.2|1764.8|1764.2|175340
1610629200000|2021-01-14 13:00:00|1771|1770.8|1778.6|1778.2|1778.8|1778.2|1768|1767.6|183095
1610632800000|2021-01-14 14:00:00|1778.4|1778|1790.8|1790.4|1792.8|1792.4|1774.2|1774|232035
1610636400000|2021-01-14 15:00:00|1790.6|1790.2|1777.4|1777|1793.6|1793|1775|1774.6|256605
1610640000000|2021-01-14 16:00:00|1777.2|1777.2|1776|1775.4|1779|1778.6|1774.2|1774|116693
1610697600000|2021-01-15 08:00:00|1768|1767|1774.2|1773.6|1783.2|1781.6|1760.4|1759.4|283045
1610701200000|2021-01-15 09:00:00|1774.4|1773.8|1776.2|1776|1781.2|1781|1773.4|1772.8|165701
1610704800000|2021-01-15 10:00:00|1776|1775.8|1766.8|1766.2|1786|1785.4|1765.4|1764.8|550894
1610708400000|2021-01-15 11:00:00|1767.2|1766.4|1761.2|1760.6|1771.6|1771|1756|1755.4|225352
1610712000000|2021-01-15 12:00:00|1761.4|1760.8|1758.8|1758.2|1762|1761.4|1750.4|1750|181951
1610715600000|2021-01-15 13:00:00|1759|1758.4|1755.8|1755.4|1767|1766.8|1753|1752.4|137989
1610719200000|2021-01-15 14:00:00|1755.6|1755.2|1742.6|1742.2|1756|1755.6|1740|1739.4|474843
1610722800000|2021-01-15 15:00:00|1742.2|1742|1726.6|1726|1742.6|1742|1712.6|1712.2|967392
1610726400000|2021-01-15 16:00:00|1726.4|1726.2|1733|1732.2|1733.8|1733.6|1723.4|1723|445551
1610956800000|2021-01-18 08:00:00|1716.2|1716|1730.2|1729.6|1739.4|1738.8|1709.4|1706|387379
1610960400000|2021-01-18 09:00:00|1730.4|1729.4|1727.4|1726.8|1739.8|1739|1724.2|1724|245518
1610964000000|2021-01-18 10:00:00|1727.6|1727|1726.6|1726|1733.6|1733.2|1725|1724.4|328585
1610967600000|2021-01-18 11:00:00|1726.4|1726.2|1726.8|1726.4|1733.2|1732.6|1722.8|1722.4|218088
1610971200000|2021-01-18 12:00:00|1726.6|1726.2|1724|1723.6|1732.2|1732|1723|1722.8|163594
1610974800000|2021-01-18 13:00:00|1724.2|1723.8|1735.8|1735.4|1741.8|1741.4|1723.2|1723|240745
1610978400000|2021-01-18 14:00:00|1736|1735.6|1735.8|1735.4|1740.2|1739.6|1728.6|1728.2|238706
1610982000000|2021-01-18 15:00:00|1736|1735.6|1740.8|1740.6|1743.8|1743.4|1735.4|1735|244894
1610985600000|2021-01-18 16:00:00|1741|1740.8|1742.4|1742|1743|1742.6|1737.2|1737|171637
1611043200000|2021-01-19 08:00:00|1755|1752.8|1742.8|1742.2|1768|1765.2|1740.4|1739.6|341420
1611046800000|2021-01-19 09:00:00|1743|1742.4|1730.4|1730|1744.8|1744.4|1725.2|1725|208974
1611050400000|2021-01-19 10:00:00|1730.8|1730.2|1717|1716.6|1731.6|1730.8|1716.2|1716|214814
1611054000000|2021-01-19 11:00:00|1716.8|1716.8|1728.6|1728.2|1732.6|1732.4|1716.8|1716.6|179588
1611057600000|2021-01-19 12:00:00|1728.8|1728|1717.6|1717.2|1728.8|1728.2|1714|1713.6|305304
1611061200000|2021-01-19 13:00:00|1717.4|1717.4|1713|1712.8|1722.2|1721.6|1711.4|1711.2|178927
1611064800000|2021-01-19 14:00:00|1713.2|1712.6|1707|1706.4|1721|1720.4|1701|1700.6|399695
1611068400000|2021-01-19 15:00:00|1707.2|1706.6|1701.4|1701|1708|1707.4|1696|1695.6|679339
1611072000000|2021-01-19 16:00:00|1701.2|1700.8|1701|1700.4|1703.2|1702.8|1697.8|1697.6|346948
1611129600000|2021-01-20 08:00:00|1705.8|1701.2|1703.4|1702.8|1714|1712.6|1690|1689.6|500392
1611133200000|2021-01-20 09:00:00|1703.2|1702.6|1708.4|1707.8|1711.6|1711|1699.8|1699.2|307539
1611136800000|2021-01-20 10:00:00|1708.2|1707.6|1706|1705.4|1712.2|1711.8|1703.2|1702.8|339448
1611140400000|2021-01-20 11:00:00|1705.8|1705.6|1695.6|1695.2|1706.8|1706.6|1694.2|1693.8|199175
1611144000000|2021-01-20 12:00:00|1695.8|1695.4|1700|1699.6|1702.2|1701.6|1695.4|1695|117057
1611147600000|2021-01-20 13:00:00|1700.2|1699.4|1700|1699.6|1700.6|1700.2|1695.6|1695.2|135469
1611151200000|2021-01-20 14:00:00|1699.8|1699.8|1704.2|1703.6|1713.2|1712.8|1697.4|1697|335349
1611154800000|2021-01-20 15:00:00|1704.4|1703.8|1701.4|1701|1709.6|1709|1700.6|1700.2|356391
1611158400000|2021-01-20 16:00:00|1701.6|1701.2|1706.2|1705.2|1706.4|1705.8|1697.4|1697|599977
1611216000000|2021-01-21 08:00:00|1713.2|1712.4|1699.2|1698.2|1721|1720.2|1696.8|1696.2|404538
1611219600000|2021-01-21 09:00:00|1699|1698.4|1690.8|1690.2|1702.6|1701.8|1690.2|1689.8|212095
1611223200000|2021-01-21 10:00:00|1690.6|1690.4|1693.2|1692.6|1694|1693.8|1690.2|1689.8|347676
1611226800000|2021-01-21 11:00:00|1693|1692.8|1695.2|1694.8|1695.2|1695|1690.2|1690|148393
1611230400000|2021-01-21 12:00:00|1695.4|1695|1695.6|1695.2|1701|1700.8|1694.6|1694|162146
1611234000000|2021-01-21 13:00:00|1695.8|1695.4|1704.2|1703.6|1704.4|1704|1690.2|1689.8|542889
1611237600000|2021-01-21 14:00:00|1704|1703.8|1691.8|1691.2|1713.8|1713.6|1690.2|1690|501041
1611241200000|2021-01-21 15:00:00|1691.6|1691.4|1684.6|1684.4|1695|1694.4|1679.8|1679.6|597651
1611244800000|2021-01-21 16:00:00|1684.4|1684.2|1690.8|1690.6|1692.6|1692.4|1683.2|1683|280977
1611302400000|2021-01-22 08:00:00|1667.8|1661.2|1648.8|1648.2|1667.8|1666|1635.8|1635.2|734107
1611306000000|2021-01-22 09:00:00|1649|1648.4|1623.6|1623.2|1651.2|1650.4|1621.2|1620.8|724490
1611309600000|2021-01-22 10:00:00|1623.8|1623.4|1631.4|1630.8|1648.6|1648.2|1623.6|1623.2|400348
1611313200000|2021-01-22 11:00:00|1631.6|1631|1642.8|1642.2|1646|1645.6|1628.8|1628.2|345809
1611316800000|2021-01-22 12:00:00|1643|1642.4|1634.4|1634|1643.4|1643.2|1630|1629.8|244600
1611320400000|2021-01-22 13:00:00|1634.2|1634.2|1623.4|1623|1636|1635.4|1622|1621.4|326195
1611324000000|2021-01-22 14:00:00|1623.2|1623.2|1635.6|1635|1643.2|1642.6|1623.2|1623|409697
1611327600000|2021-01-22 15:00:00|1635.8|1635.2|1624.4|1624|1640.6|1639.8|1619.8|1619.2|536123
1611331200000|2021-01-22 16:00:00|1624.2|1623.8|1628.4|1627.8|1631.4|1631|1622.8|1622.4|341850
1611561600000|2021-01-25 08:00:00|1643|1642|1614|1613.2|1651.4|1649.6|1609.6|1609.2|475852
1611565200000|2021-01-25 09:00:00|1613.8|1613|1610.8|1610|1619.8|1619.4|1607.2|1607|345441
1611568800000|2021-01-25 10:00:00|1610.6|1610.2|1611.4|1610.8|1613.2|1612.4|1601.2|1601|246036
1611572400000|2021-01-25 11:00:00|1611.2|1610.6|1601.4|1601|1615.4|1614.8|1599.2|1599|284157
1611576000000|2021-01-25 12:00:00|1601.2|1600.6|1580.2|1579.6|1601.2|1600.8|1575.6|1575.4|513670
1611579600000|2021-01-25 13:00:00|1580.4|1579.8|1572|1571.6|1580.8|1580.2|1563.4|1563|756178
1611583200000|2021-01-25 14:00:00|1571.8|1571.4|1569|1568.4|1577.4|1577|1561|1560.6|558251
1611586800000|2021-01-25 15:00:00|1569.2|1568.6|1561.2|1560.8|1583.4|1582.8|1560.4|1560.2|530315
1611590400000|2021-01-25 16:00:00|1561|1560.6|1557.8|1557.4|1565|1564.8|1552.6|1552.2|589540
1611648000000|2021-01-26 08:00:00|1572.4|1570.6|1565.2|1564.6|1588|1586.4|1562.6|1562.4|527585
1611651600000|2021-01-26 09:00:00|1565.4|1564.8|1588.6|1588|1590|1589.4|1564.4|1564.2|357269
1611655200000|2021-01-26 10:00:00|1588.4|1587.8|1589|1588.6|1591.8|1591.4|1581|1580.4|328253
1611658800000|2021-01-26 11:00:00|1588.8|1588.4|1607|1606.4|1612.8|1612.4|1587.4|1587|343359
1611662400000|2021-01-26 12:00:00|1606.8|1606.2|1609.2|1608.6|1611.8|1611.4|1602.6|1602|212366
1611666000000|2021-01-26 13:00:00|1609.4|1608.8|1608.8|1608|1611.6|1611.2|1599.2|1598.8|202247
1611669600000|2021-01-26 14:00:00|1608.6|1608.2|1596.2|1594.8|1609.8|1609.6|1593.8|1593.2|236101
1611673200000|2021-01-26 15:00:00|1596.4|1595|1601.8|1601.4|1609.2|1608.8|1594|1593.4|406773
1611676800000|2021-01-26 16:00:00|1601.6|1601.2|1599|1598.4|1602.8|1602.4|1593.2|1592.8|198681
1611734400000|2021-01-27 08:00:00|1584.4|1582|1582.6|1582|1598.6|1597.6|1567.4|1565.8|312284
1611738000000|2021-01-27 09:00:00|1582.4|1581.8|1581.8|1581.2|1594.2|1594|1578.4|1578|329237
1611741600000|2021-01-27 10:00:00|1581.6|1581|1567|1566.6|1581.8|1581|1565.6|1565|325896
1611745200000|2021-01-27 11:00:00|1567.2|1566.4|1562|1561.4|1573.2|1572.6|1553.8|1553.4|267417
1611748800000|2021-01-27 12:00:00|1561.8|1561.2|1555.2|1554.6|1567.2|1566.8|1547.2|1547|496497
1611752400000|2021-01-27 13:00:00|1555|1554.4|1558.6|1558|1568.8|1568.2|1554.2|1554|486949
1611756000000|2021-01-27 14:00:00|1558.8|1558.2|1544.8|1544|1569.4|1568.8|1537.2|1536.4|1011442
1611759600000|2021-01-27 15:00:00|1544.6|1543.6|1553.2|1553|1558.6|1558.2|1542.4|1542|449751
1611763200000|2021-01-27 16:00:00|1553|1552.8|1555.8|1555|1558|1557.6|1549.6|1549.2|338776
1611820800000|2021-01-28 08:00:00|1537.8|1535|1529.2|1528.6|1556.4|1555.2|1527.6|1526.6|459671
1611824400000|2021-01-28 09:00:00|1529.6|1528.8|1527.8|1527.2|1536.6|1535.8|1518|1517.2|559605
1611828000000|2021-01-28 10:00:00|1527.6|1527.4|1531.2|1530.6|1544.6|1544|1526.4|1525.8|493776
1611831600000|2021-01-28 11:00:00|1531|1530.4|1539.2|1539|1542.4|1542.2|1526|1525.4|250098
1611835200000|2021-01-28 12:00:00|1539|1538.8|1540.6|1540.2|1549.4|1548.6|1537.4|1536.8|498868
1611838800000|2021-01-28 13:00:00|1540.8|1540.4|1578|1577.6|1579.6|1579|1540.4|1540|424931
1611842400000|2021-01-28 14:00:00|1578.4|1577.8|1580.8|1579.8|1595|1594.2|1576.8|1576|717499
1611846000000|2021-01-28 15:00:00|1581.2|1580|1578.8|1578.4|1587.6|1587|1573.4|1573.2|892805
1611849600000|2021-01-28 16:00:00|1579|1578.6|1575.8|1575|1586.4|1585.8|1573.8|1573.4|568987
1611907200000|2021-01-29 08:00:00|1547.2|1547|1546.2|1545.6|1553.8|1551.4|1531.4|1530|486812
1611910800000|2021-01-29 09:00:00|1546.4|1545.4|1554.4|1554.2|1561.4|1560|1537.4|1536.8|508781
1611914400000|2021-01-29 10:00:00|1554.6|1554.4|1543.2|1542.6|1558|1557.4|1537|1536.4|343499
1611918000000|2021-01-29 11:00:00|1543|1542.4|1547.2|1546.6|1557|1556.2|1536.8|1536.4|283286
1611921600000|2021-01-29 12:00:00|1547|1546.4|1537.2|1536.8|1553|1552.4|1536.6|1536.4|228558
1611925200000|2021-01-29 13:00:00|1537.4|1537|1547.8|1547.2|1552.8|1552.4|1522.6|1521|519417
1611928800000|2021-01-29 14:00:00|1547.6|1547|1547.6|1547.2|1558|1557.6|1537|1536.2|638684
1611932400000|2021-01-29 15:00:00|1547.4|1547|1558.2|1557.8|1563.6|1563|1544.6|1543.8|441441
1611936000000|2021-01-29 16:00:00|1558|1558|1548.6|1547.8|1559.8|1559.4|1546.6|1546|367703
1612166400000|2021-02-01 08:00:00|1568.4|1565|1560|1559.4|1577.8|1570|1546.6|1545.4|439600
1612170000000|2021-02-01 09:00:00|1559.8|1559.6|1554.4|1554|1565.2|1564.8|1552|1551.4|275354
1612173600000|2021-02-01 10:00:00|1554.2|1553.8|1561.4|1560.8|1569.4|1568.8|1553.2|1552.4|259696
1612177200000|2021-02-01 11:00:00|1561.6|1561|1563.8|1563.2|1573.8|1573.4|1560.8|1560.4|227835
1612180800000|2021-02-01 12:00:00|1564|1563.4|1565.6|1565|1572.6|1572.2|1562|1561.6|193456
1612184400000|2021-02-01 13:00:00|1565.8|1565.2|1560.6|1560.4|1569.4|1569|1559.4|1559|226773
1612188000000|2021-02-01 14:00:00|1560.8|1560.6|1558.2|1557.6|1571.6|1571|1556.2|1555.6|312774
1612191600000|2021-02-01 15:00:00|1558|1557.4|1556.6|1556.4|1563.2|1562.8|1555.4|1555|352269
1612195200000|2021-02-01 16:00:00|1556.4|1556.2|1563.4|1562.8|1565|1564.6|1554.8|1554.4|249040
1612252800000|2021-02-02 08:00:00|1580|1578.2|1589.4|1588.8|1591.4|1590.4|1576.2|1575|431834
1612256400000|2021-02-02 09:00:00|1589.8|1589.4|1608.6|1608.2|1609.8|1609.4|1589.6|1588.8|397839
1612260000000|2021-02-02 10:00:00|1608.4|1608|1599.6|1599.2|1611.2|1610.8|1597.8|1597|363470
1612263600000|2021-02-02 11:00:00|1599.4|1599|1592|1591.8|1605.6|1605|1592|1591.2|205622
1612267200000|2021-02-02 12:00:00|1592.2|1592|1599.2|1598.6|1605.2|1604.6|1591.6|1590.8|242355
1612270800000|2021-02-02 13:00:00|1599|1598.4|1599.4|1599.2|1601.6|1601.2|1594|1593.2|204970
1612274400000|2021-02-02 14:00:00|1599.2|1599|1609|1608.4|1619|1618.4|1595.2|1594.6|443466
1612278000000|2021-02-02 15:00:00|1608.8|1608.2|1616|1615.6|1616.8|1616.4|1605.2|1605|349781
1612281600000|2021-02-02 16:00:00|1616.2|1615.4|1614.6|1614|1622|1621.6|1614.2|1614|414369
1612339200000|2021-02-03 08:00:00|1649|1646|1636.6|1636|1677|1676.4|1633.6|1633|812135
1612342800000|2021-02-03 09:00:00|1636.8|1636.2|1627.4|1626.8|1637.6|1637|1623.4|1623|297131
1612346400000|2021-02-03 10:00:00|1627.2|1626.6|1634.2|1634|1640|1639.4|1627.2|1626.6|190527
1612350000000|2021-02-03 11:00:00|1634|1633.8|1629.6|1629|1636.4|1635.8|1623.8|1623.2|190378
1612353600000|2021-02-03 12:00:00|1629.4|1628.8|1629.4|1629|1630.2|1629.8|1620|1619.4|279534
1612357200000|2021-02-03 13:00:00|1629.2|1628.8|1625.6|1625.2|1630.8|1630.2|1624.8|1624.2|192833
1612360800000|2021-02-03 14:00:00|1625.4|1625|1626.8|1626|1627.8|1627.2|1611.2|1610.6|247551
1612364400000|2021-02-03 15:00:00|1627|1626.4|1628.8|1628.4|1634.8|1634.4|1620.2|1620|244540
1612368000000|2021-02-03 16:00:00|1628.6|1628.2|1620.8|1620.6|1630.2|1629.8|1619.8|1619.4|132754
1612425600000|2021-02-04 08:00:00|1637|1635|1622.4|1622|1642|1640.2|1612.2|1611.6|346937
1612429200000|2021-02-04 09:00:00|1622.6|1622.2|1608.8|1608.4|1623.8|1623.4|1608.8|1608.2|224743
1612432800000|2021-02-04 10:00:00|1609.4|1608|1625|1624.6|1625.8|1625|1607.4|1606.8|128586
1612436400000|2021-02-04 11:00:00|1625.2|1624.8|1619|1618.2|1631|1630.8|1617.8|1617.2|128082
1612440000000|2021-02-04 12:00:00|1618.8|1618.4|1629|1628.6|1634.6|1634|1618.8|1618.2|139101
1612443600000|2021-02-04 13:00:00|1629.2|1628.8|1645.6|1645.4|1652.8|1652.2|1628.8|1628.2|231639
1612447200000|2021-02-04 14:00:00|1645.4|1645.2|1679|1678.4|1679.2|1678.8|1645.4|1645|586944
1612450800000|2021-02-04 15:00:00|1679.2|1679|1671.8|1671.2|1688.4|1687.8|1671.2|1671|725383
1612454400000|2021-02-04 16:00:00|1671.6|1671|1667.2|1666.8|1675.6|1675.2|1663.8|1663.6|345158
1612512000000|2021-02-05 08:00:00|1667.6|1667|1693.4|1692.6|1695|1694.8|1660.8|1659|513103
1612515600000|2021-02-05 09:00:00|1693.2|1692.8|1711.6|1710.8|1718.4|1717.6|1691|1690.2|825281
1612519200000|2021-02-05 10:00:00|1711.4|1710.4|1720.4|1719.6|1722|1721.8|1707.8|1707.2|466501
1612522800000|2021-02-05 11:00:00|1720.2|1719.8|1721|1720.4|1727.4|1727.2|1712.4|1712|377306
1612526400000|2021-02-05 12:00:00|1720.8|1720.2|1727.4|1726.8|1729|1728.8|1720.2|1719.6|351201
1612530000000|2021-02-05 13:00:00|1727.2|1726.6|1729.4|1728.8|1734.6|1734.2|1716.2|1716|387500
1612533600000|2021-02-05 14:00:00|1729.6|1729|1725.2|1724.6|1740|1739.8|1723.2|1722.8|684105
1612537200000|2021-02-05 15:00:00|1725.6|1724.8|1722|1721.4|1727.2|1726.6|1709.8|1709|726274
1612540800000|2021-02-05 16:00:00|1722.2|1722|1719.6|1719|1724.8|1724.2|1715.8|1715.2|419405
1612771200000|2021-02-08 08:00:00|1734|1732.6|1738.8|1738|1759.4|1759|1718|1717|683585
1612774800000|2021-02-08 09:00:00|1738.6|1737.6|1745|1744.6|1750|1749.2|1732.2|1731.2|303369
1612778400000|2021-02-08 10:00:00|1745.2|1744.4|1737.2|1736.6|1745.2|1744.4|1734.8|1734.2|165073
1612782000000|2021-02-08 11:00:00|1737.4|1736.8|1741.6|1741|1743|1742.6|1737|1736.6|177673
1612785600000|2021-02-08 12:00:00|1741.8|1741.2|1736.4|1736|1744.8|1744.4|1732|1731.6|188940
1612789200000|2021-02-08 13:00:00|1736.6|1736.2|1733|1732.6|1739.2|1738.8|1730.6|1730|269424
1612792800000|2021-02-08 14:00:00|1733.2|1732.8|1742.8|1742.6|1747.6|1747|1731|1730.6|245880
1612796400000|2021-02-08 15:00:00|1742.6|1742.4|1740|1739.8|1743.6|1743.2|1732.4|1732|241066
1612800000000|2021-02-08 16:00:00|1740.2|1740|1733|1732.8|1743.4|1743|1731.8|1731.4|218021
1612857600000|2021-02-09 08:00:00|1733.8|1733.6|1730.2|1729.2|1748.2|1745.2|1718.6|1717|335702
1612861200000|2021-02-09 09:00:00|1730|1729|1737.2|1736.8|1738.8|1738|1722.8|1722|172801
1612864800000|2021-02-09 10:00:00|1737.4|1736.6|1730.2|1729.6|1738.8|1738|1729.2|1728.6|207788
1612868400000|2021-02-09 11:00:00|1730|1729.4|1730|1729.8|1732.2|1732|1722.6|1722.2|103570
1612872000000|2021-02-09 12:00:00|1729.8|1729.6|1725.8|1725.4|1733.4|1733|1722.2|1722|115782
1612875600000|2021-02-09 13:00:00|1725.6|1725.2|1726.8|1726.2|1730|1729.6|1724|1723.6|118600
1612879200000|2021-02-09 14:00:00|1727|1726.4|1716.8|1716.6|1729.6|1729|1714.4|1714|272419
1612882800000|2021-02-09 15:00:00|1717|1716.8|1725.8|1725|1726|1725.8|1713.8|1713.2|338089
1612886400000|2021-02-09 16:00:00|1725.6|1725.2|1736|1735.6|1737.8|1737.2|1720|1718.6|432658
1612944000000|2021-02-10 08:00:00|1756|1754.2|1790.4|1790.2|1814|1813|1756|1754.2|1573162
1612947600000|2021-02-10 09:00:00|1789.8|1789.8|1802|1801.6|1808.4|1808.2|1782|1781.2|619886
1612951200000|2021-02-10 10:00:00|1801.8|1801.8|1803|1802.6|1805.6|1805.4|1793.2|1792.4|438692
1612954800000|2021-02-10 11:00:00|1802.8|1802.8|1800.2|1799.2|1809.6|1809.2|1796.6|1796.2|403854
1612958400000|2021-02-10 12:00:00|1800|1799.4|1798|1797.4|1804.8|1804|1795.6|1795.2|297400
1612962000000|2021-02-10 13:00:00|1797.8|1797.6|1808|1807.6|1808|1807.8|1796.6|1796|376340
1612965600000|2021-02-10 14:00:00|1807.8|1807.4|1808.6|1808|1810|1809.8|1805.4|1804.6|752097
1612969200000|2021-02-10 15:00:00|1808.8|1808.2|1807.2|1807|1810|1809.8|1794.4|1794|801656
1612972800000|2021-02-10 16:00:00|1807|1806.8|1798|1797.4|1808|1807.4|1796.4|1796.2|375031
1613030400000|2021-02-11 08:00:00|1797.2|1796|1801.2|1800.4|1815.4|1814.2|1786.6|1785.4|1020559
1613034000000|2021-02-11 09:00:00|1801.4|1800.6|1762.2|1761.2|1802|1801.4|1759.8|1759.2|396632
1613037600000|2021-02-11 10:00:00|1762.4|1762.4|1769.8|1769|1775.6|1775|1761.4|1760.6|234611
1613041200000|2021-02-11 11:00:00|1770|1768.8|1786.6|1786|1789|1788.2|1769.4|1768.8|165195
1613044800000|2021-02-11 12:00:00|1786.8|1786.2|1779.6|1779.2|1790|1789.8|1779.2|1778.6|115543
1613048400000|2021-02-11 13:00:00|1779.8|1779.4|1796|1795.2|1798.4|1798.2|1779.6|1779.4|210225
1613052000000|2021-02-11 14:00:00|1796.2|1795.4|1799.4|1798.8|1808.2|1808|1793|1792.4|419550
1613055600000|2021-02-11 15:00:00|1799.2|1798.4|1792.8|1792.4|1804|1803.2|1786|1785.2|347484
1613059200000|2021-02-11 16:00:00|1793|1792.6|1794.8|1794|1796.2|1795.8|1791.2|1790.6|207579
1613116800000|2021-02-12 08:00:00|1789.8|1787|1754|1753.4|1794|1791|1744.6|1743.6|584464
1613120400000|2021-02-12 09:00:00|1754.2|1753.6|1759.8|1759|1765|1764.2|1752.6|1752.2|362350
1613124000000|2021-02-12 10:00:00|1759.6|1759.2|1752|1751.8|1761.4|1760.8|1747.6|1747.4|329938
1613127600000|2021-02-12 11:00:00|1751.8|1751.6|1756.4|1756.2|1757.4|1756.8|1750.8|1750|178627
1613131200000|2021-02-12 12:00:00|1756.6|1755.8|1758.4|1757.8|1761|1760.6|1755.4|1755|123785
1613134800000|2021-02-12 13:00:00|1758.2|1758|1771|1770.8|1778.4|1777.8|1758|1757.6|206061
1613138400000|2021-02-12 14:00:00|1771.2|1771|1779.4|1779.2|1782.8|1782.4|1765.8|1765.4|401490
1613142000000|2021-02-12 15:00:00|1779.2|1779|1777|1776.6|1783|1782.4|1775|1774.6|353345
1613145600000|2021-02-12 16:00:00|1777.2|1776.8|1769.8|1769|1777.8|1777.4|1769|1768.6|284122
1613376000000|2021-02-15 08:00:00|1808|1805.8|1837.6|1837|1838.6|1838.4|1807.6|1805.6|1378336
1613379600000|2021-02-15 09:00:00|1837.8|1837.2|1877.8|1877.4|1880.8|1880|1837.8|1837.2|1328638
1613383200000|2021-02-15 10:00:00|1877.6|1877.2|1874.4|1874|1888|1887.6|1873|1872.6|728034
1613386800000|2021-02-15 11:00:00|1874.2|1873.8|1886.8|1886.6|1887.8|1887.6|1874|1873.2|413311
1613390400000|2021-02-15 12:00:00|1886.6|1886.4|1888.6|1888|1890|1889.8|1881.6|1881.4|468656
1613394000000|2021-02-15 13:00:00|1888|1887.4|1885|1884.6|1896.4|1896|1881.6|1881|761184
1613397600000|2021-02-15 14:00:00|1884.8|1884.4|1894|1893.8|1898.2|1897.8|1879|1878.4|483908
1613401200000|2021-02-15 15:00:00|1893.8|1893.6|1899.6|1899.4|1900|1899.6|1891.8|1891.4|537009
1613404800000|2021-02-15 16:00:00|1899.4|1899.2|1892|1891.2|1900.8|1900.6|1889.2|1888.8|515530
1613462400000|2021-02-16 08:00:00|1898|1896|1880.4|1879.8|1903|1902.8|1877.8|1877.2|548533
1613466000000|2021-02-16 09:00:00|1880.2|1879.4|1882.6|1882.2|1886|1885.4|1869.8|1869.2|260292
1613469600000|2021-02-16 10:00:00|1882.4|1882.4|1887|1886.6|1888.8|1888.4|1881.4|1880.8|202892
1613473200000|2021-02-16 11:00:00|1886.8|1886.8|1889.2|1888.6|1889.8|1889.4|1876.4|1876|222283
1613476800000|2021-02-16 12:00:00|1889|1888.4|1879|1878.8|1889|1888.4|1876.4|1876|145302
1613480400000|2021-02-16 13:00:00|1878.8|1878.6|1879.6|1879|1885.2|1885|1873.2|1872.8|190576
1613484000000|2021-02-16 14:00:00|1879.8|1879.2|1883.6|1883|1887|1886.2|1862.6|1862.2|334695
1613487600000|2021-02-16 15:00:00|1883.8|1883.2|1881.8|1881.4|1887.8|1887.2|1872.6|1872|326902
1613491200000|2021-02-16 16:00:00|1881.6|1881.6|1890|1889.6|1892.4|1892.2|1881|1880.6|261812
1613548800000|2021-02-17 08:00:00|1897.8|1895|1920.4|1919.8|1927.8|1926.8|1894.8|1893|910354
1613552400000|2021-02-17 09:00:00|1920.8|1920|1918.2|1917.6|1939.8|1939.2|1912.8|1912|732709
1613556000000|2021-02-17 10:00:00|1918.8|1917.8|1917.8|1917.4|1922.4|1922|1908.6|1908|348897
1613559600000|2021-02-17 11:00:00|1918.2|1917.6|1944.8|1944.4|1945|1944.4|1918|1917.6|396224
1613563200000|2021-02-17 12:00:00|1944.8|1944.2|1938.6|1937.8|1947|1946.6|1936.8|1936.2|36027
1613566800000|2021-02-17 13:00:00|1936.4|1936.4|1934.2|1933.4|1950|1949.8|1929.4|1929.2|554946
1613570400000|2021-02-17 14:00:00|1934|1933.6|1912.4|1912|1938.6|1938|1901.8|1901|503067
1613574000000|2021-02-17 15:00:00|1912.6|1912.2|1912.4|1911.8|1923|1922.6|1904.6|1903.6|519385
1613577600000|2021-02-17 16:00:00|1912.6|1912|1904.6|1904|1913.8|1913.2|1899|1898.2|412550
1613635200000|2021-02-18 08:00:00|1906|1905|1924.2|1924|1927.4|1926.8|1898.2|1896|418322
1613638800000|2021-02-18 09:00:00|1924.6|1924.2|1904.6|1904|1927|1926.2|1901.4|1900.8|290380
1613642400000|2021-02-18 10:00:00|1904.8|1904.2|1895.2|1894.4|1914.6|1914.4|1893.8|1893.2|582801
1613646000000|2021-02-18 11:00:00|1895|1894.2|1904.2|1903.4|1904.6|1903.8|1884.8|1884|291151
1613649600000|2021-02-18 12:00:00|1904|1903.6|1903.2|1902.6|1911.8|1911.2|1900.4|1900|163477
1613653200000|2021-02-18 13:00:00|1903.4|1902.8|1907.4|1907|1910|1909.6|1900|1899.6|425167
1613656800000|2021-02-18 14:00:00|1907.6|1907.2|1920.8|1920.2|1925.8|1925|1905.2|1904.6|331475
1613660400000|2021-02-18 15:00:00|1921.2|1920.4|1901|1900.6|1924.6|1924|1897.8|1897|579614
1613664000000|2021-02-18 16:00:00|1900.8|1900.8|1905.8|1905.4|1912.6|1912|1899.2|1898.2|260048
1613721600000|2021-02-19 08:00:00|1910.8|1910|1925.6|1925.2|1929|1928.6|1905|1902.4|452886
1613725200000|2021-02-19 09:00:00|1926|1925.4|1939.4|1938.6|1943|1942.6|1922.4|1921.8|432531
1613728800000|2021-02-19 10:00:00|1939.2|1938.4|1961|1960.4|1963.4|1962.6|1937.8|1937|728990
1613732400000|2021-02-19 11:00:00|1960.8|1960.6|1952|1951.2|1972.2|1972|1947|1946.8|407332
1613736000000|2021-02-19 12:00:00|1951.8|1951.4|1963.6|1963.4|1963.8|1963.4|1949.6|1949|247898
1613739600000|2021-02-19 13:00:00|1963.8|1963.6|1974.4|1974|1974.6|1974.4|1963.8|1963.6|363416
1613743200000|2021-02-19 14:00:00|1974.2|1973.6|1993.8|1993.2|1995|1994.8|1970.2|1969.6|879674
1613746800000|2021-02-19 15:00:00|1994|1993.4|1991.8|1991.2|1995|1994.8|1984.2|1983.4|541788
1613750400000|2021-02-19 16:00:00|1991.6|1991.4|1992.6|1992|1993.8|1993.6|1987.6|1987.2|383652
1613980800000|2021-02-22 08:00:00|1979.2|1978.4|1968|1966.8|1995.8|1994|1957.8|1956.4|682886
1613984400000|2021-02-22 09:00:00|1967.8|1966.6|1980.6|1980|1982.6|1981.8|1963.2|1962.2|292611
1613988000000|2021-02-22 10:00:00|1980.4|1979.8|1981.4|1981|1985|1984.6|1973.8|1973.4|211980
1613991600000|2021-02-22 11:00:00|1981.6|1981.2|1994.4|1994.2|1995|1994.8|1979.8|1979|219376
1613995200000|2021-02-22 12:00:00|1994.6|1994.4|1999.4|1999|2000|1999.6|1992.4|1992|489144
1613998800000|2021-02-22 13:00:00|1999.6|1999.2|1997.2|1996.6|2000.5|1999.8|1992.2|1992|341497
1614002400000|2021-02-22 14:00:00|1997.4|1996.8|2000|1999.8|2001|1999.8|1988.4|1987.8|458001
1614006000000|2021-02-22 15:00:00|2000.5|1999.6|2019|2018|2028|2026|1997.6|1997|369652
1614009600000|2021-02-22 16:00:00|2018.5|2017.5|2020.5|2018.5|2029.5|2029|2016.5|2016|316156
1614067200000|2021-02-23 08:00:00|2029|2026.5|2034.5|2033.5|2046|2045|2026.5|2023.5|567182
1614070800000|2021-02-23 09:00:00|2034|2033|2027.5|2026.5|2036.5|2035|2019.5|2018|346200
1614074400000|2021-02-23 10:00:00|2027|2026|1998.2|1997.6|2032|2031|1990.8|1990.2|487672
1614078000000|2021-02-23 11:00:00|1998|1997.4|2011|2010.5|2012.5|2011.5|1982|1981|451855
1614081600000|2021-02-23 12:00:00|2011.5|2011|2012|2011.5|2018.5|2018|2008|2007|184967
1614085200000|2021-02-23 13:00:00|2011.5|2011|2020|2019|2020|2019|2000|1999.2|235226
1614088800000|2021-02-23 14:00:00|2019.5|2018.5|1997.8|1996.6|2024.5|2023.5|1982.6|1982|403334
1614092400000|2021-02-23 15:00:00|1997.6|1996.8|2012.5|2012|2021.5|2021|1996.4|1995.6|448249
1614096000000|2021-02-23 16:00:00|2012|2011.5|2011.5|2010.5|2017.5|2017|2009.5|2009|258533
1614153600000|2021-02-24 08:00:00|2011|2010|2035|2033.5|2043.5|2042.5|2008.5|2005.5|488850
1614157200000|2021-02-24 09:00:00|2035.5|2034|2043.5|2042.5|2047|2046|2021.5|2021|294294
1614160800000|2021-02-24 10:00:00|2042.5|2042|2019|2018.5|2044|2043.5|2015.5|2015|353042
1614164400000|2021-02-24 11:00:00|2018.5|2018|2018.5|2017.5|2022|2021.5|2004.5|2004|239896
1614168000000|2021-02-24 12:00:00|2018|2017|2016|2015.5|2025|2024.5|2015|2014.5|255220
1614171600000|2021-02-24 13:00:00|2016.5|2015|2012.5|2011.5|2020|2019|2007.5|2006.5|166214
1614175200000|2021-02-24 14:00:00|2013|2012|2032.5|2031.5|2036|2035.5|2011.5|2011|294721
1614178800000|2021-02-24 15:00:00|2032|2031|2039.5|2039|2044|2043|2027.5|2027|410969
1614182400000|2021-02-24 16:00:00|2040|2039.5|2039.5|2038|2045.5|2044.5|2038.5|2037.5|351968
1614240000000|2021-02-25 08:00:00|2057|2052|2092|2090.5|2095|2094|2053|2051.5|859594
1614243600000|2021-02-25 09:00:00|2091.5|2090|2082|2081.5|2099.5|2097|2071.5|2070.5|480732
1614247200000|2021-02-25 10:00:00|2081.5|2081|2073.5|2073|2081.5|2081|2068.5|2067.5|280663
1614250800000|2021-02-25 11:00:00|2074|2073.5|2070|2069|2082|2081|2068|2067.5|281858
1614254400000|2021-02-25 12:00:00|2070.5|2069.5|2080|2079|2081|2080.5|2070|2069.5|216806
1614258000000|2021-02-25 13:00:00|2079.5|2079.5|2081.5|2081|2084|2083|2077|2076|216805
1614261600000|2021-02-25 14:00:00|2082|2081.5|2109|2108|2110|2109.5|2081.5|2081|1005515
1614265200000|2021-02-25 15:00:00|2108.5|2107.5|2108.5|2108|2116.5|2116|2096|2094.5|1235750
1614268800000|2021-02-25 16:00:00|2108|2107.5|2097.5|2096|2116|2113|2096.5|2095.5|514080
1614326400000|2021-02-26 08:00:00|2041.5|2032|2062.5|2061|2067|2065.5|2018|2016|1145588
1614330000000|2021-02-26 09:00:00|2062|2060.5|2076|2075|2083.5|2082.5|2060|2059|454880
1614333600000|2021-02-26 10:00:00|2076.5|2075.5|2066|2065|2083.5|2083|2064.5|2063.5|416358
1614337200000|2021-02-26 11:00:00|2065.5|2064.5|2050|2049|2070.5|2070|2044.5|2043.5|524819
1614340800000|2021-02-26 12:00:00|2050.5|2049.5|2047|2046|2057|2056|2039.5|2039|423009
1614344400000|2021-02-26 13:00:00|2046.5|2045.5|2048.5|2047.5|2050.5|2050|2036.5|2035.5|354958
1614348000000|2021-02-26 14:00:00|2048|2047|2047.5|2046.5|2060|2059|2044|2043|349235
1614351600000|2021-02-26 15:00:00|2046.5|2046|2042|2041|2055.5|2055|2035|2034.5|381077
1614355200000|2021-02-26 16:00:00|2042.5|2041.5|2043|2041.5|2063|2062.5|2039.5|2039|500108
1614585600000|2021-03-01 08:00:00|2091|2089|2095.5|2094.5|2109.5|2108.5|2084.5|2083.5|645737
1614589200000|2021-03-01 09:00:00|2095|2094|2095|2094.5|2105.5|2105|2092.5|2091.5|193980
1614592800000|2021-03-01 10:00:00|2095.5|2094|2103|2102|2111.5|2111|2094.5|2094|281226
1614596400000|2021-03-01 11:00:00|2103.5|2102.5|2102|2101|2105|2104|2097.5|2097|185960
1614600000000|2021-03-01 12:00:00|2101.5|2100.5|2104.5|2104|2105.5|2105|2098.5|2097.5|101034
1614603600000|2021-03-01 13:00:00|2105|2104.5|2094.5|2094|2106|2105.5|2094|2093.5|103110
1614607200000|2021-03-01 14:00:00|2094|2093.5|2083|2082|2095|2094.5|2079|2078|343241
1614610800000|2021-03-01 15:00:00|2083.5|2082.5|2093.5|2093|2096|2095.5|2082|2081|319071
1614614400000|2021-03-01 16:00:00|2094|2092.5|2082.5|2081.5|2094|2093|2081.5|2081|191911
1614672000000|2021-03-02 08:00:00|2067|2066|2086.5|2085.5|2100|2099|2058|2056|330077
1614675600000|2021-03-02 09:00:00|2087|2086|2081|2080.5|2087.5|2087|2068.5|2067.5|273465
1614679200000|2021-03-02 10:00:00|2081.5|2080|2064|2063|2084|2083.5|2063|2062|195860
1614682800000|2021-03-02 11:00:00|2064.5|2063.5|2070.5|2069.5|2075.5|2074.5|2061.5|2061|267655
1614686400000|2021-03-02 12:00:00|2071|2070|2087.5|2086.5|2090.5|2090|2071|2069.5|167224
1614690000000|2021-03-02 13:00:00|2087|2086|2089.5|2089|2095|2094|2085|2084|238190
1614693600000|2021-03-02 14:00:00|2089|2088.5|2089|2088.5|2094.5|2094|2083|2082.5|271392
1614697200000|2021-03-02 15:00:00|2088.5|2088|2082|2081.5|2091.5|2090.5|2075|2074.5|424320
1614700800000|2021-03-02 16:00:00|2081.5|2081|2072.5|2071.5|2084|2083.5|2070.5|2070|209977
1614758400000|2021-03-03 08:00:00|2092|2089.5|2142.5|2142|2144.5|2144|2090.5|2085.5|703692
1614762000000|2021-03-03 09:00:00|2143|2142.5|2136.5|2136|2153|2152.5|2135.5|2134.5|476854
1614765600000|2021-03-03 10:00:00|2137|2136.5|2131.5|2130.5|2137.5|2137|2126.5|2126|248992
1614769200000|2021-03-03 11:00:00|2132|2131|2134|2133|2137|2136.5|2126.5|2126|216374
1614772800000|2021-03-03 12:00:00|2133.5|2133.5|2138|2137|2141|2140.5|2127|2126.5|169028
1614776400000|2021-03-03 13:00:00|2137.5|2136.5|2129.5|2129|2140.5|2139.5|2122|2121.5|281487
1614780000000|2021-03-03 14:00:00|2130|2129.5|2137|2136|2144|2143.5|2119|2118|395492
1614783600000|2021-03-03 15:00:00|2136.5|2135.5|2138|2137|2140|2139.5|2122.5|2122|426161
1614787200000|2021-03-03 16:00:00|2137.5|2136.5|2146|2144.5|2147|2146|2133|2132.5|316696
1614844800000|2021-03-04 08:00:00|2133.5|2130|2138.5|2138|2151.5|2151|2125|2122|503229
1614848400000|2021-03-04 09:00:00|2139|2138.5|2131.5|2131|2140|2139|2121.5|2121|364987
1614852000000|2021-03-04 10:00:00|2131|2130.5|2116.5|2115.5|2140|2139|2112|2111.5|624129
1614855600000|2021-03-04 11:00:00|2116|2115|2118|2117|2122.5|2122|2108.5|2108|272577
1614859200000|2021-03-04 12:00:00|2118.5|2117.5|2121.5|2121|2124|2123|2114|2113|151637
1614862800000|2021-03-04 13:00:00|2122|2121.5|2120|2119.5|2126.5|2126|2114.5|2113.5|224104
1614866400000|2021-03-04 14:00:00|2120.5|2120|2116|2115|2128|2127.5|2104|2103|478735
1614870000000|2021-03-04 15:00:00|2115.5|2115.5|2113|2112|2118|2117.5|2098.5|2097|549785
1614873600000|2021-03-04 16:00:00|2113.5|2112.5|2121|2120|2124|2123|2109.5|2106.5|272478
1614931200000|2021-03-05 08:00:00|2110.5|2110|2118.5|2117.5|2128|2127.5|2087.5|2086|515960
1614934800000|2021-03-05 09:00:00|2118|2117|2145|2144.5|2146.5|2146|2112.5|2111.5|335099
1614938400000|2021-03-05 10:00:00|2145.5|2145|2138|2137.5|2148|2147|2136|2135|244179
1614942000000|2021-03-05 11:00:00|2137.5|2137|2129|2128|2141.5|2140.5|2127|2126.5|177554
1614945600000|2021-03-05 12:00:00|2128.5|2128.5|2127|2126|2132|2131.5|2123.5|2123|148622
1614949200000|2021-03-05 13:00:00|2127.5|2126.5|2136|2135.5|2145.5|2144.5|2116|2115|357364
1614952800000|2021-03-05 14:00:00|2135.5|2135|2160.5|2159.5|2163.5|2163|2134.5|2134|943089
1614956400000|2021-03-05 15:00:00|2160|2159|2139|2137.5|2162.5|2161.5|2138|2137.5|340506
1614960000000|2021-03-05 16:00:00|2138.5|2138|2127.5|2126.5|2143.5|2142.5|2123.5|2123|379399
1615190400000|2021-03-08 08:00:00|2164|2160|2188.5|2187.5|2196.5|2196|2163|2160|681930
1615194000000|2021-03-08 09:00:00|2189|2188|2196.5|2196|2201|2200.5|2178|2177.5|520823
1615197600000|2021-03-08 10:00:00|2196|2195.5|2211|2210.5|2214.5|2213.5|2195|2194|419458
1615201200000|2021-03-08 11:00:00|2210.5|2210|2209.5|2209|2212|2211.5|2200.5|2199|238810
1615204800000|2021-03-08 12:00:00|2209|2208.5|2207|2206|2214|2213.5|2206|2205|205345
1615208400000|2021-03-08 13:00:00|2207.5|2206.5|2218|2217.5|2219|2218.5|2202|2201|271814
1615212000000|2021-03-08 14:00:00|2217.5|2217|2222.5|2221.5|2227|2226|2204|2203|507381
1615215600000|2021-03-08 15:00:00|2223|2222|2232|2231|2239.5|2238.5|2218.5|2217.5|756726
1615219200000|2021-03-08 16:00:00|2231.5|2231.5|2240|2239|2243|2242|2230.5|2229.5|524214
1615276800000|2021-03-09 08:00:00|2231|2230|2194.5|2193|2234|2233|2188.5|2187.5|849627
1615280400000|2021-03-09 09:00:00|2194|2192.5|2175|2174|2198.5|2197.5|2174.5|2173.5|510370
1615284000000|2021-03-09 10:00:00|2174.5|2174.5|2162|2161|2192|2191|2161|2160.5|483747
1615287600000|2021-03-09 11:00:00|2161.5|2160.5|2163.5|2162.5|2170.5|2169.5|2156.5|2156|373029
1615291200000|2021-03-09 12:00:00|2164|2163|2156|2155.5|2164.5|2164|2147|2146.5|404742
1615294800000|2021-03-09 13:00:00|2156.5|2156|2168|2167.5|2173.5|2172.5|2149|2148|299399
1615298400000|2021-03-09 14:00:00|2168.5|2168|2150|2149|2172.5|2171.5|2145.5|2145|443481
1615302000000|2021-03-09 15:00:00|2150.5|2149.5|2179|2178|2181.5|2181|2140.5|2139.5|559824
1615305600000|2021-03-09 16:00:00|2178.5|2178.5|2179.5|2155|2192.5|2191.5|2178.5|2155|340592
1615363200000|2021-03-10 08:00:00|2169.5|2168.5|2210.5|2209|2216|2214.5|2169.5|2165.5|541740
1615366800000|2021-03-10 09:00:00|2210|2208.5|2204|2203|2224|2223.5|2203|2202.5|296102
1615370400000|2021-03-10 10:00:00|2204.5|2203.5|2194.5|2194|2206|2205.5|2190.5|2190|183773
1615374000000|2021-03-10 11:00:00|2194|2193.5|2197|2196|2202|2201.5|2187|2186.5|90507
1615377600000|2021-03-10 12:00:00|2197.5|2196.5|2196.5|2195.5|2203|2202.5|2195|2194|114453
1615381200000|2021-03-10 13:00:00|2196|2195|2185|2184|2202|2201.5|2183.5|2182.5|207338
1615384800000|2021-03-10 14:00:00|2185.5|2184.5|2178.5|2178|2194|2193|2167|2166.5|265384
1615388400000|2021-03-10 15:00:00|2179|2178.5|2188|2187.5|2190|2189.5|2169.5|2168|254058
1615392000000|2021-03-10 16:00:00|2188.5|2187|2187|2186|2192|2191|2183|2182|168449
1615449600000|2021-03-11 08:00:00|2187.5|2185|2161.5|2160.5|2191.5|2190|2152|2151|521193
1615453200000|2021-03-11 09:00:00|2162|2161|2161.5|2160.5|2173|2172|2152.5|2152|343239
1615456800000|2021-03-11 10:00:00|2162|2161|2154|2153.5|2169|2168|2153.5|2152.5|153398
1615460400000|2021-03-11 11:00:00|2153.5|2153|2152.5|2151.5|2157|2156|2148|2147.5|309050
1615464000000|2021-03-11 12:00:00|2152|2151|2136|2135|2156.5|2156|2134.5|2133.5|315374
1615467600000|2021-03-11 13:00:00|2135.5|2134.5|2129.5|2129|2144.5|2143.5|2125|2123|689294
1615471200000|2021-03-11 14:00:00|2130|2129.5|2122|2121|2130|2129.5|2102.5|2101.5|1215688
1615474800000|2021-03-11 15:00:00|2122.5|2121.5|2135.5|2134.5|2141.5|2140.5|2119.5|2118.5|400699
1615478400000|2021-03-11 16:00:00|2136|2135|2133|2132|2138|2137.5|2130.5|2129.5|249148
1615536000000|2021-03-12 08:00:00|2140|2139|2140.5|2139|2155|2153.5|2135.5|2134|239664
1615539600000|2021-03-12 09:00:00|2140|2139.5|2160|2159.5|2164.5|2164|2137.5|2137|321414
1615543200000|2021-03-12 10:00:00|2160.5|2160|2175|2174|2181|2180|2156|2155.5|371654
1615546800000|2021-03-12 11:00:00|2175.5|2174.5|2176|2175.5|2178.5|2177.5|2168|2167|174467
1615550400000|2021-03-12 12:00:00|2176.5|2175|2173|2172|2176.5|2175|2165|2164.5|147609
1615554000000|2021-03-12 13:00:00|2173.5|2172.5|2164.5|2163.5|2176.5|2176|2162.5|2162|128676
1615557600000|2021-03-12 14:00:00|2164|2163|2171|2169.5|2178|2177|2161.5|2160.5|176814
1615561200000|2021-03-12 15:00:00|2170.5|2170|2177|2176.5|2178.5|2178|2160.5|2160|342137
1615564800000|2021-03-12 16:00:00|2176.5|2176|2177|2176|2181|2180.5|2174.5|2174|190707
1615795200000|2021-03-15 08:00:00|2183|2182|2175|2174|2189|2186|2170|2168.5|242674
1615798800000|2021-03-15 09:00:00|2174.5|2173.5|2162.5|2161.5|2178|2177|2159|2158|181840
1615802400000|2021-03-15 10:00:00|2162|2161|2170|2169.5|2172|2171|2160|2159.5|131057
1615806000000|2021-03-15 11:00:00|2169.5|2169|2171|2170|2173|2172|2167|2166|65559
1615809600000|2021-03-15 12:00:00|2170.5|2170.5|2181|2180|2181.5|2180.5|2166|2165|199426
1615813200000|2021-03-15 13:00:00|2180.5|2180.5|2187.5|2186.5|2188|2187.5|2179.5|2178.5|476642
1615816800000|2021-03-15 14:00:00|2187|2186|2190.5|2190|2195|2194.5|2182.5|2181.5|784675
1615820400000|2021-03-15 15:00:00|2190|2189.5|2175.5|2174.5|2191.5|2190.5|2163|2162|534323
1615824000000|2021-03-15 16:00:00|2175|2174|2181|2180|2183|2182.5|2167.5|2167|202751
1615881600000|2021-03-16 08:00:00|2190|2189.5|2223.5|2222.5|2234|2233|2189.5|2187.5|764700
1615885200000|2021-03-16 09:00:00|2223|2222|2201|2199.5|2225|2224.5|2192.5|2191.5|339145
1615888800000|2021-03-16 10:00:00|2201.5|2200|2204|2203|2204.5|2203.5|2193.5|2193|142332
1615892400000|2021-03-16 11:00:00|2203.5|2202.5|2195.5|2194.5|2207.5|2207|2193|2192.5|102850
1615896000000|2021-03-16 12:00:00|2196|2195|2187|2186.5|2199.5|2199|2184|2183.5|1110429
1615899600000|2021-03-16 13:00:00|2187.5|2187|2170|2169|2193|2192|2167.5|2166.5|0
1615903200000|2021-03-16 14:00:00|2169.5|2168.5|2155.5|2155|2170.5|2170|2153.5|2152.5|74811
1615906800000|2021-03-16 15:00:00|2155|2154.5|2172|2171.5|2172|2171.5|2146|2145|497107
1615910400000|2021-03-16 16:00:00|2172.5|2172|2167|2166|2175|2174|2164|2163.5|236686
1615968000000|2021-03-17 08:00:00|2162|2160|2172|2171.5|2180|2179|2158|2156|236214
1615971600000|2021-03-17 09:00:00|2171.5|2171|2186.5|2185.5|2189.5|2188.5|2166|2165|232379
1615975200000|2021-03-17 10:00:00|2187|2186|2191.5|2191|2196|2195.5|2182|2181|157439
1615978800000|2021-03-17 11:00:00|2191|2190.5|2194.5|2193.5|2194.5|2193.5|2177|2176|1195972
1615982400000|2021-03-17 12:00:00|2194|2193|2193|2192.5|2197.5|2196.5|2190|2189.5|150603
1615986000000|2021-03-17 13:00:00|2193.5|2193|2198.5|2197.5|2205|2204.5|2183.5|2183|0
1615989600000|2021-03-17 14:00:00|2199|2198|2172.5|2171.5|2199.5|2198.5|2167.5|2166|285949
1615993200000|2021-03-17 15:00:00|2172|2172|2186|2185.5|2195|2194|2172|2171.5|394188
1615996800000|2021-03-17 16:00:00|2186.5|2185|2188.5|2187.5|2191.5|2191|2185|2184.5|336727
1616054400000|2021-03-18 08:00:00|2220|2218|2254.5|2253.5|2258.5|2257.5|2211|2210|1358781
1616058000000|2021-03-18 09:00:00|2254|2253|2254|2253.5|2272.5|2271.5|2246|2245|529602
1616061600000|2021-03-18 10:00:00|2253.5|2253|2258.5|2258|2265.5|2265|2251.5|2250.5|275865
1616065200000|2021-03-18 11:00:00|2259|2258.5|2260.5|2260|2265.5|2264.5|2253.5|2253|201005
1616068800000|2021-03-18 12:00:00|2261|2260.5|2270|2269.5|2271.5|2270.5|2257.5|2257|230582
1616072400000|2021-03-18 13:00:00|2269.5|2269|2272|2271.5|2274|2273.5|2259|2258.5|320956
1616076000000|2021-03-18 14:00:00|2272.5|2272|2283|2282|2291.5|2291|2270.5|2270|734842
1616079600000|2021-03-18 15:00:00|2283.5|2282.5|2300.5|2300|2301|2300|2279.5|2279|767784
1616083200000|2021-03-18 16:00:00|2301|2299|2285.5|2284.5|2301|2299.5|2285.5|2284.5|442122
1616140800000|2021-03-19 08:00:00|2249.5|2241|2238|2237|2258.5|2254|2231|2230|649471
1616144400000|2021-03-19 09:00:00|2237.5|2236.5|2228|2227.5|2245.5|2245|2222.5|2222|305521
1616148000000|2021-03-19 10:00:00|2228.5|2228|2235.5|2234.5|2243|2242.5|2224|2223.5|748567
1616151600000|2021-03-19 11:00:00|2235|2235|2229.5|2228.5|2237|2236|2223.5|2223|203850
1616155200000|2021-03-19 12:00:00|2229|2228|2234|2233.5|2240|2239.5|2220.5|2220|351102
1616158800000|2021-03-19 13:00:00|2233.5|2233|2212.5|2211.5|2240|2239.5|2200|2199.5|978458
1616162400000|2021-03-19 14:00:00|2212|2211|2215|2214|2221|2220|2200.5|2200|746295
1616166000000|2021-03-19 15:00:00|2214.5|2213.5|2223.5|2222.5|2232|2231.5|2204|2203.5|362262
1616169600000|2021-03-19 16:00:00|2224|2223|2224.5|2221.5|2230|2229.5|2220|2219.5|307912
1616400000000|2021-03-22 08:00:00|2204|2202.5|2214|2213|2218.5|2217.5|2178|2177|464390
1616403600000|2021-03-22 09:00:00|2214.5|2213.5|2222|2221.5|2228|2227.5|2210|2209|168118
1616407200000|2021-03-22 10:00:00|2221.5|2221|2237|2236.5|2239|2238.5|2221.5|2220|235744
1616410800000|2021-03-22 11:00:00|2237.5|2236|2231.5|2231|2240|2239.5|2229.5|2229|189216
1616414400000|2021-03-22 12:00:00|2232|2230.5|2238.5|2238|2242|2241.5|2230.5|2230|106731
1616418000000|2021-03-22 13:00:00|2238|2237.5|2233|2231.5|2246.5|2246|2231.5|2230.5|267502
1616421600000|2021-03-22 14:00:00|2232.5|2232|2225|2224|2234|2233|2217.5|2216.5|203331
1616425200000|2021-03-22 15:00:00|2224.5|2223.5|2231|2230.5|2235|2234|2219.5|2219|236616
1616428800000|2021-03-22 16:00:00|2230.5|2230|2215|2214|2230.5|2230|2213|2212.5|260223
1616486400000|2021-03-23 08:00:00|2201.5|2201|2194.5|2193.5|2204.5|2202.5|2182|2180.5|434975
1616490000000|2021-03-23 09:00:00|2194|2194|2175|2174.5|2194|2194|2171.5|2171|278097
1616493600000|2021-03-23 10:00:00|2174.5|2174|2176|2175.5|2180.5|2179.5|2166|2165.5|219584
1616497200000|2021-03-23 11:00:00|2176.5|2176|2186.5|2185.5|2188.5|2187.5|2167|2166.5|198584
1616500800000|2021-03-23 12:00:00|2187|2186|2182.5|2181.5|2192|2191.5|2179.5|2178.5|136522
1616504400000|2021-03-23 13:00:00|2183|2182|2194.5|2193.5|2198|2196.5|2182.5|2182|161797
1616508000000|2021-03-23 14:00:00|2194|2194|2191|2190|2198|2197.5|2180|2179|219339
1616511600000|2021-03-23 15:00:00|2191.5|2190.5|2199.5|2199|2200|2199.5|2186.5|2185.5|237994
1616515200000|2021-03-23 16:00:00|2200|2198.5|2200.5|2199|2206|2205.5|2198|2197.5|210858
1616572800000|2021-03-24 08:00:00|2164.5|2156|2168.5|2167.5|2173.5|2173|2145.5|2145|472962
1616576400000|2021-03-24 09:00:00|2168|2167|2185|2184|2188.5|2187.5|2166|2165.5|197725
1616580000000|2021-03-24 10:00:00|2184.5|2183.5|2195|2194|2204|2203.5|2183.5|2183|203515
1616583600000|2021-03-24 11:00:00|2195.5|2194.5|2184|2183|2206|2205|2183|2182.5|127971
1616587200000|2021-03-24 12:00:00|2184.5|2183.5|2184|2183|2194.5|2193.5|2183.5|2183|106835
1616590800000|2021-03-24 13:00:00|2184.5|2183.5|2191.5|2190.5|2203.5|2202.5|2180.5|2179.5|245059
1616594400000|2021-03-24 14:00:00|2192|2191|2210.5|2210|2214|2213.5|2189.5|2188.5|199614
1616598000000|2021-03-24 15:00:00|2211|2210.5|2209|2208|2215.5|2214.5|2204|2203.5|213553
1616601600000|2021-03-24 16:00:00|2209.5|2208.5|2214.5|2213.5|2215|2214.5|2206.5|2206|159390
1616659200000|2021-03-25 08:00:00|2200|2199|2192|2191|2201|2200|2179|2178|322228
1616662800000|2021-03-25 09:00:00|2191.5|2190.5|2180|2179|2196|2195|2177.5|2177|240122
1616666400000|2021-03-25 10:00:00|2180.5|2179.5|2180|2179|2187.5|2186.5|2175|2174|151260
1616670000000|2021-03-25 11:00:00|2179.5|2178.5|2163.5|2162.5|2180.5|2179.5|2160|2159|174220
1616673600000|2021-03-25 12:00:00|2164|2163|2164.5|2163.5|2174|2173|2160|2159.5|157668
1616677200000|2021-03-25 13:00:00|2164|2163|2161|2160|2172.5|2171.5|2157.5|2157|342814
1616680800000|2021-03-25 14:00:00|2160.5|2160.5|2158|2157|2169|2168.5|2150|2149.5|420169
1616684400000|2021-03-25 15:00:00|2157.5|2156.5|2177.5|2177|2181|2180.5|2148|2147.5|510006
1616688000000|2021-03-25 16:00:00|2177|2176.5|2174.5|2172.5|2180.5|2180|2172.5|2171|284547
1616745600000|2021-03-26 08:00:00|2205|2203|2204.5|2204|2221.5|2220.5|2199.5|2198.5|523837
1616749200000|2021-03-26 09:00:00|2204|2203.5|2204.5|2203.5|2209.5|2208.5|2199.5|2198.5|132159
1616752800000|2021-03-26 10:00:00|2204|2203|2208.5|2207.5|2210|2209.5|2198|2197.5|149281
1616756400000|2021-03-26 11:00:00|2208|2208|2206|2205.5|2217|2216.5|2204.5|2203|268589
1616760000000|2021-03-26 12:00:00|2206.5|2206|2219.5|2218.5|2221.5|2221|2206.5|2205.5|160627
1616763600000|2021-03-26 13:00:00|2219|2218|2233.5|2232.5|2235|2234|2218.5|2217.5|231593
1616767200000|2021-03-26 14:00:00|2233|2232|2227|2226|2238|2237.5|2219.5|2219|213852
1616770800000|2021-03-26 15:00:00|2227.5|2226.5|2222|2221.5|2234.5|2234|2218|2217.5|281281
1616774400000|2021-03-26 16:00:00|2221.5|2220.5|2224.5|2223.5|2226|2225|2220|2219.5|155363
1617001200000|2021-03-29 07:00:00|2213|2212|2187|2186|2224|2213.5|2184.5|2183.5|426804
1617004800000|2021-03-29 08:00:00|2187.5|2187|2173.5|2173|2189.5|2188.5|2171|2170|380930
1617008400000|2021-03-29 09:00:00|2173|2172.5|2184|2183|2185|2184.5|2170|2169.5|137422
1617012000000|2021-03-29 10:00:00|2184.5|2183.5|2186|2185.5|2191|2190|2182.5|2181.5|129877
1617015600000|2021-03-29 11:00:00|2186.5|2186|2191|2190.5|2194|2193|2186|2185.5|117059
1617019200000|2021-03-29 12:00:00|2190.5|2190|2186.5|2185.5|2194|2193.5|2182.5|2181.5|204470
1617022800000|2021-03-29 13:00:00|2186|2186|2183|2182.5|2186.5|2186|2176|2175|233138
1617026400000|2021-03-29 14:00:00|2183.5|2182|2170|2169.5|2193|2192.5|2169|2168.5|273551
1617030000000|2021-03-29 15:00:00|2169.5|2169|2172.5|2172|2175.5|2174.5|2167.5|2167|173658
1617087600000|2021-03-30 07:00:00|2198|2197.5|2234.5|2233.5|2247.5|2246.5|2198|2192.5|631162
1617091200000|2021-03-30 08:00:00|2235|2234|2218|2217.5|2241|2240|2218|2217.5|190523
1617094800000|2021-03-30 09:00:00|2218.5|2218|2215.5|2214.5|2223|2222.5|2210|2209.5|151062
1617098400000|2021-03-30 10:00:00|2216|2215|2231.5|2230.5|2233|2231.5|2213|2212.5|196355
1617102000000|2021-03-30 11:00:00|2231|2230|2230.5|2229.5|2234|2233.5|2226|2225|116177
1617105600000|2021-03-30 12:00:00|2230|2229|2237|2236|2241|2240.5|2227.5|2226.5|158855
1617109200000|2021-03-30 13:00:00|2237.5|2236.5|2252.5|2251.5|2255.5|2255|2234.5|2234|464679
1617112800000|2021-03-30 14:00:00|2252|2251|2251.5|2250.5|2259.5|2258.5|2247|2246.5|365264
1617116400000|2021-03-30 15:00:00|2252|2251|2261|2260|2261|2260|2251|2250|317066
1617174000000|2021-03-31 07:00:00|2235|2234.5|2242.5|2241.5|2262.5|2261|2235|2231.5|472254
1617177600000|2021-03-31 08:00:00|2242|2241|2243.5|2242.5|2251.5|2251|2240.5|2239|116088
1617181200000|2021-03-31 09:00:00|2244|2243|2240|2239.5|2248.5|2248|2239|2238.5|227814
1617184800000|2021-03-31 10:00:00|2240.5|2240|2236.5|2236|2243.5|2243|2233|2232|233447
1617188400000|2021-03-31 11:00:00|2237|2236.5|2227.5|2227|2237|2236.5|2227|2226.5|142578
1617192000000|2021-03-31 12:00:00|2228|2226.5|2239|2238.5|2239.5|2238.5|2227|2226|99873
1617195600000|2021-03-31 13:00:00|2239.5|2239|2252|2251|2254.5|2254|2239|2238.5|276175
1617199200000|2021-03-31 14:00:00|2252.5|2251.5|2244|2243.5|2253|2252.5|2240.5|2240|247082
1617202800000|2021-03-31 15:00:00|2244.5|2244|2241|2239|2245|2244.5|2240.5|2238|179627
1617260400000|2021-04-01 07:00:00|2230|2226|2257|2256|2267.5|2266.5|2220.5|2215.5|456659
1617264000000|2021-04-01 08:00:00|2257.5|2256.5|2261|2260|2269.5|2269|2250|2249.5|174868
1617267600000|2021-04-01 09:00:00|2260.5|2259.5|2267.5|2267|2268.5|2267.5|2253|2252.5|335800
1617271200000|2021-04-01 10:00:00|2267|2266.5|2263.5|2263|2268|2267.5|2258.5|2258|139616
1617274800000|2021-04-01 11:00:00|2263|2262.5|2271|2270.5|2274.5|2274|2262|2261.5|274256
1617278400000|2021-04-01 12:00:00|2271.5|2271|2267.5|2266.5|2273|2272.5|2260|2259.5|235550
1617282000000|2021-04-01 13:00:00|2267|2267|2260|2259|2268.5|2267.5|2253.5|2253|221668
1617285600000|2021-04-01 14:00:00|2260.5|2259.5|2270.5|2269.5|2270.5|2270|2260.5|2259.5|314107
1617289200000|2021-04-01 15:00:00|2270|2269|2269.5|2268.5|2273.5|2273|2267|2266.5|217091
1617692400000|2021-04-06 07:00:00|2284.5|2283|2289.5|2288|2317.5|2317|2272|2270.5|857170
1617696000000|2021-04-06 08:00:00|2290|2288.5|2295.5|2294.5|2299.5|2298.5|2283.5|2283|162314
1617699600000|2021-04-06 09:00:00|2295|2294|2309.5|2308.5|2312.5|2312|2287.5|2287|181965
1617703200000|2021-04-06 10:00:00|2310|2308|2296|2295.5|2311|2310.5|2287.5|2287|221862
1617706800000|2021-04-06 11:00:00|2296.5|2296|2288|2287.5|2296.5|2296|2287|2286|128912
1617710400000|2021-04-06 12:00:00|2287.5|2287|2267.5|2267|2288|2287|2265|2264.5|199132
1617714000000|2021-04-06 13:00:00|2268|2267.5|2277.5|2277|2283.5|2283|2266.5|2265.5|266045
1617717600000|2021-04-06 14:00:00|2277|2276.5|2270.5|2270|2280|2279.5|2268.5|2267.5|296062
1617721200000|2021-04-06 15:00:00|2270|2269.5|2265.5|2264.5|2270.5|2270|2260|2259|256812
1617778800000|2021-04-07 07:00:00|2273|2271|2295.5|2294.5|2303|2300.5|2264|2262|326773
1617782400000|2021-04-07 08:00:00|2296|2295|2300.5|2299.5|2301|2300.5|2289|2288|157427
1617786000000|2021-04-07 09:00:00|2301|2300|2289.5|2288.5|2303|2302.5|2286.5|2286|226433
1617789600000|2021-04-07 10:00:00|2289|2289|2294|2293.5|2294.5|2294|2287.5|2287|140886
1617793200000|2021-04-07 11:00:00|2293.5|2293|2285|2284.5|2293.5|2293|2283|2282|136242
1617796800000|2021-04-07 12:00:00|2284.5|2284|2266|2265.5|2289.5|2289|2263.5|2263|320914
1617800400000|2021-04-07 13:00:00|2266.5|2265|2271.5|2271|2279|2278|2265.5|2265|316714
1617804000000|2021-04-07 14:00:00|2271|2270.5|2278|2277.5|2281|2280.5|2268|2267.5|174646
1617807600000|2021-04-07 15:00:00|2278.5|2277|2266.5|2266|2278.5|2277.5|2262.5|2262|171331
1617865200000|2021-04-08 07:00:00|2275|2272.5|2249.5|2249|2282|2279|2248.5|2248|373946
1617868800000|2021-04-08 08:00:00|2249|2248.5|2237.5|2237|2250.5|2250|2236|2235.5|280505
1617872400000|2021-04-08 09:00:00|2238.5|2237.5|2239.5|2238.5|2245|2244.5|2235|2234|304324
1617876000000|2021-04-08 10:00:00|2240|2239|2226|2225|2242.5|2242|2224.5|2224|183362
1617879600000|2021-04-08 11:00:00|2226.5|2225.5|2222|2221|2229|2228.5|2218|2217|221132
1617883200000|2021-04-08 12:00:00|2222.5|2221.5|2222.5|2221.5|2229.5|2228.5|2220.5|2220|179567
1617886800000|2021-04-08 13:00:00|2223|2222|2213.5|2213|2227|2226.5|2209|2208.5|397161
1617890400000|2021-04-08 14:00:00|2214|2213.5|2225|2224.5|2228.5|2228|2205.5|2205|404929
1617894000000|2021-04-08 15:00:00|2225.5|2225|2225|2224|2230|2229.5|2222|2221.5|176405
1617951600000|2021-04-09 07:00:00|2237|2235|2216|2215|2248|2246.5|2214.5|2214|426279
1617955200000|2021-04-09 08:00:00|2215.5|2214.5|2199.5|2199|2216|2214.5|2195|2194.5|369800
1617958800000|2021-04-09 09:00:00|2199|2198.5|2197|2196.5|2202|2201|2193.5|2193|190476
1617962400000|2021-04-09 10:00:00|2197.5|2196|2200|2199.5|2203|2202.5|2196.5|2196|295744
1617966000000|2021-04-09 11:00:00|2199.5|2199|2213|2212.5|2214|2213.5|2199.5|2198.5|197218
1617969600000|2021-04-09 12:00:00|2212.5|2212|2208|2207|2213.5|2212.5|2203|2202.5|186288
1617973200000|2021-04-09 13:00:00|2207.5|2206.5|2195.5|2195|2208|2207.5|2193.5|2193|266145
1617976800000|2021-04-09 14:00:00|2196|2195.5|2184.5|2184|2196|2195.5|2184|2183.5|501896
1617980400000|2021-04-09 15:00:00|2184|2183|2188|2187|2190.5|2190|2183|2182.5|434236
1618210800000|2021-04-12 07:00:00|2183|2180|2183.5|2183|2187|2186|2160|2159|444121
1618214400000|2021-04-12 08:00:00|2184|2182.5|2189.5|2188.5|2192|2191|2176|2175|96034
1618218000000|2021-04-12 09:00:00|2189|2188|2192|2191|2205|2204.5|2185|2184.5|156003
1618221600000|2021-04-12 10:00:00|2192.5|2191.5|2202|2201|2203|2202.5|2190|2189.5|82764
1618225200000|2021-04-12 11:00:00|2202.5|2201.5|2204.5|2204|2209|2208.5|2200|2199.5|86152
1618228800000|2021-04-12 12:00:00|2205|2204.5|2212|2211.5|2212.5|2211.5|2202|2201.5|114377
1618232400000|2021-04-12 13:00:00|2212.5|2211|2213|2212.5|2220|2219.5|2210.5|2210|156527
1618236000000|2021-04-12 14:00:00|2212.5|2212|2211.5|2211|2217.5|2217|2207.5|2207|432043
1618239600000|2021-04-12 15:00:00|2212|2211.5|2215|2214.5|2216.5|2216|2209|2208.5|181626
1618297200000|2021-04-13 07:00:00|2218|2210|2216|2215|2221.5|2220|2202.5|2202|209403
1618300800000|2021-04-13 08:00:00|2215.5|2215.5|2229.5|2228.5|2239|2238.5|2215.5|2215.5|268745
1618304400000|2021-04-13 09:00:00|2230.5|2229|2235.5|2235|2237|2236.5|2222|2221.5|250584
1618308000000|2021-04-13 10:00:00|2236|2235.5|2229.5|2228.5|2238.5|2238|2228|2227.5|124767
1618311600000|2021-04-13 11:00:00|2229|2228|2222|2221.5|2229.5|2228|2210|2209|254871
1618315200000|2021-04-13 12:00:00|2221.5|2221|2216.5|2216|2227|2226|2214.5|2214|143510
1618318800000|2021-04-13 13:00:00|2217|2216.5|2199.5|2198.5|2217.5|2216.5|2194|2193|256696
1618322400000|2021-04-13 14:00:00|2199|2198|2210|2209.5|2216.5|2216|2196.5|2196|274299
1618326000000|2021-04-13 15:00:00|2209.5|2209|2210.5|2210|2213|2212|2209|2208.5|108435
1618383600000|2021-04-14 07:00:00|2207.5|2202|2206|2205|2216.5|2215.5|2195.5|2195|188492
1618387200000|2021-04-14 08:00:00|2205.5|2205.5|2224|2223|2225|2224|2204.5|2204|126580
1618390800000|2021-04-14 09:00:00|2223.5|2223.5|2217|2216|2226.5|2226|2211.5|2210.5|97555
1618394400000|2021-04-14 10:00:00|2216.5|2216.5|2226|2225|2230.5|2230|2216|2215.5|163390
1618398000000|2021-04-14 11:00:00|2225.5|2225.5|2230|2229|2232|2231.5|2223.5|2223|144708
1618401600000|2021-04-14 12:00:00|2229.5|2229.5|2213.5|2213|2232|2231.5|2212.5|2212|164255
1618405200000|2021-04-14 13:00:00|2213|2212.5|2226.5|2226|2227|2226|2207.5|2207|243823
1618408800000|2021-04-14 14:00:00|2227|2226.5|2235|2234.5|2239.5|2239|2224.5|2224|247694
1618412400000|2021-04-14 15:00:00|2235.5|2235|2234.5|2233.5|2237|2236.5|2228.5|2228|172468
1618470000000|2021-04-15 07:00:00|2238|2237|2230|2229|2253|2252|2224.5|2224|310206
1618473600000|2021-04-15 08:00:00|2229.5|2229.5|2235|2234|2243|2242|2229.5|2228.5|175725
1618477200000|2021-04-15 09:00:00|2234.5|2233.5|2237|2236.5|2240|2239|2229.5|2228.5|129973
1618480800000|2021-04-15 10:00:00|2236.5|2236|2233.5|2233|2238|2237.5|2230|2229.5|104148
1618484400000|2021-04-15 11:00:00|2234|2233.5|2228|2227|2237|2236|2220.5|2220|114998
1618488000000|2021-04-15 12:00:00|2227.5|2227.5|2239|2238.5|2241|2240.5|2225.5|2225|127723
1618491600000|2021-04-15 13:00:00|2238.5|2238|2228.5|2227.5|2247|2246|2223|2222|370034
1618495200000|2021-04-15 14:00:00|2229|2228|2224|2223.5|2229.5|2228.5|2213.5|2213|236964
1618498800000|2021-04-15 15:00:00|2224.5|2224|2215|2214|2225|2224.5|2213|2212.5|148430
1618556400000|2021-04-16 07:00:00|2216.5|2214.5|2238|2237|2244|2243.5|2216.5|2214.5|232831
1618560000000|2021-04-16 08:00:00|2238.5|2237.5|2240|2239.5|2242.5|2242|2228|2227.5|141853
1618563600000|2021-04-16 09:00:00|2240.5|2240|2240.5|2240|2245.5|2245|2236|2235.5|250955
1618567200000|2021-04-16 10:00:00|2241|2240.5|2228.5|2228|2241|2240.5|2228|2227.5|92023
1618570800000|2021-04-16 11:00:00|2229|2227.5|2220.5|2220|2229|2228.5|2218.5|2218|101923
1618574400000|2021-04-16 12:00:00|2221|2220.5|2229|2228.5|2230|2229|2218.5|2218|97691
1618578000000|2021-04-16 13:00:00|2228.5|2228|2232|2231|2237|2236|2224.5|2223.5|311738
1618581600000|2021-04-16 14:00:00|2232.5|2231.5|2238|2237.5|2242|2241.5|2231|2230.5|200981
1618585200000|2021-04-16 15:00:00|2238.5|2237|2240.5|2239.5|2241|2240.5|2237.5|2237|98593
1618815600000|2021-04-19 07:00:00|2237|2236.5|2229.5|2228.5|2246|2245.5|2227.5|2226|182741
1618819200000|2021-04-19 08:00:00|2229|2228|2225.5|2224.5|2231|2230|2221.5|2220.5|79466
1618822800000|2021-04-19 09:00:00|2225|2224|2223|2222.5|2225|2224|2214|2213.5|72539
1618826400000|2021-04-19 10:00:00|2223.5|2223|2231|2230.5|2231.5|2230.5|2223.5|2222.5|52249
1618830000000|2021-04-19 11:00:00|2231.5|2231|2244|2243.5|2246|2244.5|2229.5|2228.5|115866
1618833600000|2021-04-19 12:00:00|2244.5|2243|2252|2251.5|2254.5|2254|2243.5|2243|218523
1618837200000|2021-04-19 13:00:00|2251.5|2251|2263.5|2262.5|2267.5|2267|2251|2250|211038
1618840800000|2021-04-19 14:00:00|2263|2262|2248|2247.5|2264.5|2264|2248|2247.5|156482
1618844400000|2021-04-19 15:00:00|2247.5|2247|2257.5|2256.5|2260|2259.5|2245.5|2244.5|190618
1618902000000|2021-04-20 07:00:00|2251|2250|2221.5|2220.5|2254|2252.5|2221|2220.5|209776
1618905600000|2021-04-20 08:00:00|2221|2221|2212|2211.5|2225.5|2224.5|2208.5|2208|327587
1618909200000|2021-04-20 09:00:00|2211.5|2211|2200|2199|2212|2211|2197.5|2197|428103
1618912800000|2021-04-20 10:00:00|2200.5|2199.5|2202.5|2201.5|2211|2210|2195.5|2195|341875
1618916400000|2021-04-20 11:00:00|2202|2202|2189|2188.5|2206|2205.5|2187.5|2187|210546
1618920000000|2021-04-20 12:00:00|2189.5|2189|2190.5|2190|2193|2192.5|2180.5|2180|196687
1618923600000|2021-04-20 13:00:00|2191|2190.5|2175.5|2174.5|2193|2192.5|2169.5|2169|307778
1618927200000|2021-04-20 14:00:00|2175|2174|2160.5|2160|2182.5|2182|2153|2152|480870
1618930800000|2021-04-20 15:00:00|2160|2159.5|2154|2153|2163.5|2163|2151.5|2151|419118
1618988400000|2021-04-21 07:00:00|2161.5|2153.5|2178.5|2177.5|2189|2188|2159|2153.5|362649
1618992000000|2021-04-21 08:00:00|2178|2177|2165|2164.5|2183|2182|2154.5|2154|203722
1618995600000|2021-04-21 09:00:00|2165.5|2165|2141.5|2140.5|2166|2165|2139.5|2138.5|423069
1618999200000|2021-04-21 10:00:00|2142|2141|2149.5|2148|2150|2149.5|2131.5|2130.5|293748
1619002800000|2021-04-21 11:00:00|2149|2148.5|2125.5|2125|2150|2149|2124.5|2124|272858
1619006400000|2021-04-21 12:00:00|2126|2125.5|2117.5|2116.5|2127|2126.5|2110|2109.5|380262
1619010000000|2021-04-21 13:00:00|2118|2117|2125|2124.5|2132.5|2131.5|2101.5|2101|538391
1619013600000|2021-04-21 14:00:00|2125.5|2125|2133.5|2133|2140.5|2139.5|2125.5|2125|261891
1619017200000|2021-04-21 15:00:00|2134|2132.5|2130.5|2129.5|2144|2143.5|2129.5|2128.5|236519
1619074800000|2021-04-22 07:00:00|2141|2140|2125.5|2124.5|2148.5|2146|2119|2118.5|246671
1619078400000|2021-04-22 08:00:00|2125|2124|2135.5|2135|2147.5|2147|2124.5|2123.5|174576
1619082000000|2021-04-22 09:00:00|2135|2134.5|2145|2144|2151|2150|2130.5|2130|281057
1619085600000|2021-04-22 10:00:00|2144.5|2143.5|2130.5|2130|2146|2145|2126.5|2126|135658
1619089200000|2021-04-22 11:00:00|2130|2129.5|2135.5|2135|2138|2137.5|2126.5|2126|110184
1619092800000|2021-04-22 12:00:00|2135|2134.5|2135.5|2134.5|2145|2144|2132|2131|182980
1619096400000|2021-04-22 13:00:00|2135|2135|2134|2133|2143|2142|2122.5|2121.5|223377
1619100000000|2021-04-22 14:00:00|2133.5|2132.5|2132|2131.5|2136|2135.5|2123|2122|248812
1619103600000|2021-04-22 15:00:00|2132.5|2132|2143.5|2142|2143.5|2142|2131|2130.5|238549
1619161200000|2021-04-23 07:00:00|2131|2127.5|2132|2131.5|2158.5|2156.5|2119|2116|348607
1619164800000|2021-04-23 08:00:00|2131.5|2131|2144.5|2143.5|2147|2146|2126.5|2125.5|141079
1619168400000|2021-04-23 09:00:00|2144|2144|2144|2143.5|2146|2145.5|2136.5|2136|104314
1619172000000|2021-04-23 10:00:00|2143.5|2143|2143|2142.5|2146|2145|2137|2136|148249
1619175600000|2021-04-23 11:00:00|2142.5|2142|2128.5|2128|2148|2147.5|2128|2127.5|162371
1619179200000|2021-04-23 12:00:00|2128|2127.5|2121.5|2120.5|2136|2135.5|2119.5|2119|196613
1619182800000|2021-04-23 13:00:00|2121|2121|2134|2133.5|2135.5|2134.5|2119|2118.5|244464
1619186400000|2021-04-23 14:00:00|2134.5|2133|2140.5|2140|2148|2147|2132.5|2131.5|209671
1619190000000|2021-04-23 15:00:00|2140|2139.5|2141|2140|2144.5|2144|2139|2138.5|200005
1619420400000|2021-04-26 07:00:00|2147|2145.5|2172.5|2172|2172.5|2172|2132.5|2131.5|197494
1619424000000|2021-04-26 08:00:00|2173|2172.5|2181.5|2180.5|2186|2185|2173|2172|213966
1619427600000|2021-04-26 09:00:00|2181|2180|2193.5|2192.5|2203|2202.5|2179.5|2179|320331
1619431200000|2021-04-26 10:00:00|2194|2192|2197.5|2197|2203.5|2203|2186|2185.5|237108
1619434800000|2021-04-26 11:00:00|2198|2196.5|2212.5|2212|2216.5|2215.5|2198|2196.5|347420
1619438400000|2021-04-26 12:00:00|2213|2212.5|2202|2201|2221|2220.5|2200.5|2199.5|283015
1619442000000|2021-04-26 13:00:00|2201.5|2200.5|2224.5|2223.5|2226.5|2226|2198|2197.5|280264
1619445600000|2021-04-26 14:00:00|2225|2224|2228.5|2228|2236.5|2236|2222.5|2221.5|418282
1619449200000|2021-04-26 15:00:00|2228|2227.5|2233|2231.5|2237.5|2237|2227.5|2226.5|293536
1619506800000|2021-04-27 07:00:00|2230|2228|2223.5|2222.5|2236|2234.5|2217|2216|324166
1619510400000|2021-04-27 08:00:00|2224|2223|2226.5|2226|2237.5|2237|2222|2221|202462
1619514000000|2021-04-27 09:00:00|2226|2225.5|2221|2220.5|2232.5|2232|2219|2218.5|148601
1619517600000|2021-04-27 10:00:00|2221.5|2221|2238.5|2238|2240.5|2240|2221|2220.5|220440
1619521200000|2021-04-27 11:00:00|2239|2238.5|2247.5|2247|2249.5|2249|2235.5|2234.5|192678
1619524800000|2021-04-27 12:00:00|2248|2247.5|2252|2251|2259|2258.5|2246.5|2245.5|289347
1619528400000|2021-04-27 13:00:00|2251.5|2251.5|2270|2269|2271|2270|2250|2249.5|540670
1619532000000|2021-04-27 14:00:00|2270.5|2269.5|2272.5|2272|2277|2276.5|2266|2265|462302
1619535600000|2021-04-27 15:00:00|2272|2271.5|2279|2278|2281|2280|2269|2268|210316
1619593200000|2021-04-28 07:00:00|2297.5|2296.5|2313.5|2312.5|2327.5|2327|2297.5|2296.5|902513
1619596800000|2021-04-28 08:00:00|2313|2313|2319|2317.5|2321|2320.5|2305.5|2305|248677
1619600400000|2021-04-28 09:00:00|2318.5|2318|2333.5|2332.5|2337|2336.5|2308|2307|443668
1619604000000|2021-04-28 10:00:00|2334|2333|2336|2335.5|2337.5|2337|2329.5|2329|202560
1619607600000|2021-04-28 11:00:00|2335.5|2335|2355|2354.5|2358|2357.5|2334.5|2334|484769
1619611200000|2021-04-28 12:00:00|2354.5|2354|2358.5|2358|2360|2359.5|2345.5|2345|387962
1619614800000|2021-04-28 13:00:00|2359|2358.5|2350.5|2350|2363.5|2362.5|2348.5|2347|378717
1619618400000|2021-04-28 14:00:00|2351|2350.5|2360|2359.5|2365|2364.5|2350|2349.5|426306
1619622000000|2021-04-28 15:00:00|2359.5|2359|2367|2366|2369|2368.5|2357.5|2357|398692
1619679600000|2021-04-29 07:00:00|2380|2375|2384|2383|2394|2393.5|2370|2368|440122
1619683200000|2021-04-29 08:00:00|2383.5|2382.5|2372|2371.5|2388|2387.5|2366.5|2366|213699
1619686800000|2021-04-29 09:00:00|2371.5|2371|2382|2381|2385|2384|2365|2364.5|159714
1619690400000|2021-04-29 10:00:00|2381.5|2381.5|2386.5|2386|2393.5|2392.5|2379.5|2379|228212
1619694000000|2021-04-29 11:00:00|2387|2386.5|2393.5|2393|2394|2393.5|2384.5|2383.5|175638
1619697600000|2021-04-29 12:00:00|2393|2392.5|2405.5|2405|2406|2405.5|2393|2392.5|346338
1619701200000|2021-04-29 13:00:00|2406|2405.5|2401|2400.5|2414|2413.5|2397.5|2396.5|422268
1619704800000|2021-04-29 14:00:00|2400.5|2400|2383|2382.5|2404|2402|2382.5|2382|574417
1619708400000|2021-04-29 15:00:00|2382.5|2382|2382|2381|2393.5|2393|2379.5|2379|224961
1619766000000|2021-04-30 07:00:00|2380|2374.5|2355|2354|2384.5|2382.5|2355|2354|348315
1619769600000|2021-04-30 08:00:00|2355.5|2354.5|2346|2345|2356.5|2356|2334.5|2334|397044
1619773200000|2021-04-30 09:00:00|2345.5|2344.5|2361|2360|2373|2371.5|2345|2344|202733
1619776800000|2021-04-30 10:00:00|2360.5|2359.5|2345|2344.5|2360.5|2360|2345|2344.5|173698
1619780400000|2021-04-30 11:00:00|2345.5|2344|2359|2358.5|2363.5|2363|2345.5|2344|122966
1619784000000|2021-04-30 12:00:00|2359.5|2359|2369.5|2369|2375|2374|2358.5|2357.5|223650
1619787600000|2021-04-30 13:00:00|2369|2368.5|2368|2367|2372.5|2372|2353|2352.5|211900
1619791200000|2021-04-30 14:00:00|2367.5|2367.5|2364.5|2363.5|2369|2368|2355|2354.5|227248
1619794800000|2021-04-30 15:00:00|2364|2363|2368|2367|2372|2371.5|2359.5|2359|179613
1620025200000|2021-05-03 07:00:00|2365|2363|2378.5|2377.5|2385|2384.5|2357.5|2356|215138
1620028800000|2021-05-03 08:00:00|2378|2377|2369|2368.5|2378|2377.5|2363.5|2363|125283
1620032400000|2021-05-03 09:00:00|2369.5|2369|2370.5|2370|2375.5|2374.5|2361|2360|131896
1620036000000|2021-05-03 10:00:00|2371|2369.5|2377|2376.5|2380.5|2380|2368.5|2368|92632
1620039600000|2021-05-03 11:00:00|2377.5|2377|2383|2382.5|2388|2387.5|2376|2375.5|120544
1620043200000|2021-05-03 12:00:00|2383.5|2383|2380|2379.5|2388|2387.5|2377.5|2377|150570
1620046800000|2021-05-03 13:00:00|2379.5|2379|2381|2380|2390|2389.5|2377|2376|200683
1620050400000|2021-05-03 14:00:00|2380|2379.5|2368.5|2368|2380|2379.5|2358.5|2358|285694
1620054000000|2021-05-03 15:00:00|2368|2367.5|2366.5|2365.5|2372.5|2372|2366|2365.5|103289
1620111600000|2021-05-04 07:00:00|2378|2375|2390.5|2389.5|2398|2397|2375.5|2374|368156
1620115200000|2021-05-04 08:00:00|2390|2389|2394|2393.5|2397|2396|2385|2384|200539
1620118800000|2021-05-04 09:00:00|2394.5|2393|2389.5|2389|2394.5|2394|2385|2384.5|229338
1620122400000|2021-05-04 10:00:00|2390|2389.5|2388|2387.5|2393|2392|2384.5|2384|205041
1620126000000|2021-05-04 11:00:00|2387.5|2387|2369|2368|2393.5|2393|2366|2365.5|320805
1620129600000|2021-05-04 12:00:00|2368.5|2367.5|2346|2345.5|2369.5|2369|2346|2345.5|337280
1620133200000|2021-05-04 13:00:00|2345.5|2345|2330|2328.5|2367|2366.5|2330|2328|414383
1620136800000|2021-05-04 14:00:00|2329.5|2329|2321.5|2320.5|2338.5|2337.5|2316|2315|397364
1620140400000|2021-05-04 15:00:00|2321|2320|2319|2318|2326|2325.5|2315.5|2315|249550
1620198000000|2021-05-05 07:00:00|2357|2352.5|2360|2359|2370|2369.5|2349.5|2348.5|230367
1620201600000|2021-05-05 08:00:00|2360.5|2360|2350.5|2350|2363.5|2363|2347.5|2346.5|137850
1620205200000|2021-05-05 09:00:00|2351|2350.5|2340.5|2340|2355|2354|2340.5|2340|125496
1620208800000|2021-05-05 10:00:00|2341|2340.5|2339.5|2338.5|2347|2346.5|2333.5|2333|130042
1620212400000|2021-05-05 11:00:00|2340|2339|2355|2354.5|2356|2355.5|2339.5|2339|152529
1620216000000|2021-05-05 12:00:00|2354.5|2354|2359|2358.5|2364|2363|2352.5|2352|207128
1620219600000|2021-05-05 13:00:00|2358.5|2358|2358|2357.5|2364.5|2364|2347.5|2347|231242
1620223200000|2021-05-05 14:00:00|2357.5|2357|2354.5|2353.5|2359|2358|2350|2349.5|346982
1620226800000|2021-05-05 15:00:00|2354|2353|2360|2359|2361.5|2361|2353|2352.5|364680
1620284400000|2021-05-06 07:00:00|2449.5|2440.5|2469.5|2468.5|2521|2519.5|2445.5|2440.5|2315992
1620288000000|2021-05-06 08:00:00|2469|2468|2450|2449|2478.5|2478|2443.5|2442.5|592326
1620291600000|2021-05-06 09:00:00|2449.5|2448.5|2447|2446|2458|2457|2427.5|2427|658680
1620295200000|2021-05-06 10:00:00|2448|2446.5|2457|2455.5|2462.5|2462|2442|2441|370035
1620298800000|2021-05-06 11:00:00|2456.5|2455|2477|2476|2477|2476|2447.5|2446.5|409948
1620302400000|2021-05-06 12:00:00|2477.5|2476.5|2479.5|2479|2488|2487|2461|2460|394681
1620306000000|2021-05-06 13:00:00|2480|2479.5|2475.5|2475|2494|2493.5|2475|2474|498787
1620309600000|2021-05-06 14:00:00|2475|2474.5|2486.5|2486|2487|2486.5|2471|2470.5|558109
1620313200000|2021-05-06 15:00:00|2487|2485.5|2484.5|2483.5|2490|2489.5|2476|2474.5|412864
1620370800000|2021-05-07 07:00:00|2492|2485.5|2488|2487.5|2518|2517|2484.5|2483.5|574257
1620374400000|2021-05-07 08:00:00|2488.5|2488|2496.5|2495.5|2503|2502.5|2486|2485.5|250428
1620378000000|2021-05-07 09:00:00|2497|2496|2506.5|2505.5|2507|2506.5|2491|2490|255093
1620381600000|2021-05-07 10:00:00|2507|2506|2509.5|2509|2509.5|2509|2502.5|2501.5|140402
1620385200000|2021-05-07 11:00:00|2509|2508.5|2507|2506.5|2510|2509.5|2503.5|2503|135630
1620388800000|2021-05-07 12:00:00|2506.5|2506|2480.5|2480|2508|2507.5|2459.5|2458.5|777051
1620392400000|2021-05-07 13:00:00|2480|2479.5|2507|2506|2510|2509.5|2475|2474.5|581168
1620396000000|2021-05-07 14:00:00|2507.5|2506.5|2487.5|2487|2508.5|2507.5|2485|2484|351224
1620399600000|2021-05-07 15:00:00|2487|2486.5|2483|2481.5|2487|2486.5|2481|2480.5|315712
1620630000000|2021-05-10 07:00:00|2535|2530.5|2541.5|2540.5|2558|2557.5|2518|2517|637151
1620633600000|2021-05-10 08:00:00|2541|2540|2559|2558|2566|2565|2540.5|2540|412489
1620637200000|2021-05-10 09:00:00|2558.5|2558.5|2549|2548.5|2566|2565.5|2547.5|2545|566486
1620640800000|2021-05-10 10:00:00|2548.5|2548|2561.5|2560.5|2564.5|2564|2547.5|2547|435121
1620644400000|2021-05-10 11:00:00|2561|2561|2559.5|2559|2562.5|2562|2552|2551.5|249487
1620648000000|2021-05-10 12:00:00|2559|2558.5|2562.5|2561.5|2569|2568.5|2557|2556.5|284803
1620651600000|2021-05-10 13:00:00|2562|2562|2582|2581.5|2583.5|2582.5|2555.5|2555|468933
1620655200000|2021-05-10 14:00:00|2581.5|2581|2575|2574|2598|2597.5|2569.5|2569|574826
1620658800000|2021-05-10 15:00:00|2574.5|2573.5|2575|2574|2580|2579|2568.5|2567.5|358867
1620716400000|2021-05-11 07:00:00|2530|2528.5|2523.5|2523|2548|2545.5|2515.5|2515|700493
1620720000000|2021-05-11 08:00:00|2524|2523.5|2515|2514.5|2525.5|2524.5|2506.5|2506|315037
1620723600000|2021-05-11 09:00:00|2515.5|2514|2529.5|2529|2532.5|2532|2515|2513.5|280872
1620727200000|2021-05-11 10:00:00|2529|2528.5|2529|2528.5|2535|2534|2521|2520.5|378890
1620730800000|2021-05-11 11:00:00|2529.5|2529|2530.5|2530|2536|2535.5|2521.5|2521|242980
1620734400000|2021-05-11 12:00:00|2531|2529.5|2521.5|2521|2532.5|2532|2520.5|2520|234829
1620738000000|2021-05-11 13:00:00|2521|2520.5|2538.5|2537.5|2545.5|2544.5|2513|2512|595575
1620741600000|2021-05-11 14:00:00|2538|2537|2510.5|2510|2544|2543|2507|2506.5|403470
1620745200000|2021-05-11 15:00:00|2510|2509.5|2512|2510|2516|2515.5|2502.5|2502|360370
1620802800000|2021-05-12 07:00:00|2530.5|2530|2550|2548.5|2557.5|2555.5|2530.5|2530|577252
1620806400000|2021-05-12 08:00:00|2549.5|2548|2532.5|2531.5|2552.5|2552|2528.5|2527.5|228423
1620810000000|2021-05-12 09:00:00|2532|2532|2525|2524|2535.5|2535|2512.5|2512|205843
1620813600000|2021-05-12 10:00:00|2525.5|2524.5|2522|2521.5|2533.5|2532.5|2518.5|2517.5|124693
1620817200000|2021-05-12 11:00:00|2522.5|2522|2522.5|2522|2527.5|2526.5|2520.5|2520|88842
1620820800000|2021-05-12 12:00:00|2522|2521.5|2555.5|2554.5|2556|2555|2509.5|2508|384032
1620824400000|2021-05-12 13:00:00|2556|2555|2572|2571.5|2575|2574.5|2552|2551.5|385073
1620828000000|2021-05-12 14:00:00|2572.5|2571|2589.5|2589|2597.5|2597|2568.5|2568|522875
1620831600000|2021-05-12 15:00:00|2590|2588.5|2584.5|2583.5|2597.5|2596.5|2581|2580.5|244173
1620889200000|2021-05-13 07:00:00|2552|2550|2528|2527|2552|2550|2520|2513.5|448586
1620892800000|2021-05-13 08:00:00|2527.5|2526.5|2512|2511.5|2528|2527.5|2499|2498|1917397
1620896400000|2021-05-13 09:00:00|2512.5|2512|2522.5|2522|2527.5|2526.5|2504|2503.5|756
1620900000000|2021-05-13 10:00:00|2523|2522.5|2530|2529.5|2533|2532.5|2518|2517.5|933
1620903600000|2021-05-13 11:00:00|2530.5|2530|2544|2543|2544|2543.5|2528.5|2528|735236
1620907200000|2021-05-13 12:00:00|2543.5|2543.5|2544.5|2543.5|2553.5|2553|2540.5|2539.5|1016
1620910800000|2021-05-13 13:00:00|2545|2544|2572.5|2571.5|2576|2575.5|2542|2541.5|2857
1620914400000|2021-05-13 14:00:00|2573|2572|2578|2577.5|2579.5|2578.5|2565.5|2564.5|2201
1620918000000|2021-05-13 15:00:00|2578.5|2578|2569|2568.5|2582.5|2581.5|2568.5|2568|2877
1620975600000|2021-05-14 07:00:00|2597|2596|2585|2584.5|2599.5|2597.5|2577.5|2576|274531
1620979200000|2021-05-14 08:00:00|2584.5|2584|2593.5|2593|2601.5|2601|2582|2581.5|333018
1620982800000|2021-05-14 09:00:00|2594|2593.5|2598|2597.5|2601|2600|2592|2591|192115
1620986400000|2021-05-14 10:00:00|2597.5|2597|2610|2609.5|2614.5|2614|2594.5|2594|232734
1620990000000|2021-05-14 11:00:00|2609.5|2609|2616|2615.5|2620.5|2620|2609.5|2609|280725
1620993600000|2021-05-14 12:00:00|2616.5|2616|2623.5|2623|2624.5|2624|2609.5|2608.5|248454
1620997200000|2021-05-14 13:00:00|2623|2622.5|2629|2628|2632|2631.5|2617|2616.5|386933
1621000800000|2021-05-14 14:00:00|2628.5|2627.5|2611|2610.5|2631|2630|2610|2609.5|428200
1621004400000|2021-05-14 15:00:00|2610.5|2610|2616.5|2615.5|2617|2616.5|2608.5|2608|243904
1621234800000|2021-05-17 07:00:00|2620|2619.5|2625|2624|2627|2625|2613.5|2611|317146
1621238400000|2021-05-17 08:00:00|2625.5|2624.5|2631|2630|2633.5|2633|2617|2616.5|138375
1621242000000|2021-05-17 09:00:00|2630.5|2629.5|2624|2623|2631.5|2630.5|2619.5|2619|111943
1621245600000|2021-05-17 10:00:00|2623.5|2623.5|2611.5|2610.5|2625|2624.5|2610.5|2610|119433
1621249200000|2021-05-17 11:00:00|2611|2611|2604.5|2604|2615.5|2615|2597.5|2597|169053
1621252800000|2021-05-17 12:00:00|2604|2603.5|2610.5|2610|2612.5|2612|2601.5|2601|100402
1621256400000|2021-05-17 13:00:00|2610|2609.5|2609.5|2609|2626.5|2625.5|2605|2604.5|189512
1621260000000|2021-05-17 14:00:00|2609|2608.5|2624.5|2624|2627.5|2626.5|2606|2605|224596
1621263600000|2021-05-17 15:00:00|2624|2623.5|2622|2621|2624.5|2623.5|2615|2614.5|131533
1621321200000|2021-05-18 07:00:00|2635|2633.5|2641|2640.5|2644.5|2644|2621|2620|434612
1621324800000|2021-05-18 08:00:00|2641.5|2641|2652.5|2651.5|2658|2657.5|2641.5|2640.5|518626
1621328400000|2021-05-18 09:00:00|2652|2651|2637|2636.5|2655|2654.5|2631.5|2631|247864
1621332000000|2021-05-18 10:00:00|2637.5|2637|2646|2645|2650|2649|2637.5|2636.5|128473
1621335600000|2021-05-18 11:00:00|2645.5|2644.5|2618.5|2618|2648.5|2648|2618.5|2618|150530
1621339200000|2021-05-18 12:00:00|2618|2617.5|2622|2621.5|2624|2623.5|2612.5|2612|161169
1621342800000|2021-05-18 13:00:00|2621.5|2621|2617|2616|2633.5|2632.5|2614.5|2614|272880
1621346400000|2021-05-18 14:00:00|2616.5|2615.5|2618.5|2617.5|2626.5|2625.5|2610.5|2609.5|306932
1621350000000|2021-05-18 15:00:00|2618|2618|2623.5|2622.5|2626|2625|2613.5|2612.5|158741
1621407600000|2021-05-19 07:00:00|2613|2609.5|2660|2659|2661.5|2660.5|2594|2592|541028
1621411200000|2021-05-19 08:00:00|2659.5|2658.5|2644|2643.5|2662|2661.5|2639|2638|353555
1621414800000|2021-05-19 09:00:00|2644.5|2644|2651.5|2651|2668.5|2667.5|2644|2643|310209
1621418400000|2021-05-19 10:00:00|2652|2651.5|2647|2646.5|2655|2654|2640.5|2639.5|245702
1621422000000|2021-05-19 11:00:00|2646.5|2646|2616.5|2616|2647.5|2647|2616.5|2615.5|249950
1621425600000|2021-05-19 12:00:00|2616|2615.5|2579|2578|2620|2619.5|2578|2577.5|455613
1621429200000|2021-05-19 13:00:00|2578.5|2577.5|2573.5|2573|2588.5|2587.5|2568.5|2568|567071
1621432800000|2021-05-19 14:00:00|2574|2572|2584.5|2584|2586|2585|2549|2548|490691
1621436400000|2021-05-19 15:00:00|2584|2583.5|2588|2587|2602.5|2602|2583|2582|409611
1621494000000|2021-05-20 07:00:00|2610|2609.5|2591|2590.5|2623|2620.5|2591|2590|326020
1621497600000|2021-05-20 08:00:00|2590.5|2590|2575|2574.5|2591|2590.5|2572|2571|267532
1621501200000|2021-05-20 09:00:00|2574.5|2574|2593.5|2593|2594|2593.5|2573|2572.5|299222
1621504800000|2021-05-20 10:00:00|2593|2592.5|2605.5|2605|2608.5|2608|2590.5|2590|267820
1621508400000|2021-05-20 11:00:00|2605|2604.5|2613.5|2613|2614|2613.5|2597.5|2596.5|168674
1621512000000|2021-05-20 12:00:00|2614|2613.5|2613.5|2613|2620|2619.5|2610.5|2609.5|205494
1621515600000|2021-05-20 13:00:00|2614|2613.5|2607.5|2607|2615.5|2615|2585.5|2584.5|278229
1621519200000|2021-05-20 14:00:00|2608|2607.5|2599.5|2599|2609.5|2609|2593.5|2592.5|194282
1621522800000|2021-05-20 15:00:00|2600|2599.5|2608.5|2607.5|2610|2609|2599.5|2599|249844
1621580400000|2021-05-21 07:00:00|2611.5|2610.5|2610|2609|2636|2635.5|2606|2602.5|310734
1621584000000|2021-05-21 08:00:00|2609.5|2608.5|2603.5|2603|2613.5|2612.5|2598|2597|211623
1621587600000|2021-05-21 09:00:00|2604|2603.5|2608.5|2608|2613|2612.5|2595|2594|577408
1621591200000|2021-05-21 10:00:00|2609|2607.5|2608|2607|2617.5|2617|2606|2605|314243
1621594800000|2021-05-21 11:00:00|2608.5|2607.5|2621.5|2621|2624.5|2623.5|2599|2598.5|158254
1621598400000|2021-05-21 12:00:00|2622|2621.5|2616.5|2616|2624.5|2624|2611|2610|140216
1621602000000|2021-05-21 13:00:00|2616|2615.5|2614|2613|2619.5|2619|2607|2606|346551
1621605600000|2021-05-21 14:00:00|2613.5|2612.5|2619|2618|2622|2621.5|2604|2603|261517
1621609200000|2021-05-21 15:00:00|2618.5|2618.5|2624.5|2622.5|2624.5|2624|2618.5|2617.5|159104
1621839600000|2021-05-24 07:00:00|2644|2640.5|2629.5|2628.5|2646|2644|2622.5|2621|200031
1621843200000|2021-05-24 08:00:00|2629|2629|2615|2614.5|2630|2629.5|2614.5|2613.5|109069
1621846800000|2021-05-24 09:00:00|2615.5|2615|2620|2619.5|2628.5|2627.5|2614.5|2614|104268
1621850400000|2021-05-24 10:00:00|2619.5|2619|2615.5|2615|2621.5|2621|2613.5|2613|60200
1621854000000|2021-05-24 11:00:00|2615|2614.5|2616|2615|2618.5|2618|2613|2612.5|107459
1621857600000|2021-05-24 12:00:00|2615.5|2614.5|2618|2617.5|2618.5|2618|2612|2611.5|701049
1621861200000|2021-05-24 13:00:00|2617.5|2617|2616|2615.5|2620|2619.5|2606|2605.5|150351
1621864800000|2021-05-24 14:00:00|2615.5|2615|2621|2620.5|2623|2622.5|2612|2611.5|54530
1621868400000|2021-05-24 15:00:00|2621.5|2621|2626.5|2625.5|2627.5|2627|2621|2620.5|7034
1621926000000|2021-05-25 07:00:00|2579.5|2577.5|2586.5|2586|2597|2596.5|2575.5|2573.5|331769
1621929600000|2021-05-25 08:00:00|2587|2586.5|2601|2600.5|2601|2600.5|2587|2586.5|136824
1621933200000|2021-05-25 09:00:00|2600.5|2600|2601|2600.5|2602|2601.5|2594|2593.5|177179
1621936800000|2021-05-25 10:00:00|2601.5|2601|2604|2603.5|2607|2606.5|2595|2594|87013
1621940400000|2021-05-25 11:00:00|2603.5|2603|2602.5|2602|2608.5|2608|2600|2599.5|101580
1621944000000|2021-05-25 12:00:00|2603|2602.5|2603.5|2603|2611.5|2610.5|2597.5|2597|201096
1621947600000|2021-05-25 13:00:00|2603|2602.5|2601.5|2600.5|2612.5|2612|2594|2593|176299
1621951200000|2021-05-25 14:00:00|2601|2600|2599.5|2599|2604.5|2604|2591.5|2591|193506
1621954800000|2021-05-25 15:00:00|2600|2599.5|2585.5|2585|2600|2599.5|2585|2584|219942
1622012400000|2021-05-26 07:00:00|2586|2585.5|2555|2554|2595|2588.5|2547|2546|433821
1622016000000|2021-05-26 08:00:00|2555.5|2554.5|2545|2544|2562.5|2561.5|2543|2542.5|312965
1622019600000|2021-05-26 09:00:00|2545.5|2544.5|2535.5|2535|2554|2553|2533|2532|378983
1622023200000|2021-05-26 10:00:00|2536|2534.5|2522|2521|2540|2539.5|2521|2520.5|169938
1622026800000|2021-05-26 11:00:00|2521.5|2521.5|2507.5|2506.5|2527.5|2526.5|2504.5|2503.5|305957
1622030400000|2021-05-26 12:00:00|2507|2507|2521|2520|2529|2528|2507|2507|173665
1622034000000|2021-05-26 13:00:00|2520.5|2520.5|2521.5|2520.5|2525|2524|2509.5|2509|235460
1622037600000|2021-05-26 14:00:00|2521|2520|2538|2537.5|2541.5|2541|2521|2519.5|226397
1622041200000|2021-05-26 15:00:00|2538.5|2538|2540.5|2539.5|2544|2543|2536|2535.5|196199
1622098800000|2021-05-27 07:00:00|2530|2527.5|2587.5|2587|2589.5|2588.5|2523|2520|357408
1622102400000|2021-05-27 08:00:00|2588|2587.5|2583|2582.5|2592.5|2591.5|2579|2578|252717
1622106000000|2021-05-27 09:00:00|2582.5|2582|2574|2573.5|2589.5|2588.5|2570.5|2570|208041
1622109600000|2021-05-27 10:00:00|2574.5|2574|2575.5|2574.5|2579|2578|2566.5|2565.5|112897
1622113200000|2021-05-27 11:00:00|2575|2575|2588.5|2587.5|2588.5|2587.5|2575|2575|192712
1622116800000|2021-05-27 12:00:00|2588|2588|2587.5|2587|2600|2599.5|2585.5|2585|327093
1622120400000|2021-05-27 13:00:00|2588|2587.5|2617.5|2616.5|2618|2617.5|2586.5|2585.5|439607
1622124000000|2021-05-27 14:00:00|2617|2616|2608|2607.5|2617.5|2616.5|2599.5|2599|302534
1622127600000|2021-05-27 15:00:00|2608.5|2608|2604|2602.5|2610|2609|2600.5|2600|220100
1622185200000|2021-05-28 07:00:00|2625|2622|2632.5|2631.5|2640|2638.5|2620.5|2620|234892
1622188800000|2021-05-28 08:00:00|2633|2632|2634|2633|2636|2635.5|2625.5|2625|200376
1622192400000|2021-05-28 09:00:00|2633.5|2632.5|2631.5|2631|2633.5|2632.5|2625.5|2625|263776
1622196000000|2021-05-28 10:00:00|2631|2630.5|2632|2631|2635|2634|2627|2626|77099
1622199600000|2021-05-28 11:00:00|2631.5|2630.5|2629|2628.5|2636|2635.5|2624.5|2624|95143
1622203200000|2021-05-28 12:00:00|2629.5|2629|2623|2622.5|2630|2629.5|2621|2620.5|163060
1622206800000|2021-05-28 13:00:00|2623.5|2623|2614|2613|2625.5|2625|2606.5|2606|228251
1622210400000|2021-05-28 14:00:00|2614.5|2613.5|2613.5|2613|2616|2615.5|2603.5|2602.5|185443
1622214000000|2021-05-28 15:00:00|2613|2612.5|2631|2629.5|2632|2631.5|2611.5|2611|166616
1622444400000|2021-05-31 07:00:00|2620|2610|2618|2617.5|2623|2622|2604|2603|204968
1622448000000|2021-05-31 08:00:00|2618.5|2618|2614|2613|2621|2620.5|2612|2611.5|120016
1622451600000|2021-05-31 09:00:00|2614.5|2613.5|2616|2615.5|2618.5|2617.5|2611.5|2610.5|130226
1622455200000|2021-05-31 10:00:00|2616.5|2616|2633.5|2633|2636.5|2635.5|2616|2615.5|114596
1622458800000|2021-05-31 11:00:00|2633|2632.5|2627.5|2627|2633.5|2633|2626.5|2626|108563
1622462400000|2021-05-31 12:00:00|2627|2626.5|2632|2631.5|2634.5|2634|2626.5|2626|72171
1622466000000|2021-05-31 13:00:00|2631.5|2631|2633|2632.5|2636.5|2636|2629.5|2629|93885
1622469600000|2021-05-31 14:00:00|2632.5|2632|2633|2632.5|2636.5|2636|2630|2629|110431
1622473200000|2021-05-31 15:00:00|2632.5|2632|2619|2618|2632.5|2632|2619|2618|126178
1622530800000|2021-06-01 07:00:00|2638.5|2637|2680.5|2679.5|2682|2681.5|2633.5|2631.5|374835
1622534400000|2021-06-01 08:00:00|2681|2680|2661|2660|2683.5|2683|2658.5|2658|212247
1622538000000|2021-06-01 09:00:00|2660.5|2659.5|2660|2659.5|2662.5|2661.5|2646.5|2646|195920
1622541600000|2021-06-01 10:00:00|2660.5|2660|2654|2653.5|2661.5|2660.5|2650|2649.5|115147
1622545200000|2021-06-01 11:00:00|2654.5|2654|2663|2662.5|2663|2662.5|2650.5|2650|142282
1622548800000|2021-06-01 12:00:00|2662.5|2662|2660.5|2660|2667|2666|2657.5|2657|147182
1622552400000|2021-06-01 13:00:00|2661|2660.5|2664|2663.5|2668.5|2668|2657.5|2657|215990
1622556000000|2021-06-01 14:00:00|2663.5|2663|2667|2666.5|2671|2670|2660.5|2660|290270
1622559600000|2021-06-01 15:00:00|2667.5|2667|2658|2657|2667.5|2667|2656.5|2656|171867
1622617200000|2021-06-02 07:00:00|2657|2656|2650|2649.5|2668|2665.5|2636|2635|195628
1622620800000|2021-06-02 08:00:00|2649.5|2649|2657|2656|2661|2660|2646|2645.5|133416
1622624400000|2021-06-02 09:00:00|2657.5|2656.5|2657.5|2657|2664.5|2663.5|2654.5|2654|104611
1622628000000|2021-06-02 10:00:00|2658|2657.5|2654|2653.5|2660.5|2660|2653.5|2653|71956
1622631600000|2021-06-02 11:00:00|2654.5|2654|2648.5|2648|2655|2654.5|2641|2640.5|147203
1622635200000|2021-06-02 12:00:00|2649|2648.5|2644.5|2643.5|2652.5|2652|2643.5|2643|118754
1622638800000|2021-06-02 13:00:00|2645|2644|2640|2639|2648|2647.5|2632.5|2632|168414
1622642400000|2021-06-02 14:00:00|2640.5|2639.5|2654|2653.5|2655.5|2654.5|2640|2639.5|126624
1622646000000|2021-06-02 15:00:00|2654.5|2653|2657.5|2656.5|2659.5|2658.5|2651|2650|86521
1622703600000|2021-06-03 07:00:00|2661|2660.5|2647|2646.5|2662.5|2661.5|2644|2643.5|126433
1622707200000|2021-06-03 08:00:00|2646.5|2646|2651|2650.5|2655.5|2654.5|2644|2643.5|92501
1622710800000|2021-06-03 09:00:00|2651.5|2651|2662|2661.5|2671|2670|2650|2649.5|159678
1622714400000|2021-06-03 10:00:00|2661.5|2661|2660.5|2660|2663|2662|2651.5|2651|117134
1622718000000|2021-06-03 11:00:00|2661|2660.5|2666|2665|2672.5|2672|2655.5|2654.5|121463
1622721600000|2021-06-03 12:00:00|2665.5|2664.5|2670|2669|2679|2678.5|2659|2658|252303
1622725200000|2021-06-03 13:00:00|2670.5|2669.5|2689|2688|2692|2691.5|2669|2668.5|323406
1622728800000|2021-06-03 14:00:00|2688.5|2687.5|2681|2680.5|2694.5|2694|2677.5|2676.5|347469
1622732400000|2021-06-03 15:00:00|2680.5|2680|2680.5|2679.5|2681.5|2680.5|2676|2675.5|146201
1622790000000|2021-06-04 07:00:00|2675|2672.5|2661.5|2661|2678|2676|2646|2645|208052
1622793600000|2021-06-04 08:00:00|2662|2661.5|2654.5|2653.5|2667|2666.5|2652.5|2652|116215
1622797200000|2021-06-04 09:00:00|2655|2654|2669.5|2669|2677|2676|2655|2654|140588
1622800800000|2021-06-04 10:00:00|2669|2668.5|2665.5|2664.5|2674|2673.5|2663.5|2663|73072
1622804400000|2021-06-04 11:00:00|2666|2665|2658.5|2657.5|2670|2669.5|2656.5|2656|69370
1622808000000|2021-06-04 12:00:00|2658|2657|2661|2660|2668|2667.5|2644|2643|217814
1622811600000|2021-06-04 13:00:00|2660.5|2660.5|2646|2645|2664.5|2664|2639.5|2639|159752
1622815200000|2021-06-04 14:00:00|2646.5|2645.5|2655.5|2655|2658|2657|2644|2643.5|219785
1622818800000|2021-06-04 15:00:00|2656|2655.5|2651.5|2651|2657.5|2657|2651.5|2651|138444
1623049200000|2021-06-07 07:00:00|2650|2649|2670|2669.5|2676.5|2675.5|2642.5|2641|203473
1623052800000|2021-06-07 08:00:00|2670.5|2670|2666|2665|2675|2674.5|2661|2660.5|180236
1623056400000|2021-06-07 09:00:00|2665.5|2665.5|2664|2663.5|2669|2668.5|2659.5|2658.5|1609529
1623060000000|2021-06-07 10:00:00|2663.5|2663|2671.5|2670.5|2674.5|2674|2662.5|2662|0
1623063600000|2021-06-07 11:00:00|2672|2671|2668|2667.5|2673|2672|2661.5|2661|400
1623067200000|2021-06-07 12:00:00|2668.5|2668|2673.5|2672.5|2673.5|2673|2667.5|2666.5|0
1623070800000|2021-06-07 13:00:00|2673|2672|2679.5|2679|2681|2680|2667|2666|534277
1623074400000|2021-06-07 14:00:00|2679|2678.5|2677.5|2676.5|2686|2685|2673|2672.5|405939
1623078000000|2021-06-07 15:00:00|2677|2677|2681|2680|2682.5|2682|2673|2672.5|41360
1623135600000|2021-06-08 07:00:00|2669|2661.5|2677.5|2676.5|2678|2677|2661.5|2653|123946
1623139200000|2021-06-08 08:00:00|2677|2676|2671|2670|2679|2678.5|2658|2657|130658
1623142800000|2021-06-08 09:00:00|2670.5|2670.5|2659|2658.5|2675|2674.5|2658.5|2658|111970
1623146400000|2021-06-08 10:00:00|2658.5|2658|2649.5|2648.5|2661|2660|2642|2641|225471
1623150000000|2021-06-08 11:00:00|2650|2648|2652.5|2651.5|2656|2655|2648.5|2648|123896
1623153600000|2021-06-08 12:00:00|2653|2652|2628|2627.5|2653|2652.5|2625|2624|1172957
1623157200000|2021-06-08 13:00:00|2628.5|2628|2621.5|2620.5|2631|2630.5|2615.5|2615|752895
1623160800000|2021-06-08 14:00:00|2622|2621|2639|2638.5|2639.5|2638.5|2620|2619|126622
1623164400000|2021-06-08 15:00:00|2639.5|2639|2633|2632|2645.5|2645|2630.5|2630|3764
1623222000000|2021-06-09 07:00:00|2634|2633|2632.5|2631.5|2652|2651|2627|2625|249738
1623225600000|2021-06-09 08:00:00|2632|2631|2619|2618|2632|2631|2613.5|2613|169099
1623229200000|2021-06-09 09:00:00|2618.5|2618.5|2611|2610|2618.5|2618.5|2608|2607|196462
1623232800000|2021-06-09 10:00:00|2610.5|2609.5|2607.5|2606.5|2613.5|2612.5|2606|2605|144530
1623236400000|2021-06-09 11:00:00|2607|2606|2607|2606|2608|2607.5|2594|2593.5|164072
1623240000000|2021-06-09 12:00:00|2606.5|2605.5|2609|2608.5|2616|2615.5|2605|2604.5|124124
1623243600000|2021-06-09 13:00:00|2609.5|2609|2597|2596|2610.5|2609.5|2591|2590.5|166410
1623247200000|2021-06-09 14:00:00|2596.5|2595.5|2618|2617.5|2622|2621|2595.5|2595|190378
1623250800000|2021-06-09 15:00:00|2618.5|2618|2618.5|2617.5|2624|2623|2617.5|2616.5|99963
1623308400000|2021-06-10 07:00:00|2631|2630|2629.5|2629|2637.5|2637|2614|2612|246841
1623312000000|2021-06-10 08:00:00|2630|2629.5|2639.5|2639|2643|2642|2623.5|2623|273734
1623315600000|2021-06-10 09:00:00|2639|2638.5|2657.5|2656.5|2662.5|2661.5|2639|2638.5|282113
1623319200000|2021-06-10 10:00:00|2658|2657|2662|2661.5|2668.5|2668|2657.5|2656.5|174418
1623322800000|2021-06-10 11:00:00|2662.5|2662|2657|2656.5|2666|2665.5|2649.5|2648.5|248234
1623326400000|2021-06-10 12:00:00|2657.5|2657|2681.5|2680.5|2703.5|2702.5|2657.5|2657|846373
1623330000000|2021-06-10 13:00:00|2682|2681|2662|2660.5|2693|2692|2659|2658|384579
1623333600000|2021-06-10 14:00:00|2662.5|2661|2635|2634.5|2664|2663.5|2630|2629.5|419583
1623337200000|2021-06-10 15:00:00|2635.5|2634|2639.5|2638.5|2642|2641|2633.5|2633|192705
1623394800000|2021-06-11 07:00:00|2636.5|2631|2603.5|2603|2648.5|2637|2593|2592|521505
1623398400000|2021-06-11 08:00:00|2603|2602.5|2601.5|2600.5|2617|2615.5|2600.5|2600|160945
1623402000000|2021-06-11 09:00:00|2602|2601|2604.5|2603.5|2610|2609.5|2601.5|2600.5|144555
1623405600000|2021-06-11 10:00:00|2604|2603|2614|2613|2619.5|2618.5|2603.5|2602.5|261488
1623409200000|2021-06-11 11:00:00|2613.5|2612.5|2609|2608|2617|2616|2603.5|2603|162723
1623412800000|2021-06-11 12:00:00|2609.5|2608.5|2618.5|2618|2619.5|2618.5|2606|2605.5|151467
1623416400000|2021-06-11 13:00:00|2618|2617.5|2622.5|2622|2624|2623|2611|2609|257883
1623420000000|2021-06-11 14:00:00|2622|2621.5|2630.5|2630|2632|2631.5|2615.5|2615|123890
1623423600000|2021-06-11 15:00:00|2630|2629.5|2634|2633|2640|2639|2629.5|2629|9638
1623654000000|2021-06-14 07:00:00|2644|2640|2654|2653|2665|2664.5|2639.5|2638|927730
1623657600000|2021-06-14 08:00:00|2653.5|2652.5|2636.5|2636|2654|2653.5|2636|2635|0
1623661200000|2021-06-14 09:00:00|2637|2636.5|2640.5|2639.5|2644|2643.5|2635|2634.5|175504
1623664800000|2021-06-14 10:00:00|2640|2639|2636|2635.5|2644.5|2643.5|2635.5|2635|0
1623668400000|2021-06-14 11:00:00|2636.5|2636|2620.5|2620|2639|2638.5|2617|2616.5|0
1623672000000|2021-06-14 12:00:00|2621|2620.5|2633|2632.5|2633|2632.5|2617.5|2616.5|0
1623675600000|2021-06-14 13:00:00|2632.5|2632|2632.5|2631.5|2637|2636|2625.5|2625|44847
1623679200000|2021-06-14 14:00:00|2632|2632|2645.5|2645|2647|2646.5|2632|2631|239871
1623682800000|2021-06-14 15:00:00|2645|2644.5|2634|2633|2646|2645.5|2633|2632.5|129620
1623740400000|2021-06-15 07:00:00|2647|2643|2616.5|2615.5|2650|2643.5|2615.5|2615|0
1623744000000|2021-06-15 08:00:00|2616|2615|2614|2613.5|2621|2620|2611|2610.5|0
1623747600000|2021-06-15 09:00:00|2613.5|2613|2612.5|2612|2617|2616|2603|2602|0
1623751200000|2021-06-15 10:00:00|2613|2612.5|2622|2621.5|2628.5|2628|2610|2609|0
1623754800000|2021-06-15 11:00:00|2621.5|2621|2617|2616|2625|2624.5|2613|2612|0
1623758400000|2021-06-15 12:00:00|2616|2615.5|2610.5|2609.5|2620.5|2619.5|2608.5|2608|0
1623762000000|2021-06-15 13:00:00|2611|2610|2618.5|2617.5|2624|2623.5|2608|2607|0
1623765600000|2021-06-15 14:00:00|2619|2618|2624.5|2624|2627.5|2627|2618|2617|0
1623769200000|2021-06-15 15:00:00|2625|2624.5|2625|2624.5|2628|2627|2617.5|2617|1000000
1623826800000|2021-06-16 07:00:00|2648.5|2644|2602.5|2601.5|2655|2653|2602.5|2601|300618
1623830400000|2021-06-16 08:00:00|2603|2602|2592|2591.5|2604.5|2603.5|2584|2583.5|242627
1623834000000|2021-06-16 09:00:00|2592.5|2592|2583|2582.5|2595.5|2595|2579.5|2578.5|322530
1623837600000|2021-06-16 10:00:00|2582.5|2582|2573.5|2573|2589.5|2589|2573.5|2573|213605
1623841200000|2021-06-16 11:00:00|2574|2573.5|2575.5|2575|2577.5|2577|2570.5|2570|1234396
1623844800000|2021-06-16 12:00:00|2575|2574.5|2561.5|2561|2575|2574.5|2561.5|2561|237150
1623848400000|2021-06-16 13:00:00|2562|2561.5|2553.5|2553|2570|2569.5|2547|2546.5|409818
1623852000000|2021-06-16 14:00:00|2554|2553.5|2560|2559|2562|2561|2548|2547.5|319645
1623855600000|2021-06-16 15:00:00|2559.5|2559.5|2559.5|2559|2568.5|2568|2558|2557|207740
1623913200000|2021-06-17 07:00:00|2588|2587.5|2636|2634.5|2643.5|2642.5|2587|2581|829238
1623916800000|2021-06-17 08:00:00|2636.5|2635|2639.5|2638.5|2651.5|2650.5|2632|2630.5|322840
1623920400000|2021-06-17 09:00:00|2639|2639|2648.5|2648|2659|2658|2639|2639|297967
1623924000000|2021-06-17 10:00:00|2648|2647.5|2648|2647|2656|2655.5|2646.5|2645.5|132139
1623927600000|2021-06-17 11:00:00|2647.5|2646.5|2654|2653|2657|2656.5|2642.5|2642|192389
1623931200000|2021-06-17 12:00:00|2654.5|2653.5|2645.5|2645|2658.5|2658|2643|2642|196464
1623934800000|2021-06-17 13:00:00|2645|2644.5|2635|2634.5|2648|2647|2624.5|2623.5|212960
1623938400000|2021-06-17 14:00:00|2635.5|2635|2597.5|2596.5|2638|2637|2597|2596|475994
1623942000000|2021-06-17 15:00:00|2597|2596|2589.5|2588|2597.5|2596.5|2582.5|2581.5|1793588
1623999600000|2021-06-18 07:00:00|2564.5|2564|2557|2556|2585.5|2582.5|2544.5|2543.5|438877
1624003200000|2021-06-18 08:00:00|2557.5|2556.5|2560.5|2559.5|2561|2560.5|2547|2546.5|224545
1624006800000|2021-06-18 09:00:00|2560|2559|2548.5|2547.5|2565|2564.5|2541|2540.5|1616390
1624010400000|2021-06-18 10:00:00|2548|2547|2530.5|2530|2550.5|2549.5|2527.5|2527|492830
1624014000000|2021-06-18 11:00:00|2531|2529.5|2520.5|2520|2535|2534.5|2513.5|2513|389423
1624017600000|2021-06-18 12:00:00|2520|2519.5|2515|2514|2525|2524.5|2509.5|2509|367199
1624021200000|2021-06-18 13:00:00|2515.5|2514.5|2509|2508|2524|2523|2502|2501.5|335993
1624024800000|2021-06-18 14:00:00|2509.5|2508.5|2504.5|2503.5|2518|2516.5|2499|2498|642287
1624028400000|2021-06-18 15:00:00|2504|2503|2495|2494|2509.5|2509|2493.5|2493|512408
1624258800000|2021-06-21 07:00:00|2460|2444.5|2455.5|2455|2471.5|2470.5|2431.5|2431|958026
1624262400000|2021-06-21 08:00:00|2455|2454.5|2469.5|2468.5|2473.5|2472.5|2450|2449.5|571147
1624266000000|2021-06-21 09:00:00|2469|2468|2466|2465|2481|2480|2463|2462.5|402729
1624269600000|2021-06-21 10:00:00|2466.5|2465.5|2456.5|2456|2468.5|2467.5|2446.5|2445.5|454191
1624273200000|2021-06-21 11:00:00|2456|2455.5|2452|2451.5|2462.5|2461.5|2451|2450.5|275728
1624276800000|2021-06-21 12:00:00|2452.5|2452|2473|2472.5|2474.5|2474|2448.5|2448|398420
1624280400000|2021-06-21 13:00:00|2472.5|2472|2471|2470|2488.5|2487.5|2466|2465|387656
1624284000000|2021-06-21 14:00:00|2471.5|2470.5|2488.5|2487.5|2496.5|2495.5|2471.5|2470|407852
1624287600000|2021-06-21 15:00:00|2488|2488|2485.5|2484|2488.5|2488|2472.5|2472|249878
1624345200000|2021-06-22 07:00:00|2499|2496|2484|2483|2505|2502.5|2482.5|2482|343405
1624348800000|2021-06-22 08:00:00|2483.5|2482.5|2470|2469.5|2493|2492.5|2468.5|2468|304053
1624352400000|2021-06-22 09:00:00|2470.5|2470|2444|2443.5|2473.5|2473|2441|2440|413797
1624356000000|2021-06-22 10:00:00|2443.5|2443|2440|2439.5|2454.5|2454|2437|2436.5|373680
1624359600000|2021-06-22 11:00:00|2440.5|2440|2453.5|2452.5|2457|2456|2436.5|2436|622
1624363200000|2021-06-22 12:00:00|2453|2453|2456.5|2455.5|2462.5|2462|2449.5|2449|115235
1624366800000|2021-06-22 13:00:00|2456|2455|2449.5|2448|2459|2458.5|2440|2439.5|263455
1624370400000|2021-06-22 14:00:00|2450|2448.5|2454|2453.5|2456|2455.5|2443.5|2443|431403
1624374000000|2021-06-22 15:00:00|2454.5|2453|2465|2464|2468.5|2467.5|2451|2450.5|279872
1624431600000|2021-06-23 07:00:00|2472.5|2472|2479|2478.5|2493|2491.5|2468.5|2465|282641
1624435200000|2021-06-23 08:00:00|2479.5|2479|2474.5|2474|2481|2480|2468|2467.5|143821
1624438800000|2021-06-23 09:00:00|2475|2474.5|2464|2463.5|2476.5|2475.5|2461|2460.5|148987
1624442400000|2021-06-23 10:00:00|2464.5|2464|2461|2460.5|2469.5|2468.5|2458.5|2458|149954
1624446000000|2021-06-23 11:00:00|2460.5|2460|2461.5|2460.5|2461.5|2461|2447|2446|191735
1624449600000|2021-06-23 12:00:00|2461|2460|2472.5|2472|2479|2478.5|2460|2459.5|211103
1624453200000|2021-06-23 13:00:00|2472|2471.5|2476.5|2476|2483|2482.5|2471.5|2470.5|172082
1624456800000|2021-06-23 14:00:00|2477|2476.5|2477.5|2477|2481|2480|2472|2471|184422
1624460400000|2021-06-23 15:00:00|2478|2477.5|2471|2470.5|2479.5|2479|2466|2465.5|137849
1624518000000|2021-06-24 07:00:00|2485.5|2484.5|2485|2484.5|2498|2496|2471|2470.5|214957
1624521600000|2021-06-24 08:00:00|2485.5|2484|2515.5|2515|2517|2516|2484.5|2483.5|311563
1624525200000|2021-06-24 09:00:00|2515|2514.5|2522|2521.5|2529|2528|2513.5|2512.5|230589
1624528800000|2021-06-24 10:00:00|2521.5|2521|2512.5|2511.5|2522|2521.5|2508|2507|200521
1624532400000|2021-06-24 11:00:00|2512|2512|2506.5|2506|2512.5|2512|2498.5|2497.5|121252
1624536000000|2021-06-24 12:00:00|2506|2505.5|2522|2521.5|2522.5|2521.5|2503.5|2502.5|187837
1624539600000|2021-06-24 13:00:00|2522.5|2522|2502.5|2502|2523|2522|2501.5|2500.5|188493
1624543200000|2021-06-24 14:00:00|2503|2502.5|2513|2512.5|2515.5|2514.5|2502|2501|185401
1624546800000|2021-06-24 15:00:00|2513.5|2513|2523|2522|2523.5|2522.5|2512.5|2512|184999
1624604400000|2021-06-25 07:00:00|2560.5|2560|2537.5|2536.5|2566|2564.5|2523.5|2522.5|409970
1624608000000|2021-06-25 08:00:00|2537|2536|2538.5|2537.5|2540.5|2540|2530.5|2530|122652
1624611600000|2021-06-25 09:00:00|2538|2538|2545|2544|2548|2547.5|2533.5|2533|146474
1624615200000|2021-06-25 10:00:00|2544.5|2543.5|2539.5|2539|2544.5|2543.5|2534|2533|123474
1624618800000|2021-06-25 11:00:00|2540|2539.5|2553|2552|2560|2559.5|2538.5|2538|158296
1624622400000|2021-06-25 12:00:00|2552.5|2552.5|2536|2535|2553|2552.5|2535|2534.5|91844
1624626000000|2021-06-25 13:00:00|2535.5|2534.5|2523|2522|2535.5|2535|2522.5|2522|150276
1624629600000|2021-06-25 14:00:00|2522.5|2521.5|2534|2533|2538.5|2538|2522|2521.5|244909
1624633200000|2021-06-25 15:00:00|2534.5|2533.5|2542.5|2541.5|2543.5|2543|2534.5|2533.5|174803
1624863600000|2021-06-28 07:00:00|2533|2531|2521|2520|2546.5|2545|2518|2516|188194
1624867200000|2021-06-28 08:00:00|2520.5|2519.5|2513.5|2513|2522|2521.5|2501.5|2501|201504
1624870800000|2021-06-28 09:00:00|2514|2513.5|2504.5|2504|2515|2514|2500|2499.5|140638
1624874400000|2021-06-28 10:00:00|2504|2503.5|2507|2506|2512.5|2512|2500|2499|184201
1624878000000|2021-06-28 11:00:00|2506.5|2505.5|2514|2513|2515.5|2515|2500|2499.5|104149
1624881600000|2021-06-28 12:00:00|2513.5|2513.5|2515|2514|2518|2517.5|2508|2507.5|85819
1624885200000|2021-06-28 13:00:00|2515.5|2514.5|2503.5|2502.5|2520.5|2520|2495.5|2495|240815
1624888800000|2021-06-28 14:00:00|2503|2502|2489.5|2489|2503|2502|2481.5|2480.5|183797
1624892400000|2021-06-28 15:00:00|2490|2489.5|2481|2480|2493.5|2493|2479|2478.5|203120
1624950000000|2021-06-29 07:00:00|2496|2484|2514.5|2513.5|2525.5|2524.5|2483|2482|300561
1624953600000|2021-06-29 08:00:00|2515|2514|2510.5|2509.5|2536.5|2536|2510|2509|188634
1624957200000|2021-06-29 09:00:00|2511|2510|2513|2512.5|2521.5|2521|2507|2506.5|139434
1624960800000|2021-06-29 10:00:00|2513.5|2513|2508|2507.5|2518|2517.5|2505|2504.5|85127
1624964400000|2021-06-29 11:00:00|2509.5|2509|2517.5|2517|2519|2518.5|2509|2508.5|88757
1624968000000|2021-06-29 12:00:00|2517|2516.5|2529.5|2528.5|2532|2531.5|2516.5|2516|132467
1624971600000|2021-06-29 13:00:00|2530|2529|2518.5|2517.5|2542.5|2542|2514.5|2514|274699
1624975200000|2021-06-29 14:00:00|2519|2518|2511.5|2511|2522.5|2521.5|2511|2510.5|278475
1624978800000|2021-06-29 15:00:00|2511|2510.5|2514.5|2513.5|2515|2514|2508.5|2508|120739
1625036400000|2021-06-30 07:00:00|2500.5|2500|2471|2469.5|2509|2506.5|2469|2468.5|234916
1625040000000|2021-06-30 08:00:00|2470.5|2470|2443|2441.5|2471.5|2470.5|2435.5|2435|400437
1625043600000|2021-06-30 09:00:00|2442.5|2442|2454.5|2454|2460|2459|2435.5|2434|309820
1625047200000|2021-06-30 10:00:00|2455|2454.5|2465|2464|2473|2472|2455|2454.5|127227
1625050800000|2021-06-30 11:00:00|2465.5|2464.5|2484|2483|2489|2488|2465|2464|125985
1625054400000|2021-06-30 12:00:00|2484.5|2483.5|2476.5|2475.5|2491|2490|2475|2474.5|122657
1625058000000|2021-06-30 13:00:00|2476|2476|2489.5|2488|2491.5|2490.5|2468|2467|194407
1625061600000|2021-06-30 14:00:00|2489|2488.5|2478|2477|2495|2494|2477.5|2477|213409
1625065200000|2021-06-30 15:00:00|2478.5|2477.5|2479.5|2478|2480.5|2479.5|2467|2466.5|193625
1625122800000|2021-07-01 07:00:00|2549|2546|2560.5|2560|2569|2568.5|2534.5|2530.5|605376
1625126400000|2021-07-01 08:00:00|2561|2559.5|2555|2554|2569.5|2568.5|2553.5|2553|292832
1625130000000|2021-07-01 09:00:00|2554|2554.5|2553.5|2553|2559.5|2558.5|2544.5|2544|194517
1625133600000|2021-07-01 10:00:00|2553|2552.5|2540.5|2540|2559.5|2559|2535.5|2534.5|208669
1625137200000|2021-07-01 11:00:00|2540|2539.5|2563|2562|2564.5|2564|2536.5|2536|279718
1625140800000|2021-07-01 12:00:00|2563.5|2562.5|2559|2558.5|2569|2568.5|2552.5|2551.5|203561
1625144400000|2021-07-01 13:00:00|2559.5|2559|2544|2543|2562.5|2562|2534.5|2533.5|195194
1625148000000|2021-07-01 14:00:00|2544.5|2543.5|2563|2562.5|2567|2566.5|2543.5|2543|344938
1625151600000|2021-07-01 15:00:00|2562.5|2562|2568|2567|2568|2567.5|2559.5|2559|217288
1625209200000|2021-07-02 07:00:00|2573.5|2570|2557.5|2556|2581|2580.5|2555.5|2554.5|279592
1625212800000|2021-07-02 08:00:00|2557|2556.5|2549.5|2549|2562|2561|2545|2544.5|131282
1625216400000|2021-07-02 09:00:00|2549|2548.5|2554|2553.5|2559|2558.5|2546|2545.5|119656
1625220000000|2021-07-02 10:00:00|2554.5|2554|2548.5|2548|2560|2559.5|2545.5|2545|142239
1625223600000|2021-07-02 11:00:00|2548|2547.5|2550|2549|2556|2555.5|2547|2546|161773
1625227200000|2021-07-02 12:00:00|2550.5|2549.5|2547|2546|2567|2566.5|2543|2542.5|193346
1625230800000|2021-07-02 13:00:00|2547.5|2546.5|2527.5|2526.5|2553|2552|2523|2522|192061
1625234400000|2021-07-02 14:00:00|2526.5|2526|2510|2509|2527.5|2526.5|2508|2507.5|228817
1625238000000|2021-07-02 15:00:00|2509.5|2508.5|2507.5|2506.5|2511|2510.5|2503|2502.5|249313
1625468400000|2021-07-05 07:00:00|2501.5|2501|2529|2528|2532.5|2531|2501|2498|151733
1625472000000|2021-07-05 08:00:00|2528.5|2527.5|2532|2531.5|2541|2540|2526|2525.5|108453
1625475600000|2021-07-05 09:00:00|2532.5|2531|2535|2534|2537.5|2536.5|2523|2522.5|119929
1625479200000|2021-07-05 10:00:00|2535.5|2534.5|2550.5|2550|2551|2550.5|2532.5|2531.5|206894
1625482800000|2021-07-05 11:00:00|2550|2549.5|2556.5|2555.5|2556.5|2556|2548|2547.5|119969
1625486400000|2021-07-05 12:00:00|2557|2556|2566.5|2565.5|2575|2574|2556.5|2555.5|198105
1625490000000|2021-07-05 13:00:00|2567|2566|2576.5|2575.5|2578.5|2578|2563.5|2562.5|171497
1625493600000|2021-07-05 14:00:00|2576|2575|2574.5|2574|2588|2587.5|2574|2573|276948
1625497200000|2021-07-05 15:00:00|2575|2574.5|2569.5|2568.5|2575|2574.5|2568|2567.5|111958
1625554800000|2021-07-06 07:00:00|2569|2565.5|2547.5|2546.5|2579|2575|2545|2544.5|221772
1625558400000|2021-07-06 08:00:00|2547|2546|2556|2555|2556.5|2555.5|2541|2540.5|101964
1625562000000|2021-07-06 09:00:00|2555.5|2554.5|2552|2551.5|2556|2555|2537.5|2537|236547
1625565600000|2021-07-06 10:00:00|2551.5|2551|2537|2536|2552.5|2552|2535|2534|94332
1625569200000|2021-07-06 11:00:00|2536.5|2535.5|2544|2543.5|2548|2547|2532.5|2532|85830
1625572800000|2021-07-06 12:00:00|2544.5|2544|2536.5|2536|2550|2549|2534.5|2533.5|79214
1625576400000|2021-07-06 13:00:00|2537|2536.5|2518.5|2517.5|2539|2538|2517|2516|178076
1625580000000|2021-07-06 14:00:00|2519|2516.5|2489|2488.5|2519|2517.5|2488|2487|681898
1625583600000|2021-07-06 15:00:00|2488.5|2488|2490|2489|2495|2494|2482|2481|408207
1625641200000|2021-07-07 07:00:00|2501.5|2501|2493|2492.5|2529.5|2529|2490|2489.5|352281
1625644800000|2021-07-07 08:00:00|2493.5|2492|2483|2482|2499|2498.5|2475.5|2475|358476
1625648400000|2021-07-07 09:00:00|2482.5|2482.5|2502.5|2502|2504|2503.5|2478|2477|244960
1625652000000|2021-07-07 10:00:00|2503|2502.5|2491|2490.5|2503.5|2503|2479.5|2478.5|241124
1625655600000|2021-07-07 11:00:00|2490.5|2490|2473|2472.5|2494.5|2493.5|2472.5|2472|196884
1625659200000|2021-07-07 12:00:00|2473.5|2473|2454.5|2453.5|2477|2476|2454|2453|298431
1625662800000|2021-07-07 13:00:00|2455|2454|2462.5|2461.5|2484.5|2483.5|2455|2454|345295
1625666400000|2021-07-07 14:00:00|2462|2461|2446|2445|2465|2463.5|2436.5|2436|396426
1625670000000|2021-07-07 15:00:00|2445.5|2445.5|2461.5|2460.5|2462.5|2462|2441.5|2440.5|271747
1625727600000|2021-07-08 07:00:00|2437.5|2435.5|2397|2396.5|2438.5|2436|2390.5|2390|800649
1625731200000|2021-07-08 08:00:00|2396.5|2396|2373.5|2372.5|2399|2398|2356|2355|843038
1625734800000|2021-07-08 09:00:00|2373|2372|2371|2370|2387|2386|2366|2365.5|388305
1625738400000|2021-07-08 10:00:00|2370.5|2369.5|2374.5|2373.5|2376|2375|2360.5|2360|330023
1625742000000|2021-07-08 11:00:00|2375|2374|2378.5|2378|2382|2381.5|2362.5|2361.5|302661
1625745600000|2021-07-08 12:00:00|2379|2378.5|2379.5|2379|2393.5|2392|2371.5|2371|293355
1625749200000|2021-07-08 13:00:00|2380|2379.5|2380|2379|2397.5|2396.5|2368.5|2367.5|362398
1625752800000|2021-07-08 14:00:00|2379.5|2379.5|2382.5|2381|2388|2387|2368|2366.5|380055
1625756400000|2021-07-08 15:00:00|2382|2381.5|2389.5|2388|2395|2394.5|2381.5|2381|299984
1625814000000|2021-07-09 07:00:00|2418.5|2415|2418|2417|2437.5|2437|2408|2406.5|378789
1625817600000|2021-07-09 08:00:00|2418.5|2417.5|2446.5|2445|2450|2449|2418.5|2417|221024
1625821200000|2021-07-09 09:00:00|2446|2445.5|2446.5|2445.5|2463|2462.5|2444.5|2444|209946
1625824800000|2021-07-09 10:00:00|2447|2446|2455.5|2454.5|2465|2464|2446|2445.5|214057
1625828400000|2021-07-09 11:00:00|2456|2455|2463|2462|2466|2465.5|2452.5|2451.5|259311
1625832000000|2021-07-09 12:00:00|2463.5|2462.5|2456.5|2456|2464|2463|2453.5|2452.5|210796
1625835600000|2021-07-09 13:00:00|2457|2455.5|2465.5|2463.5|2471|2470.5|2447.5|2447|323772
1625839200000|2021-07-09 14:00:00|2465|2464|2481|2480.5|2487|2486|2462.5|2462|394021
1625842800000|2021-07-09 15:00:00|2481.5|2481|2482.5|2481.5|2485.5|2485|2477|2476.5|242925
1626073200000|2021-07-12 07:00:00|2477.5|2474.5|2426|2425|2484.5|2481|2423.5|2423|366368
1626076800000|2021-07-12 08:00:00|2425.5|2424.5|2434|2433.5|2445|2444|2424.5|2423.5|135498
1626080400000|2021-07-12 09:00:00|2433.5|2433|2412|2411|2434|2433|2411|2410|93707
1626084000000|2021-07-12 10:00:00|2411.5|2410.5|2412.5|2411.5|2416.5|2415.5|2404|2403.5|138540
1626087600000|2021-07-12 11:00:00|2413|2412|2428.5|2428|2430.5|2430|2413|2412|82926
1626091200000|2021-07-12 12:00:00|2428|2427.5|2443.5|2443|2445|2444|2424|2423|110630
1626094800000|2021-07-12 13:00:00|2444|2443.5|2470.5|2469|2473|2472.5|2428.5|2427.5|177275
1626098400000|2021-07-12 14:00:00|2470|2468.5|2468.5|2467.5|2482|2480.5|2464|2463|263217
1626102000000|2021-07-12 15:00:00|2468|2468|2486|2484.5|2486|2484.5|2467|2466|172219
1626159600000|2021-07-13 07:00:00|2497.5|2491|2476|2475.5|2504.5|2502.5|2474.5|2473.5|289878
1626163200000|2021-07-13 08:00:00|2476.5|2476|2477.5|2477|2489|2488|2471|2470|86771
1626166800000|2021-07-13 09:00:00|2477|2476.5|2464.5|2463.5|2478.5|2478|2461|2460|106282
1626170400000|2021-07-13 10:00:00|2464|2464|2467.5|2466.5|2486|2485.5|2464|2463.5|134250
1626174000000|2021-07-13 11:00:00|2467|2467|2457.5|2456.5|2469|2468.5|2456|2455|102737
1626177600000|2021-07-13 12:00:00|2456.5|2456|2485|2484.5|2491.5|2490.5|2453.5|2452.5|321204
1626181200000|2021-07-13 13:00:00|2485.5|2484|2466|2465|2488|2487|2466|2465|133978
1626184800000|2021-07-13 14:00:00|2466.5|2465.5|2447|2446|2467.5|2466.5|2443|2442|173702
1626188400000|2021-07-13 15:00:00|2446.5|2445.5|2447.5|2446.5|2453|2452.5|2444.5|2444|183879
1626246000000|2021-07-14 07:00:00|2467.5|2462|2498.5|2497.5|2507|2506|2458.5|2457|403641
1626249600000|2021-07-14 08:00:00|2498|2498|2483|2481.5|2500|2499|2480|2479.5|121497
1626253200000|2021-07-14 09:00:00|2483.5|2482|2482|2481.5|2495.5|2494.5|2479.5|2478|109557
1626256800000|2021-07-14 10:00:00|2481.5|2481|2485.5|2485|2494|2493|2481|2480|83218
1626260400000|2021-07-14 11:00:00|2485|2484.5|2479|2478.5|2490|2489|2476|2475.5|74854
1626264000000|2021-07-14 12:00:00|2479.5|2479|2494.5|2493.5|2500|2499.5|2478.5|2478|129213
1626267600000|2021-07-14 13:00:00|2495|2494|2488|2487.5|2511|2510.5|2487|2486|304773
1626271200000|2021-07-14 14:00:00|2488.5|2488|2469|2468.5|2491.5|2490.5|2466.5|2465.5|274912
1626274800000|2021-07-14 15:00:00|2469.5|2469|2468.5|2468|2471|2470.5|2463.5|2462.5|110801
1626332400000|2021-07-15 07:00:00|2488|2483.5|2454|2452.5|2488|2483.5|2441|2440|278508
1626336000000|2021-07-15 08:00:00|2453.5|2453|2466.5|2466|2480.5|2479|2449|2448|142917
1626339600000|2021-07-15 09:00:00|2466|2465.5|2459.5|2458.5|2467|2466|2453.5|2453|77500
1626343200000|2021-07-15 10:00:00|2459|2459|2463.5|2462.5|2475|2474.5|2455.5|2455|138390
1626346800000|2021-07-15 11:00:00|2463|2463|2469.5|2468.5|2477|2476.5|2459.5|2458.5|144494
1626350400000|2021-07-15 12:00:00|2469|2468|2458.5|2457.5|2471.5|2470.5|2457|2456|82215
1626354000000|2021-07-15 13:00:00|2458|2457|2462.5|2461.5|2467|2466.5|2448|2447|180886
1626357600000|2021-07-15 14:00:00|2463|2462|2476.5|2475.5|2482.5|2481.5|2455.5|2454.5|184798
1626361200000|2021-07-15 15:00:00|2476|2475|2473|2472|2477|2476.5|2465|2464|137175
1626418800000|2021-07-16 07:00:00|2485|2484.5|2457|2456|2499.5|2497|2453|2452|191602
1626422400000|2021-07-16 08:00:00|2457.5|2456.5|2475.5|2474.5|2480|2479|2456|2455|285831
1626426000000|2021-07-16 09:00:00|2476|2474|2463|2462.5|2476|2474|2458|2457|146426
1626429600000|2021-07-16 10:00:00|2462.5|2462|2436.5|2435.5|2464.5|2464|2432|2431.5|163688
1626433200000|2021-07-16 11:00:00|2436|2435|2434.5|2433.5|2443|2442|2431|2430|214108
1626436800000|2021-07-16 12:00:00|2434|2434.5|2437.5|2436.5|2441.5|2441|2429.5|2429|159207
1626440400000|2021-07-16 13:00:00|2438|2437|2416.5|2415.5|2441.5|2440.5|2411.5|2411|189841
1626444000000|2021-07-16 14:00:00|2417|2416|2409.5|2408|2418|2416.5|2392|2391.5|651763
1626447600000|2021-07-16 15:00:00|2409|2407.5|2415|2413.5|2422.5|2421.5|2406.5|2405.5|249300
1626678000000|2021-07-19 07:00:00|2383|2376|2361.5|2360.5|2386|2385|2343|2342|638109
1626681600000|2021-07-19 08:00:00|2362|2361|2345|2344.5|2376|2375|2341.5|2341|282497
1626685200000|2021-07-19 09:00:00|2344.5|2343.5|2340.5|2339.5|2348.5|2347|2335|2334|291613
1626688800000|2021-07-19 10:00:00|2341|2340|2332|2331.5|2342.5|2342|2327|2326|251959
1626692400000|2021-07-19 11:00:00|2332.5|2332|2316|2315.5|2334|2333.5|2301.5|2301|582029
1626696000000|2021-07-19 12:00:00|2316.5|2315|2312.5|2311.5|2322.5|2321.5|2302.5|2302|243436
1626699600000|2021-07-19 13:00:00|2312|2311|2293|2292.5|2329|2327.5|2292.5|2291.5|532277
1626703200000|2021-07-19 14:00:00|2292.5|2292|2291|2290|2310|2309|2282.5|2282|923550
1626706800000|2021-07-19 15:00:00|2290.5|2289.5|2301|2300|2305|2304.5|2288.5|2287.5|292793
1626764400000|2021-07-20 07:00:00|2344.5|2340.5|2334.5|2333.5|2362|2360|2334.5|2333|585380
1626768000000|2021-07-20 08:00:00|2335|2334|2335|2334|2348.5|2347.5|2332.5|2331.5|143370
1626771600000|2021-07-20 09:00:00|2335.5|2333.5|2307.5|2306.5|2340|2339|2301|2300.5|255746
1626775200000|2021-07-20 10:00:00|2307|2307|2311.5|2310.5|2328|2326.5|2301|2300.5|125330
1626778800000|2021-07-20 11:00:00|2311|2310|2330.5|2330|2335|2334.5|2307.5|2306.5|98032
1626782400000|2021-07-20 12:00:00|2331|2330.5|2303|2302.5|2336.5|2335.5|2298|2297|237438
1626786000000|2021-07-20 13:00:00|2303.5|2302|2318.5|2317.5|2322|2320.5|2287.5|2286|260741
1626789600000|2021-07-20 14:00:00|2319|2318|2353|2352.5|2354|2353|2313.5|2312.5|432635
1626793200000|2021-07-20 15:00:00|2352.5|2352|2339.5|2338.5|2353|2352|2339.5|2338.5|172927
1626850800000|2021-07-21 07:00:00|2339|2337|2389|2388|2393.5|2392.5|2331.5|2329.5|410324
1626854400000|2021-07-21 08:00:00|2388.5|2387.5|2407|2406|2413|2412.5|2373.5|2373|314347
1626858000000|2021-07-21 09:00:00|2407.5|2406.5|2391|2390|2411|2410.5|2390.5|2390|215173
1626861600000|2021-07-21 10:00:00|2391.5|2390.5|2391|2390|2392.5|2392|2379.5|2378.5|102012
1626865200000|2021-07-21 11:00:00|2390.5|2389.5|2386.5|2386|2401.5|2401|2382|2381|129919
1626868800000|2021-07-21 12:00:00|2387|2386.5|2392.5|2391.5|2396.5|2396|2385|2384.5|109867
1626872400000|2021-07-21 13:00:00|2393|2392|2405.5|2405|2419.5|2418.5|2391|2390|374003
1626876000000|2021-07-21 14:00:00|2406|2404.5|2408|2407|2421.5|2420.5|2398|2397|358652
1626879600000|2021-07-21 15:00:00|2408.5|2407.5|2414.5|2413.5|2416|2415|2407|2406.5|211753
1626937200000|2021-07-22 07:00:00|2425.5|2423|2451.5|2451|2452.5|2451.5|2425.5|2423|254318
1626940800000|2021-07-22 08:00:00|2452|2451.5|2463.5|2462.5|2470.5|2470|2448.5|2448|259444
1626944400000|2021-07-22 09:00:00|2463|2463|2458|2457.5|2465.5|2464.5|2452.5|2451.5|146515
1626948000000|2021-07-22 10:00:00|2457.5|2457|2457|2456|2465.5|2464.5|2453|2452|69301
1626951600000|2021-07-22 11:00:00|2456.5|2455.5|2455.5|2454|2460|2459|2445.5|2444.5|183827
1626955200000|2021-07-22 12:00:00|2455|2454.5|2437|2436|2456.5|2455.5|2424.5|2424|202022
1626958800000|2021-07-22 13:00:00|2436.5|2435.5|2414|2413|2446.5|2445|2411.5|2410.5|198146
1626962400000|2021-07-22 14:00:00|2415|2413.5|2414.5|2413.5|2427.5|2426.5|2407.5|2406.5|197339
1626966000000|2021-07-22 15:00:00|2414|2413|2406.5|2406|2414.5|2413.5|2404.5|2403.5|111332
1627023600000|2021-07-23 07:00:00|2421.5|2420|2427|2425.5|2440|2437.5|2413.5|2411|198360
1627027200000|2021-07-23 08:00:00|2426.5|2426|2438|2437|2443|2442|2426|2425|153116
1627030800000|2021-07-23 09:00:00|2438.5|2437.5|2444|2443.5|2449|2448|2435.5|2435|115736
1627034400000|2021-07-23 10:00:00|2443.5|2443|2451|2450|2452|2451.5|2440|2439|95255
1627038000000|2021-07-23 11:00:00|2451.5|2450.5|2458.5|2457.5|2459|2458|2442|2441|106341
1627041600000|2021-07-23 12:00:00|2458|2457|2466|2465|2471|2470.5|2457.5|2457|171199
1627045200000|2021-07-23 13:00:00|2465.5|2464.5|2447|2446|2474|2473|2445|2444|190362
1627048800000|2021-07-23 14:00:00|2446.5|2445.5|2450.5|2449.5|2461|2460|2439|2438|169104
1627052400000|2021-07-23 15:00:00|2451|2450|2453|2452|2453.5|2453|2446|2445|143418
1627282800000|2021-07-26 07:00:00|2426.5|2425|2413.5|2413|2445|2443.5|2411.5|2410|211417
1627286400000|2021-07-26 08:00:00|2414|2413.5|2405.5|2404.5|2414|2413.5|2396|2395.5|176601
1627290000000|2021-07-26 09:00:00|2406|2405|2440|2439.5|2441.5|2441|2404.5|2403|146489
1627293600000|2021-07-26 10:00:00|2439.5|2439|2446.5|2445.5|2453|2452.5|2436.5|2436|93494
1627297200000|2021-07-26 11:00:00|2447|2446|2468.5|2468|2469|2468|2444|2443|119283
1627300800000|2021-07-26 12:00:00|2468|2467.5|2459.5|2459|2483.5|2483|2459.5|2459|176542
1627304400000|2021-07-26 13:00:00|2459|2458.5|2494|2493.5|2494.5|2494|2458|2457|304305
1627308000000|2021-07-26 14:00:00|2494.5|2493|2490.5|2489.5|2512|2511|2485|2484.5|310015
1627311600000|2021-07-26 15:00:00|2490|2490|2490.5|2489.5|2496|2495|2488.5|2487.5|208734
1627369200000|2021-07-27 07:00:00|2480|2479.5|2435.5|2434.5|2484|2479.5|2427|2426|426150
1627372800000|2021-07-27 08:00:00|2436|2435|2452|2451|2454|2453|2430.5|2429|165412
1627376400000|2021-07-27 09:00:00|2451.5|2450.5|2448.5|2448|2456.5|2456|2443.5|2442.5|203543
1627380000000|2021-07-27 10:00:00|2448|2447.5|2455|2454.5|2458|2457|2448|2447.5|150494
1627383600000|2021-07-27 11:00:00|2455.5|2455|2448.5|2447.5|2464|2463.5|2446|2445.5|168952
1627387200000|2021-07-27 12:00:00|2448|2448|2449.5|2449|2450.5|2450|2439|2438.5|131059
1627390800000|2021-07-27 13:00:00|2449|2448.5|2444|2442.5|2451|2450|2432.5|2431.5|149577
1627394400000|2021-07-27 14:00:00|2443.5|2442|2466.5|2466|2467.5|2467|2440|2439|141910
1627398000000|2021-07-27 15:00:00|2466|2465.5|2462|2461|2472|2471.5|2460.5|2460|109757
1627455600000|2021-07-28 07:00:00|2471.5|2470|2474.5|2473|2481.5|2480.5|2459.5|2458.5|274930
1627459200000|2021-07-28 08:00:00|2474|2472.5|2469|2468|2479|2478|2464.5|2464|172708
1627462800000|2021-07-28 09:00:00|2468.5|2467.5|2485.5|2484.5|2486|2485|2465|2464|70836
1627466400000|2021-07-28 10:00:00|2486|2485|2474|2473|2489|2488|2470|2469|77639
1627470000000|2021-07-28 11:00:00|2474.5|2473.5|2458.5|2457.5|2476|2475|2453.5|2452.5|132039
1627473600000|2021-07-28 12:00:00|2458|2457|2463|2462|2463|2462.5|2453.5|2453|105715
1627477200000|2021-07-28 13:00:00|2463.5|2462.5|2459|2458|2471|2470|2454.5|2453.5|140374
1627480800000|2021-07-28 14:00:00|2459.5|2458.5|2451|2450.5|2461|2460|2443.5|2442.5|124381
1627484400000|2021-07-28 15:00:00|2450.5|2450|2456.5|2455.5|2458.5|2458|2445.5|2445|101540
1627542000000|2021-07-29 07:00:00|2454|2453|2464|2463|2476|2474.5|2451.5|2450|253584
1627545600000|2021-07-29 08:00:00|2464.5|2463.5|2467.5|2466.5|2477.5|2476.5|2463.5|2462.5|145587
1627549200000|2021-07-29 09:00:00|2467|2466|2478.5|2477.5|2485.5|2484.5|2465|2464|127252
1627552800000|2021-07-29 10:00:00|2478|2477|2504.5|2503.5|2508.5|2507.5|2477.5|2477|220414
1627556400000|2021-07-29 11:00:00|2505|2504|2501|2500.5|2506.5|2505.5|2493.5|2492.5|127734
1627560000000|2021-07-29 12:00:00|2501.5|2499.5|2500.5|2499.5|2502|2501|2486.5|2485.5|127392
1627563600000|2021-07-29 13:00:00|2501|2500|2500.5|2499.5|2512|2511.5|2492.5|2492|384399
1627567200000|2021-07-29 14:00:00|2500|2499|2494|2493.5|2509|2508|2493.5|2492.5|238085
1627570800000|2021-07-29 15:00:00|2494.5|2493|2498.5|2497.5|2499.5|2499|2488.5|2488|178042
1627628400000|2021-07-30 07:00:00|2484.5|2481|2491.5|2490|2500.5|2499.5|2476.5|2473.5|400565
1627632000000|2021-07-30 08:00:00|2491|2490.5|2507.5|2506.5|2520|2519.5|2488.5|2487.5|190030
1627635600000|2021-07-30 09:00:00|2508|2507|2487|2486.5|2508|2507.5|2484.5|2483.5|263105
1627639200000|2021-07-30 10:00:00|2487.5|2486|2491.5|2490.5|2497|2495.5|2482.5|2481.5|134723
1627642800000|2021-07-30 11:00:00|2492|2491|2482.5|2482|2495.5|2494.5|2477.5|2477|144895
1627646400000|2021-07-30 12:00:00|2483|2482.5|2492.5|2491.5|2493|2492.5|2479|2478|156539
1627650000000|2021-07-30 13:00:00|2492|2491|2498|2497|2501|2500.5|2483.5|2483|173385
1627653600000|2021-07-30 14:00:00|2498.5|2497.5|2478.5|2478|2505|2504.5|2478.5|2478|167591
1627657200000|2021-07-30 15:00:00|2479|2478.5|2478.5|2476.5|2487|2486.5|2475.5|2474.5|199504
1627887600000|2021-08-02 07:00:00|2499.5|2495|2499|2497.5|2517|2516|2479.5|2477|344983
1627891200000|2021-08-02 08:00:00|2498.5|2497|2499|2498|2505|2504.5|2489|2488|113148
1627894800000|2021-08-02 09:00:00|2498.5|2497.5|2498.5|2497.5|2512|2511|2492.5|2492|145645
1627898400000|2021-08-02 10:00:00|2498|2497|2482|2481|2498.5|2497.5|2481.5|2480.5|100732
1627902000000|2021-08-02 11:00:00|2481|2480.5|2494|2493|2504.5|2503|2479.5|2479|70194
1627905600000|2021-08-02 12:00:00|2493.5|2492.5|2508|2506.5|2510|2509|2493|2492|168836
1627909200000|2021-08-02 13:00:00|2507.5|2507|2523|2522|2525|2524|2495|2494.5|278159
1627912800000|2021-08-02 14:00:00|2522.5|2522.5|2487.5|2486.5|2528.5|2527|2486.5|2485.5|264601
1627916400000|2021-08-02 15:00:00|2487|2486|2483.5|2482.5|2495.5|2494.5|2483|2482|163588
1627974000000|2021-08-03 07:00:00|2558.5|2552.5|2622|2621.5|2630|2629|2557.5|2552.5|1425493
1627977600000|2021-08-03 08:00:00|2622.5|2622|2622.5|2621.5|2633|2632.5|2613.5|2613|558499
1627981200000|2021-08-03 09:00:00|2622|2621|2639|2638.5|2639|2638.5|2618|2617|410318
1627984800000|2021-08-03 10:00:00|2638.5|2638|2643.5|2642.5|2650|2649|2625.5|2625|477440
1627988400000|2021-08-03 11:00:00|2643|2642|2667|2666|2675|2674|2639|2638.5|639208
1627992000000|2021-08-03 12:00:00|2666.5|2666.5|2660|2659|2669.5|2668.5|2649.5|2648|492020
1627995600000|2021-08-03 13:00:00|2659.5|2658.5|2637|2635.5|2673|2672|2633.5|2632.5|543219
1627999200000|2021-08-03 14:00:00|2637.5|2636|2638.5|2638|2662.5|2661.5|2632|2631|564069
1628002800000|2021-08-03 15:00:00|2638|2637.5|2628|2626.5|2639.5|2639|2625.5|2624.5|497905
1628060400000|2021-08-04 07:00:00|2699|2687|2678|2677|2720|2718.5|2677|2676|822849
1628064000000|2021-08-04 08:00:00|2678.5|2677.5|2679|2678|2695|2693.5|2672.5|2671.5|197820
1628067600000|2021-08-04 09:00:00|2678.5|2677.5|2697|2696|2704|2703.5|2672.5|2671.5|199087
1628071200000|2021-08-04 10:00:00|2697.5|2696.5|2699|2698|2708|2707.5|2688|2687|153353
1628074800000|2021-08-04 11:00:00|2698.5|2698.5|2679|2678|2700|2699|2672.5|2672|149001
1628078400000|2021-08-04 12:00:00|2679.5|2678.5|2681|2680|2691|2690.5|2673.5|2672.5|250503
1628082000000|2021-08-04 13:00:00|2680.5|2679|2693|2691.5|2695|2694|2675.5|2674.5|298241
1628085600000|2021-08-04 14:00:00|2692.5|2692|2720|2719|2720|2719.5|2692.5|2691.5|455572
1628089200000|2021-08-04 15:00:00|2719.5|2719.5|2721|2720.5|2727|2726|2714|2713|247767
1628146800000|2021-08-05 07:00:00|2743.5|2737.5|2715|2713.5|2749.5|2748.5|2698.5|2697|441235
1628150400000|2021-08-05 08:00:00|2715.5|2714|2725.5|2724.5|2731|2730|2706.5|2706|157956
1628154000000|2021-08-05 09:00:00|2725|2724|2686.5|2685.5|2733.5|2732.5|2685|2684.5|246321
1628157600000|2021-08-05 10:00:00|2686|2685|2682|2681|2694|2693|2680.5|2680|161573
1628161200000|2021-08-05 11:00:00|2681.5|2680.5|2688|2687|2696.5|2695.5|2679.5|2678.5|132268
1628164800000|2021-08-05 12:00:00|2688.5|2687.5|2694|2693.5|2705|2704|2687.5|2686.5|77985
1628168400000|2021-08-05 13:00:00|2693.5|2693|2708|2707|2714.5|2713.5|2690.5|2689.5|137097
1628172000000|2021-08-05 14:00:00|2707.5|2707.5|2709.5|2708.5|2716.5|2715.5|2702.5|2701.5|190950
1628175600000|2021-08-05 15:00:00|2710|2709|2717|2715.5|2718.5|2717.5|2706.5|2706|134183
1628233200000|2021-08-06 07:00:00|2709|2705.5|2687|2686.5|2709|2705.5|2685|2683.5|271756
1628236800000|2021-08-06 08:00:00|2687.5|2687|2691.5|2690|2698|2696.5|2682.5|2681.5|176025
1628240400000|2021-08-06 09:00:00|2691|2689.5|2697|2696|2700.5|2700|2690.5|2689.5|153992
1628244000000|2021-08-06 10:00:00|2696.5|2695.5|2699|2698|2710|2709.5|2695|2694|159033
1628247600000|2021-08-06 11:00:00|2698.5|2697.5|2695|2694.5|2699|2697.5|2691.5|2690.5|88705
1628251200000|2021-08-06 12:00:00|2694.5|2694|2744.5|2743.5|2744.5|2744|2686|2684.5|434536
1628254800000|2021-08-06 13:00:00|2744|2744|2754.5|2754|2754.5|2754|2728.5|2728|485679
1628258400000|2021-08-06 14:00:00|2754|2753.5|2770|2769.5|2770|2769.5|2751|2750|480798
1628262000000|2021-08-06 15:00:00|2769.5|2769|2765|2764|2770|2769.5|2762|2761.5|269588
1628492400000|2021-08-09 07:00:00|2752.5|2747.5|2747|2745.5|2752.5|2749|2732|2730.5|279961
1628496000000|2021-08-09 08:00:00|2747.5|2746|2746.5|2746|2750|2749.5|2733.5|2732.5|141426
1628499600000|2021-08-09 09:00:00|2746|2745.5|2753.5|2752.5|2758|2757|2741.5|2740.5|161155
1628503200000|2021-08-09 10:00:00|2753|2752|2733|2732|2753.5|2752.5|2732|2731.5|127606
1628506800000|2021-08-09 11:00:00|2732.5|2732.5|2730|2729.5|2744|2743|2727.5|2727|143888
1628510400000|2021-08-09 12:00:00|2729.5|2729|2731.5|2731|2737|2736|2719.5|2719|158249
1628514000000|2021-08-09 13:00:00|2732|2731.5|2747.5|2747|2748.5|2747.5|2722.5|2721|199277
1628517600000|2021-08-09 14:00:00|2748|2747.5|2758.5|2757.5|2759|2758|2741|2740|154252
1628521200000|2021-08-09 15:00:00|2758|2757|2765.5|2764.5|2767|2766|2755|2754|132377
1628578800000|2021-08-10 07:00:00|2753|2752.5|2739.5|2738.5|2762|2760|2739|2738|148734
1628582400000|2021-08-10 08:00:00|2740|2739|2730|2729|2744.5|2744|2727.5|2727|147123
1628586000000|2021-08-10 09:00:00|2729.5|2728.5|2719.5|2719|2731.5|2731|2719.5|2719|115374
1628589600000|2021-08-10 10:00:00|2720|2719.5|2717|2716|2723.5|2722.5|2714.5|2713.5|133629
1628593200000|2021-08-10 11:00:00|2717.5|2716.5|2722.5|2721.5|2728|2727|2716.5|2715.5|92809
1628596800000|2021-08-10 12:00:00|2722|2721|2721|2720|2726.5|2726|2715.5|2714.5|65380
1628600400000|2021-08-10 13:00:00|2720.5|2720.5|2720|2719|2731.5|2730.5|2718.5|2718|115851
1628604000000|2021-08-10 14:00:00|2720.5|2719.5|2743.5|2743|2745.5|2744.5|2719.5|2719|158055
1628607600000|2021-08-10 15:00:00|2743|2742.5|2744.5|2743.5|2746|2745|2739.5|2739|107737
1628665200000|2021-08-11 07:00:00|2753|2752.5|2739|2737.5|2772|2770.5|2728.5|2727.5|373496
1628668800000|2021-08-11 08:00:00|2739.5|2738|2758|2757.5|2759|2758|2738|2737|144650
1628672400000|2021-08-11 09:00:00|2758.5|2758|2743.5|2742.5|2759.5|2758.5|2741|2740|89362
1628676000000|2021-08-11 10:00:00|2744|2743|2741|2740.5|2749.5|2748.5|2740.5|2740|48939
1628679600000|2021-08-11 11:00:00|2741.5|2740|2748|2747.5|2753.5|2752.5|2741|2740|72087
1628683200000|2021-08-11 12:00:00|2748.5|2748|2750|2749.5|2758|2757|2738|2736|216216
1628686800000|2021-08-11 13:00:00|2750.5|2749|2762|2761|2764.5|2763.5|2741.5|2741|172114
1628690400000|2021-08-11 14:00:00|2762.5|2761.5|2760|2759.5|2763|2762|2750|2749|174804
1628694000000|2021-08-11 15:00:00|2760.5|2760|2764|2763|2768|2767|2756.5|2756|147465
1628751600000|2021-08-12 07:00:00|2760|2759.5|2749.5|2748.5|2767|2765|2746|2745.5|156826
1628755200000|2021-08-12 08:00:00|2750|2749|2757|2756|2759.5|2759|2746.5|2745.5|96887
1628758800000|2021-08-12 09:00:00|2757.5|2756.5|2762.5|2761.5|2771|2770.5|2755.5|2755|103497
1628762400000|2021-08-12 10:00:00|2762|2762|2759.5|2759|2766|2765|2754.5|2754|47966
1628766000000|2021-08-12 11:00:00|2759|2758.5|2762.5|2761.5|2767.5|2767|2758.5|2758|50526
1628769600000|2021-08-12 12:00:00|2763|2762|2760.5|2760|2767.5|2766.5|2755|2754.5|84833
1628773200000|2021-08-12 13:00:00|2761|2760.5|2757.5|2757|2772|2771.5|2754.5|2753.5|141036
1628776800000|2021-08-12 14:00:00|2758|2757.5|2741|2740.5|2761|2760|2739.5|2738.5|215816
1628780400000|2021-08-12 15:00:00|2741.5|2741|2747|2746|2748|2747.5|2738|2737.5|88412
1628838000000|2021-08-13 07:00:00|2746|2745|2754|2753|2754.5|2753|2738|2736|129424
1628841600000|2021-08-13 08:00:00|2754.5|2753.5|2759|2758|2764.5|2763.5|2745|2744.5|146402
1628845200000|2021-08-13 09:00:00|2758.5|2757.5|2767.5|2766.5|2768|2767.5|2757|2756.5|90722
1628848800000|2021-08-13 10:00:00|2768|2767|2761|2760.5|2769|2768.5|2760|2759|101969
1628852400000|2021-08-13 11:00:00|2760.5|2760|2761|2760.5|2763.5|2762.5|2757|2756.5|145533
1628856000000|2021-08-13 12:00:00|2760.5|2760|2765|2764|2769.5|2769|2759|2758|116692
1628859600000|2021-08-13 13:00:00|2765.5|2764.5|2754.5|2753.5|2766.5|2766|2750|2749|115130
1628863200000|2021-08-13 14:00:00|2755|2754|2740.5|2739.5|2755.5|2754.5|2735|2734.5|168661
1628866800000|2021-08-13 15:00:00|2740|2739|2746.5|2745.5|2748|2747.5|2739|2738|133557
1629097200000|2021-08-16 07:00:00|2716.5|2710.5|2735.5|2734.5|2738|2737|2703|2702|204325
1629100800000|2021-08-16 08:00:00|2736|2735.5|2709.5|2708.5|2737|2736.5|2706.5|2705.5|172056
1629104400000|2021-08-16 09:00:00|2710|2709|2714.5|2713.5|2720|2719.5|2709|2708.5|75857
1629108000000|2021-08-16 10:00:00|2714|2714|2717.5|2717|2723|2722|2706|2705|68433
1629111600000|2021-08-16 11:00:00|2718|2717.5|2718.5|2717.5|2725|2724|2715|2714|56308
1629115200000|2021-08-16 12:00:00|2718|2717|2712|2711|2718|2717|2709.5|2708.5|77528
1629118800000|2021-08-16 13:00:00|2712.5|2711.5|2691|2690|2713.5|2712.5|2686|2685|240697
1629122400000|2021-08-16 14:00:00|2690.5|2689.5|2698.5|2698|2714.5|2713.5|2688.5|2688|239556
1629126000000|2021-08-16 15:00:00|2698|2697.5|2700.5|2700|2705.5|2705|2694.5|2693.5|121728
1629183600000|2021-08-17 07:00:00|2680|2677|2658.5|2657.5|2680|2677|2641.5|2640|324361
1629187200000|2021-08-17 08:00:00|2658|2657|2647|2646.5|2663|2662|2639|2638|264567
1629190800000|2021-08-17 09:00:00|2647.5|2646|2643.5|2643|2652|2651|2642|2641|140866
1629194400000|2021-08-17 10:00:00|2643|2642.5|2636|2635|2647.5|2646.5|2632.5|2632|194830
1629198000000|2021-08-17 11:00:00|2635.5|2635.5|2628.5|2628|2636.5|2635.5|2626|2625|194961
1629201600000|2021-08-17 12:00:00|2628|2627.5|2646.5|2645.5|2648|2647.5|2625.5|2624.5|187019
1629205200000|2021-08-17 13:00:00|2647|2646|2641.5|2640.5|2651.5|2650.5|2635.5|2634.5|276647
1629208800000|2021-08-17 14:00:00|2642|2641|2635|2634|2653.5|2652.5|2635|2634|321611
1629212400000|2021-08-17 15:00:00|2634.5|2634.5|2635|2634|2639.5|2638.5|2631|2630.5|179654
1629270000000|2021-08-18 07:00:00|2634.5|2631|2607|2606.5|2640|2636|2606.5|2606|215756
1629273600000|2021-08-18 08:00:00|2607.5|2607|2616|2615.5|2626.5|2625.5|2606.5|2606|143978
1629277200000|2021-08-18 09:00:00|2615.5|2615|2616.5|2616|2625|2624|2612.5|2612|61046
1629280800000|2021-08-18 10:00:00|2617|2616.5|2631.5|2631|2634|2633.5|2616|2615|67036
1629284400000|2021-08-18 11:00:00|2632|2631.5|2629|2628.5|2634.5|2634|2626.5|2625.5|62057
1629288000000|2021-08-18 12:00:00|2628.5|2628|2619.5|2618.5|2631|2630.5|2617|2616.5|103627
1629291600000|2021-08-18 13:00:00|2619|2619|2628.5|2627.5|2629|2628.5|2614|2613.5|157596
1629295200000|2021-08-18 14:00:00|2629|2628|2652.5|2651.5|2653.5|2653|2627|2626|178928
1629298800000|2021-08-18 15:00:00|2652|2651|2655.5|2653.5|2657.5|2656.5|2651|2650|130950
1629356400000|2021-08-19 07:00:00|2596|2590.5|2595|2594|2620|2619.5|2583|2581|434553
1629360000000|2021-08-19 08:00:00|2594.5|2593.5|2575.5|2575|2595|2594.5|2569|2568|349688
1629363600000|2021-08-19 09:00:00|2576|2575.5|2583.5|2583|2590|2589|2564|2563|339106
1629367200000|2021-08-19 10:00:00|2584|2582.5|2576|2575|2591.5|2591|2572.5|2572|182470
1629370800000|2021-08-19 11:00:00|2576.5|2575.5|2578|2577.5|2583.5|2583|2571|2570|104100
1629374400000|2021-08-19 12:00:00|2578.5|2578|2583|2582.5|2589.5|2588.5|2573.5|2573|106171
1629378000000|2021-08-19 13:00:00|2583.5|2582|2603|2602|2607.5|2606.5|2582|2581|259907
1629381600000|2021-08-19 14:00:00|2602.5|2601.5|2589.5|2588.5|2607.5|2607|2576.5|2576|281851
1629385200000|2021-08-19 15:00:00|2589|2589|2577.5|2576|2593|2592|2574|2573.5|234165
1629442800000|2021-08-20 07:00:00|2567.5|2564|2559|2558|2578|2577|2552|2551|322846
1629446400000|2021-08-20 08:00:00|2559.5|2558.5|2560|2559.5|2567|2566|2550.5|2550|140070
1629450000000|2021-08-20 09:00:00|2559.5|2559|2552.5|2552|2563.5|2563|2545.5|2544.5|447592
1629453600000|2021-08-20 10:00:00|2552|2551.5|2545|2544.5|2559|2558.5|2544.5|2544|75537
1629457200000|2021-08-20 11:00:00|2544.5|2544|2535|2534|2545|2544|2533|2532|154024
1629460800000|2021-08-20 12:00:00|2534.5|2534.5|2554|2553|2554.5|2553.5|2534.5|2534|145430
1629464400000|2021-08-20 13:00:00|2554.5|2553.5|2563.5|2562.5|2567|2566.5|2549.5|2549|256350
1629468000000|2021-08-20 14:00:00|2564|2563|2560.5|2560|2575|2574|2554|2553|143152
1629471600000|2021-08-20 15:00:00|2560|2559.5|2571|2570|2578|2577.5|2560|2559.5|129980
1629702000000|2021-08-23 07:00:00|2618.5|2601|2612|2611|2622.5|2621|2593|2592.5|254210
1629705600000|2021-08-23 08:00:00|2611.5|2610.5|2609.5|2609|2615.5|2614.5|2602|2601|105910
1629709200000|2021-08-23 09:00:00|2610|2608.5|2613.5|2612.5|2620.5|2620|2609|2608|93638
1629712800000|2021-08-23 10:00:00|2613|2612|2626.5|2625.5|2628.5|2628|2612.5|2612|153747
1629716400000|2021-08-23 11:00:00|2626|2625|2620.5|2619.5|2628.5|2628|2619.5|2618.5|73250
1629720000000|2021-08-23 12:00:00|2620|2619|2619|2618.5|2625|2624.5|2615|2614|55735
1629723600000|2021-08-23 13:00:00|2619.5|2619|2609.5|2608.5|2619.5|2619|2601|2600|108646
1629727200000|2021-08-23 14:00:00|2610|2609|2614|2613|2616.5|2615.5|2602.5|2601.5|83133
1629730800000|2021-08-23 15:00:00|2613.5|2613.5|2612|2611|2614|2613.5|2609.5|2609|93987
1629788400000|2021-08-24 07:00:00|2629|2625.5|2599|2598.5|2633|2632.5|2597.5|2596.5|244618
1629792000000|2021-08-24 08:00:00|2598.5|2598|2596.5|2596|2604.5|2603.5|2595.5|2595|84064
1629795600000|2021-08-24 09:00:00|2596|2595.5|2596|2595|2599.5|2599|2588|2587.5|113564
1629799200000|2021-08-24 10:00:00|2595.5|2595.5|2603|2602|2610.5|2609.5|2595|2594.5|99089
1629802800000|2021-08-24 11:00:00|2603.5|2602.5|2595|2594.5|2605.5|2605|2594.5|2594|52593
1629806400000|2021-08-24 12:00:00|2595.5|2595|2591.5|2590.5|2599|2598.5|2588.5|2587.5|77772
1629810000000|2021-08-24 13:00:00|2592|2591|2616|2615|2619.5|2618.5|2587.5|2587|263702
1629813600000|2021-08-24 14:00:00|2615.5|2614.5|2613.5|2613|2618|2617.5|2603.5|2602.5|244036
1629817200000|2021-08-24 15:00:00|2614|2613.5|2619.5|2618.5|2623.5|2623|2613.5|2613|132035
1629874800000|2021-08-25 07:00:00|2626|2625.5|2634|2633.5|2643.5|2642.5|2620.5|2618|240434
1629878400000|2021-08-25 08:00:00|2634.5|2634|2643.5|2643|2658|2657.5|2631.5|2630.5|142121
1629882000000|2021-08-25 09:00:00|2644|2642.5|2651|2650.5|2651|2650.5|2639.5|2639|65471
1629885600000|2021-08-25 10:00:00|2650.5|2650|2663.5|2662.5|2663.5|2663|2649.5|2648.5|132204
1629889200000|2021-08-25 11:00:00|2663|2662|2664|2663|2665.5|2665|2657|2656|122596
1629892800000|2021-08-25 12:00:00|2664.5|2663.5|2670|2669.5|2673.5|2673|2663|2662|141816
1629896400000|2021-08-25 13:00:00|2669.5|2669|2673.5|2673|2678|2677|2658|2657.5|260498
1629900000000|2021-08-25 14:00:00|2674|2673.5|2690.5|2690|2691.5|2691|2663.5|2662.5|245950
1629903600000|2021-08-25 15:00:00|2690|2689.5|2682|2681|2690.5|2690|2678.5|2678|157147
1629961200000|2021-08-26 07:00:00|2663.5|2660|2664.5|2663.5|2678|2677|2652.5|2652|242368
1629964800000|2021-08-26 08:00:00|2665|2664|2674|2672.5|2688.5|2688|2664.5|2663.5|99308
1629968400000|2021-08-26 09:00:00|2673.5|2673|2676.5|2675.5|2682.5|2681.5|2669.5|2668.5|79087
1629972000000|2021-08-26 10:00:00|2676|2675|2676.5|2675.5|2680|2679|2667|2666|54391
1629975600000|2021-08-26 11:00:00|2676|2676|2682.5|2682|2684|2683|2671.5|2670.5|65483
1629979200000|2021-08-26 12:00:00|2683|2681.5|2685|2684.5|2693.5|2692.5|2679.5|2679|151998
1629982800000|2021-08-26 13:00:00|2685.5|2685|2678.5|2678|2691.5|2691|2671.5|2670.5|175793
1629986400000|2021-08-26 14:00:00|2679|2678.5|2661|2660|2681|2680.5|2657.5|2657|128337
1629990000000|2021-08-26 15:00:00|2660.5|2659.5|2665.5|2664.5|2669|2668.5|2656|2655|102896
1630047600000|2021-08-27 07:00:00|2659|2658.5|2660.5|2660|2667.5|2666|2646|2643.5|110991
1630051200000|2021-08-27 08:00:00|2661|2660.5|2639|2638.5|2662.5|2662|2638.5|2638|96509
1630054800000|2021-08-27 09:00:00|2639.5|2639|2637.5|2636.5|2642|2641.5|2633|2632|87853
1630058400000|2021-08-27 10:00:00|2638|2637|2633.5|2632.5|2640|2639|2632|2631.5|57977
1630062000000|2021-08-27 11:00:00|2634|2633|2631|2630|2634|2633|2623|2622.5|61751
1630065600000|2021-08-27 12:00:00|2630.5|2629.5|2627|2626.5|2630.5|2629.5|2622|2621|81818
1630069200000|2021-08-27 13:00:00|2626.5|2626|2654|2653|2658|2657.5|2625.5|2625|171665
1630072800000|2021-08-27 14:00:00|2654.5|2653.5|2658.5|2657.5|2658.5|2657.5|2633|2632.5|181139
1630076400000|2021-08-27 15:00:00|2658|2658|2668|2667|2670|2668|2658|2658|156010
1630306800000|2021-08-30 07:00:00|2671|2670|2645|2644.5|2678|2674|2641|2640|186306
1630310400000|2021-08-30 08:00:00|2644.5|2644|2624.5|2623.5|2644.5|2644|2619|2618.5|225998
1630314000000|2021-08-30 09:00:00|2624|2624|2634|2633|2634|2633|2621.5|2620.5|140964
1630317600000|2021-08-30 10:00:00|2634.5|2633.5|2633.5|2633|2637|2636.5|2631|2630.5|58978
1630321200000|2021-08-30 11:00:00|2633|2632.5|2642.5|2641.5|2644.5|2644|2631.5|2631|142011
1630324800000|2021-08-30 12:00:00|2643|2642|2642|2641.5|2646.5|2645.5|2638.5|2637.5|78210
1630328400000|2021-08-30 13:00:00|2642.5|2642|2624|2623|2642.5|2642|2623|2622.5|161051
1630332000000|2021-08-30 14:00:00|2623.5|2623.5|2626.5|2626|2629|2628.5|2612|2611.5|233869
1630335600000|2021-08-30 15:00:00|2626|2625.5|2631.5|2631|2632.5|2632|2624|2623.5|202413
1630393200000|2021-08-31 07:00:00|2622|2620|2621|2620.5|2630.5|2628.5|2611.5|2610|182893
1630396800000|2021-08-31 08:00:00|2621.5|2621|2639.5|2639|2640.5|2640|2617|2616|162297
1630400400000|2021-08-31 09:00:00|2640|2639.5|2646|2645.5|2659|2658|2639.5|2639.5|189457
1630404000000|2021-08-31 10:00:00|2646.5|2646|2651.5|2650.5|2656|2655.5|2643.5|2642.5|196214
1630407600000|2021-08-31 11:00:00|2651|2650|2640.5|2640|2653|2652|2634|2633.5|112446
1630411200000|2021-08-31 12:00:00|2640|2639.5|2643|2642|2644.5|2644|2632|2631.5|121394
1630414800000|2021-08-31 13:00:00|2642.5|2642.5|2636.5|2635.5|2654|2653|2632|2631.5|228870
1630418400000|2021-08-31 14:00:00|2636|2636|2654.5|2654|2657.5|2656.5|2634.5|2634|222958
1630422000000|2021-08-31 15:00:00|2654|2653.5|2658.5|2657.5|2658.5|2658|2649|2648.5|237087
1630479600000|2021-09-01 07:00:00|2689|2685.5|2714.5|2713.5|2720|2719.5|2688.5|2685.5|366563
1630483200000|2021-09-01 08:00:00|2715|2714|2724|2723.5|2727.5|2727|2711.5|2710.5|227804
1630486800000|2021-09-01 09:00:00|2723.5|2723|2704|2703|2725|2724.5|2698.5|2698|151285
1630490400000|2021-09-01 10:00:00|2703.5|2703.5|2706.5|2705.5|2708|2707|2692|2691.5|121061
1630494000000|2021-09-01 11:00:00|2707|2706|2719|2718|2726|2725.5|2704.5|2704|173377
1630497600000|2021-09-01 12:00:00|2719.5|2718.5|2706|2705|2726.5|2725.5|2705.5|2705|167409
1630501200000|2021-09-01 13:00:00|2705.5|2705.5|2702|2701|2709.5|2709|2684.5|2683.5|313110
1630504800000|2021-09-01 14:00:00|2701.5|2700.5|2719.5|2719|2726.5|2725.5|2701|2700.5|281993
1630508400000|2021-09-01 15:00:00|2719|2718.5|2705|2704.5|2720|2719.5|2702.5|2701.5|152381
1630566000000|2021-09-02 07:00:00|2697.5|2694|2691.5|2690.5|2700|2696.5|2679.5|2678.5|134100
1630569600000|2021-09-02 08:00:00|2692.5|2691|2677.5|2676.5|2694|2693|2675|2674|141149
1630573200000|2021-09-02 09:00:00|2677|2677|2671|2670.5|2678|2677|2663|2662.5|197460
1630576800000|2021-09-02 10:00:00|2671.5|2671|2680.5|2680|2681.5|2680.5|2670|2669|91552
1630580400000|2021-09-02 11:00:00|2681|2680.5|2689|2688.5|2690|2689|2678.5|2678|113314
1630584000000|2021-09-02 12:00:00|2689.5|2689|2690|2689.5|2694|2693.5|2682.5|2682|83312
1630587600000|2021-09-02 13:00:00|2690.5|2690|2685|2684|2691.5|2690.5|2679|2678|90998
1630591200000|2021-09-02 14:00:00|2685.5|2684.5|2700|2699.5|2703|2702.5|2685|2684.5|184259
1630594800000|2021-09-02 15:00:00|2700.5|2700|2699|2698|2706|2705|2698|2697.5|104901
1630652400000|2021-09-03 07:00:00|2696.5|2691|2683.5|2682.5|2696.5|2691|2672.5|2670.5|119311
1630656000000|2021-09-03 08:00:00|2683|2682|2688.5|2687.5|2693|2692.5|2679|2678|101952
1630659600000|2021-09-03 09:00:00|2688|2688|2679.5|2679|2688.5|2688|2678.5|2678|102212
1630663200000|2021-09-03 10:00:00|2680|2679.5|2674.5|2674|2680.5|2679.5|2670.5|2670|58151
1630666800000|2021-09-03 11:00:00|2674|2673.5|2674|2673|2677|2676.5|2670.5|2670|67379
1630670400000|2021-09-03 12:00:00|2673.5|2673.5|2687.5|2686.5|2691|2690|2630.5|2628|474680
1630674000000|2021-09-03 13:00:00|2687|2687|2653|2652|2694|2693|2651|2650|300327
1630677600000|2021-09-03 14:00:00|2652.5|2651.5|2650.5|2649.5|2675|2674.5|2645|2644.5|205552
1630681200000|2021-09-03 15:00:00|2650|2649|2654|2653|2661|2660|2649.5|2649|129048
1630911600000|2021-09-06 07:00:00|2665.5|2660.5|2659|2658|2670|2669|2649|2646.5|121280
1630915200000|2021-09-06 08:00:00|2658.5|2658.5|2650.5|2649.5|2665|2664|2644|2643|85365
1630918800000|2021-09-06 09:00:00|2650|2649|2663|2662|2668|2667|2649.5|2649|161078
1630922400000|2021-09-06 10:00:00|2663.5|2662.5|2668|2667|2674.5|2673.5|2663.5|2662.5|34567
1630926000000|2021-09-06 11:00:00|2668.5|2667.5|2664|2663.5|2670.5|2670|2661|2660.5|65114
1630929600000|2021-09-06 12:00:00|2663.5|2663|2668.5|2667.5|2672|2671.5|2662.5|2662|53009
1630933200000|2021-09-06 13:00:00|2669|2668|2674.5|2674|2677.5|2677|2667.5|2667|71808
1630936800000|2021-09-06 14:00:00|2675|2674.5|2672.5|2672|2682.5|2682|2671.5|2671|101423
1630940400000|2021-09-06 15:00:00|2673|2672.5|2669|2668|2673|2672.5|2664|2663.5|68871
1630998000000|2021-09-07 07:00:00|2664.5|2661.5|2685|2683.5|2690|2689|2659.5|2656|142083
1631001600000|2021-09-07 08:00:00|2684.5|2683|2692|2691|2696|2695|2676|2675|155207
1631005200000|2021-09-07 09:00:00|2691.5|2690.5|2687.5|2686.5|2695|2694.5|2683.5|2683|77932
1631008800000|2021-09-07 10:00:00|2687|2686|2683.5|2683|2691|2690|2682|2681|34072
1631012400000|2021-09-07 11:00:00|2683|2682.5|2688.5|2687.5|2692.5|2692|2680|2679.5|35119
1631016000000|2021-09-07 12:00:00|2688|2688|2693.5|2693|2696.5|2696|2680.5|2680|57561
1631019600000|2021-09-07 13:00:00|2693|2692.5|2697.5|2696.5|2705.5|2704.5|2684|2683|223169
1631023200000|2021-09-07 14:00:00|2697|2696|2683|2682|2701|2700.5|2676|2675|177744
1631026800000|2021-09-07 15:00:00|2682.5|2681.5|2679|2678|2684.5|2683.5|2676|2675.5|193297
1631084400000|2021-09-08 07:00:00|2660.5|2656|2637|2636|2661|2659|2632.5|2631.5|339620
1631088000000|2021-09-08 08:00:00|2636.5|2635.5|2625|2624|2638.5|2638|2619|2618|331251
1631091600000|2021-09-08 09:00:00|2624.5|2623.5|2652|2651|2655|2654.5|2623.5|2623|89683
1631095200000|2021-09-08 10:00:00|2652.5|2651.5|2659.5|2658|2665|2664.5|2648|2647|141758
1631098800000|2021-09-08 11:00:00|2659|2658.5|2660|2659.5|2665|2664.5|2656.5|2655.5|76265
1631102400000|2021-09-08 12:00:00|2660.5|2660|2640|2639.5|2662.5|2661.5|2633|2632|136488
1631106000000|2021-09-08 13:00:00|2639.5|2639|2644.5|2644|2656|2655|2634|2633|140228
1631109600000|2021-09-08 14:00:00|2644|2643.5|2621.5|2620.5|2653|2652.5|2616|2615.5|278903
1631113200000|2021-09-08 15:00:00|2621|2620|2621.5|2620.5|2625.5|2624.5|2620.5|2619.5|186336
1631170800000|2021-09-09 07:00:00|2613|2607|2600.5|2599.5|2616.5|2615.5|2581.5|2580.5|544805
1631174400000|2021-09-09 08:00:00|2601|2600|2613.5|2612.5|2619.5|2618.5|2601|2599.5|207626
1631178000000|2021-09-09 09:00:00|2613|2612|2621|2620.5|2622|2621.5|2605.5|2605|110987
1631181600000|2021-09-09 10:00:00|2620.5|2620|2628|2627.5|2634.5|2633.5|2619|2618|114043
1631185200000|2021-09-09 11:00:00|2628.5|2628|2643.5|2642.5|2647.5|2646|2616.5|2615.5|246737
1631188800000|2021-09-09 12:00:00|2644|2643|2639.5|2638.5|2654|2652.5|2633.5|2632.5|172878
1631192400000|2021-09-09 13:00:00|2639|2638|2640.5|2640|2644|2643|2619|2618|161620
1631196000000|2021-09-09 14:00:00|2641|2640.5|2659.5|2659|2664|2663.5|2641|2640.5|289195
1631199600000|2021-09-09 15:00:00|2659|2658.5|2642.5|2641.5|2659.5|2659|2640|2639|178906
1631257200000|2021-09-10 07:00:00|2658|2652.5|2666|2665|2670|2669|2638.5|2635.5|217648
1631260800000|2021-09-10 08:00:00|2666.5|2665.5|2688.5|2687.5|2688.5|2688|2665|2664|230241
1631264400000|2021-09-10 09:00:00|2688|2687|2669.5|2669|2696|2695|2668|2667|196841
1631268000000|2021-09-10 10:00:00|2669|2668.5|2667.5|2666.5|2673|2672.5|2663.5|2663|66329
1631271600000|2021-09-10 11:00:00|2667|2666|2658|2657|2667.5|2666.5|2651|2650|95140
1631275200000|2021-09-10 12:00:00|2657.5|2656.5|2647.5|2646.5|2660|2659.5|2646.5|2646|65952
1631278800000|2021-09-10 13:00:00|2647|2646|2631|2630|2652|2651|2630.5|2630|134358
1631282400000|2021-09-10 14:00:00|2630.5|2629.5|2633|2632|2646|2645|2626|2625|167771
1631286000000|2021-09-10 15:00:00|2632.5|2631.5|2640|2639|2640|2639.5|2628.5|2628|141976
1631516400000|2021-09-13 07:00:00|2656.5|2650.5|2662|2661|2681|2678.5|2653|2650.5|180028
1631520000000|2021-09-13 08:00:00|2662.5|2661.5|2642.5|2642|2666|2665.5|2636|2635|83326
1631523600000|2021-09-13 09:00:00|2642|2641.5|2659|2658|2660.5|2660|2639.5|2638.5|55714
1631527200000|2021-09-13 10:00:00|2658.5|2657.5|2667.5|2667|2671.5|2671|2657|2656.5|117933
1631530800000|2021-09-13 11:00:00|2667|2666.5|2670|2669|2670.5|2670|2659|2658.5|82536
1631534400000|2021-09-13 12:00:00|2669.5|2668.5|2671|2670.5|2672.5|2672|2663.5|2663|76446
1631538000000|2021-09-13 13:00:00|2671.5|2671|2658.5|2658|2677|2676.5|2658.5|2658|171055
1631541600000|2021-09-13 14:00:00|2659|2658.5|2671|2670|2674.5|2673.5|2645.5|2644.5|230051
1631545200000|2021-09-13 15:00:00|2671.5|2670.5|2669|2667.5|2673|2672.5|2661.5|2660.5|148440
1631602800000|2021-09-14 07:00:00|2674.5|2670|2646|2644.5|2680|2677.5|2633|2632|197915
1631606400000|2021-09-14 08:00:00|2646.5|2645|2655.5|2654.5|2659.5|2658.5|2643.5|2642.5|123412
1631610000000|2021-09-14 09:00:00|2656|2655|2646.5|2646|2661|2660|2646|2645.5|85861
1631613600000|2021-09-14 10:00:00|2646|2645.5|2655.5|2655|2663|2662.5|2646|2645.5|76205
1631617200000|2021-09-14 11:00:00|2655|2654.5|2649|2648.5|2655|2654.5|2643|2642.5|74006
1631620800000|2021-09-14 12:00:00|2649.5|2648|2653.5|2652.5|2668|2666.5|2647.5|2646.5|170033
1631624400000|2021-09-14 13:00:00|2654|2653|2651.5|2650.5|2671|2670|2650|2649|116453
1631628000000|2021-09-14 14:00:00|2652|2651|2629|2628.5|2652.5|2651.5|2614.5|2613.5|298961
1631631600000|2021-09-14 15:00:00|2628.5|2628|2628|2627|2629.5|2629|2622.5|2622|98448
1631689200000|2021-09-15 07:00:00|2625|2623|2622.5|2621.5|2635.5|2634.5|2610|2609.5|218094
1631692800000|2021-09-15 08:00:00|2623|2622|2622.5|2622|2627.5|2627|2613|2612.5|114456
1631696400000|2021-09-15 09:00:00|2622|2621.5|2623|2622.5|2624.5|2624|2613.5|2612.5|130164
1631700000000|2021-09-15 10:00:00|2623.5|2623|2611.5|2610.5|2625.5|2625|2611|2610.5|70374
1631703600000|2021-09-15 11:00:00|2611|2611|2609.5|2609|2612.5|2612|2600|2599|107619
1631707200000|2021-09-15 12:00:00|2610|2609.5|2610|2609.5|2612|2611.5|2596.5|2595.5|152701
1631710800000|2021-09-15 13:00:00|2609.5|2609|2615.5|2614.5|2624|2623|2601.5|2601|180157
1631714400000|2021-09-15 14:00:00|2616|2615|2603.5|2603|2622.5|2621.5|2601.5|2601|245663
1631718000000|2021-09-15 15:00:00|2603|2602.5|2615|2614|2615|2614|2602|2601|105009
1631775600000|2021-09-16 07:00:00|2640|2639|2631|2630|2648.5|2646.5|2621.5|2621|180974
1631779200000|2021-09-16 08:00:00|2630.5|2629.5|2640|2639|2641|2640.5|2625|2624|296035
1631782800000|2021-09-16 09:00:00|2639.5|2638.5|2639|2638.5|2653.5|2652|2638|2637|631805
1631786400000|2021-09-16 10:00:00|2639.5|2638|2636.5|2635.5|2642|2641|2625.5|2625|40012
1631790000000|2021-09-16 11:00:00|2636|2635|2635|2634.5|2643|2642|2632|2631.5|0
1631793600000|2021-09-16 12:00:00|2634.5|2634|2652.5|2652|2656|2655|2631|2630.5|0
1631797200000|2021-09-16 13:00:00|2653|2652.5|2643.5|2643|2660|2659|2641.5|2640.5|245512
1631800800000|2021-09-16 14:00:00|2643|2642.5|2631|2630.5|2648.5|2647.5|2627|2626.5|228160
1631804400000|2021-09-16 15:00:00|2631.5|2631|2634|2633|2639.5|2639|2629.5|2629|122045
1631862000000|2021-09-17 07:00:00|2656.5|2652.5|2647.5|2646.5|2658|2655.5|2632|2630.5|172438
1631865600000|2021-09-17 08:00:00|2647|2647|2652.5|2651|2662|2661|2644|2643.5|226212
1631869200000|2021-09-17 09:00:00|2652|2651.5|2621.5|2621|2653.5|2652.5|2617.5|2616.5|541425
1631872800000|2021-09-17 10:00:00|2621|2620.5|2620.5|2619.5|2627.5|2626.5|2607|2606|204606
1631876400000|2021-09-17 11:00:00|2620|2619|2620.5|2619.5|2628.5|2628|2615.5|2615|207574
1631880000000|2021-09-17 12:00:00|2620|2620|2635|2634.5|2638|2637.5|2617.5|2616.5|131366
1631883600000|2021-09-17 13:00:00|2635.5|2635|2646.5|2645.5|2653|2652|2635.5|2635|295874
1631887200000|2021-09-17 14:00:00|2646|2645|2605.5|2604.5|2646.5|2645.5|2599.5|2598.5|338419
1631890800000|2021-09-17 15:00:00|2605|2604|2607|2605.5|2619|2618|2602.5|2601.5|184677
1632121200000|2021-09-20 07:00:00|2553.5|2547|2469.5|2469|2555|2552|2456|2455.5|1357282
1632124800000|2021-09-20 08:00:00|2470|2469.5|2471|2469.5|2483|2481.5|2446|2445.5|707199
1632128400000|2021-09-20 09:00:00|2470.5|2469|2455|2454.5|2470.5|2469.5|2448|2447|406823
1632132000000|2021-09-20 10:00:00|2455.5|2455|2426|2425|2461.5|2461|2423|2422.5|497766
1632135600000|2021-09-20 11:00:00|2426.5|2425.5|2425.5|2425|2429.5|2429|2406|2405.5|472979
1632139200000|2021-09-20 12:00:00|2425|2424.5|2439|2438|2444|2443.5|2422.5|2421.5|683704
1632142800000|2021-09-20 13:00:00|2439.5|2438.5|2454.5|2453.5|2468.5|2468|2430|2429.5|558972
1632146400000|2021-09-20 14:00:00|2455|2453|2458.5|2457.5|2464.5|2464|2445|2444|510601
1632150000000|2021-09-20 15:00:00|2458|2457|2460|2459|2471.5|2470.5|2452.5|2451.5|300349
1632207600000|2021-09-21 07:00:00|2480|2478.5|2495|2494.5|2497.5|2496|2469.5|2467|383278
1632211200000|2021-09-21 08:00:00|2494.5|2494|2475|2474.5|2510.5|2510|2474.5|2473.5|324710
1632214800000|2021-09-21 09:00:00|2475.5|2474|2490|2489.5|2491.5|2490.5|2467.5|2467|145129
1632218400000|2021-09-21 10:00:00|2490.5|2490|2480.5|2480|2493|2492.5|2476.5|2475.5|135843
1632222000000|2021-09-21 11:00:00|2481|2480.5|2488.5|2487.5|2497.5|2496.5|2480.5|2480|98107
1632225600000|2021-09-21 12:00:00|2488|2487|2470.5|2469.5|2492|2491.5|2469|2468|161676
1632229200000|2021-09-21 13:00:00|2471|2470|2476|2475|2483|2481.5|2463.5|2462.5|185722
1632232800000|2021-09-21 14:00:00|2476.5|2475.5|2442.5|2441.5|2481|2480|2441.5|2441|251120
1632236400000|2021-09-21 15:00:00|2442|2442|2449|2447.5|2449.5|2449|2438.5|2437.5|184282
1632294000000|2021-09-22 07:00:00|2500|2485.5|2485.5|2484.5|2506|2505|2481|2480.5|297311
1632297600000|2021-09-22 08:00:00|2485|2484|2508|2507|2510|2509|2480|2478.5|197808
1632301200000|2021-09-22 09:00:00|2507.5|2507.5|2517.5|2516.5|2520|2519.5|2503.5|2502.5|216014
1632304800000|2021-09-22 10:00:00|2518|2517|2534|2533|2534|2533.5|2517|2516.5|208328
1632308400000|2021-09-22 11:00:00|2533.5|2532.5|2540|2539.5|2542.5|2541.5|2529.5|2529|143804
1632312000000|2021-09-22 12:00:00|2539.5|2539|2530|2529|2544.5|2543.5|2528.5|2528|124945
1632315600000|2021-09-22 13:00:00|2529.5|2529.5|2538.5|2537.5|2542.5|2541.5|2519.5|2518|228469
1632319200000|2021-09-22 14:00:00|2539|2538|2538|2537.5|2543|2542.5|2524.5|2523.5|294755
1632322800000|2021-09-22 15:00:00|2537.5|2537|2541|2540.5|2541.5|2541|2530|2529.5|204443
1632380400000|2021-09-23 07:00:00|2572.5|2571|2566|2565|2576|2575.5|2552.5|2550.5|242492
1632384000000|2021-09-23 08:00:00|2566.5|2565.5|2564|2563|2575|2574.5|2560.5|2560|142895
1632387600000|2021-09-23 09:00:00|2563.5|2562.5|2585.5|2585|2586.5|2586|2563|2562|240698
1632391200000|2021-09-23 10:00:00|2585|2584.5|2571.5|2570|2595|2594|2565.5|2565|324879
1632394800000|2021-09-23 11:00:00|2570|2569.5|2577.5|2576.5|2587|2586|2566.5|2565.5|89042
1632398400000|2021-09-23 12:00:00|2578|2577|2571.5|2570.5|2578.5|2578|2565.5|2565|170078
1632402000000|2021-09-23 13:00:00|2571|2571|2590|2589.5|2595|2594.5|2569|2568|175103
1632405600000|2021-09-23 14:00:00|2590.5|2590|2606|2605.5|2609.5|2609|2589|2588|340329
1632409200000|2021-09-23 15:00:00|2605.5|2605|2608.5|2607.5|2611.5|2611|2604.5|2604|233315
1632466800000|2021-09-24 07:00:00|2589.5|2575.5|2591.5|2590|2600|2599.5|2568|2565|339838
1632470400000|2021-09-24 08:00:00|2591|2590.5|2622|2621.5|2622|2621.5|2585|2583.5|200844
1632474000000|2021-09-24 09:00:00|2621.5|2621|2607.5|2607|2625|2624|2605.5|2604.5|171080
1632477600000|2021-09-24 10:00:00|2608|2607.5|2628.5|2628|2633.5|2632.5|2606|2605|154122
1632481200000|2021-09-24 11:00:00|2629|2627.5|2629|2628.5|2639|2638.5|2624|2623|186350
1632484800000|2021-09-24 12:00:00|2628.5|2628|2636|2635.5|2641.5|2641|2617|2616|203205
1632488400000|2021-09-24 13:00:00|2636.5|2635|2653|2652|2655|2654.5|2631|2630.5|316953
1632492000000|2021-09-24 14:00:00|2652.5|2652.5|2645|2644|2653|2652.5|2637.5|2637|381521
1632495600000|2021-09-24 15:00:00|2644.5|2644.5|2640|2639|2645.5|2644.5|2635.5|2635|174454
1632726000000|2021-09-27 07:00:00|2649.5|2645.5|2667.5|2666|2676|2675|2644.5|2641|233313
1632729600000|2021-09-27 08:00:00|2667|2665.5|2683.5|2682.5|2691.5|2690.5|2660.5|2660|317130
1632733200000|2021-09-27 09:00:00|2683|2683|2717.5|2716.5|2724.5|2723.5|2683|2683|521104
1632736800000|2021-09-27 10:00:00|2717|2716|2704.5|2703.5|2723.5|2722.5|2701.5|2700|188396
1632740400000|2021-09-27 11:00:00|2703.5|2703|2702.5|2702|2712.5|2711|2700.5|2700|129697
1632744000000|2021-09-27 12:00:00|2702|2701.5|2694|2693.5|2708.5|2707.5|2692.5|2691.5|243802
1632747600000|2021-09-27 13:00:00|2694.5|2694|2716|2714.5|2719.5|2719|2693.5|2692.5|303626
1632751200000|2021-09-27 14:00:00|2715.5|2714|2719.5|2719|2723.5|2723|2700|2699.5|556477
1632754800000|2021-09-27 15:00:00|2719|2718.5|2727|2726|2730|2729.5|2715|2714.5|341823
1632812400000|2021-09-28 07:00:00|2709.5|2702|2719.5|2719|2729|2727.5|2697.5|2695.5|419808
1632816000000|2021-09-28 08:00:00|2720|2719.5|2692|2691|2720|2719.5|2687.5|2686.5|200979
1632819600000|2021-09-28 09:00:00|2692.5|2691.5|2700|2699|2712|2711|2691.5|2690.5|269307
1632823200000|2021-09-28 10:00:00|2700.5|2698.5|2674|2673|2702.5|2701.5|2671.5|2670.5|171824
1632826800000|2021-09-28 11:00:00|2674.5|2673.5|2691|2690.5|2695|2694.5|2665|2664|258863
1632830400000|2021-09-28 12:00:00|2690.5|2690|2694.5|2693.5|2698.5|2697.5|2681.5|2681|207453
1632834000000|2021-09-28 13:00:00|2694|2693|2681.5|2679.5|2710|2709|2675.5|2675|344214
1632837600000|2021-09-28 14:00:00|2681|2679|2662|2661|2681.5|2680.5|2645.5|2645|507550
1632841200000|2021-09-28 15:00:00|2661.5|2661.5|2647.5|2646.5|2662|2661.5|2647.5|2646.5|170644
1632898800000|2021-09-29 07:00:00|2660|2658.5|2657|2656|2673.5|2670|2639|2637.5|169291
1632902400000|2021-09-29 08:00:00|2656.5|2655.5|2656.5|2656|2663|2662|2645|2644|175227
1632906000000|2021-09-29 09:00:00|2657|2656.5|2667|2666|2672|2671|2651|2650.5|211149
1632909600000|2021-09-29 10:00:00|2667.5|2666.5|2667.5|2667|2674.5|2673.5|2664.5|2664|172893
1632913200000|2021-09-29 11:00:00|2667|2666.5|2689.5|2689|2691|2690|2660.5|2660|261203
1632916800000|2021-09-29 12:00:00|2689|2688.5|2713|2712.5|2713.5|2713|2689|2688.5|401056
1632920400000|2021-09-29 13:00:00|2712.5|2712|2703.5|2701.5|2717|2716.5|2693.5|2692.5|525014
1632924000000|2021-09-29 14:00:00|2704|2702|2720|2719.5|2723.5|2723|2699.5|2699|446136
1632927600000|2021-09-29 15:00:00|2720.5|2720|2720.5|2719.5|2724.5|2724|2716.5|2716|272117
1632985200000|2021-09-30 07:00:00|2736|2734|2731.5|2731|2751.5|2751|2724.5|2723.5|664825
1632988800000|2021-09-30 08:00:00|2731|2730.5|2738|2737|2740|2739.5|2727.5|2727|146789
1632992400000|2021-09-30 09:00:00|2737.5|2736.5|2729|2727.5|2749.5|2748.5|2727.5|2726.5|152103
1632996000000|2021-09-30 10:00:00|2729.5|2728|2724|2723|2734|2733|2716|2715.5|146165
1632999600000|2021-09-30 11:00:00|2724.5|2723.5|2719.5|2719|2735.5|2735|2718|2717|116110
1633003200000|2021-09-30 12:00:00|2720|2719.5|2729|2728.5|2732.5|2732|2719|2718|243332
1633006800000|2021-09-30 13:00:00|2728.5|2728|2721.5|2720.5|2738.5|2737.5|2710|2709.5|319443
1633010400000|2021-09-30 14:00:00|2722|2721|2716|2715|2731|2730.5|2710|2709|260100
1633014000000|2021-09-30 15:00:00|2715.5|2714.5|2729|2728|2731|2730.5|2712|2711.5|226024
1633071600000|2021-10-01 07:00:00|2663|2660.5|2671.5|2671|2674.5|2674|2631.5|2630|487447
1633075200000|2021-10-01 08:00:00|2672|2671.5|2693|2691.5|2695|2694|2645.5|2645|281450
1633078800000|2021-10-01 09:00:00|2693.5|2692|2664|2663|2694.5|2693|2655.5|2654.5|121983
1633082400000|2021-10-01 10:00:00|2664.5|2663.5|2673.5|2672.5|2676|2675.5|2654|2653|130803
1633086000000|2021-10-01 11:00:00|2674|2673|2693|2692|2698|2697|2669.5|2668.5|155229
1633089600000|2021-10-01 12:00:00|2693.5|2692.5|2683.5|2683|2705|2704|2682.5|2681.5|199568
1633093200000|2021-10-01 13:00:00|2684|2683.5|2668.5|2667.5|2693|2692|2666|2665|191038
1633096800000|2021-10-01 14:00:00|2669|2668|2669|2668.5|2694.5|2693.5|2662|2661|3017060
1633100400000|2021-10-01 15:00:00|2669.5|2669|2679.5|2677.5|2688.5|2688|2665|2664|69032
1633330800000|2021-10-04 07:00:00|2681.5|2678.5|2681.5|2680.5|2701.5|2699.5|2664|2663|240748
1633334400000|2021-10-04 08:00:00|2681|2680|2660.5|2659.5|2689|2688|2652.5|2652|128619
1633338000000|2021-10-04 09:00:00|2661|2660|2669|2667.5|2679|2678|2658.5|2657.5|86740
1633341600000|2021-10-04 10:00:00|2668.5|2668|2689.5|2688.5|2692|2691|2665|2664|143047
1633345200000|2021-10-04 11:00:00|2690|2688|2680|2679|2693.5|2692.5|2674|2673|105232
1633348800000|2021-10-04 12:00:00|2679.5|2679.5|2693.5|2692.5|2696.5|2696|2677.5|2677|97623
1633352400000|2021-10-04 13:00:00|2694|2693|2722|2721|2726|2725|2687.5|2686.5|379012
1633356000000|2021-10-04 14:00:00|2721.5|2720.5|2683|2682.5|2725|2724.5|2675.5|2675|254848
1633359600000|2021-10-04 15:00:00|2682.5|2682|2670.5|2669.5|2683|2682|2668|2666.5|157363
1633417200000|2021-10-05 07:00:00|2684|2675.5|2699.5|2698.5|2713|2712|2681|2675.5|225645
1633420800000|2021-10-05 08:00:00|2699|2698|2727.5|2726.5|2734|2733.5|2697.5|2697|187062
1633424400000|2021-10-05 09:00:00|2728|2727|2732.5|2731.5|2734|2733.5|2718|2717|171748
1633428000000|2021-10-05 10:00:00|2732|2732|2739|2738|2744|2743|2726.5|2725.5|141294
1633431600000|2021-10-05 11:00:00|2738.5|2737.5|2754|2753|2755|2754.5|2735|2734.5|275959
1633435200000|2021-10-05 12:00:00|2753|2752.5|2752.5|2752|2758|2757|2742|2741|303221
1633438800000|2021-10-05 13:00:00|2752|2751.5|2745.5|2744.5|2759|2758|2739.5|2738.5|258740
1633442400000|2021-10-05 14:00:00|2746|2745|2777|2776.5|2780.5|2780|2746|2745|691442
1633446000000|2021-10-05 15:00:00|2777.5|2776|2798|2797|2800|2799|2773|2772.5|469303
1633503600000|2021-10-06 07:00:00|2789.5|2789|2774.5|2773.5|2814.5|2812.5|2769|2768|552956
1633507200000|2021-10-06 08:00:00|2775|2774|2751|2750|2775|2774|2747.5|2746|340864
1633510800000|2021-10-06 09:00:00|2750|2749.5|2724|2722.5|2750.5|2750|2715|2714.5|326372
1633514400000|2021-10-06 10:00:00|2724.5|2723|2727|2726|2741.5|2741|2721|2720|183884
1633518000000|2021-10-06 11:00:00|2727.5|2726.5|2739.5|2738.5|2740|2739|2721|2720.5|207557
1633521600000|2021-10-06 12:00:00|2739|2738|2765|2764|2777|2776|2737|2736.5|239230
1633525200000|2021-10-06 13:00:00|2765.5|2764.5|2768|2767|2788|2787.5|2758|2757.5|246893
1633528800000|2021-10-06 14:00:00|2767.5|2766.5|2763.5|2763|2777|2776|2741.5|2740.5|313458
1633532400000|2021-10-06 15:00:00|2763|2762.5|2766.5|2765|2774.5|2773.5|2761|2760|158651
1633590000000|2021-10-07 07:00:00|2800|2790.5|2763.5|2763|2800.5|2799.5|2754.5|2754|473508
1633593600000|2021-10-07 08:00:00|2764|2762.5|2784|2783|2786.5|2785.5|2755|2754.5|183888
1633597200000|2021-10-07 09:00:00|2784.5|2783.5|2796|2795.5|2800.5|2800|2783|2782|248282
1633600800000|2021-10-07 10:00:00|2796.5|2796|2819|2818.5|2820.5|2819.5|2795.5|2794.5|653283
1633604400000|2021-10-07 11:00:00|2818.5|2818|2816.5|2816|2829.5|2829|2813|2812|421933
1633608000000|2021-10-07 12:00:00|2817|2816.5|2829.5|2829|2830|2829|2813.5|2812.5|225467
1633611600000|2021-10-07 13:00:00|2830|2829.5|2833|2832|2837|2836.5|2816|2814.5|315395
1633615200000|2021-10-07 14:00:00|2832.5|2832.5|2840.5|2840|2850.5|2849.5|2830.5|2830|548319
1633618800000|2021-10-07 15:00:00|2841|2840.5|2832|2831.5|2841|2840.5|2826|2824.5|230488
1633676400000|2021-10-08 07:00:00|2830.5|2828|2845|2844|2853.5|2853|2826|2819.5|464721
1633680000000|2021-10-08 08:00:00|2844.5|2843.5|2831.5|2831|2854.5|2853.5|2829.5|2828.5|141237
1633683600000|2021-10-08 09:00:00|2832|2830.5|2815.5|2815|2834|2833|2815.5|2814.5|116012
1633687200000|2021-10-08 10:00:00|2815|2814.5|2812|2811|2826|2825|2811|2810.5|155761
1633690800000|2021-10-08 11:00:00|2812.5|2811.5|2823.5|2823|2825.5|2825|2811.5|2811|103039
1633694400000|2021-10-08 12:00:00|2824|2823.5|2812.5|2811.5|2827.5|2826.5|2794.5|2794|220917
1633698000000|2021-10-08 13:00:00|2812|2811|2828|2827|2831|2830.5|2805|2804.5|187937
1633701600000|2021-10-08 14:00:00|2828.5|2827.5|2820|2819.5|2834|2833|2818.5|2817.5|284305
1633705200000|2021-10-08 15:00:00|2820.5|2820|2822|2821|2826.5|2825.5|2818|2817|122000
1633935600000|2021-10-11 07:00:00|2830|2826.5|2837.5|2837|2858|2857|2822|2820|216920
1633939200000|2021-10-11 08:00:00|2838|2837.5|2846.5|2845.5|2849|2848|2825|2824.5|165635
1633942800000|2021-10-11 09:00:00|2846|2846|2862.5|2862|2864.5|2864|2840.5|2840|260719
1633946400000|2021-10-11 10:00:00|2863|2862.5|2853.5|2853|2863|2862.5|2840.5|2840|154310
1633950000000|2021-10-11 11:00:00|2854|2853.5|2853|2852.5|2865|2864.5|2851.5|2851|184832
1633953600000|2021-10-11 12:00:00|2852.5|2852|2846.5|2846|2854|2853|2845.5|2845|111263
1633957200000|2021-10-11 13:00:00|2846|2845.5|2849.5|2849|2855|2854|2831.5|2830.5|191192
1633960800000|2021-10-11 14:00:00|2850|2848.5|2833.5|2832.5|2850.5|2849.5|2830.5|2830|307749
1633964400000|2021-10-11 15:00:00|2833|2833|2830.5|2829.5|2834.5|2834|2821|2820.5|126994
1634022000000|2021-10-12 07:00:00|2820|2813|2811|2810|2831|2830.5|2792.5|2791|329200
1634025600000|2021-10-12 08:00:00|2810.5|2809.5|2824|2823|2826.5|2825.5|2796.5|2795.5|136194
1634029200000|2021-10-12 09:00:00|2824.5|2823.5|2816|2815.5|2825.5|2825|2809.5|2809|245143
1634032800000|2021-10-12 10:00:00|2816.5|2816|2830|2829.5|2832|2831|2813.5|2812.5|138969
1634036400000|2021-10-12 11:00:00|2829.5|2829|2816|2815.5|2831.5|2831|2813|2812.5|102631
1634040000000|2021-10-12 12:00:00|2815.5|2815|2821|2820|2825|2824|2814.5|2814|110276
1634043600000|2021-10-12 13:00:00|2820.5|2820.5|2825.5|2824|2832|2831.5|2813|2812|230080
1634047200000|2021-10-12 14:00:00|2826|2824.5|2821|2820|2829|2828|2811|2810.5|276656
1634050800000|2021-10-12 15:00:00|2821.5|2820.5|2828|2827|2829.5|2829|2817|2816|172210
1634108400000|2021-10-13 07:00:00|2821|2819|2833.5|2832.5|2836.5|2835|2810.5|2808.5|274181
1634112000000|2021-10-13 08:00:00|2833|2832|2829|2828|2842|2841.5|2822|2821.5|232188
1634115600000|2021-10-13 09:00:00|2828.5|2828.5|2817|2816.5|2830|2829|2812.5|2812|211849
1634119200000|2021-10-13 10:00:00|2816.5|2816|2813.5|2812.5|2819|2818.5|2808.5|2808|164675
1634122800000|2021-10-13 11:00:00|2813|2813|2810.5|2809.5|2815.5|2815|2800.5|2799.5|277355
1634126400000|2021-10-13 12:00:00|2811|2810|2813.5|2812.5|2833.5|2833|2805|2804|250226
1634130000000|2021-10-13 13:00:00|2813|2813|2771|2770|2815|2814|2770.5|2770|297310
1634133600000|2021-10-13 14:00:00|2771.5|2770.5|2786|2785|2789.5|2789|2760|2759|291841
1634137200000|2021-10-13 15:00:00|2786.5|2785.5|2790|2789|2797|2796|2786.5|2785.5|194559
1634194800000|2021-10-14 07:00:00|2830|2827|2805.5|2804.5|2847|2845|2802|2801|229926
1634198400000|2021-10-14 08:00:00|2805|2804|2826.5|2826|2830|2829|2803.5|2803|148240
1634202000000|2021-10-14 09:00:00|2827|2826.5|2831|2830|2837.5|2837|2824.5|2823.5|167584
1634205600000|2021-10-14 10:00:00|2830.5|2829.5|2816|2815|2832|2831.5|2808.5|2807.5|144067
1634209200000|2021-10-14 11:00:00|2815.5|2815.5|2812|2811.5|2816.5|2816|2808.5|2808|70363
1634212800000|2021-10-14 12:00:00|2812.5|2812|2840.5|2839.5|2841|2840|2812|2811|118804
1634216400000|2021-10-14 13:00:00|2841|2840|2839|2838|2846|2845.5|2829|2828|156074
1634220000000|2021-10-14 14:00:00|2839.5|2838.5|2832.5|2832|2844.5|2844|2832.5|2831.5|138835
1634223600000|2021-10-14 15:00:00|2832|2831.5|2823.5|2823|2834|2833.5|2822.5|2822|96758
1634281200000|2021-10-15 07:00:00|2860|2857.5|2881.5|2880.5|2893|2892.5|2860|2857.5|723571
1634284800000|2021-10-15 08:00:00|2882|2881|2881.5|2880.5|2883|2882.5|2869.5|2869|175555
1634288400000|2021-10-15 09:00:00|2882|2881|2900|2899.5|2905|2904|2880.5|2880|457875
1634292000000|2021-10-15 10:00:00|2899.5|2898.5|2895|2894|2899.5|2899|2886.5|2886|162924
1634295600000|2021-10-15 11:00:00|2895.5|2894.5|2905|2904|2907|2906.5|2895|2894|159949
1634299200000|2021-10-15 12:00:00|2904.5|2904.5|2905|2904.5|2911.5|2911|2898|2897.5|163802
1634302800000|2021-10-15 13:00:00|2904.5|2904|2915.5|2914.5|2921.5|2921|2903|2902|445903
1634306400000|2021-10-15 14:00:00|2915|2914|2877.5|2877|2915|2914|2877|2876.5|378584
1634310000000|2021-10-15 15:00:00|2878|2877.5|2879.5|2878.5|2887|2886.5|2877|2876.5|231796
1634540400000|2021-10-18 07:00:00|2880|2879|2878|2877|2895|2894.5|2872.5|2871|255056
1634544000000|2021-10-18 08:00:00|2877.5|2877.5|2907.5|2906.5|2907.5|2907|2874.5|2874|192182
1634547600000|2021-10-18 09:00:00|2907|2906|2874.5|2874|2908.5|2907.5|2873.5|2873|172435
1634551200000|2021-10-18 10:00:00|2875|2874.5|2885|2884|2887.5|2887|2871|2870.5|115043
1634554800000|2021-10-18 11:00:00|2885.5|2884.5|2878|2877.5|2887.5|2887|2878|2877.5|93487
1634558400000|2021-10-18 12:00:00|2877.5|2877|2865.5|2865|2878|2877.5|2863|2862|119546
1634562000000|2021-10-18 13:00:00|2865|2864.5|2868|2867|2875.5|2875|2859|2858.5|163272
1634565600000|2021-10-18 14:00:00|2868.5|2867.5|2862.5|2862|2873.5|2872.5|2856.5|2856|116458
1634569200000|2021-10-18 15:00:00|2863|2862.5|2872|2871|2876|2875.5|2861|2860.5|137128
1634626800000|2021-10-19 07:00:00|2855|2850|2865.5|2864.5|2876|2874.5|2847|2845|171764
1634630400000|2021-10-19 08:00:00|2865|2864|2883.5|2882.5|2884.5|2883.5|2857|2856|101700
1634634000000|2021-10-19 09:00:00|2883|2882|2875.5|2874.5|2888.5|2887.5|2873|2872.5|100240
1634637600000|2021-10-19 10:00:00|2875|2874|2870.5|2869.5|2878|2877|2867|2866.5|107168
1634641200000|2021-10-19 11:00:00|2871|2870|2861.5|2861|2876|2875|2856.5|2856|83952
1634644800000|2021-10-19 12:00:00|2861|2860.5|2863|2862.5|2868|2867.5|2857.5|2857|100294
1634648400000|2021-10-19 13:00:00|2862.5|2862|2861|2860.5|2864.5|2863.5|2852.5|2852|167831
1634652000000|2021-10-19 14:00:00|2861.5|2860|2861|2860|2874|2873.5|2854|2853|163447
1634655600000|2021-10-19 15:00:00|2861.5|2860.5|2871|2870|2871|2870|2861|2860.5|109543
1634713200000|2021-10-20 07:00:00|2861|2853|2857|2856|2882.5|2881|2855|2851.5|194845
1634716800000|2021-10-20 08:00:00|2856.5|2855.5|2843.5|2842.5|2858|2857.5|2839|2838.5|164342
1634720400000|2021-10-20 09:00:00|2843|2842|2840|2839|2844|2843|2832|2831.5|125210
1634724000000|2021-10-20 10:00:00|2840.5|2839.5|2843|2842|2845|2844.5|2832|2831.5|78979
1634727600000|2021-10-20 11:00:00|2843.5|2842.5|2827|2826.5|2849|2848|2827|2826.5|75878
1634731200000|2021-10-20 12:00:00|2827.5|2827|2828|2827.5|2838|2837.5|2823|2822|131958
1634734800000|2021-10-20 13:00:00|2828.5|2827|2844.5|2843.5|2849.5|2848.5|2824.5|2824|226609
1634738400000|2021-10-20 14:00:00|2844|2843|2870.5|2870|2881|2880|2843.5|2842.5|239818
1634742000000|2021-10-20 15:00:00|2871|2870.5|2862.5|2861.5|2876|2875|2862.5|2861.5|63614
1634799600000|2021-10-21 07:00:00|2858|2848|2831.5|2830.5|2858|2853.5|2809.5|2808.5|305790
1634803200000|2021-10-21 08:00:00|2832|2831|2825|2824.5|2832.5|2831.5|2821|2820|121483
1634806800000|2021-10-21 09:00:00|2824.5|2824|2816|2815.5|2827.5|2827|2814.5|2813.5|119723
1634810400000|2021-10-21 10:00:00|2816.5|2816|2826|2825.5|2826.5|2825.5|2814|2813.5|92882
1634814000000|2021-10-21 11:00:00|2825.5|2825|2844|2843.5|2845.5|2845|2811|2810.5|209726
1634817600000|2021-10-21 12:00:00|2844.5|2844|2840|2839.5|2846|2845.5|2830.5|2830|143418
1634821200000|2021-10-21 13:00:00|2839.5|2839|2854.5|2854|2855.5|2854.5|2834.5|2834|172189
1634824800000|2021-10-21 14:00:00|2855|2853.5|2840|2839.5|2857.5|2856.5|2840|2839|229123
1634828400000|2021-10-21 15:00:00|2840.5|2839|2830|2829|2842.5|2842|2829.5|2828.5|123153
1634886000000|2021-10-22 07:00:00|2840|2835.5|2842|2840.5|2850|2849.5|2824|2820|237036
1634889600000|2021-10-22 08:00:00|2841.5|2841|2862.5|2862|2866.5|2865.5|2834|2833|109390
1634893200000|2021-10-22 09:00:00|2862|2861.5|2859|2858.5|2864.5|2863.5|2854.5|2854|96196
1634896800000|2021-10-22 10:00:00|2858.5|2858|2868.5|2867.5|2869.5|2869|2853|2852.5|76387
1634900400000|2021-10-22 11:00:00|2868|2868|2877.5|2877|2879|2878.5|2863|2862.5|164128
1634904000000|2021-10-22 12:00:00|2878|2877.5|2862.5|2862|2878.5|2878|2860|2859|93028
1634907600000|2021-10-22 13:00:00|2862|2861.5|2869|2868|2869.5|2869|2850|2849.5|157159
1634911200000|2021-10-22 14:00:00|2868.5|2867.5|2852|2851|2874|2873.5|2851.5|2851|152600
1634914800000|2021-10-22 15:00:00|2851.5|2851.5|2848.5|2847.5|2859.5|2859|2847.5|2847|128360
1635145200000|2021-10-25 07:00:00|2858|2856.5|2867.5|2866.5|2883.5|2882.5|2853|2850|168900
1635148800000|2021-10-25 08:00:00|2867|2866|2876|2875.5|2879.5|2878.5|2859.5|2859|77965
1635152400000|2021-10-25 09:00:00|2876.5|2876|2877|2876.5|2882|2881.5|2866|2865.5|81088
1635156000000|2021-10-25 10:00:00|2876.5|2876|2893|2892|2897|2896|2874.5|2874|166315
1635159600000|2021-10-25 11:00:00|2892.5|2892.5|2889|2888.5|2893|2892.5|2884.5|2883.5|102411
1635163200000|2021-10-25 12:00:00|2889.5|2888|2890|2889.5|2894.5|2894|2882.5|2882|140086
1635166800000|2021-10-25 13:00:00|2890.5|2890|2883.5|2882.5|2892|2891.5|2877|2876|133015
1635170400000|2021-10-25 14:00:00|2883|2882|2874|2873|2887.5|2887|2869|2868|170328
1635174000000|2021-10-25 15:00:00|2873.5|2873.5|2886.5|2885|2888|2887|2872|2871.5|123121
1635231600000|2021-10-26 07:00:00|2874.5|2871.5|2872.5|2872|2880|2878|2854.5|2853.5|234279
1635235200000|2021-10-26 08:00:00|2873|2871.5|2864|2863.5|2889.5|2889|2860.5|2859.5|158238
1635238800000|2021-10-26 09:00:00|2864.5|2863|2860|2859.5|2873|2872|2846|2845.5|214432
1635242400000|2021-10-26 10:00:00|2859.5|2859|2878.5|2878|2880|2879|2858|2857.5|99069
1635246000000|2021-10-26 11:00:00|2878|2877.5|2869|2868.5|2880|2879|2867|2866.5|88908
1635249600000|2021-10-26 12:00:00|2868.5|2868|2867.5|2867|2878|2877.5|2859|2858.5|146861
1635253200000|2021-10-26 13:00:00|2868|2867.5|2860.5|2860|2868.5|2867.5|2857|2856.5|124334
1635256800000|2021-10-26 14:00:00|2860|2859.5|2881|2880.5|2882|2881.5|2859|2857.5|128512
1635260400000|2021-10-26 15:00:00|2880.5|2880|2881|2880|2881.5|2880.5|2873|2872|192963
1635318000000|2021-10-27 07:00:00|2883.5|2881|2887.5|2886.5|2890|2888.5|2871.5|2870|234329
1635321600000|2021-10-27 08:00:00|2887|2886|2844.5|2844|2889|2888|2843|2842.5|207005
1635325200000|2021-10-27 09:00:00|2844|2843.5|2853|2852|2856|2855.5|2836|2835|212852
1635328800000|2021-10-27 10:00:00|2852.5|2852.5|2844.5|2844|2858.5|2858|2841.5|2841|141397
1635332400000|2021-10-27 11:00:00|2844|2843.5|2851.5|2851|2855|2854|2843|2842.5|130547
1635336000000|2021-10-27 12:00:00|2851|2850.5|2838|2837.5|2856|2855.5|2831|2830|190476
1635339600000|2021-10-27 13:00:00|2838.5|2838|2846.5|2845.5|2850|2849|2826.5|2825.5|296662
1635343200000|2021-10-27 14:00:00|2847|2846|2859|2858.5|2876.5|2876|2846.5|2845.5|406973
1635346800000|2021-10-27 15:00:00|2859.5|2858|2857|2855.5|2863|2862.5|2854.5|2854|173379
1635404400000|2021-10-28 07:00:00|2826.5|2822|2823|2822|2850|2847|2815.5|2814.5|419906
1635408000000|2021-10-28 08:00:00|2822.5|2821.5|2796.5|2795|2827.5|2826|2787|2786|405636
1635411600000|2021-10-28 09:00:00|2797|2795.5|2803.5|2803|2808|2807|2786.5|2785.5|306416
1635415200000|2021-10-28 10:00:00|2803|2802.5|2796.5|2796|2809.5|2808.5|2796.5|2796|212728
1635418800000|2021-10-28 11:00:00|2797|2796.5|2793|2792|2806|2805.5|2782|2781|334683
1635422400000|2021-10-28 12:00:00|2792.5|2791.5|2826.5|2824.5|2827.5|2826|2790.5|2790|360171
1635426000000|2021-10-28 13:00:00|2827|2825|2808|2806.5|2834|2832.5|2791|2790|357492
1635429600000|2021-10-28 14:00:00|2807.5|2807|2815.5|2814.5|2822|2821|2804.5|2804|249539
1635433200000|2021-10-28 15:00:00|2816|2815|2819.5|2818|2822.5|2822|2812.5|2812|141926
1635490800000|2021-10-29 07:00:00|2826.5|2822|2884.5|2884|2885|2884|2813.5|2810|555204
1635494400000|2021-10-29 08:00:00|2885|2884.5|2909|2908|2916.5|2915.5|2884.5|2884|588544
1635498000000|2021-10-29 09:00:00|2908.5|2907.5|2899|2898|2917.5|2917|2893|2892.5|248727
1635501600000|2021-10-29 10:00:00|2899.5|2898.5|2893.5|2892.5|2904|2903.5|2873.5|2872|208090
1635505200000|2021-10-29 11:00:00|2894|2892|2899.5|2899|2909.5|2908.5|2892|2891.5|182438
1635508800000|2021-10-29 12:00:00|2900|2899.5|2894.5|2893.5|2910|2909.5|2891.5|2890.5|190728
1635512400000|2021-10-29 13:00:00|2894|2893|2886.5|2885.5|2905|2904|2885.5|2885|196104
1635516000000|2021-10-29 14:00:00|2887|2885|2883.5|2882.5|2892.5|2892|2868|2867|526366
1635519600000|2021-10-29 15:00:00|2883|2882|2889|2888|2889.5|2888.5|2880.5|2879.5|179794
1635753600000|2021-11-01 08:00:00|2898|2890.5|2945.5|2944|2950|2949.5|2897.5|2890.5|428236
1635757200000|2021-11-01 09:00:00|2946|2944.5|2959|2958|2972|2971|2943.5|2943|440828
1635760800000|2021-11-01 10:00:00|2959.5|2958.5|2947.5|2947|2963|2962|2938.5|2938|234187
1635764400000|2021-11-01 11:00:00|2947|2946.5|2953|2952.5|2958|2957.5|2946.5|2946|123702
1635768000000|2021-11-01 12:00:00|2953.5|2952|2957|2956|2960|2959.5|2950|2949.5|115925
1635771600000|2021-11-01 13:00:00|2957.5|2956.5|2951|2950|2965|2964|2947|2946|170800
1635775200000|2021-11-01 14:00:00|2951.5|2950.5|2954|2953|2956.5|2955.5|2943.5|2943|204434
1635778800000|2021-11-01 15:00:00|2953.5|2952.5|2947.5|2946.5|2957.5|2957|2945.5|2945|168423
1635782400000|2021-11-01 16:00:00|2948|2947|2952.5|2951.5|2956.5|2956|2947.5|2946.5|150819
1635840000000|2021-11-02 08:00:00|2942.5|2940.5|2903.5|2902.5|2943|2942|2903|2902.5|260881
1635843600000|2021-11-02 09:00:00|2903|2902|2917|2916|2919.5|2917.5|2901|2900|192323
1635847200000|2021-11-02 10:00:00|2916.5|2916.5|2923|2922.5|2923.5|2923|2903.5|2903|114578
1635850800000|2021-11-02 11:00:00|2924|2923|2905.5|2905|2924.5|2924|2902.5|2901.5|145158
1635854400000|2021-11-02 12:00:00|2906|2904.5|2911.5|2911|2919|2918|2905.5|2904.5|103682
1635858000000|2021-11-02 13:00:00|2912|2911.5|2918.5|2918|2921|2920.5|2903.5|2903|227993
1635861600000|2021-11-02 14:00:00|2919|2918.5|2919.5|2918.5|2924|2923|2902|2901.5|177426
1635865200000|2021-11-02 15:00:00|2919|2918|2913.5|2912.5|2925.5|2924.5|2909.5|2908.5|220333
1635868800000|2021-11-02 16:00:00|2913|2913|2926.5|2925|2927|2926|2913|2912|107065
1635926400000|2021-11-03 08:00:00|2916.5|2910|2920|2919|2944|2943|2902.5|2900.5|254107
1635930000000|2021-11-03 09:00:00|2919.5|2918.5|2916|2915|2922.5|2921.5|2902.5|2901.5|133933
1635933600000|2021-11-03 10:00:00|2916.5|2915.5|2931.5|2931|2933.5|2933|2915|2914|150057
1635937200000|2021-11-03 11:00:00|2931|2930.5|2934.5|2934|2935|2934.5|2921|2920.5|76752
1635940800000|2021-11-03 12:00:00|2934|2933.5|2928|2927.5|2935|2934|2927.5|2926.5|56682
1635944400000|2021-11-03 13:00:00|2927.5|2927|2944.5|2943|2945|2944.5|2921|2920|102037
1635948000000|2021-11-03 14:00:00|2945|2943.5|2949|2948.5|2951.5|2951|2941|2940|175065
1635951600000|2021-11-03 15:00:00|2948.5|2948|2941|2940|2950.5|2949.5|2932.5|2931.5|231688
1635955200000|2021-11-03 16:00:00|2940.5|2939.5|2943.5|2942.5|2946.5|2945.5|2939.5|2939|92484
1636012800000|2021-11-04 08:00:00|2999.5|2991|3039|3038|3084|3081|2999|2991|1763378
1636016400000|2021-11-04 09:00:00|3038.5|3038.5|3000|2999|3058|3057|2988|2987|731091
1636020000000|2021-11-04 10:00:00|2999.5|2998|3003|3002.5|3017.5|3016.5|2996|2995|255609
1636023600000|2021-11-04 11:00:00|3002.5|3002|3019.5|3018.5|3020|3019|2997|2996|297567
1636027200000|2021-11-04 12:00:00|3020|3019|2967|2966|3022|3020|2966|2965|331634
1636030800000|2021-11-04 13:00:00|2967.5|2967|2947|2946|2988.5|2988|2933|2932|701464
1636034400000|2021-11-04 14:00:00|2946.5|2945.5|2965.5|2964.5|2979.5|2979|2944.5|2943.5|639549
1636038000000|2021-11-04 15:00:00|2965|2965|2972.5|2971.5|2973|2971.5|2938.5|2938|475622
1636041600000|2021-11-04 16:00:00|2972|2972|2972.5|2971.5|2980|2979|2965.5|2964|198021
1636099200000|2021-11-05 08:00:00|2982|2980|2989|2988.5|3002|3001.5|2963|2961|461864
1636102800000|2021-11-05 09:00:00|2989.5|2989|3005.5|3005|3007|3006|2989|2988.5|295960
1636106400000|2021-11-05 10:00:00|3006|3005.5|3007|3006.5|3008|3007.5|2982|2981|328129
1636110000000|2021-11-05 11:00:00|3006.5|3006|3024.5|3024|3035.5|3034.5|3004.5|3004|578597
1636113600000|2021-11-05 12:00:00|3024|3023.5|3037.5|3036.5|3042|3041|3020.5|3019.5|267416
1636117200000|2021-11-05 13:00:00|3037|3036|3015.5|3014.5|3043.5|3042.5|3015.5|3014|376571
1636120800000|2021-11-05 14:00:00|3015|3014|3000|2999|3017.5|3017|2987.5|2986.5|366221
1636124400000|2021-11-05 15:00:00|3000.5|2998.5|3004|3003|3010.5|3009.5|2989.5|2989|360490
1636128000000|2021-11-05 16:00:00|3003.5|3002.5|3000|2999.5|3007.5|3006.5|2998.5|2998|159604
1636358400000|2021-11-08 08:00:00|3005.5|3000|2996.5|2995|3005.5|3001|2982.5|2981|376853
1636362000000|2021-11-08 09:00:00|2996|2994.5|3010|3009.5|3021|3020.5|2994.5|2993.5|245210
1636365600000|2021-11-08 10:00:00|3010.5|3010|3026|3025|3028.5|3028|3001|3000.5|165475
1636369200000|2021-11-08 11:00:00|3026.5|3025.5|3012|3011.5|3029|3028|3011.5|3010.5|200738
1636372800000|2021-11-08 12:00:00|3011.5|3011|3010.5|3010|3018|3017|3007.5|3007|139681
1636376400000|2021-11-08 13:00:00|3011|3009.5|3012|3011|3012|3011.5|3003|3002.5|141488
1636380000000|2021-11-08 14:00:00|3011.5|3010.5|3005|3004.5|3016|3015.5|2997|2996.5|241189
1636383600000|2021-11-08 15:00:00|3004.5|3004|2997|2996|3006.5|3006|2991|2990.5|201834
1636387200000|2021-11-08 16:00:00|2996.5|2995.5|2987|2986.5|3002|3001.5|2986.5|2985.5|161075
1636444800000|2021-11-09 08:00:00|2968.5|2964|2984.5|2984|2988.5|2988|2957.5|2955.5|337336
1636448400000|2021-11-09 09:00:00|2984|2983.5|2985.5|2984.5|2999.5|2999|2978|2977.5|223601
1636452000000|2021-11-09 10:00:00|2985|2985|2973|2972|2991|2990|2965.5|2964.5|233855
1636455600000|2021-11-09 11:00:00|2972.5|2971.5|2961.5|2960.5|2980|2979.5|2957|2956|310796
1636459200000|2021-11-09 12:00:00|2961|2961|2965.5|2964.5|2973.5|2973|2961|2961|119490
1636462800000|2021-11-09 13:00:00|2966|2965|2964|2963.5|2972.5|2972|2961.5|2960.5|202736
1636466400000|2021-11-09 14:00:00|2963.5|2963|2952|2951.5|2986|2984.5|2950.5|2950|391430
1636470000000|2021-11-09 15:00:00|2952.5|2951|2961|2960|2976|2975|2952|2951|340970
1636473600000|2021-11-09 16:00:00|2960.5|2960.5|2954.5|2954|2963.5|2963|2953.5|2952.5|208833
1636531200000|2021-11-10 08:00:00|2952.5|2950.5|2966|2965|2989|2988.5|2951.5|2948.5|358389
1636534800000|2021-11-10 09:00:00|2965.5|2964.5|2950.5|2950|2968|2967|2930|2929|274884
1636538400000|2021-11-10 10:00:00|2951|2949.5|2964|2963.5|2964|2963.5|2946.5|2945.5|182784
1636542000000|2021-11-10 11:00:00|2963.5|2963|2959|2958|2970.5|2969.5|2958|2957|195969
1636545600000|2021-11-10 12:00:00|2959.5|2958.5|2944.5|2943.5|2963.5|2963|2941.5|2940.5|136465
1636549200000|2021-11-10 13:00:00|2945|2944|2940|2939.5|2952.5|2951.5|2935|2934.5|385085
1636552800000|2021-11-10 14:00:00|2939.5|2939|2952|2951|2952|2951.5|2933|2932|277737
1636556400000|2021-11-10 15:00:00|2952.5|2951.5|2945.5|2944.5|2956.5|2956|2944.5|2943.5|271771
1636560000000|2021-11-10 16:00:00|2946|2945|2940.5|2939.5|2948.5|2947.5|2938|2937|178799
1636617600000|2021-11-11 08:00:00|2954.5|2950.5|2968|2967|2983|2981.5|2950|2947|200428
1636621200000|2021-11-11 09:00:00|2968.5|2967.5|2962.5|2962|2974|2973|2958|2957.5|188978
1636624800000|2021-11-11 10:00:00|2962|2961.5|2955.5|2955|2966|2965|2952.5|2952|207357
1636628400000|2021-11-11 11:00:00|2955|2954.5|2939|2938|2960|2959.5|2937|2936.5|280679
1636632000000|2021-11-11 12:00:00|2938.5|2937.5|2939|2938.5|2944|2943.5|2934|2933.5|118253
1636635600000|2021-11-11 13:00:00|2938.5|2938|2946|2945|2946|2945.5|2935.5|2935|116708
1636639200000|2021-11-11 14:00:00|2945.5|2945.5|2948|2947.5|2954|2953.5|2938|2937|201714
1636642800000|2021-11-11 15:00:00|2947.5|2947|2951|2950.5|2960|2959.5|2947|2946|184202
1636646400000|2021-11-11 16:00:00|2951.5|2951|2948.5|2947.5|2956|2955.5|2948.5|2947.5|125320
1636704000000|2021-11-12 08:00:00|2945|2939.5|2938|2937|2948.5|2946|2923|2922|320642
1636707600000|2021-11-12 09:00:00|2937.5|2936.5|2939.5|2939|2946.5|2946|2926|2925.5|176322
1636711200000|2021-11-12 10:00:00|2939|2938|2940|2939.5|2944|2943.5|2927|2926|130868
1636714800000|2021-11-12 11:00:00|2940.5|2939|2940.5|2940|2943.5|2943|2936.5|2936|72362
1636718400000|2021-11-12 12:00:00|2941|2939.5|2932.5|2932|2941|2940|2929|2928|139027
1636722000000|2021-11-12 13:00:00|2932|2931.5|2936|2935.5|2937.5|2937|2926|2925.5|131372
1636725600000|2021-11-12 14:00:00|2935.5|2935|2928.5|2928|2937.5|2937|2921.5|2921|191020
1636729200000|2021-11-12 15:00:00|2928|2927.5|2923|2922|2930.5|2930|2918|2917|241377
1636732800000|2021-11-12 16:00:00|2923.5|2922.5|2930|2928.5|2932|2931|2923|2922|136239
1636963200000|2021-11-15 08:00:00|2912|2908|2959.5|2959|2960|2959|2907.5|2904|234941
1636966800000|2021-11-15 09:00:00|2960|2958.5|2970|2969|2973|2972|2956|2955.5|209737
1636970400000|2021-11-15 10:00:00|2971|2969|2968.5|2967|2974|2972|2962.5|2961.5|33615
1636974000000|2021-11-15 11:00:00|2966.5|2966|2985|2983.5|3005.5|3004.5|2961.5|2960.5|600489
1636977600000|2021-11-15 12:00:00|2985.5|2984.5|2988|2987|2994|2993.5|2980|2979|107766
1636981200000|2021-11-15 13:00:00|2987.5|2986.5|2982.5|2981.5|2990.5|2989.5|2979|2978.5|113624
1636984800000|2021-11-15 14:00:00|2983|2982|2982.5|2981.5|2988|2987|2971.5|2970.5|151734
1636988400000|2021-11-15 15:00:00|2982|2981|2978|2977.5|2982|2981|2974.5|2973.5|116191
1636992000000|2021-11-15 16:00:00|2978.5|2978|2978|2977|2982.5|2982|2975|2974.5|135794
1637049600000|2021-11-16 08:00:00|2997|2990.5|2985|2984|3008|3007.5|2979|2978.5|242853
1637053200000|2021-11-16 09:00:00|2984.5|2983.5|2988.5|2987.5|2991|2990.5|2976|2975|161789
1637056800000|2021-11-16 10:00:00|2989|2988|2969.5|2969|2989.5|2988.5|2968|2967|91803
1637060400000|2021-11-16 11:00:00|2970|2969.5|2969.5|2969|2976|2975|2968.5|2967.5|95757
1637064000000|2021-11-16 12:00:00|2969|2968.5|2960|2959|2973.5|2972.5|2958.5|2958|97879
1637067600000|2021-11-16 13:00:00|2960.5|2959.5|2981|2979.5|2982|2981|2959.5|2959|185161
1637071200000|2021-11-16 14:00:00|2980.5|2979|2976.5|2975.5|2982.5|2981.5|2965.5|2964.5|96032
1637074800000|2021-11-16 15:00:00|2977|2976|2970.5|2969.5|2982|2981|2967|2966.5|128346
1637078400000|2021-11-16 16:00:00|2970|2970|2973.5|2972.5|2979.5|2978.5|2969.5|2969|76088
1637136000000|2021-11-17 08:00:00|2975|2973.5|2994.5|2993.5|2998.5|2997.5|2974.5|2971.5|210945
1637139600000|2021-11-17 09:00:00|2994|2993|2982|2981.5|3001.5|3000.5|2979.5|2979|137443
1637143200000|2021-11-17 10:00:00|2982.5|2981|2984|2983.5|2989.5|2989|2978.5|2978|133935
1637146800000|2021-11-17 11:00:00|2983.5|2983|2977.5|2976.5|2985.5|2985|2975.5|2974.5|123671
1637150400000|2021-11-17 12:00:00|2977|2977|2981|2980.5|2986|2985.5|2976.5|2976|101669
1637154000000|2021-11-17 13:00:00|2981.5|2981|2984|2983|2987.5|2986.5|2980|2979|122134
1637157600000|2021-11-17 14:00:00|2983.5|2983.5|2979.5|2978.5|2987.5|2986.5|2974|2973|159007
1637161200000|2021-11-17 15:00:00|2979|2979|2982.5|2982|2987|2986|2974.5|2973.5|244084
1637164800000|2021-11-17 16:00:00|2983|2981.5|2975|2974|2983|2982.5|2973.5|2973|193235
1637222400000|2021-11-18 08:00:00|2969.5|2965.5|2988.5|2987.5|2994|2993|2955|2953.5|288675
1637226000000|2021-11-18 09:00:00|2988|2988|3007.5|3007|3009.5|3009|2985|2984|404984
1637229600000|2021-11-18 10:00:00|3006.5|3006|2984.5|2984|3007.5|3007|2983.5|2983|227897
1637233200000|2021-11-18 11:00:00|2984|2983.5|2983|2982.5|2990|2989.5|2979.5|2979|208919
1637236800000|2021-11-18 12:00:00|2983.5|2983|2978|2977|2992|2991|2977|2976|249313
1637240400000|2021-11-18 13:00:00|2977.5|2976.5|2964.5|2964|2978|2977.5|2963.5|2963|249397
1637244000000|2021-11-18 14:00:00|2965|2963.5|2969|2968|2973.5|2972.5|2957|2956.5|367376
1637247600000|2021-11-18 15:00:00|2968.5|2968.5|2957.5|2956.5|2969.5|2968.5|2953|2952|354792
1637251200000|2021-11-18 16:00:00|2957|2957|2965.5|2964.5|2969|2968|2955.5|2955|225744
1637308800000|2021-11-19 08:00:00|2994.5|2990.5|2980.5|2980|3012|3011|2976|2975|442770
1637312400000|2021-11-19 09:00:00|2980|2979.5|2911|2909.5|2988|2987|2908|2906.5|449648
1637316000000|2021-11-19 10:00:00|2910.5|2910|2888.5|2888|2912|2911.5|2863.5|2862|991311
1637319600000|2021-11-19 11:00:00|2889.5|2888.5|2874|2873|2903|2902|2873|2872|351058
1637323200000|2021-11-19 12:00:00|2874.5|2873.5|2871.5|2871|2884.5|2883.5|2863|2862|398790
1637326800000|2021-11-19 13:00:00|2872|2871.5|2854.5|2853.5|2872.5|2872|2851.5|2850.5|532690
1637330400000|2021-11-19 14:00:00|2854|2853|2871|2870|2889|2887.5|2840.5|2840|708513
1637334000000|2021-11-19 15:00:00|2870.5|2869.5|2873.5|2872.5|2883.5|2882.5|2855|2854|440698
1637337600000|2021-11-19 16:00:00|2874|2873|2880|2879|2880.5|2880|2871.5|2871|189374
1637568000000|2021-11-22 08:00:00|2904.5|2900.5|2908|2906.5|2928.5|2927.5|2901|2900|511782
1637571600000|2021-11-22 09:00:00|2907.5|2907|2919.5|2918.5|2921.5|2920.5|2897|2896|265310
1637575200000|2021-11-22 10:00:00|2919|2918|2929|2928|2932|2931.5|2917.5|2917|251386
1637578800000|2021-11-22 11:00:00|2929.5|2928.5|2915|2913.5|2940|2939|2904|2902.5|257303
1637582400000|2021-11-22 12:00:00|2914.5|2914|2919|2918.5|2927.5|2926.5|2913.5|2912.5|161144
1637586000000|2021-11-22 13:00:00|2919.5|2918|2918.5|2918|2922|2921.5|2909.5|2908.5|221389
1637589600000|2021-11-22 14:00:00|2919|2918.5|2921.5|2920|2944|2942|2918|2917.5|440291
1637593200000|2021-11-22 15:00:00|2922|2920.5|2946|2945|2949|2948.5|2922|2920.5|291639
1637596800000|2021-11-22 16:00:00|2945.5|2944.5|2938|2937|2949.5|2949|2937|2936|201466
1637654400000|2021-11-23 08:00:00|2910|2905.5|2908.5|2907.5|2935.5|2933.5|2896|2894|399891
1637658000000|2021-11-23 09:00:00|2909|2908|2919|2918|2928|2927.5|2900|2899.5|295736
1637661600000|2021-11-23 10:00:00|2919.5|2918.5|2918|2917|2922|2921.5|2904|2903|258815
1637665200000|2021-11-23 11:00:00|2917.5|2917.5|2930.5|2929.5|2931|2930|2910|2909|123756
1637668800000|2021-11-23 12:00:00|2931|2930|2942|2941|2943.5|2943|2925.5|2924.5|146862
1637672400000|2021-11-23 13:00:00|2942.5|2941.5|2948|2947.5|2951.5|2950.5|2939.5|2939|155230
1637676000000|2021-11-23 14:00:00|2948.5|2948|2941.5|2940.5|2956.5|2956|2941|2940.5|220143
1637679600000|2021-11-23 15:00:00|2942|2941|2932.5|2931.5|2951.5|2950.5|2930|2929|304804
1637683200000|2021-11-23 16:00:00|2933|2932|2930|2929|2936.5|2935.5|2929|2928|194014
1637740800000|2021-11-24 08:00:00|2920.5|2916.5|2961|2959.5|2962.5|2961.5|2915|2913|239636
1637744400000|2021-11-24 09:00:00|2960.5|2959|2949.5|2948|2971.5|2971|2936.5|2935|369800
1637748000000|2021-11-24 10:00:00|2950|2948.5|2941|2940.5|2950|2949|2935|2934.5|254680
1637751600000|2021-11-24 11:00:00|2941.5|2941|2959.5|2959|2963.5|2962.5|2939|2938|182485
1637755200000|2021-11-24 12:00:00|2960|2959.5|2952|2951.5|2968|2967.5|2946.5|2946|94919
1637758800000|2021-11-24 13:00:00|2952.5|2952|2940.5|2939.5|2956|2955|2938|2937|233425
1637762400000|2021-11-24 14:00:00|2940|2939|2948.5|2948|2953.5|2953|2931|2930.5|443079
1637766000000|2021-11-24 15:00:00|2949|2947.5|2939.5|2939|2952.5|2952|2934.5|2934|353121
1637769600000|2021-11-24 16:00:00|2939|2938.5|2933.5|2932.5|2942|2941|2927.5|2926.5|265212
1637827200000|2021-11-25 08:00:00|2940|2936.5|2924|2923|2948|2946.5|2914|2913|318916
1637830800000|2021-11-25 09:00:00|2923.5|2923.5|2933|2932|2936|2935|2920|2919|155034
1637834400000|2021-11-25 10:00:00|2933.5|2932.5|2947.5|2946.5|2948|2947|2929.5|2928.5|162495
1637838000000|2021-11-25 11:00:00|2947|2946|2946|2945|2947.5|2946.5|2938.5|2937.5|1615028
1637841600000|2021-11-25 12:00:00|2946.5|2945.5|2931|2930|2946.5|2946|2931|2930|84605
1637845200000|2021-11-25 13:00:00|2930.5|2929.5|2930|2929.5|2934|2933.5|2929|2928|90348
1637848800000|2021-11-25 14:00:00|2929.5|2929|2940|2939.5|2942.5|2941.5|2926.5|2925.5|199585
1637852400000|2021-11-25 15:00:00|2940.5|2939|2940|2939|2943|2942.5|2935.5|2935|12212
1637856000000|2021-11-25 16:00:00|2939.5|2938.5|2942|2941.5|2943|2942|2938.5|2937.5|51372
1637913600000|2021-11-26 08:00:00|2779.5|2771|2791|2789.5|2795|2794|2722|2721|1634476
1637917200000|2021-11-26 09:00:00|2790.5|2790|2775.5|2774.5|2790.5|2790|2748.5|2748|854475
1637920800000|2021-11-26 10:00:00|2775|2774|2770|2768.5|2810|2808.5|2763.5|2762|780440
1637924400000|2021-11-26 11:00:00|2770.5|2769|2765.5|2764.5|2788.5|2788|2758|2757.5|489439
1637928000000|2021-11-26 12:00:00|2766|2765|2766.5|2765.5|2787|2785.5|2763.5|2762.5|289896
1637931600000|2021-11-26 13:00:00|2767|2766|2756.5|2755.5|2776.5|2775.5|2754|2753.5|411261
1637935200000|2021-11-26 14:00:00|2756|2755|2725.5|2724.5|2763|2762|2718.5|2717.5|884819
1637938800000|2021-11-26 15:00:00|2726|2725|2728|2727.5|2737.5|2736.5|2719.5|2719|876604
1637942400000|2021-11-26 16:00:00|2727.5|2727|2726.5|2724.5|2735|2734.5|2723.5|2722.5|768528
1638172800000|2021-11-29 08:00:00|2790|2785|2751.5|2751|2800|2796|2743|2742|960476
1638176400000|2021-11-29 09:00:00|2751|2750.5|2754.5|2753.5|2776.5|2775.5|2748.5|2747.5|721605
1638180000000|2021-11-29 10:00:00|2754|2754|2779.5|2778.5|2789|2788|2753.5|2753|454791
1638183600000|2021-11-29 11:00:00|2780|2779|2781|2780.5|2799.5|2798.5|2779|2778.5|338969
1638187200000|2021-11-29 12:00:00|2781.5|2781|2793|2792|2796.5|2796|2775.5|2775|306361
1638190800000|2021-11-29 13:00:00|2792.5|2792.5|2799|2798|2808|2807.5|2789|2788.5|407163
1638194400000|2021-11-29 14:00:00|2799.5|2798.5|2771.5|2769|2801.5|2801|2765.5|2765|492506
1638198000000|2021-11-29 15:00:00|2771|2768.5|2752|2751|2771.5|2770.5|2744|2743.5|569371
1638201600000|2021-11-29 16:00:00|2751.5|2750.5|2746|2744.5|2760.5|2760|2745|2744.5|287142
1638259200000|2021-11-30 08:00:00|2651|2627|2729|2728|2733.5|2732.5|2640|2627|917769
1638262800000|2021-11-30 09:00:00|2728.5|2727.5|2715|2714|2729|2728|2699.5|2698.5|559598
1638266400000|2021-11-30 10:00:00|2715.5|2714.5|2733.5|2733|2736|2735.5|2705|2703.5|429991
1638270000000|2021-11-30 11:00:00|2734|2733.5|2752|2751|2759|2758.5|2730|2729|408140
1638273600000|2021-11-30 12:00:00|2751.5|2750.5|2760|2759|2769.5|2768.5|2745.5|2745|440509
1638277200000|2021-11-30 13:00:00|2760.5|2759.5|2793.5|2792.5|2795|2794.5|2751|2750|421471
1638280800000|2021-11-30 14:00:00|2793|2792|2759|2758|2793|2792|2756.5|2755.5|444526
1638284400000|2021-11-30 15:00:00|2758.5|2757|2771|2770|2793.5|2793|2751|2750|560926
1638288000000|2021-11-30 16:00:00|2770.5|2769.5|2772.5|2770.5|2790|2789|2768|2767|273218
1638345600000|2021-12-01 08:00:00|2774.5|2772.5|2832.5|2831.5|2835.5|2835|2773.5|2770|663795
1638349200000|2021-12-01 09:00:00|2833|2832|2838.5|2837.5|2850|2849.5|2824|2823.5|415593
1638352800000|2021-12-01 10:00:00|2839|2838|2843.5|2843|2848|2847|2835.5|2835|310982
1638356400000|2021-12-01 11:00:00|2844|2843.5|2844.5|2843.5|2847|2846.5|2828.5|2828|329419
1638360000000|2021-12-01 12:00:00|2844|2843|2839|2838|2849|2848.5|2835|2834.5|362480
1638363600000|2021-12-01 13:00:00|2838.5|2837.5|2850.5|2849.5|2851|2850.5|2836.5|2836|390557
1638367200000|2021-12-01 14:00:00|2850|2849|2841.5|2840.5|2852|2851.5|2832.5|2831.5|525434
1638370800000|2021-12-01 15:00:00|2841|2840|2850|2849.5|2854|2853.5|2834|2833.5|316109
1638374400000|2021-12-01 16:00:00|2850.5|2849|2853|2852|2861.5|2860.5|2849|2848.5|240579
1638432000000|2021-12-02 08:00:00|2815.5|2805|2834|2833|2842|2840.5|2805|2803.5|394966
1638435600000|2021-12-02 09:00:00|2833.5|2832.5|2848|2846.5|2853.5|2852.5|2831|2830|228141
1638439200000|2021-12-02 10:00:00|2848.5|2847|2843|2842|2850|2849|2814|2813|344312
1638442800000|2021-12-02 11:00:00|2842.5|2842.5|2833.5|2832.5|2845|2844|2829.5|2828.5|137817
1638446400000|2021-12-02 12:00:00|2833|2832|2823|2822|2840|2839|2816|2815|297911
1638450000000|2021-12-02 13:00:00|2822.5|2822.5|2819.5|2818.5|2832|2831.5|2817|2816|193598
1638453600000|2021-12-02 14:00:00|2819|2818|2844|2842.5|2850|2849.5|2815.5|2815|354702
1638457200000|2021-12-02 15:00:00|2844.5|2843|2855.5|2854.5|2858.5|2858|2833.5|2832.5|315048
1638460800000|2021-12-02 16:00:00|2855|2855|2851.5|2850.5|2858|2857.5|2849.5|2848.5|161325
1638518400000|2021-12-03 08:00:00|2883|2872|2840|2839|2886|2883.5|2836.5|2836|406029
1638522000000|2021-12-03 09:00:00|2839.5|2838.5|2834.5|2834|2852.5|2851.5|2831.5|2831|267443
1638525600000|2021-12-03 10:00:00|2835|2833.5|2820.5|2820|2836.5|2836|2812.5|2812|368186
1638529200000|2021-12-03 11:00:00|2820|2819.5|2834|2833.5|2835.5|2835|2813.5|2812.5|255490
1638532800000|2021-12-03 12:00:00|2834.5|2834|2826|2825.5|2841|2840|2825|2824.5|196670
1638536400000|2021-12-03 13:00:00|2825.5|2825|2838.5|2837.5|2844|2843.5|2816|2812.5|307292
1638540000000|2021-12-03 14:00:00|2838|2837|2831.5|2829|2859|2858.5|2829.5|2828|258603
1638543600000|2021-12-03 15:00:00|2832|2829.5|2829.5|2829|2848.5|2847.5|2829.5|2829|319227
1638547200000|2021-12-03 16:00:00|2830|2829.5|2830|2828.5|2835.5|2834.5|2821|2820|407875
1638777600000|2021-12-06 08:00:00|2852|2850|2861|2860|2876.5|2875|2849|2847|261793
1638781200000|2021-12-06 09:00:00|2860.5|2859.5|2857.5|2856.5|2877|2876.5|2856|2855|178799
1638784800000|2021-12-06 10:00:00|2858|2857|2851.5|2850.5|2858|2857.5|2845.5|2844.5|136830
1638788400000|2021-12-06 11:00:00|2852|2851|2864.5|2863|2865.5|2864.5|2851|2850|68683
1638792000000|2021-12-06 12:00:00|2865|2863.5|2856|2855.5|2865.5|2864.5|2853|2852|100115
1638795600000|2021-12-06 13:00:00|2856.5|2856|2857.5|2857|2860.5|2859.5|2851.5|2851|152440
1638799200000|2021-12-06 14:00:00|2857|2856.5|2855|2854.5|2861.5|2861|2847|2846.5|197276
1638802800000|2021-12-06 15:00:00|2855.5|2855|2883.5|2882.5|2884|2883|2855|2854|360349
1638806400000|2021-12-06 16:00:00|2883|2883|2873.5|2872.5|2883.5|2883|2870.5|2870|219113
1638864000000|2021-12-07 08:00:00|2891|2890.5|2896|2894.5|2902|2901.5|2881.5|2880|403940
1638867600000|2021-12-07 09:00:00|2896.5|2895|2889|2887.5|2900|2899.5|2867|2866.5|320152
1638871200000|2021-12-07 10:00:00|2889.5|2888|2905|2904|2909|2908|2889|2887.5|360362
1638874800000|2021-12-07 11:00:00|2904.5|2903.5|2907|2906|2912|2911|2902.5|2901.5|109989
1638878400000|2021-12-07 12:00:00|2897.5|2896.5|2885.5|2885|2898.5|2897.5|2882|2881|186928
1638882000000|2021-12-07 13:00:00|2886|2885.5|2891|2890|2902|2901|2884.5|2884|151042
1638885600000|2021-12-07 14:00:00|2890.5|2889.5|2908.5|2907.5|2914|2913.5|2882.5|2882|576145
1638889200000|2021-12-07 15:00:00|2909|2907|2909.5|2908.5|2918.5|2918|2907.5|2907|304185
1638892800000|2021-12-07 16:00:00|2909|2909|2901|2900|2913.5|2913|2899.5|2898.5|218656
1638950400000|2021-12-08 08:00:00|2935|2930.5|2935.5|2935|2951.5|2950.5|2924|2923|465265
1638954000000|2021-12-08 09:00:00|2935|2934.5|2916.5|2915.5|2939|2938|2913.5|2913|137571
1638957600000|2021-12-08 10:00:00|2917|2916|2875|2874|2921|2920|2872.5|2871.5|337981
1638961200000|2021-12-08 11:00:00|2874.5|2873.5|2930|2929|2939|2938.5|2869|2868|519133
1638964800000|2021-12-08 12:00:00|2929.5|2928.5|2921|2920|2943|2941.5|2913.5|2912.5|266207
1638968400000|2021-12-08 13:00:00|2921.5|2920.5|2934.5|2933.5|2941|2940|2915|2914|223862
1638972000000|2021-12-08 14:00:00|2934|2933|2932.5|2932|2940|2938.5|2926.5|2926|161488
1638975600000|2021-12-08 15:00:00|2932|2931.5|2920.5|2920|2937.5|2937|2918.5|2918|218155
1638979200000|2021-12-08 16:00:00|2921|2920.5|2920|2919|2929|2928.5|2918|2917|180866
1639036800000|2021-12-09 08:00:00|2907|2900.5|2889.5|2888.5|2908.5|2907|2888|2887.5|201792
1639040400000|2021-12-09 09:00:00|2890|2889|2923.5|2922.5|2923.5|2923|2890|2889|210476
1639044000000|2021-12-09 10:00:00|2923|2923|2941|2940|2941.5|2941|2917.5|2916.5|205686
1639047600000|2021-12-09 11:00:00|2941.5|2940.5|2943.5|2943|2946.5|2946|2938|2937|164241
1639051200000|2021-12-09 12:00:00|2944|2942.5|2926.5|2926|2952|2951.5|2920|2919|158286
1639054800000|2021-12-09 13:00:00|2926|2925.5|2919.5|2919|2927.5|2926.5|2913.5|2912.5|265923
1639058400000|2021-12-09 14:00:00|2920|2919.5|2923|2921.5|2929.5|2929|2915.5|2915|208597
1639062000000|2021-12-09 15:00:00|2922.5|2921|2924.5|2924|2942.5|2942|2922|2921|164822
1639065600000|2021-12-09 16:00:00|2925|2924.5|2924.5|2923.5|2927|2926.5|2921|2920|118590
1639123200000|2021-12-10 08:00:00|2914.5|2911.5|2913.5|2913|2927|2924.5|2903|2902|176100
1639126800000|2021-12-10 09:00:00|2914|2913.5|2925.5|2925|2926.5|2926|2909.5|2909|129051
1639130400000|2021-12-10 10:00:00|2926|2925.5|2916.5|2916|2927|2926|2911.5|2910.5|61117
1639134000000|2021-12-10 11:00:00|2916|2915.5|2927.5|2926.5|2932|2931|2914|2913.5|144061
1639137600000|2021-12-10 12:00:00|2927|2926|2918|2917|2927.5|2927|2914.5|2914|124273
1639141200000|2021-12-10 13:00:00|2917.5|2917.5|2917.5|2916.5|2926|2925|2915.5|2915|188199
1639144800000|2021-12-10 14:00:00|2918|2917|2904.5|2903|2919.5|2919|2901.5|2900.5|176312
1639148400000|2021-12-10 15:00:00|2904|2902.5|2899.5|2899|2907|2906.5|2890.5|2890|207318
1639152000000|2021-12-10 16:00:00|2900|2899.5|2902|2901|2902.5|2901.5|2889.5|2889|119760
1639382400000|2021-12-13 08:00:00|2925.5|2921.5|2918.5|2918|2936|2935|2918.5|2918|241091
1639386000000|2021-12-13 09:00:00|2918|2917.5|2917.5|2917|2930|2929.5|2911|2910|144417
1639389600000|2021-12-13 10:00:00|2917|2916.5|2908|2907.5|2917|2917|2903.5|2902.5|148998
1639393200000|2021-12-13 11:00:00|2908.5|2908|2911.5|2910.5|2914.5|2913.5|2905.5|2904.5|96719
1639396800000|2021-12-13 12:00:00|2911|2910|2909|2908|2911|2910|2896.5|2896|99651
1639400400000|2021-12-13 13:00:00|2909.5|2908.5|2906|2905.5|2912|2911|2902|2901|86625
1639404000000|2021-12-13 14:00:00|2905.5|2905|2875.5|2875|2905.5|2905|2873|2872|219162
1639407600000|2021-12-13 15:00:00|2876|2875.5|2870.5|2869.5|2886|2885.5|2868.5|2868|351222
1639411200000|2021-12-13 16:00:00|2870|2869|2863|2862|2872.5|2872|2856|2855.5|302382
1639468800000|2021-12-14 08:00:00|2879.5|2867|2880.5|2880|2890.5|2888|2872|2867|232724
1639472400000|2021-12-14 09:00:00|2881|2879.5|2877.5|2877|2886.5|2885.5|2875.5|2874.5|371427
1639476000000|2021-12-14 10:00:00|2878|2876.5|2883.5|2883|2891.5|2891|2875.5|2875|181649
1639479600000|2021-12-14 11:00:00|2883|2882.5|2882.5|2882|2897|2896.5|2880.5|2880|129438
1639483200000|2021-12-14 12:00:00|2883|2881.5|2886.5|2885.5|2890.5|2889.5|2882|2881|50026
1639486800000|2021-12-14 13:00:00|2886|2886|2881.5|2880.5|2891.5|2891|2879.5|2879|135005
1639490400000|2021-12-14 14:00:00|2881|2880|2902.5|2901.5|2909.5|2909|2870.5|2870|237960
1639494000000|2021-12-14 15:00:00|2903|2902|2902.5|2902|2917|2916.5|2900|2899|313219
1639497600000|2021-12-14 16:00:00|2902|2901.5|2896.5|2895.5|2904.5|2904|2890.5|2890|239692
1639555200000|2021-12-15 08:00:00|2900|2899.5|2920|2919|2928.5|2927.5|2897.5|2893.5|199724
1639558800000|2021-12-15 09:00:00|2920.5|2919.5|2909.5|2908.5|2922|2921.5|2894|2893.5|123142
1639562400000|2021-12-15 10:00:00|2909|2909|2920.5|2920|2921.5|2920.5|2906|2905|116664
1639566000000|2021-12-15 11:00:00|2920|2919.5|2912|2911|2924|2923.5|2910|2909|112867
1639569600000|2021-12-15 12:00:00|2912.5|2911.5|2911.5|2911|2923|2922.5|2908.5|2908|112935
1639573200000|2021-12-15 13:00:00|2912|2911.5|2908|2907.5|2912.5|2912|2903|2902.5|76225
1639576800000|2021-12-15 14:00:00|2907.5|2906.5|2883.5|2882.5|2912.5|2911.5|2874.5|2873.5|209884
1639580400000|2021-12-15 15:00:00|2884|2883|2882.5|2882|2885.5|2884|2869.5|2869|263812
1639584000000|2021-12-15 16:00:00|2882|2881.5|2880.5|2879.5|2886|2885|2877|2876|141300
1639641600000|2021-12-16 08:00:00|2925.5|2920.5|2923.5|2922|2968|2967|2923|2920.5|553209
1639645200000|2021-12-16 09:00:00|2924|2922.5|2926|2925.5|2927|2926|2912|2911|115025
1639648800000|2021-12-16 10:00:00|2926.5|2925|2928.5|2928|2929|2928|2914.5|2913.5|120433
1639652400000|2021-12-16 11:00:00|2928|2927.5|2936.5|2935.5|2939.5|2938.5|2925|2924.5|225602
1639656000000|2021-12-16 12:00:00|2936|2935|2960.5|2959.5|2972|2971|2934|2932.5|620845
1639659600000|2021-12-16 13:00:00|2960|2960|2949|2948.5|2962.5|2961.5|2943.5|2942.5|161107
1639663200000|2021-12-16 14:00:00|2948.5|2948|2920.5|2919.5|2948.5|2948|2920.5|2919.5|309143
1639666800000|2021-12-16 15:00:00|2921|2920|2942.5|2942|2944.5|2944|2918|2917|276083
1639670400000|2021-12-16 16:00:00|2943|2942.5|2941.5|2940.5|2952|2951.5|2933.5|2933|336042
1639728000000|2021-12-17 08:00:00|2922.5|2920|2930|2929|2940|2938.5|2905|2903|177655
1639731600000|2021-12-17 09:00:00|2929.5|2928.5|2928.5|2928|2930|2929|2909|2907.5|136005
1639735200000|2021-12-17 10:00:00|2929|2928.5|2896|2895|2931|2930|2889.5|2889|884501
1639738800000|2021-12-17 11:00:00|2895.5|2894.5|2889.5|2888.5|2903|2901.5|2888|2887.5|159528
1639742400000|2021-12-17 12:00:00|2889|2889|2859|2858.5|2890|2889.5|2857.5|2857|242518
1639746000000|2021-12-17 13:00:00|2859.5|2859|2871.5|2870.5|2877|2876|2857.5|2857|385981
1639749600000|2021-12-17 14:00:00|2871|2871|2873|2872|2878.5|2878|2857.5|2857|564803
1639753200000|2021-12-17 15:00:00|2872.5|2871.5|2856|2854.5|2873|2872|2836.5|2836|502960
1639756800000|2021-12-17 16:00:00|2856.5|2855|2865|2864|2866|2865|2853.5|2852.5|220685
1639987200000|2021-12-20 08:00:00|2802.5|2795.5|2785.5|2784.5|2821|2817.5|2783.5|2782.5|520171
1639990800000|2021-12-20 09:00:00|2785|2784|2804.5|2803.5|2805|2804|2777.5|2776|275251
1639994400000|2021-12-20 10:00:00|2805.5|2804|2836|2835|2836|2835|2805|2804|279762
1639998000000|2021-12-20 11:00:00|2836.5|2835.5|2848.5|2847.5|2849|2848|2829.5|2828.5|158981
1640001600000|2021-12-20 12:00:00|2848|2847|2835|2834|2850|2849|2834|2833|134698
1640005200000|2021-12-20 13:00:00|2835.5|2834.5|2836|2835|2843.5|2843|2831|2829.5|141233
1640008800000|2021-12-20 14:00:00|2835.5|2835.5|2832|2831.5|2848|2846.5|2824.5|2824|174565
1640012400000|2021-12-20 15:00:00|2832.5|2831|2830.5|2829.5|2856.5|2855.5|2828|2827|425611
1640016000000|2021-12-20 16:00:00|2830|2829|2835|2834|2839.5|2838.5|2826.5|2826|167380
1640073600000|2021-12-21 08:00:00|2883.5|2867|2882.5|2881.5|2897|2895|2867|2865.5|292225
1640077200000|2021-12-21 09:00:00|2882|2881|2861|2860|2887|2886|2859|2858|159342
1640080800000|2021-12-21 10:00:00|2861.5|2860.5|2886.5|2886|2889.5|2888.5|2860|2859|171510
1640084400000|2021-12-21 11:00:00|2887|2886.5|2892.5|2891.5|2897.5|2897|2884.5|2884|205519
1640088000000|2021-12-21 12:00:00|2892|2892|2895|2894.5|2898|2897.5|2888.5|2887.5|121159
1640091600000|2021-12-21 13:00:00|2895.5|2895|2896.5|2896|2900|2898.5|2892|2891|178724
1640095200000|2021-12-21 14:00:00|2896|2895.5|2904|2903|2905|2904.5|2892.5|2892|259130
1640098800000|2021-12-21 15:00:00|2904.5|2903.5|2913|2912.5|2915.5|2915|2901.5|2900.5|258687
1640102400000|2021-12-21 16:00:00|2912.5|2912|2915|2914.5|2915.5|2915|2908.5|2907.5|38445
1640160000000|2021-12-22 08:00:00|2911.5|2905.5|2918|2917|2923.5|2923|2900|2898|228520
1640163600000|2021-12-22 09:00:00|2918.5|2917.5|2925.5|2924.5|2939|2937.5|2915.5|2915|228860
1640167200000|2021-12-22 10:00:00|2926|2925|2934|2933|2939.5|2939|2922.5|2922|198159
1640170800000|2021-12-22 11:00:00|2933.5|2932.5|2931.5|2930.5|2934|2933.5|2928|2927|123312
1640174400000|2021-12-22 12:00:00|2931|2931|2919.5|2919|2932.5|2932|2917|2916|139847
1640178000000|2021-12-22 13:00:00|2920|2919.5|2915|2914|2924|2921|2911.5|2910.5|171519
1640181600000|2021-12-22 14:00:00|2915.5|2914.5|2932|2931|2932.5|2931|2913|2912|175698
1640185200000|2021-12-22 15:00:00|2931.5|2930.5|2933.5|2933|2942.5|2941.5|2930.5|2929.5|4550546
1640188800000|2021-12-22 16:00:00|2934|2932.5|2940.5|2939.5|2941|2940|2930.5|2929.5|0
1640246400000|2021-12-23 08:00:00|2949.5|2944.5|2976|2974.5|2977|2976.5|2948.5|2944.5|331785
1640250000000|2021-12-23 09:00:00|2975.5|2974|2975|2974|2983|2982|2969.5|2968|231995
1640253600000|2021-12-23 10:00:00|2975.5|2974.5|2984|2983|2988|2987.5|2973.5|2973|208465
1640257200000|2021-12-23 11:00:00|2983.5|2982.5|2994.5|2994|2996.5|2996|2979.5|2979|187452
1640260800000|2021-12-23 12:00:00|2994|2993.5|2994|2993.5|2998.5|2997.5|2992|2991.5|151602
1640264400000|2021-12-23 13:00:00|2994.5|2994|2995.5|2995|2997.5|2997|2989|2988|123897
1640268000000|2021-12-23 14:00:00|2996|2995.5|3009|3007.5|3009.5|3009|2992.5|2992|423568
1640271600000|2021-12-23 15:00:00|3008|3007|2998.5|2997.5|3008|3007.5|2995|2994|290049
1640275200000|2021-12-23 16:00:00|2998|2998|2998|2997.5|3004|3003|2996|2995|177044
1640332800000|2021-12-24 08:00:00|2960|2954.5|2976|2975|2984.5|2983.5|2956.5|2954.5|217736
1640336400000|2021-12-24 09:00:00|2975.5|2974.5|2977.5|2977|2988.5|2988|2975|2974.5|109446
1639382400000|2021-12-13 08:00:00|2925.5|2921.5|2918.5|2918|2936|2935|2918.5|2918|241091
1639386000000|2021-12-13 09:00:00|2918|2917.5|2917.5|2917|2930|2929.5|2911|2910|144417
1639389600000|2021-12-13 10:00:00|2917|2916.5|2908|2907.5|2917|2917|2903.5|2902.5|148998
1639393200000|2021-12-13 11:00:00|2908.5|2908|2911.5|2910.5|2914.5|2913.5|2905.5|2904.5|96719
1639396800000|2021-12-13 12:00:00|2911|2910|2909|2908|2911|2910|2896.5|2896|99651
1639400400000|2021-12-13 13:00:00|2909.5|2908.5|2906|2905.5|2912|2911|2902|2901|86625
1639404000000|2021-12-13 14:00:00|2905.5|2905|2875.5|2875|2905.5|2905|2873|2872|219162
1639407600000|2021-12-13 15:00:00|2876|2875.5|2870.5|2869.5|2886|2885.5|2868.5|2868|351222
1639411200000|2021-12-13 16:00:00|2870|2869|2863|2862|2872.5|2872|2856|2855.5|302382
1639468800000|2021-12-14 08:00:00|2879.5|2867|2880.5|2880|2890.5|2888|2872|2867|232724
1639472400000|2021-12-14 09:00:00|2881|2879.5|2877.5|2877|2886.5|2885.5|2875.5|2874.5|371427
1639476000000|2021-12-14 10:00:00|2878|2876.5|2883.5|2883|2891.5|2891|2875.5|2875|181649
1639479600000|2021-12-14 11:00:00|2883|2882.5|2882.5|2882|2897|2896.5|2880.5|2880|129438
1639483200000|2021-12-14 12:00:00|2883|2881.5|2886.5|2885.5|2890.5|2889.5|2882|2881|50026
1639486800000|2021-12-14 13:00:00|2886|2886|2881.5|2880.5|2891.5|2891|2879.5|2879|135005
1639490400000|2021-12-14 14:00:00|2881|2880|2902.5|2901.5|2909.5|2909|2870.5|2870|237960
1639494000000|2021-12-14 15:00:00|2903|2902|2902.5|2902|2917|2916.5|2900|2899|313219
1639497600000|2021-12-14 16:00:00|2902|2901.5|2896.5|2895.5|2904.5|2904|2890.5|2890|239692
1639555200000|2021-12-15 08:00:00|2900|2899.5|2920|2919|2928.5|2927.5|2897.5|2893.5|199724
1639558800000|2021-12-15 09:00:00|2920.5|2919.5|2909.5|2908.5|2922|2921.5|2894|2893.5|123142
1639562400000|2021-12-15 10:00:00|2909|2909|2920.5|2920|2921.5|2920.5|2906|2905|116664
1639566000000|2021-12-15 11:00:00|2920|2919.5|2912|2911|2924|2923.5|2910|2909|112867
1639569600000|2021-12-15 12:00:00|2912.5|2911.5|2911.5|2911|2923|2922.5|2908.5|2908|112935
1639573200000|2021-12-15 13:00:00|2912|2911.5|2908|2907.5|2912.5|2912|2903|2902.5|76225
1639576800000|2021-12-15 14:00:00|2907.5|2906.5|2883.5|2882.5|2912.5|2911.5|2874.5|2873.5|209884
1639580400000|2021-12-15 15:00:00|2884|2883|2882.5|2882|2885.5|2884|2869.5|2869|263812
1639584000000|2021-12-15 16:00:00|2882|2881.5|2880.5|2879.5|2886|2885|2877|2876|141300
1639641600000|2021-12-16 08:00:00|2925.5|2920.5|2923.5|2922|2968|2967|2923|2920.5|553209
1639645200000|2021-12-16 09:00:00|2924|2922.5|2926|2925.5|2927|2926|2912|2911|115025
1639648800000|2021-12-16 10:00:00|2926.5|2925|2928.5|2928|2929|2928|2914.5|2913.5|120433
1639652400000|2021-12-16 11:00:00|2928|2927.5|2936.5|2935.5|2939.5|2938.5|2925|2924.5|225602
1639656000000|2021-12-16 12:00:00|2936|2935|2960.5|2959.5|2972|2971|2934|2932.5|620845
1639659600000|2021-12-16 13:00:00|2960|2960|2949|2948.5|2962.5|2961.5|2943.5|2942.5|161107
1639663200000|2021-12-16 14:00:00|2948.5|2948|2920.5|2919.5|2948.5|2948|2920.5|2919.5|309143
1639666800000|2021-12-16 15:00:00|2921|2920|2942.5|2942|2944.5|2944|2918|2917|276083
1639670400000|2021-12-16 16:00:00|2943|2942.5|2941.5|2940.5|2952|2951.5|2933.5|2933|336042
1639728000000|2021-12-17 08:00:00|2922.5|2920|2930|2929|2940|2938.5|2905|2903|177655
1639731600000|2021-12-17 09:00:00|2929.5|2928.5|2928.5|2928|2930|2929|2909|2907.5|136005
1639735200000|2021-12-17 10:00:00|2929|2928.5|2896|2895|2931|2930|2889.5|2889|884501
1639738800000|2021-12-17 11:00:00|2895.5|2894.5|2889.5|2888.5|2903|2901.5|2888|2887.5|159528
1639742400000|2021-12-17 12:00:00|2889|2889|2859|2858.5|2890|2889.5|2857.5|2857|242518
1639746000000|2021-12-17 13:00:00|2859.5|2859|2871.5|2870.5|2877|2876|2857.5|2857|385981
1639749600000|2021-12-17 14:00:00|2871|2871|2873|2872|2878.5|2878|2857.5|2857|564803
1639753200000|2021-12-17 15:00:00|2872.5|2871.5|2856|2854.5|2873|2872|2836.5|2836|502960
1639756800000|2021-12-17 16:00:00|2856.5|2855|2865|2864|2866|2865|2853.5|2852.5|220685
1639987200000|2021-12-20 08:00:00|2802.5|2795.5|2785.5|2784.5|2821|2817.5|2783.5|2782.5|520171
1639990800000|2021-12-20 09:00:00|2785|2784|2804.5|2803.5|2805|2804|2777.5|2776|275251
1639994400000|2021-12-20 10:00:00|2805.5|2804|2836|2835|2836|2835|2805|2804|279762
1639998000000|2021-12-20 11:00:00|2836.5|2835.5|2848.5|2847.5|2849|2848|2829.5|2828.5|158981
1640001600000|2021-12-20 12:00:00|2848|2847|2835|2834|2850|2849|2834|2833|134698
1640005200000|2021-12-20 13:00:00|2835.5|2834.5|2836|2835|2843.5|2843|2831|2829.5|141233
1640008800000|2021-12-20 14:00:00|2835.5|2835.5|2832|2831.5|2848|2846.5|2824.5|2824|174565
1640012400000|2021-12-20 15:00:00|2832.5|2831|2830.5|2829.5|2856.5|2855.5|2828|2827|425611
1640016000000|2021-12-20 16:00:00|2830|2829|2835|2834|2839.5|2838.5|2826.5|2826|167380
1640073600000|2021-12-21 08:00:00|2883.5|2867|2882.5|2881.5|2897|2895|2867|2865.5|292225
1640077200000|2021-12-21 09:00:00|2882|2881|2861|2860|2887|2886|2859|2858|159342
1640080800000|2021-12-21 10:00:00|2861.5|2860.5|2886.5|2886|2889.5|2888.5|2860|2859|171510
1640084400000|2021-12-21 11:00:00|2887|2886.5|2892.5|2891.5|2897.5|2897|2884.5|2884|205519
1640088000000|2021-12-21 12:00:00|2892|2892|2895|2894.5|2898|2897.5|2888.5|2887.5|121159
1640091600000|2021-12-21 13:00:00|2895.5|2895|2896.5|2896|2900|2898.5|2892|2891|178724
1640095200000|2021-12-21 14:00:00|2896|2895.5|2904|2903|2905|2904.5|2892.5|2892|259130
1640098800000|2021-12-21 15:00:00|2904.5|2903.5|2913|2912.5|2915.5|2915|2901.5|2900.5|258687
1640102400000|2021-12-21 16:00:00|2912.5|2912|2915|2914.5|2915.5|2915|2908.5|2907.5|38445
1640160000000|2021-12-22 08:00:00|2911.5|2905.5|2918|2917|2923.5|2923|2900|2898|228520
1640163600000|2021-12-22 09:00:00|2918.5|2917.5|2925.5|2924.5|2939|2937.5|2915.5|2915|228860
1640167200000|2021-12-22 10:00:00|2926|2925|2934|2933|2939.5|2939|2922.5|2922|198159
1640170800000|2021-12-22 11:00:00|2933.5|2932.5|2931.5|2930.5|2934|2933.5|2928|2927|123312
1640174400000|2021-12-22 12:00:00|2931|2931|2919.5|2919|2932.5|2932|2917|2916|139847
1640178000000|2021-12-22 13:00:00|2920|2919.5|2915|2914|2924|2921|2911.5|2910.5|171519
1640181600000|2021-12-22 14:00:00|2915.5|2914.5|2932|2931|2932.5|2931|2913|2912|175698
1640185200000|2021-12-22 15:00:00|2931.5|2930.5|2933.5|2933|2942.5|2941.5|2930.5|2929.5|4550546
1640188800000|2021-12-22 16:00:00|2934|2932.5|2940.5|2939.5|2941|2940|2930.5|2929.5|0
1640246400000|2021-12-23 08:00:00|2949.5|2944.5|2976|2974.5|2977|2976.5|2948.5|2944.5|331785
1640250000000|2021-12-23 09:00:00|2975.5|2974|2975|2974|2983|2982|2969.5|2968|231995
1640253600000|2021-12-23 10:00:00|2975.5|2974.5|2984|2983|2988|2987.5|2973.5|2973|208465
1640257200000|2021-12-23 11:00:00|2983.5|2982.5|2994.5|2994|2996.5|2996|2979.5|2979|187452
1640260800000|2021-12-23 12:00:00|2994|2993.5|2994|2993.5|2998.5|2997.5|2992|2991.5|151602
1640264400000|2021-12-23 13:00:00|2994.5|2994|2995.5|2995|2997.5|2997|2989|2988|123897
1640268000000|2021-12-23 14:00:00|2996|2995.5|3009|3007.5|3009.5|3009|2992.5|2992|423568
1640271600000|2021-12-23 15:00:00|3008|3007|2998.5|2997.5|3008|3007.5|2995|2994|290049
1640275200000|2021-12-23 16:00:00|2998|2998|2998|2997.5|3004|3003|2996|2995|177044
1640332800000|2021-12-24 08:00:00|2960|2954.5|2976|2975|2984.5|2983.5|2956.5|2954.5|217736
1640336400000|2021-12-24 09:00:00|2975.5|2974.5|2977.5|2977|2988.5|2988|2975|2974.5|109446
1640340000000|2021-12-24 10:00:00|2977|2976.5|2976|2975|2981|2980.5|2972|2971|99616
1640343600000|2021-12-24 11:00:00|2976.5|2975.5|2975.5|2975|2979|2978.5|2975.5|2975|84355
1640347200000|2021-12-24 12:00:00|2976|2975.5|2985|2984|2986.5|2986|2975.5|2975|144730
1640592000000|2021-12-27 08:00:00|2970|2958|2987.5|2987|2990|2989.5|2952.5|2950|195231
1640595600000|2021-12-27 09:00:00|2988|2987.5|2992|2991|2999.5|2998.5|2982.5|2981.5|118158
1640599200000|2021-12-27 10:00:00|2992.5|2992|2986.5|2985.5|2992.5|2992|2980.5|2980|50870
1640602800000|2021-12-27 11:00:00|2987|2986|2990.5|2989.5|2991.5|2990.5|2986|2985.5|42487
1640606400000|2021-12-27 12:00:00|2991|2990|2990|2989|2994|2993.5|2988|2987|44885
1640610000000|2021-12-27 13:00:00|2990.5|2989.5|2994.5|2994|3000|2999.5|2989.5|2989|75606
1640613600000|2021-12-27 14:00:00|2995|2994.5|3006|3005.5|3010|3009|2991.5|2990.5|163848
1640617200000|2021-12-27 15:00:00|3006.5|3005|3015|3014|3015|3014.5|3004|3003.5|137793
1640620800000|2021-12-27 16:00:00|3014.5|3014.5|3007.5|3007|3015.5|3014.5|3007|3006|129066
1640678400000|2021-12-28 08:00:00|3000|2999.5|3024.5|3023.5|3025.5|3024.5|3000|2999.5|206867
1640682000000|2021-12-28 09:00:00|3024|3023|3028|3027.5|3030|3029.5|3019.5|3018.5|109122
1640685600000|2021-12-28 10:00:00|3027.5|3027|3029|3028|3029|3028.5|3027.5|3027|641
1640689200000|2021-12-28 11:00:00|3017|3016|3019|3018.5|3021.5|3020.5|3012|3011.5|60642
1640692800000|2021-12-28 12:00:00|3018.5|3018|3018.5|3017.5|3021.5|3021|3014|3013|37034
1640696400000|2021-12-28 13:00:00|3019|3018|3009|3008|3021|3020.5|3008.5|3008|61988
1640700000000|2021-12-28 14:00:00|3009.5|3008.5|3021|3020.5|3023|3022.5|3007|3006.5|82565
1640703600000|2021-12-28 15:00:00|3020.5|3020|3021|3020.5|3025|3024|3018.5|3018|111319
1640707200000|2021-12-28 16:00:00|3020.5|3020|3017.5|3017|3024|3023.5|3015.5|3015|139244
1640764800000|2021-12-29 08:00:00|3013|3011|3026.5|3025.5|3030.5|3030|3007.5|3003.5|241144
1640768400000|2021-12-29 09:00:00|3026|3026|3025|3024.5|3027|3026.5|3017|3016|73103
1640772000000|2021-12-29 10:00:00|3024.5|3024|3022|3021.5|3028.5|3028|3019.5|3019|60440
1640775600000|2021-12-29 11:00:00|3021.5|3021|3019.5|3019|3023.5|3022.5|3013.5|3012.5|91162
1640779200000|2021-12-29 12:00:00|3019|3018.5|3013.5|3013|3020|3019|3010.5|3009.5|64236
1640782800000|2021-12-29 13:00:00|3014|3013.5|3021.5|3021|3024.5|3023.5|3014|3013.5|70363
1640786400000|2021-12-29 14:00:00|3022|3021.5|3022.5|3021.5|3028.5|3027.5|3019.5|3018.5|108195
1640790000000|2021-12-29 15:00:00|3023|3022|3029|3028.5|3029.5|3029|3019.5|3019|138348
1640793600000|2021-12-29 16:00:00|3028.5|3028|3024.5|3024|3032|3031.5|3024|3023.5|183351
1640851200000|2021-12-30 08:00:00|3020|3015|3039|3038|3040|3039.5|3019|3015|149094
1640854800000|2021-12-30 09:00:00|3038.5|3037.5|3035|3034.5|3041.5|3040.5|3033|3032.5|115270
1640858400000|2021-12-30 10:00:00|3035.5|3035|3028.5|3028|3036.5|3035.5|3027|3026|90423
1640862000000|2021-12-30 11:00:00|3029|3028.5|3030.5|3029.5|3031.5|3031|3024.5|3024|69818
1640865600000|2021-12-30 12:00:00|3030|3029|3030|3029.5|3032|3031|3027.5|3026.5|80328
1640869200000|2021-12-30 13:00:00|3030.5|3030|3031.5|3031|3032|3031.5|3028|3027.5|58998
1640872800000|2021-12-30 14:00:00|3031|3030.5|3027|3026.5|3031.5|3031|3025|3024|102078
1640876400000|2021-12-30 15:00:00|3027.5|3027|3029.5|3029|3031|3030|3025.5|3025|102307
1640880000000|2021-12-30 16:00:00|3029|3028.5|3029|3028|3033|3032.5|3028|3027.5|97348
1640937600000|2021-12-31 08:00:00|3018|3006|3015.5|3014.5|3029.5|3028.5|3011.5|3006|77083
1640941200000|2021-12-31 09:00:00|3015|3015|3018.5|3018|3021|3020.5|3013|3012.5|63857
1640944800000|2021-12-31 10:00:00|3018|3017.5|3023|3022.5|3024|3023.5|3015|3014|62290
1640948400000|2021-12-31 11:00:00|3022.5|3022|3017.5|3017|3028|3027|3017|3016.5|79226
1640952000000|2021-12-31 12:00:00|3016.5|3016|3020|3019|3020.5|3020|3012.5|3012|61506
1641196800000|2022-01-03 08:00:00|3031|3028|3072|3071|3078|3077|3031|3028|379991
1641200400000|2022-01-03 09:00:00|3072.5|3071.5|3053|3052.5|3076|3075.5|3053|3052|187085
1641204000000|2022-01-03 10:00:00|3052.5|3052|3059|3058.5|3065|3064.5|3050.5|3050|119010
1641207600000|2022-01-03 11:00:00|3059.5|3059|3054|3053|3061.5|3061|3050.5|3050|96112
1641211200000|2022-01-03 12:00:00|3053.5|3052.5|3045.5|3044.5|3056.5|3054|3043.5|3042.5|144842
1641214800000|2022-01-03 13:00:00|3045|3045|3053.5|3052.5|3057|3056|3040.5|3040|104728
1641218400000|2022-01-03 14:00:00|3053|3052|3054.5|3054|3066|3065|3050.5|3050|149342
1641222000000|2022-01-03 15:00:00|3055|3054.5|3056|3055.5|3059|3058|3045|3044.5|252669
1641225600000|2022-01-03 16:00:00|3056.5|3056|3055.5|3054.5|3057|3056.5|3051|3050.5|165951
1641283200000|2022-01-04 08:00:00|3085|3078.5|3170.5|3169.5|3173.5|3173|3084.5|3078.5|1010978
1641286800000|2022-01-04 09:00:00|3170|3169|3129.5|3128|3176|3175.5|3129.5|3128|405464
1641290400000|2022-01-04 10:00:00|3130|3128.5|3158|3157.5|3160|3159|3129|3128.5|296783
1641294000000|2022-01-04 11:00:00|3157.5|3157|3168|3166.5|3172|3171|3154.5|3154|242700
1641297600000|2022-01-04 12:00:00|3168.5|3167|3181.5|3181|3189|3188.5|3165|3164.5|393851
1641301200000|2022-01-04 13:00:00|3182|3181.5|3184|3183.5|3189|3188|3174.5|3174|259582
1641304800000|2022-01-04 14:00:00|3184.5|3184|3196.5|3195.5|3215|3214.5|3183|3182.5|611823
1641308400000|2022-01-04 15:00:00|3197|3196|3205|3204.5|3213|3212.5|3188|3187|653241
1641312000000|2022-01-04 16:00:00|3205.5|3204|3198|3196.5|3213.5|3212.5|3195.5|3194.5|546892
1641369600000|2022-01-05 08:00:00|3200|3198|3239.5|3238.5|3241|3240.5|3198|3195|574175
1641373200000|2022-01-05 09:00:00|3239|3238|3233|3232.5|3245|3244.5|3225.5|3224.5|325496
1641376800000|2022-01-05 10:00:00|3232.5|3231|3241|3240.5|3245|3244.5|3229.5|3228.5|272188
1641380400000|2022-01-05 11:00:00|3241.5|3241|3258.5|3258|3260.5|3260|3241|3240.5|397818
1641384000000|2022-01-05 12:00:00|3258|3257|3268.5|3268|3271.5|3270.5|3252|3251.5|270036
1641387600000|2022-01-05 13:00:00|3268|3267.5|3257.5|3256.5|3282.5|3282|3256.5|3255.5|512025
1641391200000|2022-01-05 14:00:00|3257|3256|3254|3253|3267|3266|3243|3242|417830
1641394800000|2022-01-05 15:00:00|3254.5|3253.5|3250|3249.5|3258.5|3257.5|3243|3242.5|345846
1641398400000|2022-01-05 16:00:00|3249.5|3249|3241|3240.5|3251|3250.5|3239.5|3238.5|196072
1641456000000|2022-01-06 08:00:00|3218|3217.5|3263.5|3263|3276|3274.5|3212.5|3210|731129
1641459600000|2022-01-06 09:00:00|3264|3262.5|3289|3288|3290|3289|3261|3260|381536
1641463200000|2022-01-06 10:00:00|3289.5|3288.5|3313|3312|3317.5|3316.5|3287|3286.5|465240
1641466800000|2022-01-06 11:00:00|3313.5|3312.5|3302.5|3301.5|3317|3316|3296.5|3296|365928
1641470400000|2022-01-06 12:00:00|3303|3302|3298|3297.5|3308|3307.5|3288|3287|296802
1641474000000|2022-01-06 13:00:00|3297.5|3297|3276|3275.5|3299.5|3299|3271.5|3271|221370
1641477600000|2022-01-06 14:00:00|3276.5|3276|3281|3279.5|3289.5|3288.5|3272.5|3271.5|283063
1641481200000|2022-01-06 15:00:00|3280.5|3279|3285|3284|3290|3289.5|3271|3270|391285
1641484800000|2022-01-06 16:00:00|3284.5|3284.5|3277.5|3276|3285.5|3285|3274|3273|366514
1641542400000|2022-01-07 08:00:00|3291|3290|3286.5|3285.5|3312|3309.5|3273.5|3272.5|446393
1641546000000|2022-01-07 09:00:00|3286|3285|3273.5|3272.5|3293|3292|3270.5|3270|267743
1641549600000|2022-01-07 10:00:00|3273|3272|3273.5|3272.5|3284.5|3283.5|3268|3267|281165
1641553200000|2022-01-07 11:00:00|3274|3273|3273|3272|3282|3281.5|3270.5|3269.5|171763
1641556800000|2022-01-07 12:00:00|3273.5|3272.5|3276.5|3275.5|3280.5|3280|3267.5|3267|207348
1641560400000|2022-01-07 13:00:00|3276|3276|3277.5|3277|3279.5|3279|3262|3260.5|240404
1641564000000|2022-01-07 14:00:00|3278|3277.5|3302|3301|3306|3305.5|3274.5|3274|408516
1641567600000|2022-01-07 15:00:00|3302.5|3301.5|3318.5|3317.5|3322|3321.5|3300.5|3300|496618
1641571200000|2022-01-07 16:00:00|3318|3317|3311|3309.5|3320|3319|3310|3309.5|265665
1641801600000|2022-01-10 08:00:00|3339|3336|3307.5|3307|3343|3340.5|3299.5|3299|445856
1641805200000|2022-01-10 09:00:00|3307|3306.5|3316|3314.5|3327|3326.5|3304.5|3303.5|321393
1641808800000|2022-01-10 10:00:00|3315.5|3315|3326|3325|3339|3338.5|3315|3313.5|269388
1641812400000|2022-01-10 11:00:00|3325.5|3324.5|3340|3339|3340|3339.5|3323.5|3322.5|197740
1641816000000|2022-01-10 12:00:00|3339.5|3339.5|3330|3329.5|3349|3348|3327|3326.5|266190
1641819600000|2022-01-10 13:00:00|3329.5|3329|3337|3336.5|3342|3341.5|3319.5|3318|237814
1641823200000|2022-01-10 14:00:00|3337.5|3337|3322.5|3321.5|3344|3343|3319|3318.5|283190
1641826800000|2022-01-10 15:00:00|3322|3321|3308|3307.5|3322|3321.5|3302.5|3301.5|401019
1641830400000|2022-01-10 16:00:00|3307.5|3307|3311|3310|3317|3316|3303|3302.5|234873
1641888000000|2022-01-11 08:00:00|3313.5|3305.5|3314.5|3313.5|3314.5|3314|3287.5|3286.5|394510
1641891600000|2022-01-11 09:00:00|3315|3314|3315.5|3314.5|3331.5|3330.5|3314|3313|220979
1641895200000|2022-01-11 10:00:00|3316|3315|3302.5|3302|3322.5|3322|3301|3300|250337
1641898800000|2022-01-11 11:00:00|3302|3301.5|3310|3309.5|3317.5|3317|3301.5|3301|169972
1641902400000|2022-01-11 12:00:00|3309.5|3309|3311|3310.5|3323|3322.5|3309|3308|114332
1641906000000|2022-01-11 13:00:00|3310.5|3310|3307|3306|3316.5|3316|3305|3304|115072
1641909600000|2022-01-11 14:00:00|3306.5|3305.5|3307|3306.5|3319|3318.5|3301|3300|265766
1641913200000|2022-01-11 15:00:00|3306.5|3306|3321.5|3321|3321.5|3321|3304|3303.5|275560
1641916800000|2022-01-11 16:00:00|3321|3320.5|3314|3313.5|3322.5|3322|3313.5|3313|179789
1641974400000|2022-01-12 08:00:00|3335|3334.5|3322.5|3321.5|3347|3345|3308.5|3308|262846
1641978000000|2022-01-12 09:00:00|3322|3320.5|3335|3334.5|3339|3338|3319|3318|264752
1641981600000|2022-01-12 10:00:00|3335.5|3335|3333.5|3333|3340|3339.5|3331|3330|211055
1641985200000|2022-01-12 11:00:00|3334|3333.5|3364.5|3363.5|3364.5|3364|3333.5|3333|253093
1641988800000|2022-01-12 12:00:00|3364|3364|3367.5|3366.5|3371|3370|3358|3357.5|229878
1641992400000|2022-01-12 13:00:00|3367|3366|3364|3363.5|3369.5|3368.5|3352|3351.5|310174
1641996000000|2022-01-12 14:00:00|3363.5|3363|3371.5|3371|3374|3373|3340.5|3340|394433
1641999600000|2022-01-12 15:00:00|3372|3371.5|3364|3363|3375|3374.5|3360|3359.5|523648
1642003200000|2022-01-12 16:00:00|3363.5|3362.5|3356.5|3355.5|3365|3364.5|3355|3354|243451
1642060800000|2022-01-13 08:00:00|3339.5|3337|3350|3349|3367|3366|3338|3335.5|343635
1642064400000|2022-01-13 09:00:00|3350.5|3349.5|3366|3365.5|3366.5|3365.5|3348.5|3348|243391
1642068000000|2022-01-13 10:00:00|3366.5|3365|3372.5|3372|3377.5|3376.5|3366|3365|267268
1642071600000|2022-01-13 11:00:00|3373|3372.5|3394.5|3394|3397|3396.5|3371|3370|207775
1642075200000|2022-01-13 12:00:00|3395|3394.5|3396.5|3396|3402.5|3402|3389.5|3389|327773
1642078800000|2022-01-13 13:00:00|3397|3395.5|3409|3408.5|3413|3412.5|3396|3395.5|179187
1642082400000|2022-01-13 14:00:00|3409.5|3409|3435|3434.5|3438|3437.5|3409|3408|433816
1642086000000|2022-01-13 15:00:00|3435.5|3435|3407.5|3406.5|3453|3452|3403.5|3402.5|677139
1642089600000|2022-01-13 16:00:00|3407|3407|3421.5|3420.5|3427|3426|3407|3406.5|264394
1642147200000|2022-01-14 08:00:00|3401.5|3400.5|3407.5|3406.5|3428.5|3428|3401.5|3400.5|387030
1642150800000|2022-01-14 09:00:00|3408|3407|3414.5|3414|3419.5|3418.5|3397.5|3397|278410
1642154400000|2022-01-14 10:00:00|3414|3413.5|3420|3419|3426.5|3426|3414|3413.5|349143
1642158000000|2022-01-14 11:00:00|3420.5|3419.5|3407.5|3406.5|3433|3432.5|3407.5|3406|302007
1642161600000|2022-01-14 12:00:00|3408|3407|3411.5|3411|3421.5|3420.5|3393|3392.5|365874
1642165200000|2022-01-14 13:00:00|3412|3411.5|3388|3387|3413|3412|3386.5|3386|429118
1642168800000|2022-01-14 14:00:00|3387.5|3386.5|3415.5|3414.5|3417.5|3416.5|3367.5|3366.5|554713
1642172400000|2022-01-14 15:00:00|3415|3414|3440.5|3440|3441.5|3441|3410.5|3409.5|655596
1642176000000|2022-01-14 16:00:00|3441|3440.5|3420|3419|3441.5|3440.5|3417|3416|286477
1642406400000|2022-01-17 08:00:00|3464|3462.5|3448|3447.5|3471|3469.5|3428.5|3428|275616
1642410000000|2022-01-17 09:00:00|3448.5|3447|3459|3458|3463.5|3462.5|3434.5|3434|294113
1642413600000|2022-01-17 10:00:00|3458.5|3458.5|3444|3443|3465|3464.5|3441.5|3441|191294
1642417200000|2022-01-17 11:00:00|3443.5|3442.5|3458.5|3457.5|3459|3458.5|3443|3442.5|122377
1642420800000|2022-01-17 12:00:00|3458|3458|3448|3447.5|3458.5|3458|3440|3439.5|233033
1642424400000|2022-01-17 13:00:00|3447.5|3447|3448|3447.5|3455|3454.5|3444.5|3444|163342
1642428000000|2022-01-17 14:00:00|3448.5|3448|3447|3446|3452.5|3452|3441|3440.5|212290
1642431600000|2022-01-17 15:00:00|3447.5|3446.5|3439|3438.5|3448.5|3448|3427|3426|218155
1642435200000|2022-01-17 16:00:00|3438.5|3438|3447|3446|3448.5|3448|3435|3434|145854
1642492800000|2022-01-18 08:00:00|3426.5|3425.5|3412|3411|3435|3434.5|3398|3397|346670
1642496400000|2022-01-18 09:00:00|3411.5|3411.5|3420.5|3420|3420.5|3420|3390.5|3390|386399
1642500000000|2022-01-18 10:00:00|3421.5|3420.5|3445|3444.5|3453|3452.5|3416.5|3415.5|286978
1642503600000|2022-01-18 11:00:00|3444.5|3444|3427.5|3427|3445.5|3444.5|3425|3424.5|142414
1642507200000|2022-01-18 12:00:00|3428|3427.5|3431|3430.5|3439.5|3439|3425|3424|196026
1642510800000|2022-01-18 13:00:00|3431.5|3431|3437|3436.5|3443|3442|3427|3426|234642
1642514400000|2022-01-18 14:00:00|3437.5|3437|3416|3415|3438|3437.5|3407.5|3406|323691
1642518000000|2022-01-18 15:00:00|3415.5|3414.5|3415.5|3415|3430|3429.5|3406.5|3406|415295
1642521600000|2022-01-18 16:00:00|3416|3415.5|3431.5|3430|3433|3432.5|3415.5|3415.5|204011
1642579200000|2022-01-19 08:00:00|3419.5|3414|3389.5|3389|3429.5|3426|3383|3382|480149
1642582800000|2022-01-19 09:00:00|3390|3389.5|3406.5|3406|3411.5|3410.5|3383.5|3383|319770
1642586400000|2022-01-19 10:00:00|3407|3406.5|3404|3403.5|3419|3418.5|3397|3396|256691
1642590000000|2022-01-19 11:00:00|3404.5|3404|3404.5|3403.5|3413.5|3413|3399.5|3399|166362
1642593600000|2022-01-19 12:00:00|3404|3404|3408|3407.5|3413|3412|3401.5|3401|180664
1642597200000|2022-01-19 13:00:00|3407.5|3407|3407|3406.5|3409.5|3409|3402.5|3401.5|187451
1642600800000|2022-01-19 14:00:00|3407.5|3407|3393.5|3393|3413|3412.5|3376|3375|491395
1642604400000|2022-01-19 15:00:00|3394|3392.5|3365.5|3365|3394|3393.5|3355.5|3355|480671
1642608000000|2022-01-19 16:00:00|3365|3364.5|3357.5|3355.5|3367.5|3367|3352.5|3351|256739
1642665600000|2022-01-20 08:00:00|3355.5|3355|3368|3367|3403.5|3402|3350|3346|418007
1642669200000|2022-01-20 09:00:00|3367.5|3365.5|3362.5|3362|3375|3374.5|3344.5|3343.5|232203
1642672800000|2022-01-20 10:00:00|3363|3362.5|3375.5|3374.5|3379.5|3378.5|3360|3359.5|156984
1642676400000|2022-01-20 11:00:00|3375|3374|3360|3359.5|3384|3383.5|3357.5|3357|180610
1642680000000|2022-01-20 12:00:00|3360.5|3360|3336|3335|3369.5|3368.5|3335|3334|225211
1642683600000|2022-01-20 13:00:00|3335.5|3334.5|3330|3329|3345|3344|3318|3317.5|260809
1642687200000|2022-01-20 14:00:00|3330.5|3329.5|3344|3343|3344.5|3343.5|3315|3314|238636
1642690800000|2022-01-20 15:00:00|3344.5|3343.5|3363|3362.5|3369.5|3369|3340|3339.5|241533
1642694400000|2022-01-20 16:00:00|3362.5|3362|3362|3361|3365.5|3365|3355.5|3354.5|149292
1642752000000|2022-01-21 08:00:00|3307.5|3305.5|3303.5|3303|3316|3315|3291|3290|401346
1642755600000|2022-01-21 09:00:00|3303|3302.5|3308.5|3308|3320.5|3320|3294|3293.5|296132
1642759200000|2022-01-21 10:00:00|3309|3307.5|3309.5|3308.5|3315|3314.5|3291|3290.5|532687
1642762800000|2022-01-21 11:00:00|3309|3308|3308.5|3307.5|3316|3315.5|3302|3301.5|183962
1642766400000|2022-01-21 12:00:00|3309|3308|3295|3294|3310|3309.5|3292|3291|144514
1642770000000|2022-01-21 13:00:00|3294.5|3294.5|3286.5|3285.5|3302.5|3301.5|3286|3285.5|228939
1642773600000|2022-01-21 14:00:00|3286|3286|3278|3277|3290|3289|3267.5|3266.5|507052
1642777200000|2022-01-21 15:00:00|3277.5|3277.5|3266|3265.5|3283|3281.5|3252.5|3252|647988
1642780800000|2022-01-21 16:00:00|3265.5|3265|3280|3279|3288|3287.5|3262|3261.5|426242
1643011200000|2022-01-24 08:00:00|3259.5|3256.5|3247.5|3246.5|3279|3278|3246.5|3246|292944
1643014800000|2022-01-24 09:00:00|3248|3246|3227.5|3226.5|3249|3248|3206.5|3206|414815
1643018400000|2022-01-24 10:00:00|3227|3226|3188.5|3188|3230|3229.5|3173|3172|405838
1643022000000|2022-01-24 11:00:00|3188|3187.5|3182.5|3182|3208|3207.5|3181.5|3180.5|376550
1643025600000|2022-01-24 12:00:00|3182|3181.5|3165|3164|3184|3183.5|3161|3160.5|285598
1643029200000|2022-01-24 13:00:00|3164.5|3164.5|3146.5|3145.5|3169|3168.5|3143.5|3142.5|401689
1643032800000|2022-01-24 14:00:00|3146|3145|3102.5|3101.5|3146|3145|3099|3098|678985
1643036400000|2022-01-24 15:00:00|3102|3101|3092|3091|3113|3112.5|3066|3065|780253
1643040000000|2022-01-24 16:00:00|3091.5|3090.5|3099.5|3098.5|3105|3104.5|3091|3090|404769
1643097600000|2022-01-25 08:00:00|3179.5|3176|3170|3169|3188|3186.5|3126.5|3125|582803
1643101200000|2022-01-25 09:00:00|3169.5|3168.5|3183.5|3183|3184.5|3184|3155|3154|305346
1643104800000|2022-01-25 10:00:00|3183|3182.5|3159.5|3158.5|3185|3184.5|3159|3158|245068
1643108400000|2022-01-25 11:00:00|3159|3159|3169.5|3168.5|3176|3175.5|3153.5|3153|193995
1643112000000|2022-01-25 12:00:00|3170|3169|3173.5|3172.5|3178|3177.5|3159|3158.5|194845
1643115600000|2022-01-25 13:00:00|3174|3173|3182.5|3181.5|3185|3184.5|3163|3162|232914
1643119200000|2022-01-25 14:00:00|3183|3182|3150|3149.5|3185|3184.5|3146|3145|328372
1643122800000|2022-01-25 15:00:00|3149.5|3149|3204.5|3203.5|3218|3217.5|3132|3131|598961
1643126400000|2022-01-25 16:00:00|3204|3204|3207|3206|3213.5|3212.5|3192.5|3192|358464
1643184000000|2022-01-26 08:00:00|3246.5|3243.5|3301.5|3300|3307|3305.5|3238|3237|684604
1643187600000|2022-01-26 09:00:00|3301|3300.5|3331.5|3330.5|3332|3331|3295|3294|426909
1643191200000|2022-01-26 10:00:00|3331|3330|3336.5|3336|3338.5|3338|3320.5|3319.5|390523
1643194800000|2022-01-26 11:00:00|3337|3336.5|3331.5|3331|3344|3343.5|3316.5|3315.5|276725
1643198400000|2022-01-26 12:00:00|3332|3331.5|3331.5|3331|3336|3335.5|3317|3316|219378
1643202000000|2022-01-26 13:00:00|3331|3330.5|3344|3343.5|3346|3345.5|3325.5|3325|279935
1643205600000|2022-01-26 14:00:00|3344.5|3343|3348|3347.5|3349|3347.5|3318.5|3317.5|473431
1643209200000|2022-01-26 15:00:00|3347.5|3347|3319.5|3319|3348|3347.5|3309|3308.5|431395
1643212800000|2022-01-26 16:00:00|3319|3318.5|3321|3320|3327|3326.5|3315|3314.5|273536
1643270400000|2022-01-27 08:00:00|3274|3270.5|3376.5|3376|3378|3377.5|3274|3270.5|566761
1643274000000|2022-01-27 09:00:00|3377|3376.5|3376.5|3375.5|3392.5|3391|3360|3358.5|425607
1643277600000|2022-01-27 10:00:00|3377|3376|3367.5|3367|3387.5|3386.5|3367|3366.5|366332
1643281200000|2022-01-27 11:00:00|3368|3367.5|3378|3377.5|3387|3386|3366.5|3365.5|226160
1643284800000|2022-01-27 12:00:00|3378.5|3378|3370|3369.5|3381|3380.5|3353|3352|195400
1643288400000|2022-01-27 13:00:00|3370.5|3370|3359|3358|3372.5|3372|3356|3355.5|196766
1643292000000|2022-01-27 14:00:00|3358.5|3357.5|3344.5|3343.5|3367|3366.5|3336|3335|415995
1643295600000|2022-01-27 15:00:00|3345|3344.5|3335.5|3335|3351|3350|3309.5|3308.5|392735
1643299200000|2022-01-27 16:00:00|3336|3335.5|3322|3320.5|3340|3339.5|3318.5|3318|169867
1643356800000|2022-01-28 08:00:00|3319|3305|3267|3266|3319|3310.5|3257.5|3257|450591
1643360400000|2022-01-28 09:00:00|3266.5|3265.5|3271.5|3271|3282.5|3282|3258.5|3258|187881
1643364000000|2022-01-28 10:00:00|3272|3271.5|3260|3259|3274.5|3273.5|3244.5|3243.5|225472
1643367600000|2022-01-28 11:00:00|3259.5|3258.5|3245.5|3244.5|3262|3261.5|3237.5|3236.5|306801
1643371200000|2022-01-28 12:00:00|3245|3245|3227|3226|3248|3247.5|3224|3223.5|188655
1643374800000|2022-01-28 13:00:00|3227.5|3226.5|3251.5|3251|3261.5|3260.5|3227|3226.5|258794
1643378400000|2022-01-28 14:00:00|3252|3250.5|3244.5|3243.5|3264.5|3264|3237|3236|247339
1643382000000|2022-01-28 15:00:00|3244|3243|3259|3258|3264|3263.5|3239.5|3238.5|275980
1643385600000|2022-01-28 16:00:00|3258.5|3258.5|3271|3269.5|3272.5|3271.5|3251|3250|185784
1643616000000|2022-01-31 08:00:00|3323.5|3321.5|3286.5|3285.5|3330|3323.5|3280.5|3279.5|309983
1643619600000|2022-01-31 09:00:00|3286|3285|3267.5|3267|3289.5|3288.5|3245|3244|280716
1643623200000|2022-01-31 10:00:00|3267|3266.5|3258|3257|3276.5|3275.5|3248.5|3248|169760
1643626800000|2022-01-31 11:00:00|3257.5|3256.5|3250|3249.5|3265|3264|3248.5|3248|121892
1643630400000|2022-01-31 12:00:00|3250.5|3250|3267.5|3267|3268|3267|3242|3241.5|108572
1643634000000|2022-01-31 13:00:00|3268|3267.5|3267.5|3267|3284|3283|3262|3260.5|145206
1643637600000|2022-01-31 14:00:00|3267|3266.5|3261|3260|3267|3267|3241.5|3241|175224
1643641200000|2022-01-31 15:00:00|3260.5|3260.5|3273|3272.5|3281.5|3280.5|3257.5|3256.5|227460
1643644800000|2022-01-31 16:00:00|3272.5|3272|3268|3266|3278|3277.5|3263.5|3262.5|168433
1643702400000|2022-02-01 08:00:00|3310.5|3304.5|3310|3309.5|3314.5|3313|3288|3287|288105
1643706000000|2022-02-01 09:00:00|3310.5|3310|3291.5|3290.5|3313|3311.5|3281|3280|158657
1643709600000|2022-02-01 10:00:00|3292|3291|3307|3306.5|3315|3314.5|3291.5|3290.5|124297
1643713200000|2022-02-01 11:00:00|3306.5|3306|3320.5|3319.5|3324.5|3323|3306.5|3306|119615
1643716800000|2022-02-01 12:00:00|3320|3319|3311|3310|3321.5|3320.5|3304|3303.5|87502
1643720400000|2022-02-01 13:00:00|3310.5|3309.5|3315|3314|3324.5|3323.5|3308|3307|86475
1643724000000|2022-02-01 14:00:00|3315.5|3314.5|3323.5|3322|3325|3324|3306.5|3305.5|170351
1643727600000|2022-02-01 15:00:00|3323|3321.5|3349|3348|3356|3354.5|3317|3315.5|389961
1643731200000|2022-02-01 16:00:00|3349.5|3348.5|3334|3333|3351.5|3350.5|3333|3331.5|202712
1643788800000|2022-02-02 08:00:00|3359.5|3357|3348|3347|3363|3362|3325.5|3324|271372
1643792400000|2022-02-02 09:00:00|3347.5|3346.5|3363|3362|3365|3364.5|3343|3342.5|189817
1643796000000|2022-02-02 10:00:00|3363.5|3362.5|3388|3387.5|3393|3392|3362.5|3361.5|248402
1643799600000|2022-02-02 11:00:00|3388.5|3388|3401.5|3401|3403.5|3402.5|3373|3372|214377
1643803200000|2022-02-02 12:00:00|3402|3401.5|3414.5|3413.5|3415|3414|3399|3398|181971
1643806800000|2022-02-02 13:00:00|3415|3414|3408|3407.5|3419|3418.5|3398|3397.5|188760
1643810400000|2022-02-02 14:00:00|3408.5|3407|3378.5|3378|3408.5|3407.5|3374|3373.5|262658
1643814000000|2022-02-02 15:00:00|3379|3378.5|3384.5|3383.5|3390|3389|3376|3375|261224
1643817600000|2022-02-02 16:00:00|3384|3384|3378|3377|3388|3387.5|3376|3375|187280
1643875200000|2022-02-03 08:00:00|3374.5|3370.5|3385.5|3384.5|3395.5|3394|3364.5|3361.5|344933
1643878800000|2022-02-03 09:00:00|3386|3385|3360|3359.5|3391.5|3390|3358.5|3357.5|146021
1643882400000|2022-02-03 10:00:00|3359.5|3359|3344|3343|3361.5|3361|3344|3342.5|151888
1643886000000|2022-02-03 11:00:00|3343.5|3342.5|3361|3360|3362.5|3361.5|3342|3341.5|846062
1643889600000|2022-02-03 12:00:00|3361.5|3360.5|3356.5|3355.5|3391|3390|3349.5|3348.5|283485
1643893200000|2022-02-03 13:00:00|3357|3356|3360.5|3360|3368.5|3367.5|3349.5|3349|262022
1643896800000|2022-02-03 14:00:00|3360|3359.5|3407.5|3406|3446|3445|3348.5|3347.5|950776
1643900400000|2022-02-03 15:00:00|3408|3406.5|3433.5|3432.5|3441|3439.5|3404|3402.5|472093
1643904000000|2022-02-03 16:00:00|3433|3432|3427|3426|3433.5|3433|3420|3419|233744
1643961600000|2022-02-04 08:00:00|3463|3460|3458.5|3457|3474|3473.5|3433|3430|548740
1643965200000|2022-02-04 09:00:00|3459|3457.5|3419.5|3418.5|3459|3458|3418.5|3417|302554
1643968800000|2022-02-04 10:00:00|3420|3419|3402.5|3402|3424.5|3423.5|3401|3400|259933
1643972400000|2022-02-04 11:00:00|3403|3402.5|3375.5|3374.5|3404.5|3403|3375|3374.5|358059
1643976000000|2022-02-04 12:00:00|3376|3375|3398.5|3397.5|3403.5|3402.5|3375.5|3375|174239
1643979600000|2022-02-04 13:00:00|3398|3397|3384|3383.5|3407|3405.5|3379|3378|337854
1643983200000|2022-02-04 14:00:00|3383.5|3383|3391.5|3390.5|3399.5|3398|3371|3370|263101
1643986800000|2022-02-04 15:00:00|3391|3390|3409|3408.5|3412|3411|3379|3378.5|369189
1643990400000|2022-02-04 16:00:00|3409.5|3408|3390|3388.5|3410|3408|3381.5|3380.5|225563
1644220800000|2022-02-07 08:00:00|3403|3400.5|3392.5|3391.5|3424.5|3422.5|3382|3380|318678
1644224400000|2022-02-07 09:00:00|3392|3391|3357.5|3356.5|3400|3399.5|3343.5|3343|284076
1644228000000|2022-02-07 10:00:00|3358|3357|3376.5|3375.5|3377.5|3376.5|3356.5|3355.5|182892
1644231600000|2022-02-07 11:00:00|3376|3375|3394|3393|3397|3396|3370|3369|132147
1644235200000|2022-02-07 12:00:00|3394.5|3393.5|3416|3415|3418|3417.5|3394.5|3393.5|160722
1644238800000|2022-02-07 13:00:00|3415.5|3416|3423.5|3423|3424|3423.5|3408|3407.5|176313
1644242400000|2022-02-07 14:00:00|3423|3422.5|3422|3421|3434|3433.5|3412|3411|252169
1644246000000|2022-02-07 15:00:00|3422.5|3421.5|3451|3450.5|3451|3450.5|3420|3419|295421
1644249600000|2022-02-07 16:00:00|3450.5|3450|3444|3442.5|3452.5|3452|3441|3440.5|277584
1644307200000|2022-02-08 08:00:00|3437|3429|3458|3457|3470|3469|3405.5|3404|446312
1644310800000|2022-02-08 09:00:00|3457.5|3457.5|3472|3471.5|3489|3488.5|3457.5|3457|320418
1644314400000|2022-02-08 10:00:00|3471.5|3471|3462|3461|3487.5|3487|3460|3459|266589
1644318000000|2022-02-08 11:00:00|3462.5|3461.5|3476.5|3476|3479.5|3478.5|3456.5|3456|186090
1644321600000|2022-02-08 12:00:00|3476|3475.5|3479|3478.5|3480|3479.5|3469|3468.5|115243
1644325200000|2022-02-08 13:00:00|3478.5|3478|3487.5|3487|3495|3494|3477.5|3477|270279
1644328800000|2022-02-08 14:00:00|3488|3487.5|3498|3497|3513|3512.5|3487|3486.5|465068
1644332400000|2022-02-08 15:00:00|3497.5|3496.5|3516|3515.5|3523|3522|3486|3484.5|455180
1644336000000|2022-02-08 16:00:00|3515.5|3515|3514.5|3513.5|3519|3518|3512|3511.5|308280
1644393600000|2022-02-09 08:00:00|3508.5|3505.5|3514|3512.5|3520|3518.5|3486|3484.5|349955
1644397200000|2022-02-09 09:00:00|3514.5|3513|3524|3523|3528.5|3528|3511.5|3511|178733
1644400800000|2022-02-09 10:00:00|3523|3522.5|3524.5|3524|3526.5|3525|3514|3513|122621
1644404400000|2022-02-09 11:00:00|3525|3524.5|3535|3534.5|3540|3539|3522.5|3521.5|145743
1644408000000|2022-02-09 12:00:00|3535.5|3535|3544|3543.5|3545.5|3544.5|3534|3532.5|119109
1644411600000|2022-02-09 13:00:00|3544.5|3544|3553.5|3552.5|3555|3554|3534|3533|208294
1644415200000|2022-02-09 14:00:00|3554|3553|3572|3571.5|3584|3583|3549.5|3548.5|366169
1644418800000|2022-02-09 15:00:00|3572.5|3571|3578|3577|3583|3582|3568.5|3568|318048
1644422400000|2022-02-09 16:00:00|3577.5|3577.5|3572.5|3572|3583|3582|3571|3570.5|273203
1644480000000|2022-02-10 08:00:00|3655|3652.5|3716.5|3716|3768.5|3767.5|3653|3650|2083117
1644483600000|2022-02-10 09:00:00|3717|3717|3730|3729|3738|3735.5|3711|3709.5|697254
1644487200000|2022-02-10 10:00:00|3730.5|3729.5|3728.5|3727.5|3731.5|3731|3703.5|3702|631137
1644490800000|2022-02-10 11:00:00|3728|3727|3672|3671.5|3731|3730|3653|3651|364741
1644494400000|2022-02-10 12:00:00|3672.5|3670.5|3664|3663.5|3686|3685.5|3660.5|3660|213322
1644498000000|2022-02-10 13:00:00|3664.5|3664|3700.5|3699.5|3702.5|3701.5|3658|3652.5|349838
1644501600000|2022-02-10 14:00:00|3700|3699|3678.5|3676.5|3702.5|3701.5|3646.5|3644|342624
1644505200000|2022-02-10 15:00:00|3679|3677|3697|3696.5|3704.5|3703.5|3678|3677|411298
1644508800000|2022-02-10 16:00:00|3696.5|3696|3684.5|3683|3701|3699.5|3677.5|3677|234194
1644566400000|2022-02-11 08:00:00|3644|3640|3577|3576|3660|3659|3576.5|3576|603037
1644570000000|2022-02-11 09:00:00|3576.5|3575.5|3561|3560|3592|3591|3544.5|3543|510641
1644573600000|2022-02-11 10:00:00|3560.5|3559.5|3589|3588|3596|3595.5|3556|3555|268889
1644577200000|2022-02-11 11:00:00|3589.5|3588.5|3552.5|3551.5|3599|3598|3552.5|3551|280577
1644580800000|2022-02-11 12:00:00|3552|3552|3559.5|3559|3565.5|3564.5|3542|3541|272889
1644584400000|2022-02-11 13:00:00|3560|3559.5|3560.5|3560|3581.5|3580.5|3558.5|3557|276579
1644588000000|2022-02-11 14:00:00|3561|3560.5|3560|3559.5|3569|3568|3535|3534|391891
1644591600000|2022-02-11 15:00:00|3560.5|3560|3570|3569.5|3579|3577.5|3550|3549|313647
1644595200000|2022-02-11 16:00:00|3570.5|3569|3589|3588|3597|3596|3569.5|3568.5|258639
1644825600000|2022-02-14 08:00:00|3466|3464.5|3356.5|3355|3469.5|3467.5|3343|3342|1476434
1644829200000|2022-02-14 09:00:00|3355.5|3354.5|3359.5|3358.5|3400.5|3400|3352|3351|611751
1644832800000|2022-02-14 10:00:00|3359|3358|3359.5|3358.5|3383.5|3383|3351.5|3351|452112
1644836400000|2022-02-14 11:00:00|3359|3359|3357|3356.5|3364.5|3363.5|3346|3345|432917
1644840000000|2022-02-14 12:00:00|3357.5|3357|3429|3428|3432|3430.5|3346.5|3346|669198
1644843600000|2022-02-14 13:00:00|3429.5|3428.5|3393|3392.5|3445.5|3444.5|3392.5|3391.5|445295
1644847200000|2022-02-14 14:00:00|3393.5|3393|3366|3365|3403|3402.5|3361.5|3360.5|494960
1644850800000|2022-02-14 15:00:00|3365.5|3364.5|3348.5|3347.5|3377.5|3377|3346.5|3345.5|683325
1644854400000|2022-02-14 16:00:00|3349|3348|3362|3361|3368|3367|3346.5|3346|530749
1644912000000|2022-02-15 08:00:00|3365|3363|3438.5|3437|3480|3479|3356.5|3355|1087383
1644915600000|2022-02-15 09:00:00|3437.5|3436.5|3469.5|3468.5|3481|3480.5|3426|3425.5|398532
1644919200000|2022-02-15 10:00:00|3470|3469.5|3472.5|3472|3475.5|3475|3439|3437.5|349817
1644922800000|2022-02-15 11:00:00|3472|3471.5|3466|3465.5|3488|3487.5|3466|3465|279658
1644926400000|2022-02-15 12:00:00|3466.5|3466|3467.5|3466.5|3471|3470|3448|3447|247389
1644930000000|2022-02-15 13:00:00|3467|3467|3460|3459.5|3468|3467.5|3445|3444|186689
1644933600000|2022-02-15 14:00:00|3459.5|3459|3456|3455.5|3469|3468.5|3438.5|3437.5|308790
1644937200000|2022-02-15 15:00:00|3455.5|3455|3461.5|3460.5|3469|3468|3446.5|3445.5|318455
1644940800000|2022-02-15 16:00:00|3461|3461|3451.5|3450.5|3464|3463.5|3450|3449|273136
1644998400000|2022-02-16 08:00:00|3479.5|3476.5|3459.5|3458.5|3486.5|3484|3456|3455|410373
1645002000000|2022-02-16 09:00:00|3460|3459|3432|3431.5|3463.5|3462.5|3430.5|3430|261558
1645005600000|2022-02-16 10:00:00|3431.5|3431|3423.5|3423|3437.5|3437|3420|3419|184283
1645009200000|2022-02-16 11:00:00|3423|3422.5|3411.5|3410.5|3425|3424|3405.5|3405|196650
1645012800000|2022-02-16 12:00:00|3411|3411|3371.5|3370.5|3412.5|3412|3371.5|3370.5|243013
1645016400000|2022-02-16 13:00:00|3372|3371|3374.5|3373.5|3401.5|3401|3364|3363.5|304141
1645020000000|2022-02-16 14:00:00|3374|3373|3380.5|3379.5|3398|3397|3364|3363|404988
1645023600000|2022-02-16 15:00:00|3380|3379|3384.5|3383.5|3394|3393.5|3372.5|3371.5|252395
1645027200000|2022-02-16 16:00:00|3385|3384|3390.5|3389.5|3399|3398.5|3381.5|3381|191088
1645084800000|2022-02-17 08:00:00|3380|3367.5|3333|3332|3380|3374|3314.5|3314|492313
1645088400000|2022-02-17 09:00:00|3332.5|3332.5|3329|3328.5|3346.5|3346|3327|3326|230273
1645092000000|2022-02-17 10:00:00|3329.5|3328|3348.5|3348|3352|3351.5|3312|3311|271183
1645095600000|2022-02-17 11:00:00|3349|3348.5|3331.5|3331|3354.5|3354|3325.5|3325|303651
1645099200000|2022-02-17 12:00:00|3332|3331.5|3350|3349|3350|3349.5|3327.5|3326.5|112215
1645102800000|2022-02-17 13:00:00|3349.5|3348.5|3298.5|3298|3357.5|3356.5|3296|3295|528720
1645106400000|2022-02-17 14:00:00|3298|3297.5|3285|3284.5|3328|3327|3282.5|3281.5|391504
1645110000000|2022-02-17 15:00:00|3285.5|3284|3288.5|3288|3296|3294.5|3278|3277|463348
1645113600000|2022-02-17 16:00:00|3288|3287.5|3295.5|3294|3298|3297|3288|3287|273015
1645171200000|2022-02-18 08:00:00|3286.5|3285|3283|3282|3316|3314|3277|3276|497532
1645174800000|2022-02-18 09:00:00|3282.5|3281.5|3281.5|3281|3294.5|3293.5|3255.5|3255|348060
1645178400000|2022-02-18 10:00:00|3282|3281.5|3260.5|3260|3286|3285|3258.5|3258|336325
1645182000000|2022-02-18 11:00:00|3260|3259.5|3281.5|3280.5|3283|3282|3248|3247|297121
1645185600000|2022-02-18 12:00:00|3281|3280|3293.5|3293|3303|3301.5|3278|3277|163066
1645189200000|2022-02-18 13:00:00|3293|3292.5|3253.5|3252|3298.5|3297.5|3225|3224.5|585117
1645192800000|2022-02-18 14:00:00|3253|3251.5|3260|3259|3263.5|3262.5|3226|3225|512918
1645196400000|2022-02-18 15:00:00|3261|3259.5|3250.5|3249.5|3263|3261.5|3240.5|3240|267218
1645200000000|2022-02-18 16:00:00|3250|3249|3236|3235.5|3250|3249|3232.5|3231.5|378662
1645430400000|2022-02-21 08:00:00|3277|3274.5|3281.5|3280.5|3321|3319.5|3273.5|3271.5|564973
1645434000000|2022-02-21 09:00:00|3282|3281|3249|3248|3282.5|3281.5|3241.5|3241|231824
1645437600000|2022-02-21 10:00:00|3248.5|3247.5|3234|3233.5|3253|3252.5|3231.5|3231|193035
1645441200000|2022-02-21 11:00:00|3234.5|3233|3221.5|3220.5|3246.5|3245.5|3209|3208|353381
1645444800000|2022-02-21 12:00:00|3221|3220|3194.5|3193.5|3221|3220|3164.5|3150|417834
1645448400000|2022-02-21 13:00:00|3195|3194|3165|3164|3200|3198.5|3149|3148|406416
1645452000000|2022-02-21 14:00:00|3164.5|3163.5|3167.5|3166.5|3183|3181.5|3155.5|3155|391760
1645455600000|2022-02-21 15:00:00|3167|3166|3170|3169|3188|3187.5|3165.5|3164.5|377372
1645459200000|2022-02-21 16:00:00|3169.5|3169.5|3163|3162|3171|3170|3157|3156|303792
1645516800000|2022-02-22 08:00:00|3047.5|3041|3127.5|3126|3132.5|3131|3027.5|3025|1362694
1645520400000|2022-02-22 09:00:00|3128|3126.5|3113|3111.5|3156|3154.5|3109|3108|359039
1645524000000|2022-02-22 10:00:00|3113.5|3112|3140|3139|3146|3145|3107|3106|398007
1645527600000|2022-02-22 11:00:00|3139.5|3138.5|3150|3149|3165.5|3164.5|3135|3134|329735
1645531200000|2022-02-22 12:00:00|3149.5|3148|3137.5|3136.5|3156|3155|3132|3131.5|242063
1645534800000|2022-02-22 13:00:00|3138|3137|3143|3142.5|3150|3149.5|3121|3120|361245
1645538400000|2022-02-22 14:00:00|3143.5|3142|3169.5|3169|3170|3169|3131.5|3130.5|336103
1645542000000|2022-02-22 15:00:00|3169|3168.5|3152|3151|3187|3186|3151.5|3150.5|543866
1645545600000|2022-02-22 16:00:00|3152.5|3151.5|3134.5|3133|3160.5|3159.5|3131.5|3130|281146
1645603200000|2022-02-23 08:00:00|3168|3164|3192|3191|3200|3199|3157|3154|401978
1645606800000|2022-02-23 09:00:00|3192.5|3191.5|3156.5|3155|3198|3197|3152|3150.5|310042
1645610400000|2022-02-23 10:00:00|3156|3154.5|3165.5|3164.5|3166.5|3165.5|3144.5|3143.5|212600
1645614000000|2022-02-23 11:00:00|3165|3164|3147.5|3147|3173.5|3173|3147.5|3146.5|203498
1645617600000|2022-02-23 12:00:00|3148|3147.5|3167.5|3166.5|3169|3168.5|3147|3146|161486
1645621200000|2022-02-23 13:00:00|3167|3166|3157|3156.5|3179|3178.5|3145.5|3145|231958
1645624800000|2022-02-23 14:00:00|3156.5|3156|3143.5|3142.5|3160|3159.5|3141.5|3140.5|390099
1645628400000|2022-02-23 15:00:00|3143|3142|3100.5|3100|3143.5|3143|3093|3092|624322
1645632000000|2022-02-23 16:00:00|3100|3099.5|3104.5|3103.5|3109.5|3108.5|3096|3095.5|384800
1645689600000|2022-02-24 08:00:00|2863|2850|2936.5|2935.5|3000|2981|2851|2848.5|1403199
1645693200000|2022-02-24 09:00:00|2937|2936|2860|2859|2964|2963|2858|2853|1181664
1645696800000|2022-02-24 10:00:00|2859.5|2858.5|2777|2775.5|2877|2876|2765.5|2763.5|1518555
1645700400000|2022-02-24 11:00:00|2777.5|2776|2801.5|2800.5|2803|2801.5|2741|2739.5|1115803
1645704000000|2022-02-24 12:00:00|2802|2800|2773.5|2772.5|2802|2800.5|2757|2756|601228
1645707600000|2022-02-24 13:00:00|2774|2773|2750.5|2749|2778|2777|2737|2736|909795
1645711200000|2022-02-24 14:00:00|2750|2748.5|2746|2744.5|2760|2758.5|2723.5|2722|985833
1645714800000|2022-02-24 15:00:00|2746.5|2745|2718.5|2718|2780.5|2780|2717|2716.5|1324959
1645718400000|2022-02-24 16:00:00|2718|2717|2727|2726.5|2747.5|2746|2714|2712.5|753764
1645776000000|2022-02-25 08:00:00|2778|2774.5|2687|2686|2792|2788.5|2668|2666|1798155
1645779600000|2022-02-25 09:00:00|2687.5|2686.5|2675.5|2675|2692|2691|2646.5|2645.5|781732
1645783200000|2022-02-25 10:00:00|2676|2674.5|2688|2687|2708.5|2707.5|2672|2671.5|716905
1645786800000|2022-02-25 11:00:00|2687.5|2687.5|2748|2747|2755|2753.5|2680|2679|724860
1645790400000|2022-02-25 12:00:00|2748.5|2747.5|2808|2807.5|2827.5|2826|2746.5|2746|832376
1645794000000|2022-02-25 13:00:00|2808.5|2807|2873|2872|2882|2881|2799|2798.5|964914
1645797600000|2022-02-25 14:00:00|2872.5|2871.5|2844|2842.5|2880.5|2879.5|2826|2825.5|766029
1645801200000|2022-02-25 15:00:00|2843.5|2842|2855.5|2854.5|2872|2871|2836.5|2836|624410
1645804800000|2022-02-25 16:00:00|2856|2855|2857.5|2856.5|2861.5|2861|2838|2837|545539
1646035200000|2022-02-28 08:00:00|2685|2681|2556.5|2555|2689.5|2683|2551|2550|2252685
1646038800000|2022-02-28 09:00:00|2556|2554.5|2553.5|2552.5|2584.5|2583.5|2524.5|2524|1385484
1646042400000|2022-02-28 10:00:00|2553|2551.5|2560.5|2559|2571|2569.5|2525|2524|904715
1646046000000|2022-02-28 11:00:00|2560|2558.5|2535.5|2534.5|2565|2564.5|2515.5|2514.5|557643
1646049600000|2022-02-28 12:00:00|2536|2535|2547.5|2546.5|2569.5|2568.5|2536|2535|518081
1646053200000|2022-02-28 13:00:00|2547|2546|2532.5|2532|2564|2563|2527|2526|749049
1646056800000|2022-02-28 14:00:00|2532|2531.5|2522|2521|2542|2541.5|2509.5|2509|746031
1646060400000|2022-02-28 15:00:00|2521.5|2520.5|2542|2541|2552|2551.5|2483.5|2482.5|1453848
1646064000000|2022-02-28 16:00:00|2541.5|2540.5|2553|2549.5|2554|2553|2533|2532.5|958722
1646121600000|2022-03-01 08:00:00|2579.5|2575|2536|2534.5|2617|2614.5|2534.5|2533.5|1755294
1646125200000|2022-03-01 09:00:00|2535|2534|2496.5|2496|2542.5|2542|2482.5|2482|1122392
1646128800000|2022-03-01 10:00:00|2497|2495.5|2475|2474|2498|2497|2468|2466.5|604835
1646132400000|2022-03-01 11:00:00|2474.5|2473.5|2380|2379|2475.5|2475|2379.5|2378.5|1026321
1646136000000|2022-03-01 12:00:00|2380.5|2378.5|2393|2392|2411.5|2410|2375.5|2375|707647
1646139600000|2022-03-01 13:00:00|2392.5|2391.5|2399|2398|2421|2420|2365.5|2364.5|1218667
1646143200000|2022-03-01 14:00:00|2398.5|2397.5|2354.5|2353.5|2407|2405.5|2352|2351|1167856
1646146800000|2022-03-01 15:00:00|2355|2353|2323|2322|2367.5|2364.5|2320.5|2320|1386904
1646150400000|2022-03-01 16:00:00|2322.5|2322.5|2317.5|2312|2339|2338|2312|2310.5|1193816
1646208000000|2022-03-02 08:00:00|2270.5|2264|2265|2263.5|2318|2316.5|2228|2226|2125512
1646211600000|2022-03-02 09:00:00|2264|2263|2364|2363|2377.5|2376|2244|2242.5|1054945
1646215200000|2022-03-02 10:00:00|2364.5|2363.5|2333|2332|2372|2371|2318.5|2317.5|769284
1646218800000|2022-03-02 11:00:00|2332.5|2331.5|2369.5|2368.5|2371|2370|2317.5|2315.5|511198
1646222400000|2022-03-02 12:00:00|2370|2369|2376|2375|2377|2376.5|2345.5|2345|533165
1646226000000|2022-03-02 13:00:00|2376.5|2375.5|2364.5|2363|2385.5|2384.5|2323.5|2322.5|696244
1646229600000|2022-03-02 14:00:00|2364|2362.5|2351.5|2350.5|2372.5|2371.5|2346.5|2345.5|671712
1646233200000|2022-03-02 15:00:00|2352|2351|2332|2331|2360.5|2359.5|2321|2320|774059
1646236800000|2022-03-02 16:00:00|2332.5|2331.5|2358.5|2357|2383|2381.5|2328|2327|692667
1646294400000|2022-03-03 08:00:00|2367.5|2365.5|2375.5|2375|2423|2420.5|2333|2332|1962097
1646298000000|2022-03-03 09:00:00|2376.5|2375.5|2331.5|2330|2389|2387.5|2322.5|2321|770223
1646301600000|2022-03-03 10:00:00|2331|2330.5|2307.5|2306.5|2348|2347.5|2297|2296|695308
1646305200000|2022-03-03 11:00:00|2307|2306|2294|2293|2314.5|2313|2283.5|2283|508596
1646308800000|2022-03-03 12:00:00|2294.5|2293.5|2329.5|2329|2339.5|2338|2291|2290.5|410295
1646312400000|2022-03-03 13:00:00|2330|2329.5|2344.5|2344|2347.5|2346|2322.5|2321.5|462350
1646316000000|2022-03-03 14:00:00|2345|2343.5|2368|2366.5|2400.5|2400|2341.5|2340.5|1039165
1646319600000|2022-03-03 15:00:00|2367|2366|2316.5|2315.5|2370|2369|2315|2313.5|770236
1646323200000|2022-03-03 16:00:00|2316|2315|2307.5|2306|2319|2316.5|2291|2290.5|594782
1646380800000|2022-03-04 08:00:00|2266.5|2262.5|2201|2199.5|2270|2267.5|2166|2164|2017436
1646384400000|2022-03-04 09:00:00|2200.5|2200|2163|2161.5|2208|2207|2144|2143|1156960
1646388000000|2022-03-04 10:00:00|2162.5|2161|2135|2134|2177|2176|2134|2132.5|1104193
1646391600000|2022-03-04 11:00:00|2134.5|2135|2169.5|2168|2175|2174|2116|2115|779344
1646395200000|2022-03-04 12:00:00|2170|2168.5|2141.5|2141|2171.5|2170.5|2132|2131|456801
1646398800000|2022-03-04 13:00:00|2142|2140.5|2140|2138.5|2164.5|2163|2111.5|2110.5|689354
1646402400000|2022-03-04 14:00:00|2139|2138|2129|2128|2146|2145|2111|2110|631006
1646406000000|2022-03-04 15:00:00|2129.5|2128.5|2103.5|2103|2132.5|2131.5|2100.5|2100|1017080
1646409600000|2022-03-04 16:00:00|2104|2102.5|2096.5|2095.5|2111|2110|2093.5|2093|891168
1646640000000|2022-03-07 08:00:00|1943.2|1939|1897|1896|1943.8|1941.4|1834.6|1833|4183330
1646643600000|2022-03-07 09:00:00|1897.2|1896.2|1922|1921.2|1929|1928|1865.8|1865|1688743
1646647200000|2022-03-07 10:00:00|1921.6|1921|1949.6|1948.8|1967.2|1966.2|1915.6|1914.6|956653
1646650800000|2022-03-07 11:00:00|1949.8|1949|1990.8|1990|1995.6|1994.8|1944.2|1943.6|627033
1646654400000|2022-03-07 12:00:00|1991|1990.2|2008|2006.5|2037|2036.5|1979.2|1978.2|1134186
1646658000000|2022-03-07 13:00:00|2008.5|2007|2018.5|2017.5|2065|2064|1998.2|1997.6|813599
1646661600000|2022-03-07 14:00:00|2019|2017|2006.5|2006|2043|2041.5|1985.8|1985.2|1187648
1646665200000|2022-03-07 15:00:00|2006|2005.5|1971|1970.2|2022|2021|1968|1967.2|822103
1646668800000|2022-03-07 16:00:00|1970.8|1969.8|1994|1993|2007|2004|1969.8|1969|640723
1646726400000|2022-03-08 08:00:00|1954|1950.2|2098.5|2097|2123|2121.5|1943.6|1941.4|2066499
1646730000000|2022-03-08 09:00:00|2097.5|2096.5|2129|2127.5|2138|2136.5|2088|2086.5|739422
1646733600000|2022-03-08 10:00:00|2128.5|2127|2143|2142|2145|2144.5|2092.5|2091.5|971541
1646737200000|2022-03-08 11:00:00|2142|2141.5|2181|2180|2181|2180|2138|2137.5|466742
1646740800000|2022-03-08 12:00:00|2181.5|2181|2170.5|2169.5|2203.5|2202.5|2157|2156|816958
1646744400000|2022-03-08 13:00:00|2171|2170|2193.5|2192.5|2196.5|2195.5|2136|2134.5|559650
1646748000000|2022-03-08 14:00:00|2193|2192|2141.5|2140|2200|2199.5|2132|2130.5|886101
1646751600000|2022-03-08 15:00:00|2140.5|2139.5|2134|2132.5|2142.5|2141|2093.5|2093|962920
1646755200000|2022-03-08 16:00:00|2134.5|2133|2109|2107|2140.5|2139|2100.5|2099|502537
1646812800000|2022-03-09 08:00:00|2256.5|2254|2252|2250.5|2286|2285|2211|2210|2329088
1646816400000|2022-03-09 09:00:00|2251|2251|2304.5|2303.5|2313.5|2313|2250.5|2249|1778869
1646820000000|2022-03-09 10:00:00|2304|2303|2291.5|2290.5|2317.5|2316.5|2263.5|2262.5|1204044
1646823600000|2022-03-09 11:00:00|2292|2290|2289.5|2288|2302.5|2301|2258.5|2257.5|549902
1646827200000|2022-03-09 12:00:00|2290|2288.5|2305|2303.5|2307.5|2306.5|2272|2271.5|283006
1646830800000|2022-03-09 13:00:00|2304.5|2304|2293|2291.5|2316.5|2315.5|2291|2290|327517
1646834400000|2022-03-09 14:00:00|2293.5|2292|2331.5|2330|2354|2353|2284|2283.5|1093730
1646838000000|2022-03-09 15:00:00|2332|2330.5|2353.5|2352.5|2365|2363.5|2323.5|2322|1012889
1646841600000|2022-03-09 16:00:00|2354|2353|2344.5|2343.5|2355|2354.5|2324.5|2323.5|684508
1646899200000|2022-03-10 08:00:00|2392.5|2390|2257|2255|2396.5|2395|2255.5|2255|1370607
1646902800000|2022-03-10 09:00:00|2257.5|2255.5|2251.5|2249|2304|2302.5|2237|2235.5|897136
1646906400000|2022-03-10 10:00:00|2251|2249.5|2235.5|2234|2265.5|2264|2231.5|2230.5|620546
1646910000000|2022-03-10 11:00:00|2236|2234.5|2237.5|2236|2250.5|2249|2213.5|2212.5|432209
1646913600000|2022-03-10 12:00:00|2238|2236.5|2227|2225.5|2264.5|2263.5|2214|2212.5|482289
1646917200000|2022-03-10 13:00:00|2226.5|2225|2246.5|2245.5|2270.5|2269.5|2226|2224.5|519679
1646920800000|2022-03-10 14:00:00|2247|2246|2255.5|2254|2262|2260|2214|2212.5|500025
1646924400000|2022-03-10 15:00:00|2256|2254.5|2221.5|2220.5|2257.5|2256|2213.5|2212.5|499714
1646928000000|2022-03-10 16:00:00|2222|2221|2211.5|2209.5|2224.5|2223.5|2205.5|2205|349632
1646985600000|2022-03-11 08:00:00|2233|2230|2201|2199|2272|2268.5|2156|2154|987191
1646989200000|2022-03-11 09:00:00|2200.5|2200|2193.5|2192.5|2227|2225.5|2188.5|2187.5|293387
1646992800000|2022-03-11 10:00:00|2194|2193|2172|2170.5|2219|2218|2169.5|2168|260865
1646996400000|2022-03-11 11:00:00|2171.5|2171|2304|2302.5|2327.5|2325|2171.5|2170.5|1183446
1647000000000|2022-03-11 12:00:00|2303.5|2302|2231.5|2230|2321|2320|2222|2221|743111
1647003600000|2022-03-11 13:00:00|2232|2230.5|2286.5|2285|2289|2288.5|2232|2230.5|425212
1647007200000|2022-03-11 14:00:00|2286|2285.5|2250.5|2249|2291|2289.5|2236|2235|576701
1647010800000|2022-03-11 15:00:00|2249.5|2248.5|2247|2246.5|2261.5|2260|2235|2234|570702
1647014400000|2022-03-11 16:00:00|2247.5|2246|2232|2231.5|2250|2248.5|2229.5|2229|348434
1647244800000|2022-03-14 08:00:00|2285.5|2281.5|2287.5|2286.5|2304.5|2303.5|2251|2250|923344
1647248400000|2022-03-14 09:00:00|2288|2287|2333|2331.5|2339|2337|2282|2281|608464
1647252000000|2022-03-14 10:00:00|2333.5|2332|2317|2316|2344|2342.5|2308.5|2308|500707
1647255600000|2022-03-14 11:00:00|2317.5|2315.5|2291|2290|2326|2325|2288.5|2288|253060
1647259200000|2022-03-14 12:00:00|2290.5|2290.5|2299|2297.5|2313|2312|2286|2285.5|243665
1647262800000|2022-03-14 13:00:00|2298.5|2297|2309|2308.5|2311.5|2310.5|2286|2285|238294
1647266400000|2022-03-14 14:00:00|2309.5|2308|2349.5|2348.5|2350|2349.5|2304|2302.5|566401
1647270000000|2022-03-14 15:00:00|2350|2349|2319.5|2318.5|2350.5|2349.5|2314|2312.5|801771
1647273600000|2022-03-14 16:00:00|2319|2318|2319.5|2318|2320.5|2319.5|2309|2307|279917
1647331200000|2022-03-15 08:00:00|2272|2268.5|2219.5|2218|2289|2286|2215|2213|872976
1647334800000|2022-03-15 09:00:00|2219|2217.5|2230|2228.5|2254|2252.5|2212|2211|384459
1647338400000|2022-03-15 10:00:00|2230.5|2229|2241.5|2240|2254.5|2253.5|2223|2222|243794
1647342000000|2022-03-15 11:00:00|2242|2240.5|2259.5|2258.5|2275|2274|2241.5|2240|224080
1647345600000|2022-03-15 12:00:00|2259|2258|2295|2294|2300|2299|2256|2255|242092
1647349200000|2022-03-15 13:00:00|2295.5|2294.5|2298.5|2297.5|2312|2311|2289|2288|388193
1647352800000|2022-03-15 14:00:00|2299|2297|2320.5|2319.5|2327.5|2326|2278|2277|367294
1647356400000|2022-03-15 15:00:00|2320|2320|2294|2293.5|2338|2337|2285|2283|483605
1647360000000|2022-03-15 16:00:00|2293|2293|2302.5|2301.5|2303|2302|2284|2282.5|232436
1647417600000|2022-03-16 08:00:00|2400|2397.5|2389|2387.5|2405|2404|2345.5|2343|1670329
1647421200000|2022-03-16 09:00:00|2389.5|2388|2401.5|2401|2416.5|2416|2384|2382.5|542246
1647424800000|2022-03-16 10:00:00|2401|2400.5|2469.5|2468|2477|2475|2398|2396.5|912954
1647428400000|2022-03-16 11:00:00|2470.5|2468.5|2474.5|2473.5|2477.5|2476.5|2440.5|2439|588063
1647432000000|2022-03-16 12:00:00|2475|2474|2458.5|2457|2478|2477|2447.5|2447|444622
1647435600000|2022-03-16 13:00:00|2458|2456.5|2459|2458.5|2463|2462|2438|2437|395983
1647439200000|2022-03-16 14:00:00|2459.5|2459|2535|2533.5|2554|2553|2447.5|2446|1913267
1647442800000|2022-03-16 15:00:00|2534.5|2533|2495.5|2494.5|2537|2536|2477.5|2476|958365
1647446400000|2022-03-16 16:00:00|2496|2495|2516|2514.5|2519.5|2518.5|2494|2493|545182
1647504000000|2022-03-17 08:00:00|2537|2535|2514|2512.5|2571.5|2568.5|2513|2512.5|1165777
1647507600000|2022-03-17 09:00:00|2513.5|2513|2486|2485|2529|2528|2474.5|2473|554162
1647511200000|2022-03-17 10:00:00|2485.5|2484.5|2500|2499|2502|2500.5|2436.5|2435|617645
1647514800000|2022-03-17 11:00:00|2500.5|2498.5|2489|2488|2510|2509.5|2484|2483|293351
1647518400000|2022-03-17 12:00:00|2488.5|2487.5|2497|2496.5|2498|2497|2470|2468|278990
1647522000000|2022-03-17 13:00:00|2496.5|2496|2485.5|2484.5|2504.5|2503.5|2473|2471.5|488376
1647525600000|2022-03-17 14:00:00|2486|2485|2466|2465|2498|2496.5|2456|2455.5|514188
1647529200000|2022-03-17 15:00:00|2465.5|2464.5|2480.5|2480|2488.5|2487.5|2459|2458|269764
1647532800000|2022-03-17 16:00:00|2481|2480.5|2498.5|2497|2498.5|2497|2474.5|2474|253089
1647590400000|2022-03-18 08:00:00|2500|2498.5|2467.5|2466.5|2504|2502|2456.5|2455|275568
1647594000000|2022-03-18 09:00:00|2467|2467|2447.5|2446.5|2470.5|2469|2442.5|2441.5|342301
1647597600000|2022-03-18 10:00:00|2447|2447|2432|2431|2448.5|2447.5|2425.5|2425|676899
1647601200000|2022-03-18 11:00:00|2432.5|2431.5|2409.5|2408.5|2440|2439.5|2405.5|2404.5|360068
1647604800000|2022-03-18 12:00:00|2409|2408|2414.5|2413.5|2426|2425|2399.5|2398|277772
1647608400000|2022-03-18 13:00:00|2414|2414|2416|2415.5|2422.5|2421|2402|2401|228355
1647612000000|2022-03-18 14:00:00|2417|2415|2436.5|2436|2439.5|2438.5|2410|2409|646972
1647615600000|2022-03-18 15:00:00|2437|2435.5|2443.5|2442.5|2452|2451|2427.5|2426.5|360002
1647619200000|2022-03-18 16:00:00|2443|2443|2446|2445|2447.5|2447|2437|2436.5|363212
1647849600000|2022-03-21 08:00:00|2453.5|2450.5|2485.5|2484.5|2515|2514|2445.5|2443.5|786640
1647853200000|2022-03-21 09:00:00|2486|2485|2468.5|2467|2489.5|2488.5|2457|2456.5|171059
1647856800000|2022-03-21 10:00:00|2468|2464.5|2452.5|2451.5|2469.5|2469|2444|2443|142152
1647860400000|2022-03-21 11:00:00|2452|2451|2457.5|2456.5|2466|2465|2448|2447|103877
1647864000000|2022-03-21 12:00:00|2458|2457|2457.5|2456.5|2458.5|2458|2438.5|2437.5|175494
1647867600000|2022-03-21 13:00:00|2458|2457|2448.5|2448|2472.5|2471.5|2444.5|2444|236411
1647871200000|2022-03-21 14:00:00|2449|2447.5|2453.5|2452|2455.5|2454.5|2432|2431.5|264602
1647874800000|2022-03-21 15:00:00|2454|2452.5|2447|2446|2458.5|2457.5|2442|2441|242668
1647878400000|2022-03-21 16:00:00|2446.5|2445.5|2450|2448.5|2454|2453|2441|2440.5|182457
1647936000000|2022-03-22 08:00:00|2479|2464.5|2499.5|2498.5|2502|2501.5|2459.5|2457.5|532444
1647939600000|2022-03-22 09:00:00|2499|2498|2510|2509|2519|2518|2498|2496.5|292426
1647943200000|2022-03-22 10:00:00|2510.5|2509.5|2491|2490|2512.5|2511.5|2488|2487|177400
1647946800000|2022-03-22 11:00:00|2491.5|2489.5|2479|2478.5|2499|2497.5|2478.5|2478|178744
1647950400000|2022-03-22 12:00:00|2478.5|2478|2481|2480.5|2482|2481.5|2465.5|2465|213625
1647954000000|2022-03-22 13:00:00|2481.5|2481|2509|2508|2512|2511|2480|2479.5|193376
1647957600000|2022-03-22 14:00:00|2509.5|2508.5|2501.5|2500.5|2515|2514.5|2497.5|2497|301388
1647961200000|2022-03-22 15:00:00|2502|2501|2479|2478|2503|2502|2469|2468.5|325783
1647964800000|2022-03-22 16:00:00|2478.5|2477.5|2482|2481|2485|2484|2473|2472|232806
1648022400000|2022-03-23 08:00:00|2489.5|2488|2476.5|2476|2499|2497|2460|2459|475838
1648026000000|2022-03-23 09:00:00|2477.5|2476.5|2444.5|2443.5|2484|2483|2441.5|2441|539720
1648029600000|2022-03-23 10:00:00|2444|2444|2463|2461.5|2463|2462|2441.5|2440.5|162560
1648033200000|2022-03-23 11:00:00|2462.5|2462|2453|2452|2464.5|2463.5|2438.5|2437.5|109792
1648036800000|2022-03-23 12:00:00|2453.5|2452.5|2441|2440|2455|2454|2440.5|2440|95424
1648040400000|2022-03-23 13:00:00|2440.5|2439.5|2428.5|2427.5|2441|2440.5|2419.5|2418.5|222148
1648044000000|2022-03-23 14:00:00|2428|2427|2432|2431|2450.5|2449.5|2423|2422.5|275999
1648047600000|2022-03-23 15:00:00|2431.5|2430.5|2433|2432.5|2443|2442|2417|2416|279813
1648051200000|2022-03-23 16:00:00|2433.5|2433|2427|2425.5|2442|2441|2426|2425|169425
1648108800000|2022-03-24 08:00:00|2444|2440|2431.5|2430.5|2452|2450|2422.5|2421|386193
1648112400000|2022-03-24 09:00:00|2432|2431|2411|2410|2442.5|2441|2408.5|2408|193787
1648116000000|2022-03-24 10:00:00|2410.5|2409.5|2405.5|2404.5|2411|2410|2394|2393|247905
1648119600000|2022-03-24 11:00:00|2406|2405|2396.5|2396|2417.5|2416|2387.5|2386|246512
1648123200000|2022-03-24 12:00:00|2396|2395.5|2400.5|2400|2403.5|2403|2388|2387|158491
1648126800000|2022-03-24 13:00:00|2400|2399.5|2407.5|2406.5|2418.5|2417.5|2394.5|2393.5|192728
1648130400000|2022-03-24 14:00:00|2408|2407|2409|2408|2416|2415|2392.5|2392|116564
1648134000000|2022-03-24 15:00:00|2409.5|2408.5|2418.5|2417.5|2438|2437|2403|2402|267970
1648137600000|2022-03-24 16:00:00|2418|2417|2416.5|2416|2419.5|2419|2406|2405.5|167608
1648195200000|2022-03-25 08:00:00|2420|2411.5|2389.5|2388|2420|2416|2388|2387|292313
1648198800000|2022-03-25 09:00:00|2389|2388.5|2371|2370|2399.5|2397.5|2353.5|2352.5|279809
1648202400000|2022-03-25 10:00:00|2370.5|2369.5|2380|2379|2387.5|2386|2355|2354.5|210312
1648206000000|2022-03-25 11:00:00|2379.5|2378.5|2378.5|2378|2386.5|2386|2370|2369|209291
1648209600000|2022-03-25 12:00:00|2379|2377.5|2372|2371.5|2381.5|2381|2368.5|2368|161829
1648213200000|2022-03-25 13:00:00|2372.5|2372|2379|2378|2389|2388|2371|2370|227115
1648216800000|2022-03-25 14:00:00|2379.5|2378.5|2385.5|2384.5|2394|2393|2379|2378.5|266684
1648220400000|2022-03-25 15:00:00|2386|2385|2363.5|2362.5|2391.5|2391|2357.5|2355.5|390764
1648224000000|2022-03-25 16:00:00|2364|2363|2374|2373.5|2377|2376.5|2363.5|2362.5|190934
1648450800000|2022-03-28 07:00:00|2382|2378|2424.5|2423|2425|2424|2382|2378|519513
1648454400000|2022-03-28 08:00:00|2424|2422.5|2450|2449|2455.5|2455|2414.5|2413|313000
1648458000000|2022-03-28 09:00:00|2449.5|2448.5|2449.5|2448.5|2462|2461.5|2437.5|2436|221820
1648461600000|2022-03-28 10:00:00|2450|2449|2463|2462|2464|2463|2439|2438|198516
1648465200000|2022-03-28 11:00:00|2462.5|2462.5|2475.5|2474.5|2478|2477|2460.5|2460|136207
1648468800000|2022-03-28 12:00:00|2475|2475|2454.5|2453.5|2475.5|2475|2437|2435.5|272545
1648472400000|2022-03-28 13:00:00|2455|2454|2445.5|2444|2462.5|2462|2441|2440|273445
1648476000000|2022-03-28 14:00:00|2445|2444.5|2420|2419|2446.5|2445|2414.5|2414|311998
1648479600000|2022-03-28 15:00:00|2420.5|2419.5|2416|2414.5|2421.5|2420.5|2400.5|2400|228252
1648537200000|2022-03-29 07:00:00|2454|2450.5|2438.5|2437.5|2462|2461|2431|2430|367343
1648540800000|2022-03-29 08:00:00|2438|2438|2439|2438|2452|2451|2431|2430|248114
1648544400000|2022-03-29 09:00:00|2439.5|2438.5|2507|2506|2519|2518.5|2438.5|2437.5|604794
1648548000000|2022-03-29 10:00:00|2506.5|2505|2507|2506.5|2519|2518|2501|2500|341881
1648551600000|2022-03-29 11:00:00|2507.5|2507|2544|2542.5|2554.5|2553.5|2495|2493.5|568879
1648555200000|2022-03-29 12:00:00|2543|2542|2594|2592.5|2597.5|2596.5|2543|2542|1349471
1648558800000|2022-03-29 13:00:00|2594.5|2593.5|2586|2584.5|2597.5|2597|2568.5|2568|709802
1648562400000|2022-03-29 14:00:00|2585.5|2585|2609.5|2608.5|2611.5|2611|2573|2572|716471
1648566000000|2022-03-29 15:00:00|2610|2609|2603.5|2602|2619.5|2619|2585.5|2584|560919
1648623600000|2022-03-30 07:00:00|2585|2581|2543.5|2542.5|2585|2583|2531|2530.5|714233
1648627200000|2022-03-30 08:00:00|2543|2543|2539.5|2538.5|2543.5|2543|2518.5|2518|325445
1648630800000|2022-03-30 09:00:00|2539|2538|2545|2544|2560|2559.5|2529|2528.5|289664
1648634400000|2022-03-30 10:00:00|2544.5|2543.5|2538|2537|2550|2549.5|2520.5|2520|269860
1648638000000|2022-03-30 11:00:00|2538.5|2537.5|2536|2535.5|2546.5|2545|2530.5|2530|109685
1648641600000|2022-03-30 12:00:00|2536.5|2536|2543.5|2542.5|2546|2545|2522.5|2521.5|198499
1648645200000|2022-03-30 13:00:00|2543|2542|2533|2531.5|2561|2560|2528|2527|233557
1648648800000|2022-03-30 14:00:00|2533.5|2532|2527|2526|2534|2532.5|2508.5|2508|364155
1648652400000|2022-03-30 15:00:00|2526.5|2525.5|2524.5|2524|2530|2529.5|2521|2520|276561
1648710000000|2022-03-31 07:00:00|2525.5|2510.5|2524|2522.5|2543.5|2542|2517|2510.5|299768
1648713600000|2022-03-31 08:00:00|2523.5|2522|2505.5|2504.5|2526.5|2525.5|2499|2498|304389
1648717200000|2022-03-31 09:00:00|2505|2504|2494.5|2493.5|2508|2507.5|2493|2492.5|176824
1648720800000|2022-03-31 10:00:00|2495|2494|2483|2482.5|2502|2501|2481.5|2481|146161
1648724400000|2022-03-31 11:00:00|2482.5|2482|2483.5|2482.5|2489.5|2489|2478|2477.5|162299
1648728000000|2022-03-31 12:00:00|2483|2483|2482.5|2481.5|2496|2495|2481.5|2481|156924
1648731600000|2022-03-31 13:00:00|2482|2482|2456|2455.5|2485.5|2484.5|2446|2445.5|746829
1648735200000|2022-03-31 14:00:00|2455.5|2455|2439.5|2438.5|2459|2458|2420|2419|653331
1648738800000|2022-03-31 15:00:00|2439|2438|2443|2441|2444.5|2443.5|2430|2429|338428
1648796400000|2022-04-01 07:00:00|2467.5|2455|2458.5|2457.5|2488.5|2486.5|2453.5|2452|401738
1648800000000|2022-04-01 08:00:00|2458|2457|2473.5|2472.5|2481.5|2480|2452.5|2451.5|213237
1648803600000|2022-04-01 09:00:00|2473|2472|2490.5|2489.5|2491|2490.5|2462|2461|266243
1648807200000|2022-04-01 10:00:00|2491|2490|2478|2477|2495|2494.5|2474|2473|177895
1648810800000|2022-04-01 11:00:00|2477.5|2476.5|2474|2473|2481.5|2480.5|2470.5|2469.5|76622
1648814400000|2022-04-01 12:00:00|2473.5|2472.5|2463|2462|2480.5|2479.5|2460|2459.5|164975
1648818000000|2022-04-01 13:00:00|2462.5|2462.5|2459.5|2458.5|2476.5|2475.5|2454.5|2454|295551
1648821600000|2022-04-01 14:00:00|2459|2458|2446.5|2446|2461|2460|2440.5|2440|345099
1648825200000|2022-04-01 15:00:00|2447|2446.5|2443|2442|2455|2454.5|2441|2440.5|173651
1649055600000|2022-04-04 07:00:00|2457.5|2455|2418|2417|2460|2458|2405.5|2404.5|484852
1649059200000|2022-04-04 08:00:00|2418.5|2417.5|2413.5|2412.5|2421|2420|2399|2398|248029
1649062800000|2022-04-04 09:00:00|2413|2412|2433.5|2432.5|2437.5|2436.5|2411.5|2410|207489
1649066400000|2022-04-04 10:00:00|2433|2432|2411.5|2410.5|2437.5|2436.5|2410|2409.5|140489
1649070000000|2022-04-04 11:00:00|2412|2411|2404.5|2403.5|2415.5|2414.5|2402.5|2401.5|146764
1649073600000|2022-04-04 12:00:00|2405|2404|2400|2399.5|2408|2407.5|2397.5|2396.5|172922
1649077200000|2022-04-04 13:00:00|2400.5|2400|2413|2412|2418|2416.5|2392|2391|281356
1649080800000|2022-04-04 14:00:00|2413.5|2412.5|2413.5|2413|2422|2421|2408.5|2407.5|335558
1649084400000|2022-04-04 15:00:00|2414|2413.5|2412.5|2411|2419|2418|2408|2407.5|255332
1649142000000|2022-04-05 07:00:00|2391|2389|2332|2331|2391.5|2389.5|2332|2331|1033926
1649145600000|2022-04-05 08:00:00|2331.5|2331.5|2299.5|2299|2339|2337.5|2297.5|2296.5|806144
1649149200000|2022-04-05 09:00:00|2300|2299.5|2259.5|2258.5|2307|2306.5|2257.5|2257|657652
1649152800000|2022-04-05 10:00:00|2259|2258|2259.5|2259|2268.5|2267.5|2244.5|2244|668642
1649156400000|2022-04-05 11:00:00|2259|2258.5|2262.5|2262|2272.5|2271|2252.5|2251.5|396724
1649160000000|2022-04-05 12:00:00|2263|2262.5|2245|2244.5|2267|2266.5|2242|2241|595429
1649163600000|2022-04-05 13:00:00|2245.5|2245|2259|2258|2261|2260|2227|2226|887220
1649167200000|2022-04-05 14:00:00|2259.5|2258.5|2259.5|2259|2266|2265|2228.5|2228|1038475
1649170800000|2022-04-05 15:00:00|2260|2259.5|2265|2264|2265|2264|2247.5|2246.5|364757
1649228400000|2022-04-06 07:00:00|2264|2260|2231|2230|2285.5|2284|2227.5|2226.5|857202
1649232000000|2022-04-06 08:00:00|2231.5|2230.5|2208|2207|2240|2238.5|2197|2196|645192
1649235600000|2022-04-06 09:00:00|2208.5|2207.5|2209.5|2208.5|2213.5|2212.5|2192|2191.5|424921
1649239200000|2022-04-06 10:00:00|2209|2208|2191|2190.5|2218|2217.5|2190.5|2189.5|376510
1649242800000|2022-04-06 11:00:00|2191.5|2191|2166|2165|2192|2191.5|2165.5|2165|429689
1649246400000|2022-04-06 12:00:00|2166.5|2165.5|2173.5|2172.5|2181.5|2180.5|2163.5|2163|665959
1649250000000|2022-04-06 13:00:00|2172.5|2172|2159|2158|2188|2187.5|2158|2157.5|708730
1649253600000|2022-04-06 14:00:00|2159.5|2158.5|2187.5|2186.5|2191|2190.5|2151|2150.5|658184
1649257200000|2022-04-06 15:00:00|2187|2186|2191.5|2189.5|2200|2199.5|2186|2185.5|396979
1649314800000|2022-04-07 07:00:00|2208.5|2201|2173.5|2172.5|2213.5|2212.5|2169|2168|723473
1649318400000|2022-04-07 08:00:00|2174|2173|2191|2190|2192|2191.5|2163|2162|297755
1649322000000|2022-04-07 09:00:00|2190.5|2190.5|2191|2190|2196|2195|2181.5|2180.5|289977
1649325600000|2022-04-07 10:00:00|2190.5|2189.5|2201.5|2200.5|2207.5|2207|2185.5|2185|234978
1649329200000|2022-04-07 11:00:00|2202|2201|2207|2206|2242|2241|2195|2194.5|438945
1649332800000|2022-04-07 12:00:00|2207.5|2206.5|2206.5|2205.5|2216.5|2215.5|2197|2196.5|433319
1649336400000|2022-04-07 13:00:00|2207|2206|2196.5|2195|2217|2215.5|2194.5|2194|348493
1649340000000|2022-04-07 14:00:00|2196|2195.5|2168.5|2167.5|2197|2196|2160.5|2160|646169
1649343600000|2022-04-07 15:00:00|2169|2168|2152|2150.5|2179|2177.5|2148.5|2148|409980
1649401200000|2022-04-08 07:00:00|2177.5|2173.5|2175.5|2174.5|2180.5|2177.5|2131|2130|1097691
1649404800000|2022-04-08 08:00:00|2175|2174|2175|2174|2209.5|2208|2169|2168.5|490047
1649408400000|2022-04-08 09:00:00|2174.5|2173.5|2197.5|2196.5|2199|2198|2169.5|2168.5|269450
1649412000000|2022-04-08 10:00:00|2198|2196|2189|2188.5|2203.5|2203|2176.5|2176|285152
1649415600000|2022-04-08 11:00:00|2189.5|2189|2185|2184|2194|2193.5|2182.5|2182|145152
1649419200000|2022-04-08 12:00:00|2185.5|2184.5|2172.5|2172|2186.5|2186|2171|2170.5|318107
1649422800000|2022-04-08 13:00:00|2173|2171.5|2170.5|2169|2174.5|2173.5|2158|2157|342297
1649426400000|2022-04-08 14:00:00|2170|2168.5|2187|2186|2190.5|2190|2165|2163.5|674770
1649430000000|2022-04-08 15:00:00|2186.5|2186.5|2179|2178|2188|2187.5|2178|2177|332196
1649660400000|2022-04-11 07:00:00|2341.5|2338|2319|2317.5|2367|2362|2274.5|2273.5|2077086
1649664000000|2022-04-11 08:00:00|2318.5|2318|2315.5|2314.5|2327.5|2326|2292|2291|559116
1649667600000|2022-04-11 09:00:00|2316|2315|2334.5|2334|2343.5|2342.5|2299|2298|474012
1649671200000|2022-04-11 10:00:00|2334|2333.5|2342.5|2341.5|2344.5|2343.5|2320.5|2320|617893
1649674800000|2022-04-11 11:00:00|2343|2342|2333|2332|2344.5|2343.5|2330.5|2330|453567
1649678400000|2022-04-11 12:00:00|2333.5|2332.5|2327|2326|2334.5|2334|2317.5|2317|459906
1649682000000|2022-04-11 13:00:00|2326.5|2326.5|2344.5|2344|2346.5|2346|2313.5|2313|801945
1649685600000|2022-04-11 14:00:00|2344|2343.5|2311|2310|2346|2345.5|2310.5|2310|559354
1649689200000|2022-04-11 15:00:00|2310.5|2309.5|2297|2296.5|2311|2310|2289.5|2289|537858
1649746800000|2022-04-12 07:00:00|2235|2233.5|2227.5|2226.5|2239|2234|2189.5|2188.5|1285559
1649750400000|2022-04-12 08:00:00|2227|2225.5|2250.5|2249.5|2261.5|2261|2217|2215.5|325609
1649754000000|2022-04-12 09:00:00|2251|2250|2262.5|2261.5|2277|2276|2247.5|2246.5|307850
1649757600000|2022-04-12 10:00:00|2261.5|2260.5|2268.5|2268|2289|2287.5|2260.5|2260|271848
1649761200000|2022-04-12 11:00:00|2269|2268.5|2263.5|2262.5|2272|2271|2251|2250.5|228198
1649764800000|2022-04-12 12:00:00|2264|2263|2258.5|2258|2275|2273.5|2251.5|2250.5|408898
1649768400000|2022-04-12 13:00:00|2259|2258.5|2252.5|2251.5|2261|2260|2236.5|2236|414312
1649772000000|2022-04-12 14:00:00|2253|2252|2240|2239.5|2260|2259.5|2239.5|2239|248616
1649775600000|2022-04-12 15:00:00|2240.5|2239|2245.5|2245|2250|2249|2240.5|2239|245125
1649833200000|2022-04-13 07:00:00|2251.5|2247.5|2266|2264.5|2270|2268|2228|2227|512494
1649836800000|2022-04-13 08:00:00|2265.5|2264|2272.5|2271.5|2282.5|2280.5|2257.5|2256|233854
1649840400000|2022-04-13 09:00:00|2273|2272|2262.5|2261.5|2278|2277|2254.5|2253.5|213826
1649844000000|2022-04-13 10:00:00|2262|2262|2260.5|2259.5|2265.5|2265|2251.5|2250.5|178979
1649847600000|2022-04-13 11:00:00|2261|2260|2269.5|2268.5|2278|2277|2260.5|2260|125533
1649851200000|2022-04-13 12:00:00|2270|2269|2262.5|2262|2270|2269.5|2259|2258.5|143286
1649854800000|2022-04-13 13:00:00|2262|2261.5|2267.5|2267|2274|2273.5|2250|2249.5|251938
1649858400000|2022-04-13 14:00:00|2268|2267.5|2274.5|2273.5|2277|2276.5|2262|2261|312264
1649862000000|2022-04-13 15:00:00|2274|2273|2277|2276.5|2279.5|2279|2273.5|2272.5|193454
1649919600000|2022-04-14 07:00:00|2284.5|2281|2278.5|2277.5|2287|2285|2265.5|2264.5|254929
1649923200000|2022-04-14 08:00:00|2279|2278|2279.5|2279|2287|2286|2273|2272|346003
1649926800000|2022-04-14 09:00:00|2280|2278.5|2273|2272.5|2286|2285.5|2265|2264.5|384299
1649930400000|2022-04-14 10:00:00|2273.5|2273|2284|2283|2293|2292|2273|2273|111161
1649934000000|2022-04-14 11:00:00|2284.5|2283.5|2272.5|2271.5|2292|2291|2261.5|2260.5|247358
1649937600000|2022-04-14 12:00:00|2272|2271|2280|2279|2281.5|2280.5|2268.5|2267.5|283455
1649941200000|2022-04-14 13:00:00|2280.5|2279.5|2281.5|2280.5|2293.5|2292.5|2272|2271|647434
1649944800000|2022-04-14 14:00:00|2282|2280|2276|2275.5|2293.5|2293|2274.5|2274|374767
1649948400000|2022-04-14 15:00:00|2275.5|2275|2279.5|2278|2284|2283|2274|2273.5|340539
1650351600000|2022-04-19 07:00:00|2309|2300.5|2355|2354|2357|2356|2290.5|2288.5|655705
1650355200000|2022-04-19 08:00:00|2354.5|2353.5|2332|2331|2357|2356|2327.5|2326|459599
1650358800000|2022-04-19 09:00:00|2331.5|2330.5|2320|2319|2333|2332|2307|2306.5|306463
1650362400000|2022-04-19 10:00:00|2319.5|2318.5|2319|2318|2325.5|2324.5|2313|2312|130183
1650366000000|2022-04-19 11:00:00|2319.5|2318.5|2311.5|2311|2322.5|2321.5|2306.5|2305.5|140316
1650369600000|2022-04-19 12:00:00|2312|2310.5|2312.5|2312|2322.5|2321.5|2309|2308.5|129550
1650373200000|2022-04-19 13:00:00|2312|2311.5|2330.5|2329.5|2330.5|2329.5|2305|2304.5|228750
1650376800000|2022-04-19 14:00:00|2331|2330|2329.5|2329|2338|2337.5|2319.5|2319|237901
1650380400000|2022-04-19 15:00:00|2330|2329.5|2321|2320|2331.5|2331|2320|2319|213422
1650438000000|2022-04-20 07:00:00|2327|2323.5|2382.5|2381.5|2389|2388|2316|2313.5|618359
1650441600000|2022-04-20 08:00:00|2382|2381|2397.5|2396.5|2397.5|2397|2370.5|2369.5|377301
1650445200000|2022-04-20 09:00:00|2397|2396|2415|2414|2418.5|2418|2391.5|2390.5|420445
1650448800000|2022-04-20 10:00:00|2414.5|2414.5|2423|2422|2425.5|2424.5|2411|2410.5|242858
1650452400000|2022-04-20 11:00:00|2422.5|2421.5|2422|2421|2423.5|2422.5|2405.5|2404.5|221111
1650456000000|2022-04-20 12:00:00|2421.5|2420.5|2423.5|2422.5|2430|2429|2413.5|2412.5|330205
1650459600000|2022-04-20 13:00:00|2423|2423|2401|2400|2436|2435|2390.5|2390|811605
1650463200000|2022-04-20 14:00:00|2400.5|2399.5|2407.5|2407|2409|2408.5|2389|2387|750610
1650466800000|2022-04-20 15:00:00|2408|2406.5|2400|2399.5|2408|2407|2395.5|2395|237280
1650524400000|2022-04-21 07:00:00|2413|2410|2452|2451|2455|2454.5|2398.5|2396.5|791897
1650528000000|2022-04-21 08:00:00|2452.5|2450.5|2449|2448|2463|2462|2443|2442|260570
1650531600000|2022-04-21 09:00:00|2448.5|2447.5|2460|2459|2468|2467.5|2444.5|2443.5|290096
1650535200000|2022-04-21 10:00:00|2459.5|2458.5|2473|2472.5|2473|2472.5|2458.5|2458|261729
1650538800000|2022-04-21 11:00:00|2473.5|2473|2461|2460|2474|2473.5|2458|2457.5|204008
1650542400000|2022-04-21 12:00:00|2460.5|2459.5|2462|2461.5|2466.5|2466|2451|2450|160690
1650546000000|2022-04-21 13:00:00|2462.5|2461|2474.5|2473.5|2477|2476|2461|2460|421045
1650549600000|2022-04-21 14:00:00|2475|2474|2451.5|2450.5|2481.5|2481|2451|2450|506903
1650553200000|2022-04-21 15:00:00|2452|2451|2445.5|2445|2455|2454|2442|2441.5|283248
1650610800000|2022-04-22 07:00:00|2385.5|2383|2413|2412|2420|2418|2381|2379|522394
1650614400000|2022-04-22 08:00:00|2413.5|2412.5|2398|2397|2432|2431|2394.5|2393.5|256720
1650618000000|2022-04-22 09:00:00|2398.5|2397.5|2384.5|2383.5|2407|2406|2379.5|2378.5|289536
1650621600000|2022-04-22 10:00:00|2385|2384|2398|2397|2399|2398|2382|2381|154113
1650625200000|2022-04-22 11:00:00|2398.5|2397.5|2389|2388|2401.5|2401|2386|2385.5|124918
1650628800000|2022-04-22 12:00:00|2388.5|2388.5|2392|2391|2396|2395|2385.5|2385|129551
1650632400000|2022-04-22 13:00:00|2392.5|2391.5|2377|2375.5|2396|2395.5|2374|2373|244526
1650636000000|2022-04-22 14:00:00|2376.5|2375|2387|2386.5|2392|2391|2374.5|2374|266815
1650639600000|2022-04-22 15:00:00|2386.5|2385.5|2390|2389|2398.5|2398|2386|2385|374730
1650870000000|2022-04-25 07:00:00|2377.5|2374|2367.5|2366.5|2388|2387|2345|2344|569874
1650873600000|2022-04-25 08:00:00|2367|2367|2335|2334|2386|2384.5|2329|2328|268344
1650877200000|2022-04-25 09:00:00|2334.5|2333.5|2339|2338|2344.5|2343.5|2326|2325|209077
1650880800000|2022-04-25 10:00:00|2339.5|2338.5|2341|2340.5|2345.5|2344.5|2332.5|2332|143836
1650884400000|2022-04-25 11:00:00|2340.5|2340|2358|2357|2364|2363.5|2335.5|2335|197374
1650888000000|2022-04-25 12:00:00|2358.5|2357.5|2374|2373|2376|2375|2355|2354|136805
1650891600000|2022-04-25 13:00:00|2373.5|2372.5|2352|2351|2383|2382|2350.5|2349.5|229992
1650895200000|2022-04-25 14:00:00|2352.5|2351.5|2338|2337.5|2360.5|2359.5|2336.5|2335.5|315396
1650898800000|2022-04-25 15:00:00|2338.5|2337|2340|2339|2351.5|2351|2337.5|2336.5|345947
1650956400000|2022-04-26 07:00:00|2394|2390|2381|2380|2397|2395|2356|2355|402161
1650960000000|2022-04-26 08:00:00|2380.5|2379.5|2369.5|2369|2384.5|2383|2354|2353|248266
1650963600000|2022-04-26 09:00:00|2370|2369.5|2366|2365|2380|2379.5|2361|2360|215419
1650967200000|2022-04-26 10:00:00|2365.5|2364.5|2361.5|2360.5|2372|2371|2358.5|2357.5|127330
1650970800000|2022-04-26 11:00:00|2362|2361|2364.5|2363.5|2371.5|2371|2356.5|2356|76420
1650974400000|2022-04-26 12:00:00|2364|2363|2348.5|2347|2372|2371.5|2346.5|2345.5|170759
1650978000000|2022-04-26 13:00:00|2348|2347.5|2351|2350.5|2355.5|2355|2342|2341.5|217226
1650981600000|2022-04-26 14:00:00|2351.5|2351|2332|2331|2367|2366|2331|2330|364153
1650985200000|2022-04-26 15:00:00|2331.5|2331.5|2326.5|2325.5|2335.5|2334.5|2325.5|2325|363274
1651042800000|2022-04-27 07:00:00|2305|2302|2328|2326.5|2330|2329.5|2272|2271|766799
1651046400000|2022-04-27 08:00:00|2327.5|2327|2320|2319.5|2334|2332.5|2304|2302.5|353063
1651050000000|2022-04-27 09:00:00|2319.5|2319|2337|2336|2339|2338|2311.5|2310.5|242810
1651053600000|2022-04-27 10:00:00|2336.5|2335.5|2326|2325|2344.5|2343.5|2317|2316|250096
1651057200000|2022-04-27 11:00:00|2326.5|2325.5|2313|2312|2327.5|2326.5|2305|2304.5|160902
1651060800000|2022-04-27 12:00:00|2312.5|2311.5|2296.5|2295.5|2324|2323|2294|2293.5|139358
1651064400000|2022-04-27 13:00:00|2297|2296|2297.5|2296.5|2315|2314|2286.5|2285.5|282909
1651068000000|2022-04-27 14:00:00|2298|2297|2291.5|2290.5|2303|2302|2276.5|2276|357256
1651071600000|2022-04-27 15:00:00|2292|2291|2293.5|2293|2300.5|2299.5|2287|2286|347067
1651129200000|2022-04-28 07:00:00|2349|2346|2344|2343.5|2361.5|2360.5|2324.5|2322.5|468644
1651132800000|2022-04-28 08:00:00|2344.5|2344|2359|2358.5|2368|2367.5|2342.5|2341.5|222745
1651136400000|2022-04-28 09:00:00|2359.5|2358|2341.5|2340.5|2361|2360.5|2336.5|2336|158031
1651140000000|2022-04-28 10:00:00|2341|2340|2333.5|2332.5|2345|2344|2324|2323|189743
1651143600000|2022-04-28 11:00:00|2334|2333|2335.5|2335|2342.5|2342|2333|2332.5|103581
1651147200000|2022-04-28 12:00:00|2335|2334.5|2340.5|2339.5|2354.5|2353.5|2335|2334|154751
1651150800000|2022-04-28 13:00:00|2340|2339|2293|2291.5|2341|2340|2292.5|2291.5|275131
1651154400000|2022-04-28 14:00:00|2292.5|2291|2289|2288|2295.5|2294.5|2271|2270.5|308313
1651158000000|2022-04-28 15:00:00|2288.5|2287.5|2299|2298.5|2302|2301.5|2287|2286.5|145642
1651215600000|2022-04-29 07:00:00|2332.5|2330.5|2343.5|2342.5|2350|2349|2316|2315|370984
1651219200000|2022-04-29 08:00:00|2343|2342|2331|2330.5|2346|2344.5|2330|2329|171044
1651222800000|2022-04-29 09:00:00|2330.5|2330|2314|2313.5|2333|2332.5|2309.5|2308.5|235360
1651226400000|2022-04-29 10:00:00|2314.5|2314|2293.5|2292.5|2319|2318|2290|2289|240955
1651230000000|2022-04-29 11:00:00|2293|2293|2298|2297|2301|2300.5|2293|2293|115087
1651233600000|2022-04-29 12:00:00|2297.5|2296.5|2320.5|2320|2321|2320|2297|2296.5|140796
1651237200000|2022-04-29 13:00:00|2320|2319.5|2340.5|2339|2341|2340.5|2314|2313|231455
1651240800000|2022-04-29 14:00:00|2339.5|2339.5|2321|2320.5|2343.5|2342.5|2308.5|2308|238264
1651244400000|2022-04-29 15:00:00|2320.5|2320|2315.5|2314|2325.5|2325|2310.5|2310|241177
1651474800000|2022-05-02 07:00:00|2310|2306|2203.5|2201.5|2316|2315|2202.5|2200.5|509780
1651478400000|2022-05-02 08:00:00|2203|2201|2243.5|2242.5|2260|2257|2185|2180|1420226
1651482000000|2022-05-02 09:00:00|2244|2243|2260|2259|2268|2267.5|2243.5|2242.5|272251
1651485600000|2022-05-02 10:00:00|2260.5|2259.5|2265|2264.5|2268.5|2268|2253.5|2253|155797
1651489200000|2022-05-02 11:00:00|2265.5|2265|2242|2241|2268|2267.5|2239.5|2239|119744
1651492800000|2022-05-02 12:00:00|2242.5|2241.5|2252|2251.5|2255|2254|2236.5|2236|143792
1651496400000|2022-05-02 13:00:00|2252.5|2252|2265.5|2264.5|2272.5|2272|2242|2241|268869
1651500000000|2022-05-02 14:00:00|2265|2264|2257|2256.5|2270|2269|2241|2240|382737
1651503600000|2022-05-02 15:00:00|2257.5|2256|2254.5|2253.5|2268.5|2267.5|2250.5|2250|333733
1651561200000|2022-05-03 07:00:00|2297.5|2292|2345.5|2344.5|2350|2349|2288|2286|691706
1651564800000|2022-05-03 08:00:00|2345|2345|2325.5|2325|2354|2353.5|2321|2320.5|265956
1651568400000|2022-05-03 09:00:00|2325|2324.5|2330|2329.5|2338|2337|2312.5|2311.5|207796
1651572000000|2022-05-03 10:00:00|2330.5|2330|2301|2300|2332.5|2332|2297.5|2296.5|342041
1651575600000|2022-05-03 11:00:00|2301.5|2300.5|2320|2319.5|2325.5|2324.5|2298|2296.5|196440
1651579200000|2022-05-03 12:00:00|2320.5|2320|2332.5|2331.5|2344|2343|2320|2319|180049
1651582800000|2022-05-03 13:00:00|2333|2332|2327|2326.5|2340|2339.5|2315|2314|241707
1651586400000|2022-05-03 14:00:00|2327.5|2327|2340.5|2339.5|2344|2343|2324|2323|353168
1651590000000|2022-05-03 15:00:00|2340|2340|2342|2341|2346|2345|2336|2335|326058
1651647600000|2022-05-04 07:00:00|2363.5|2350|2349|2348|2370|2368|2339|2338|361956
1651651200000|2022-05-04 08:00:00|2348.5|2348.5|2334|2333|2349.5|2348.5|2322|2321|197368
1651654800000|2022-05-04 09:00:00|2333.5|2332.5|2335|2334|2338|2337.5|2321|2320.5|121239
1651658400000|2022-05-04 10:00:00|2335.5|2334.5|2330.5|2329.5|2342.5|2341.5|2327.5|2326.5|87461
1651662000000|2022-05-04 11:00:00|2330|2329|2310|2309.5|2332|2331|2310|2309|170533
1651665600000|2022-05-04 12:00:00|2309.5|2309|2300|2299.5|2311|2310|2296|2295|176322
1651669200000|2022-05-04 13:00:00|2300.5|2299|2310|2309|2320|2318.5|2298|2297.5|285824
1651672800000|2022-05-04 14:00:00|2310.5|2309.5|2310.5|2309.5|2314.5|2313.5|2301.5|2301|233791
1651676400000|2022-05-04 15:00:00|2310|2309|2313|2295.5|2313|2311|2301.5|2295.5|321881
1651734000000|2022-05-05 07:00:00|2419|2417.5|2337.5|2335.5|2424|2423|2311|2310|1116563
1651737600000|2022-05-05 08:00:00|2338|2336|2341|2340|2360|2358.5|2326.5|2325.5|275167
1651741200000|2022-05-05 09:00:00|2341.5|2340.5|2348.5|2347|2357|2356|2329|2328|246072
1651744800000|2022-05-05 10:00:00|2348|2346.5|2356|2354.5|2362.5|2361.5|2343.5|2342|135495
1651748400000|2022-05-05 11:00:00|2355.5|2355|2334.5|2333.5|2362.5|2362|2331.5|2331|154853
1651752000000|2022-05-05 12:00:00|2334|2333|2317|2316|2341.5|2341|2315|2314|178830
1651755600000|2022-05-05 13:00:00|2317.5|2316.5|2291|2290|2327.5|2326|2290|2289|342635
1651759200000|2022-05-05 14:00:00|2291.5|2289.5|2265|2263.5|2292.5|2292|2262|2261|352631
1651762800000|2022-05-05 15:00:00|2264.5|2263|2248.5|2247|2265.5|2265|2239.5|2238.5|319952
1651820400000|2022-05-06 07:00:00|2254.5|2251|2265|2264|2272|2270.5|2233.5|2232|829523
1651824000000|2022-05-06 08:00:00|2265.5|2264.5|2274|2273|2289.5|2288.5|2264.5|2263.5|338502
1651827600000|2022-05-06 09:00:00|2274.5|2273.5|2281|2280|2283.5|2282.5|2264|2262.5|244272
1651831200000|2022-05-06 10:00:00|2280.5|2280.5|2276.5|2275.5|2282|2281|2269.5|2268.5|152848
1651834800000|2022-05-06 11:00:00|2276|2276|2266|2265.5|2278.5|2277.5|2264|2262.5|135585
1651838400000|2022-05-06 12:00:00|2265.5|2265|2263|2262|2282.5|2281|2262.5|2261.5|180152
1651842000000|2022-05-06 13:00:00|2262.5|2261.5|2234|2233|2272|2271|2230.5|2230|358727
1651845600000|2022-05-06 14:00:00|2233.5|2232.5|2253|2252|2259|2257.5|2231|2230.5|354826
1651849200000|2022-05-06 15:00:00|2253.5|2252.5|2247.5|2246.5|2255|2254|2241.5|2241|141034
1652079600000|2022-05-09 07:00:00|2237|2236.5|2235.5|2234|2270|2268|2225.5|2223|446934
1652083200000|2022-05-09 08:00:00|2235|2233.5|2224|2223|2235.5|2233.5|2211.5|2210|207490
1652086800000|2022-05-09 09:00:00|2223.5|2222.5|2232|2231|2236|2235|2212|2211|197566
1652090400000|2022-05-09 10:00:00|2232.5|2231.5|2227.5|2226.5|2247|2245.5|2223.5|2222.5|152118
1652094000000|2022-05-09 11:00:00|2227|2226|2246|2245.5|2247|2246.5|2225|2224.5|94454
1652097600000|2022-05-09 12:00:00|2245.5|2245|2233.5|2233|2246|2245|2218|2217|177585
1652101200000|2022-05-09 13:00:00|2234|2233.5|2228.5|2227.5|2238|2237.5|2218|2217.5|279305
1652104800000|2022-05-09 14:00:00|2228|2227|2209.5|2209|2234|2233.5|2209|2208.5|408836
1652108400000|2022-05-09 15:00:00|2209|2208.5|2204|2203|2218.5|2218|2203|2202|247601
1652166000000|2022-05-10 07:00:00|2244.5|2241|2224.5|2224|2244.5|2242.5|2206|2205|688801
1652169600000|2022-05-10 08:00:00|2225|2224.5|2224|2223|2240|2239|2221|2220|582461
1652173200000|2022-05-10 09:00:00|2224.5|2223.5|2227.5|2226.5|2243.5|2243|2221.5|2220.5|255597
1652176800000|2022-05-10 10:00:00|2227|2227|2224|2223|2244|2243.5|2223.5|2223|468858
1652180400000|2022-05-10 11:00:00|2223.5|2222.5|2231.5|2230.5|2240.5|2240|2219|2218.5|275951
1652184000000|2022-05-10 12:00:00|2232|2231|2233.5|2233|2239|2238|2228|2227|300712
1652187600000|2022-05-10 13:00:00|2234|2233.5|2234.5|2233.5|2236|2235.5|2218|2217.5|659033
1652191200000|2022-05-10 14:00:00|2234|2233|2207.5|2206.5|2234|2233|2202|2201|462159
1652194800000|2022-05-10 15:00:00|2207|2207|2206.5|2205|2215|2214|2201|2200|396777
1652252400000|2022-05-11 07:00:00|2219.5|2216.5|2246.5|2246|2247.5|2246|2206|2205|1377181
1652256000000|2022-05-11 08:00:00|2246|2245.5|2266|2265|2268|2267.5|2231.5|2230.5|2019
1652259600000|2022-05-11 09:00:00|2265.5|2264.5|2266.5|2265.5|2273.5|2272.5|2258|2257|31112
1652263200000|2022-05-11 10:00:00|2266|2266|2277.5|2277|2278|2277.5|2256|2255|222308
1652266800000|2022-05-11 11:00:00|2277|2276.5|2274|2273.5|2278.5|2278|2265.5|2265|146296
1652270400000|2022-05-11 12:00:00|2274.5|2274|2244.5|2243|2279|2278.5|2240|2239.5|778196
1652274000000|2022-05-11 13:00:00|2244|2243.5|2273.5|2272.5|2277.5|2276.5|2241.5|2240.5|585144
1652277600000|2022-05-11 14:00:00|2273|2272|2277|2276.5|2289.5|2289|2258.5|2258|551917
1652281200000|2022-05-11 15:00:00|2277.5|2277|2270|2268.5|2278.5|2278|2264|2263|295289
1652338800000|2022-05-12 07:00:00|2209.5|2206|2257.5|2256.5|2262|2260.5|2209.5|2206|475535
1652342400000|2022-05-12 08:00:00|2258|2257|2243|2242|2261|2259|2235|2233.5|1036794
1652346000000|2022-05-12 09:00:00|2242.5|2242.5|2222|2221.5|2245|2244|2220.5|2220|0
1652349600000|2022-05-12 10:00:00|2222.5|2222|2230|2229|2234.5|2233.5|2220.5|2219.5|41289
1652353200000|2022-05-12 11:00:00|2230.5|2229.5|2221|2220.5|2240.5|2240|2219|2218.5|188612
1652356800000|2022-05-12 12:00:00|2221.5|2220|2232.5|2232|2236|2235|2219|2218|150226
1652360400000|2022-05-12 13:00:00|2233|2231.5|2238|2237.5|2247|2246.5|2224.5|2224|280353
1652364000000|2022-05-12 14:00:00|2238.5|2237|2280|2279|2283|2282|2231.5|2230|463594
1652367600000|2022-05-12 15:00:00|2280.5|2279.5|2286|2285|2300|2299.5|2277|2276|291715
1652425200000|2022-05-13 07:00:00|2325.5|2322|2317|2315.5|2335|2334|2290.5|2290|631028
1652428800000|2022-05-13 08:00:00|2316.5|2316|2319.5|2318.5|2331|2330|2302.5|2302|496843
1652432400000|2022-05-13 09:00:00|2319|2319|2320.5|2319.5|2332|2331.5|2313|2312|218242
1652436000000|2022-05-13 10:00:00|2320|2320|2327|2326|2329.5|2328.5|2316.5|2315.5|131792
1652439600000|2022-05-13 11:00:00|2326.5|2326.5|2326.5|2325.5|2331|2330.5|2323.5|2322.5|150433
1652443200000|2022-05-13 12:00:00|2326|2326|2336|2335|2339|2338.5|2324.5|2323.5|206158
1652446800000|2022-05-13 13:00:00|2336.5|2335.5|2336|2334.5|2341|2340.5|2324|2323|285031
1652450400000|2022-05-13 14:00:00|2336.5|2335|2328.5|2328|2349.5|2349|2326|2325|257724
1652454000000|2022-05-13 15:00:00|2329|2327.5|2332.5|2331|2334|2333|2321|2320.5|358970
1652684400000|2022-05-16 07:00:00|2313|2310|2313|2312|2320|2318.5|2293|2291.5|382053
1652688000000|2022-05-16 08:00:00|2313.5|2312.5|2338.5|2337.5|2339|2338|2311.5|2311|309320
1652691600000|2022-05-16 09:00:00|2338|2338|2323|2322|2343|2342|2321|2320|228841
1652695200000|2022-05-16 10:00:00|2322.5|2322.5|2319.5|2318.5|2326|2325.5|2317.5|2316.5|81549
1652698800000|2022-05-16 11:00:00|2319|2318|2315.5|2314.5|2325|2324|2313|2312|105116
1652702400000|2022-05-16 12:00:00|2315|2315|2322.5|2321.5|2324.5|2324|2314.5|2314|177641
1652706000000|2022-05-16 13:00:00|2322|2321|2304|2303|2324.5|2324|2297|2296|282460
1652709600000|2022-05-16 14:00:00|2303.5|2302.5|2309|2308|2317.5|2317|2299|2298.5|377755
1652713200000|2022-05-16 15:00:00|2308.5|2307.5|2318.5|2317.5|2320.5|2319.5|2304|2303.5|298023
1652770800000|2022-05-17 07:00:00|2359.5|2356.5|2371.5|2371|2381|2380|2342.5|2342|511495
1652774400000|2022-05-17 08:00:00|2372|2371.5|2392.5|2391.5|2402|2401|2371|2369.5|425628
1652778000000|2022-05-17 09:00:00|2392|2391|2399.5|2398.5|2403.5|2403|2383.5|2383|360685
1652781600000|2022-05-17 10:00:00|2400|2399|2390|2389.5|2405|2404.5|2386|2385|418395
1652785200000|2022-05-17 11:00:00|2390.5|2389|2405|2404|2407.5|2406.5|2390|2389|394442
1652788800000|2022-05-17 12:00:00|2404.5|2404.5|2417.5|2417|2418|2417.5|2404|2403|477545
1652792400000|2022-05-17 13:00:00|2418|2417.5|2424.5|2423.5|2430|2429.5|2408|2407|453092
1652796000000|2022-05-17 14:00:00|2424|2424|2399|2398.5|2426.5|2425.5|2395.5|2395|812888
1652799600000|2022-05-17 15:00:00|2399.5|2398|2404.5|2403|2406.5|2406|2395.5|2395|309479
1652857200000|2022-05-18 07:00:00|2431|2427.5|2417.5|2417|2474|2473|2410.5|2410|851088
1652860800000|2022-05-18 08:00:00|2418|2417.5|2412|2411|2422|2421|2387|2386|237344
1652864400000|2022-05-18 09:00:00|2412.5|2411.5|2426.5|2425.5|2427.5|2427|2400|2399|2064222
1652868000000|2022-05-18 10:00:00|2427|2426|2440.5|2440|2447.5|2446.5|2426.5|2425.5|0
1652871600000|2022-05-18 11:00:00|2441|2440.5|2433|2432|2445|2444|2429.5|2429|0
1652875200000|2022-05-18 12:00:00|2432.5|2431.5|2414.5|2414|2441|2440|2412|2411|0
1652878800000|2022-05-18 13:00:00|2415|2413.5|2404|2403.5|2417|2416.5|2398.5|2398|0
1652882400000|2022-05-18 14:00:00|2404.5|2404|2419.5|2419|2422|2421.5|2402|2401.5|0
1652886000000|2022-05-18 15:00:00|2419|2418.5|2396|2395|2419.5|2418.5|2395.5|2395|0
1652943600000|2022-05-19 07:00:00|2413|2401.5|2422|2421|2436|2433.5|2393|2392|821218
1652947200000|2022-05-19 08:00:00|2421.5|2420.5|2404.5|2403.5|2425|2424|2399|2398|349929
1652950800000|2022-05-19 09:00:00|2404|2403|2417|2416.5|2419.5|2419|2400.5|2400|391875
1652954400000|2022-05-19 10:00:00|2416.5|2416|2441|2440|2441.5|2440.5|2413.5|2413|283137
1652958000000|2022-05-19 11:00:00|2440.5|2439.5|2440|2439.5|2443.5|2442.5|2426.5|2425.5|186718
1652961600000|2022-05-19 12:00:00|2440.5|2440|2429|2428|2446.5|2446|2424|2423|208226
1652965200000|2022-05-19 13:00:00|2428.5|2428.5|2451.5|2450.5|2476|2475.5|2428.5|2428|854460
1652968800000|2022-05-19 14:00:00|2452|2450|2449|2448.5|2476.5|2476|2446|2445.5|853281
1652972400000|2022-05-19 15:00:00|2448.5|2448|2444.5|2443.5|2453|2452.5|2441.5|2441|329340
1653030000000|2022-05-20 07:00:00|2476.5|2475|2493|2492|2503|2502|2471|2470|721578
1653033600000|2022-05-20 08:00:00|2492.5|2492.5|2496.5|2496|2502.5|2501.5|2486.5|2485.5|1386497
1653037200000|2022-05-20 09:00:00|2496|2495.5|2500.5|2499.5|2507|2506.5|2495|2494.5|359846
1653040800000|2022-05-20 10:00:00|2500|2500|2508.5|2507.5|2509|2508|2486.5|2486|309603
1653044400000|2022-05-20 11:00:00|2508|2507|2495.5|2494.5|2508.5|2508|2492|2490.5|0
1653048000000|2022-05-20 12:00:00|2495|2494|2472.5|2472|2497|2496|2469|2468|43738
1653051600000|2022-05-20 13:00:00|2473|2471.5|2474.5|2473.5|2484|2482|2469.5|2468.5|370953
1653055200000|2022-05-20 14:00:00|2474|2473|2436|2435|2476|2475|2435.5|2435|442594
1653058800000|2022-05-20 15:00:00|2435.5|2435.5|2444.5|2443.5|2450|2449.5|2434.5|2433.5|349302
1653289200000|2022-05-23 07:00:00|2498|2496|2487|2486|2502.5|2501.5|2475.5|2475|673675
1653292800000|2022-05-23 08:00:00|2486|2485.5|2478|2477.5|2491|2490.5|2475.5|2474.5|480823
1653296400000|2022-05-23 09:00:00|2478.5|2477|2482.5|2482|2490|2489|2475.5|2475|567616
1653300000000|2022-05-23 10:00:00|2483|2482.5|2498|2497|2499|2498|2476.5|2476|276838
1653303600000|2022-05-23 11:00:00|2497.5|2496.5|2494.5|2493.5|2498|2497.5|2487|2486.5|100677
1653307200000|2022-05-23 12:00:00|2495|2494|2502.5|2502|2510|2509.5|2492|2491.5|252840
1653310800000|2022-05-23 13:00:00|2503|2502.5|2505.5|2505|2519|2518.5|2500|2499|410801
1653314400000|2022-05-23 14:00:00|2506|2505.5|2534.5|2533.5|2536|2535.5|2494|2493.5|497528
1653318000000|2022-05-23 15:00:00|2534|2534|2539|2538|2544|2543.5|2533.5|2533|412328
1653375600000|2022-05-24 07:00:00|2525|2520|2528.5|2528|2560|2559|2509.5|2507.5|686547
1653379200000|2022-05-24 08:00:00|2528|2527.5|2536|2535.5|2550.5|2549.5|2521.5|2520.5|264959
1653382800000|2022-05-24 09:00:00|2536.5|2535|2556.5|2556|2559|2558.5|2529.5|2529|266355
1653386400000|2022-05-24 10:00:00|2556|2555.5|2579|2578|2579|2578.5|2555|2554|257279
1653390000000|2022-05-24 11:00:00|2578.5|2577.5|2579.5|2579|2586|2585.5|2570.5|2570|252503
1653393600000|2022-05-24 12:00:00|2580|2579.5|2576.5|2576|2583|2582|2566.5|2566|238119
1653397200000|2022-05-24 13:00:00|2577|2576.5|2568|2567.5|2578.5|2578|2556|2555.5|348605
1653400800000|2022-05-24 14:00:00|2568.5|2568|2554.5|2553.5|2569|2568.5|2539.5|2539|789089
1653404400000|2022-05-24 15:00:00|2554|2553|2558.5|2558|2567|2565.5|2551.5|2551|613761
1653462000000|2022-05-25 07:00:00|2422.5|2420.5|2434.5|2433.5|2441|2440.5|2404.5|2403.5|950366
1653465600000|2022-05-25 08:00:00|2434|2433|2403|2402|2437|2436|2398|2397|543862
1653469200000|2022-05-25 09:00:00|2403.5|2402.5|2402|2401|2405|2404.5|2392|2391|287401
1653472800000|2022-05-25 10:00:00|2401.5|2400.5|2400.5|2399.5|2411|2410|2399.5|2398.5|154552
1653476400000|2022-05-25 11:00:00|2400|2399|2398|2397|2406|2405|2389|2388|254182
1653480000000|2022-05-25 12:00:00|2397.5|2396.5|2417.5|2417|2420|2419.5|2392.5|2392|260371
1653483600000|2022-05-25 13:00:00|2417|2416.5|2433.5|2432.5|2434.5|2434|2413.5|2412.5|283494
1653487200000|2022-05-25 14:00:00|2433|2432|2473.5|2472.5|2485|2484.5|2430.5|2430|1035055
1653490800000|2022-05-25 15:00:00|2473|2473|2478|2476.5|2478.5|2477.5|2461.5|2460.5|446679
1653548400000|2022-05-26 07:00:00|2473.5|2464|2481|2480|2485.5|2485|2456|2454.5|1387118
1653552000000|2022-05-26 08:00:00|2480.5|2479.5|2463|2462|2483|2482|2457.5|2457|1500086
1653555600000|2022-05-26 09:00:00|2462.5|2461.5|2471.5|2470.5|2473.5|2473|2460.5|2459.5|0
1653559200000|2022-05-26 10:00:00|2471|2470|2464.5|2464|2478|2477|2462|2461|0
1653562800000|2022-05-26 11:00:00|2464|2463.5|2466|2465.5|2473.5|2472.5|2463.5|2463|0
1653566400000|2022-05-26 12:00:00|2465.5|2465|2474|2473|2476|2475|2455|2454|0
1653570000000|2022-05-26 13:00:00|2474.5|2473.5|2481.5|2480|2486|2485.5|2469|2468|0
1653573600000|2022-05-26 14:00:00|2482|2480.5|2494|2493|2499|2498.5|2481.5|2480.5|0
1653577200000|2022-05-26 15:00:00|2493.5|2493.5|2504.5|2503|2504.5|2503.5|2493|2492|172
1653634800000|2022-05-27 07:00:00|2499.5|2493|2484|2483|2508|2507|2472|2471|293390
1653638400000|2022-05-27 08:00:00|2483.5|2483.5|2493.5|2493|2498.5|2497.5|2476.5|2475|145130
1653642000000|2022-05-27 09:00:00|2494|2493.5|2514|2513|2516|2515.5|2487.5|2486.5|269415
1653645600000|2022-05-27 10:00:00|2513.5|2512.5|2523|2522|2524|2523.5|2510|2509.5|297486
1653649200000|2022-05-27 11:00:00|2522.5|2521.5|2509|2508.5|2524|2523|2506|2505.5|165994
1653652800000|2022-05-27 12:00:00|2508.5|2508|2520|2519|2521|2520.5|2505.5|2505|269746
1653656400000|2022-05-27 13:00:00|2520.5|2519.5|2513|2512.5|2520.5|2519.5|2508|2507.5|364275
1653660000000|2022-05-27 14:00:00|2512.5|2512|2500.5|2500|2513.5|2512.5|2499|2498.5|218081
1653663600000|2022-05-27 15:00:00|2500|2499.5|2494|2493|2503|2502.5|2491.5|2491|244697
1653289200000|2022-05-23 07:00:00|2498|2496|2487|2486|2502.5|2501.5|2475.5|2475|673675
1653292800000|2022-05-23 08:00:00|2486|2485.5|2478|2477.5|2491|2490.5|2475.5|2474.5|480823
1653296400000|2022-05-23 09:00:00|2478.5|2477|2482.5|2482|2490|2489|2475.5|2475|567616
1653300000000|2022-05-23 10:00:00|2483|2482.5|2498|2497|2499|2498|2476.5|2476|276838
1653303600000|2022-05-23 11:00:00|2497.5|2496.5|2494.5|2493.5|2498|2497.5|2487|2486.5|100677
1653307200000|2022-05-23 12:00:00|2495|2494|2502.5|2502|2510|2509.5|2492|2491.5|252840
1653310800000|2022-05-23 13:00:00|2503|2502.5|2505.5|2505|2519|2518.5|2500|2499|410801
1653314400000|2022-05-23 14:00:00|2506|2505.5|2534.5|2533.5|2536|2535.5|2494|2493.5|497528
1653318000000|2022-05-23 15:00:00|2534|2534|2539|2538|2544|2543.5|2533.5|2533|412328
1653375600000|2022-05-24 07:00:00|2525|2520|2528.5|2528|2560|2559|2509.5|2507.5|686547
1653379200000|2022-05-24 08:00:00|2528|2527.5|2536|2535.5|2550.5|2549.5|2521.5|2520.5|264959
1653382800000|2022-05-24 09:00:00|2536.5|2535|2556.5|2556|2559|2558.5|2529.5|2529|266355
1653386400000|2022-05-24 10:00:00|2556|2555.5|2579|2578|2579|2578.5|2555|2554|257279
1653390000000|2022-05-24 11:00:00|2578.5|2577.5|2579.5|2579|2586|2585.5|2570.5|2570|252503
1653393600000|2022-05-24 12:00:00|2580|2579.5|2576.5|2576|2583|2582|2566.5|2566|238119
1653397200000|2022-05-24 13:00:00|2577|2576.5|2568|2567.5|2578.5|2578|2556|2555.5|348605
1653400800000|2022-05-24 14:00:00|2568.5|2568|2554.5|2553.5|2569|2568.5|2539.5|2539|789089
1653404400000|2022-05-24 15:00:00|2554|2553|2558.5|2558|2567|2565.5|2551.5|2551|613761
1653462000000|2022-05-25 07:00:00|2422.5|2420.5|2434.5|2433.5|2441|2440.5|2404.5|2403.5|950366
1653465600000|2022-05-25 08:00:00|2434|2433|2403|2402|2437|2436|2398|2397|543862
1653469200000|2022-05-25 09:00:00|2403.5|2402.5|2402|2401|2405|2404.5|2392|2391|287401
1653472800000|2022-05-25 10:00:00|2401.5|2400.5|2400.5|2399.5|2411|2410|2399.5|2398.5|154552
1653476400000|2022-05-25 11:00:00|2400|2399|2398|2397|2406|2405|2389|2388|254182
1653480000000|2022-05-25 12:00:00|2397.5|2396.5|2417.5|2417|2420|2419.5|2392.5|2392|260371
1653483600000|2022-05-25 13:00:00|2417|2416.5|2433.5|2432.5|2434.5|2434|2413.5|2412.5|283494
1653487200000|2022-05-25 14:00:00|2433|2432|2473.5|2472.5|2485|2484.5|2430.5|2430|1035055
1653490800000|2022-05-25 15:00:00|2473|2473|2478|2476.5|2478.5|2477.5|2461.5|2460.5|446679
1653548400000|2022-05-26 07:00:00|2473.5|2464|2481|2480|2485.5|2485|2456|2454.5|1387118
1653552000000|2022-05-26 08:00:00|2480.5|2479.5|2463|2462|2483|2482|2457.5|2457|1500086
1653555600000|2022-05-26 09:00:00|2462.5|2461.5|2471.5|2470.5|2473.5|2473|2460.5|2459.5|0
1653559200000|2022-05-26 10:00:00|2471|2470|2464.5|2464|2478|2477|2462|2461|0
1653562800000|2022-05-26 11:00:00|2464|2463.5|2466|2465.5|2473.5|2472.5|2463.5|2463|0
1653566400000|2022-05-26 12:00:00|2465.5|2465|2474|2473|2476|2475|2455|2454|0
1653570000000|2022-05-26 13:00:00|2474.5|2473.5|2481.5|2480|2486|2485.5|2469|2468|0
1653573600000|2022-05-26 14:00:00|2482|2480.5|2494|2493|2499|2498.5|2481.5|2480.5|0
1653577200000|2022-05-26 15:00:00|2493.5|2493.5|2504.5|2503|2504.5|2503.5|2493|2492|172
1653634800000|2022-05-27 07:00:00|2499.5|2493|2484|2483|2508|2507|2472|2471|293390
1653638400000|2022-05-27 08:00:00|2483.5|2483.5|2493.5|2493|2498.5|2497.5|2476.5|2475|145130
1653642000000|2022-05-27 09:00:00|2494|2493.5|2514|2513|2516|2515.5|2487.5|2486.5|269415
1653645600000|2022-05-27 10:00:00|2513.5|2512.5|2523|2522|2524|2523.5|2510|2509.5|297486
1653649200000|2022-05-27 11:00:00|2522.5|2521.5|2509|2508.5|2524|2523|2506|2505.5|165994
1653652800000|2022-05-27 12:00:00|2508.5|2508|2520|2519|2521|2520.5|2505.5|2505|269746
1653656400000|2022-05-27 13:00:00|2520.5|2519.5|2513|2512.5|2520.5|2519.5|2508|2507.5|364275
1653660000000|2022-05-27 14:00:00|2512.5|2512|2500.5|2500|2513.5|2512.5|2499|2498.5|218081
1653663600000|2022-05-27 15:00:00|2500|2499.5|2494|2493|2503|2502.5|2491.5|2491|244697
1653894000000|2022-05-30 07:00:00|2520|2511|2519.5|2519|2532|2530|2501.5|2500|456994
1653897600000|2022-05-30 08:00:00|2520.5|2519.5|2509|2508|2540|2539.5|2505.5|2505|288460
1653901200000|2022-05-30 09:00:00|2508.5|2508.5|2519|2518|2519.5|2518.5|2494|2493.5|5283191
1653904800000|2022-05-30 10:00:00|2518.5|2517.5|2517.5|2516.5|2527|2526.5|2515|2514.5|180264
1653908400000|2022-05-30 11:00:00|2517|2517|2515|2514|2520|2519|2509.5|2509|0
1653912000000|2022-05-30 12:00:00|2514.5|2514.5|2516.5|2515.5|2520|2519.5|2506|2505.5|0
1653915600000|2022-05-30 13:00:00|2516|2516|2521|2520|2525.5|2525|2514|2513.5|0
1653919200000|2022-05-30 14:00:00|2520.5|2520.5|2545.5|2545|2555.5|2555|2520|2519.5|104868
1653922800000|2022-05-30 15:00:00|2546|2545.5|2538.5|2537.5|2546.5|2546|2528|2527.5|0
1653980400000|2022-05-31 07:00:00|2528.5|2523|2532.5|2532|2539.5|2537|2511.5|2511|295171
1653984000000|2022-05-31 08:00:00|2533|2531.5|2541.5|2541|2552|2551|2532.5|2531.5|1457891
1653987600000|2022-05-31 09:00:00|2541|2540.5|2519.5|2519|2545|2544|2516.5|2516|0
1653991200000|2022-05-31 10:00:00|2520|2519.5|2509.5|2509|2520.5|2520|2508.5|2507.5|0
1653994800000|2022-05-31 11:00:00|2510|2509.5|2510|2509|2518|2517|2504.5|2504|53
1653998400000|2022-05-31 12:00:00|2509.5|2508.5|2497|2496|2512|2511|2496|2495.5|0
1654002000000|2022-05-31 13:00:00|2496.5|2496.5|2506|2505.5|2511|2510.5|2495.5|2494.5|157802
1654005600000|2022-05-31 14:00:00|2505.5|2505|2500|2499.5|2511.5|2510.5|2493|2492.5|213523
1654009200000|2022-05-31 15:00:00|2499.5|2499|2493.5|2492.5|2506|2505|2492.5|2492|164830
1654066800000|2022-06-01 07:00:00|2556|2551.5|2555.5|2554|2565|2563|2534|2533|811873
1654070400000|2022-06-01 08:00:00|2556|2554.5|2555.5|2554.5|2566|2565.5|2553|2552|332822
1654074000000|2022-06-01 09:00:00|2556|2555|2560|2559|2561|2560|2552|2551.5|291884
1654077600000|2022-06-01 10:00:00|2559.5|2558.5|2555.5|2555|2559.5|2558.5|2547.5|2546.5|2551584
1654081200000|2022-06-01 11:00:00|2556|2555.5|2555|2554|2566|2565.5|2551|2550|1750000
1654084800000|2022-06-01 12:00:00|2554.5|2554.5|2547|2546.5|2557.5|2557|2546.5|2545.5|0
1654088400000|2022-06-01 13:00:00|2547.5|2547|2534|2533|2551|2550.5|2532.5|2532|0
1654092000000|2022-06-01 14:00:00|2533.5|2533.5|2512.5|2512|2537.5|2536|2505|2504.5|0
1654095600000|2022-06-01 15:00:00|2512|2511.5|2506|2505|2519|2518.5|2502|2501.5|0
1654153200000|2022-06-02 07:00:00|2534|2527|2507|2506|2534|2527.5|2497.5|2496.5|226251
1654156800000|2022-06-02 08:00:00|2507.5|2506.5|2510.5|2510|2520|2519.5|2502|2501|103223
1654160400000|2022-06-02 09:00:00|2511|2510.5|2508.5|2508|2514.5|2514|2505.5|2505|1758370
1654164000000|2022-06-02 10:00:00|2509|2508.5|2510.5|2509.5|2513|2512.5|2503.5|2503|0
1654167600000|2022-06-02 11:00:00|2510|2510|2512.5|2512|2516|2515.5|2507|2506.5|0
1654171200000|2022-06-02 12:00:00|2512|2511.5|2511.5|2511|2517.5|2516|2508|2507.5|0
1654174800000|2022-06-02 13:00:00|2512|2511.5|2500.5|2499.5|2513.5|2512.5|2499|2498.5|0
1654178400000|2022-06-02 14:00:00|2500|2499|2496|2495.5|2510|2508.5|2492|2491|0
1654182000000|2022-06-02 15:00:00|2496.5|2496|2502|2501.5|2502|2501.5|2495.5|2495|0
1654239600000|2022-06-03 07:00:00|2512|2510.5|2499|2498|2519|2517|2499|2498|1142377
1654243200000|2022-06-03 08:00:00|2498.5|2498.5|2487|2486.5|2501.5|2500.5|2482|2481.5|0
1654246800000|2022-06-03 09:00:00|2487.5|2486|2500.5|2499.5|2501.5|2501|2482.5|2481.5|0
1654250400000|2022-06-03 10:00:00|2501|2500|2501.5|2500.5|2504|2503.5|2491.5|2491|0
1654254000000|2022-06-03 11:00:00|2501|2500|2498|2497.5|2507|2506|2498|2497.5|0
1654257600000|2022-06-03 12:00:00|2497.5|2497|2513.5|2512.5|2519|2517.5|2497.5|2496.5|0
1654261200000|2022-06-03 13:00:00|2514|2513|2506.5|2505.5|2523.5|2522.5|2500.5|2500|0
1654264800000|2022-06-03 14:00:00|2507|2506|2493|2492|2511|2510|2486.5|2486|107394
1654268400000|2022-06-03 15:00:00|2492.5|2491.5|2491|2490|2493|2491.5|2486|2485.5|123260
1654498800000|2022-06-06 07:00:00|2551|2550|2569.5|2568.5|2572|2571|2537|2525|524776
1654502400000|2022-06-06 08:00:00|2570|2569|2572.5|2572|2573|2572.5|2564.5|2563.5|273591
1654506000000|2022-06-06 09:00:00|2573|2572.5|2572|2571.5|2574.5|2574|2559.5|2558.5|181485
1654509600000|2022-06-06 10:00:00|2571.5|2571|2566|2565.5|2574|2573.5|2563.5|2563|184543
1654513200000|2022-06-06 11:00:00|2565.5|2565|2572.5|2571.5|2572.5|2572|2564.5|2564|94330
1654516800000|2022-06-06 12:00:00|2572|2571|2583.5|2583|2583.5|2583|2569|2568|159144
1654520400000|2022-06-06 13:00:00|2584|2583.5|2584|2583|2588|2586.5|2575.5|2575|184015
1654524000000|2022-06-06 14:00:00|2584.5|2583.5|2578|2577.5|2589.5|2589|2569.5|2569|223044
1654527600000|2022-06-06 15:00:00|2578.5|2577|2563.5|2562.5|2578.5|2578|2563|2562|205881
1654585200000|2022-06-07 07:00:00|2549.5|2546|2551.5|2551|2563|2562|2542.5|2542|289632
1654588800000|2022-06-07 08:00:00|2552|2551.5|2548.5|2548|2564|2563.5|2547|2546.5|273702
1654592400000|2022-06-07 09:00:00|2548|2547.5|2533|2532.5|2550|2549|2532.5|2532|156498
1654596000000|2022-06-07 10:00:00|2532.5|2532|2525|2524|2536.5|2536|2521.5|2521|349658
1654599600000|2022-06-07 11:00:00|2525.5|2524.5|2531.5|2531|2541|2540.5|2518.5|2517.5|149990
1654603200000|2022-06-07 12:00:00|2532|2531.5|2524.5|2524|2533.5|2532.5|2517|2516.5|247613
1654606800000|2022-06-07 13:00:00|2524|2523.5|2510.5|2510|2525|2524.5|2509.5|2509|176650
1654610400000|2022-06-07 14:00:00|2511|2510.5|2525|2524|2530|2529|2508.5|2508|190486
1654614000000|2022-06-07 15:00:00|2525.5|2524.5|2523.5|2522.5|2526|2525.5|2520.5|2520|121437
1654671600000|2022-06-08 07:00:00|2518.5|2511.5|2496.5|2495.5|2518.5|2515|2487.5|2486.5|238649
1654675200000|2022-06-08 08:00:00|2497|2496|2515.5|2514.5|2516|2515|2494.5|2493.5|115131
1654678800000|2022-06-08 09:00:00|2515|2514|2502.5|2502|2516|2515.5|2502|2501.5|122361
1654682400000|2022-06-08 10:00:00|2502|2501.5|2501.5|2500.5|2505.5|2505|2497.5|2497|99236
1654686000000|2022-06-08 11:00:00|2501|2500|2500.5|2499.5|2508|2507.5|2498.5|2497.5|103738
1654689600000|2022-06-08 12:00:00|2500|2499|2495|2494|2501.5|2501|2489.5|2489|159657
1654693200000|2022-06-08 13:00:00|2495.5|2494.5|2503|2502.5|2505|2504.5|2487.5|2487|314479
1654696800000|2022-06-08 14:00:00|2503.5|2503|2493.5|2493|2503.5|2503|2483.5|2483|233485
1654700400000|2022-06-08 15:00:00|2494|2493.5|2501|2500|2503.5|2503|2492|2491.5|171814
1654758000000|2022-06-09 07:00:00|2489|2485|2516.5|2515.5|2519.5|2519|2486|2485|250343
1654761600000|2022-06-09 08:00:00|2516|2515|2537|2536.5|2538.5|2537.5|2504.5|2504|177137
1654765200000|2022-06-09 09:00:00|2536.5|2536|2516|2515|2538.5|2538|2512.5|2512|97752
1654768800000|2022-06-09 10:00:00|2516.5|2515.5|2525|2524|2527.5|2527|2513|2512.5|1825246
1654772400000|2022-06-09 11:00:00|2524.5|2523.5|2523|2522|2536|2535.5|2520|2518.5|69924
1654776000000|2022-06-09 12:00:00|2522.5|2521.5|2494.5|2494|2527.5|2527|2494.5|2493.5|8
1654779600000|2022-06-09 13:00:00|2494|2493.5|2489.5|2488.5|2501.5|2501|2473|2472|114978
1654783200000|2022-06-09 14:00:00|2490|2489|2493|2492.5|2494|2493|2476|2475|114978
1654786800000|2022-06-09 15:00:00|2492.5|2492|2485|2483.5|2493|2492|2480.5|2480|0
1654844400000|2022-06-10 07:00:00|2466.5|2462|2454.5|2453|2470|2468.5|2445|2444|495177
1654848000000|2022-06-10 08:00:00|2454|2453.5|2422.5|2422|2467.5|2466.5|2418.5|2417.5|324395
1654851600000|2022-06-10 09:00:00|2422|2421.5|2420.5|2419.5|2429|2428|2414.5|2414|160389
1654855200000|2022-06-10 10:00:00|2420|2419|2396.5|2396|2423|2422.5|2387|2386.5|440357
1654858800000|2022-06-10 11:00:00|2396|2395.5|2393.5|2393|2403.5|2403|2386.5|2386|237058
1654862400000|2022-06-10 12:00:00|2394|2392.5|2371|2370|2402|2401|2370.5|2370|534865
1654866000000|2022-06-10 13:00:00|2371.5|2370.5|2369.5|2368|2379|2378|2360|2358.5|487575
1654869600000|2022-06-10 14:00:00|2369|2367.5|2351.5|2351|2369|2368|2341.5|2341|664183
1654873200000|2022-06-10 15:00:00|2351|2350.5|2331|2330|2351.5|2351|2325.5|2325|631929
1655103600000|2022-06-13 07:00:00|2284.5|2280|2252.5|2251|2284.5|2280|2234.5|2233.5|1111935
1655107200000|2022-06-13 08:00:00|2252|2251.5|2244|2243.5|2258.5|2257.5|2237|2236.5|402860
1655110800000|2022-06-13 09:00:00|2243.5|2243|2235.5|2235|2259|2258|2230.5|2230|384500
1655114400000|2022-06-13 10:00:00|2236|2235.5|2236.5|2236|2253.5|2252.5|2234.5|2233.5|332336
1655118000000|2022-06-13 11:00:00|2237|2236.5|2236|2235|2251|2250|2234|2233.5|316776
1655121600000|2022-06-13 12:00:00|2235.5|2234.5|2247|2246|2258.5|2257.5|2234|2233.5|285657
1655125200000|2022-06-13 13:00:00|2247.5|2246.5|2240|2239|2250.5|2250|2236|2235.5|369666
1655128800000|2022-06-13 14:00:00|2239.5|2238.5|2225|2224.5|2246|2245.5|2219.5|2219|605029
1655132400000|2022-06-13 15:00:00|2224.5|2224|2227.5|2225.5|2238.5|2238|2221.5|2220.5|503767
1655190000000|2022-06-14 07:00:00|2291|2280.5|2272.5|2271.5|2291.5|2290.5|2242.5|2241|548931
1655193600000|2022-06-14 08:00:00|2272|2271|2261.5|2260.5|2274.5|2273.5|2253|2252.5|225234
1655197200000|2022-06-14 09:00:00|2260.5|2260|2241|2239.5|2266|2264.5|2239|2238|171204
1655200800000|2022-06-14 10:00:00|2240.5|2240|2228|2227|2241|2240.5|2214.5|2214|216523
1655204400000|2022-06-14 11:00:00|2228.5|2227.5|2239.5|2238.5|2243.5|2242.5|2223.5|2222.5|114038
1655208000000|2022-06-14 12:00:00|2240|2239|2260|2259|2264|2263|2238.5|2238|164409
1655211600000|2022-06-14 13:00:00|2259.5|2258.5|2270.5|2269.5|2274|2273|2250|2249.5|199752
1655215200000|2022-06-14 14:00:00|2270|2269|2259.5|2259|2275|2274.5|2248.5|2247.5|212849
1655218800000|2022-06-14 15:00:00|2260|2258.5|2253|2252|2264.5|2264|2249.5|2249|218505
1655276400000|2022-06-15 07:00:00|2302.5|2300.5|2298.5|2297.5|2328|2326.5|2277|2276|621416
1655280000000|2022-06-15 08:00:00|2298|2297|2304.5|2303.5|2320.5|2320|2296.5|2295|240046
1655283600000|2022-06-15 09:00:00|2305|2304|2312|2310.5|2313|2312|2284|2283|191595
1655287200000|2022-06-15 10:00:00|2311.5|2311|2314.5|2313.5|2316|2315|2303.5|2303|142772
1655290800000|2022-06-15 11:00:00|2315|2314|2323|2322.5|2325.5|2325|2311.5|2311|208193
1655294400000|2022-06-15 12:00:00|2323.5|2322|2308|2307|2323.5|2322.5|2292.5|2292|338032
1655298000000|2022-06-15 13:00:00|2308.5|2307.5|2319|2318.5|2319.5|2319|2298.5|2298|351799
1655301600000|2022-06-15 14:00:00|2318.5|2318|2318|2317.5|2326|2325.5|2313.5|2313|289452
1655305200000|2022-06-15 15:00:00|2318.5|2318|2311|2310|2319.5|2319|2305|2304|310049
1655362800000|2022-06-16 07:00:00|2311.5|2310.5|2292|2290.5|2315|2311.5|2263|2261.5|349058
1655366400000|2022-06-16 08:00:00|2291.5|2290|2288.5|2287.5|2307|2305.5|2287|2286|235712
1655370000000|2022-06-16 09:00:00|2289|2288|2269.5|2268.5|2289.5|2288.5|2262|2261|150114
1655373600000|2022-06-16 10:00:00|2269|2268|2252|2250.5|2278.5|2277|2249|2248|121236
1655377200000|2022-06-16 11:00:00|2251.5|2250|2256|2255|2273|2271.5|2242.5|2242|232013
1655380800000|2022-06-16 12:00:00|2255.5|2255.5|2267|2266|2279|2278|2255.5|2255|178520
1655384400000|2022-06-16 13:00:00|2267.5|2266.5|2239.5|2238.5|2268.5|2267.5|2239|2238.5|252900
1655388000000|2022-06-16 14:00:00|2239|2239|2241|2240.5|2257.5|2257|2236|2235|226862
1655391600000|2022-06-16 15:00:00|2240.5|2240|2254.5|2253.5|2257|2256|2239.5|2239|193271
1655449200000|2022-06-17 07:00:00|2280|2278.5|2277|2276|2293.5|2292|2258.5|2258|375619
1655452800000|2022-06-17 08:00:00|2277.5|2275.5|2301|2300|2306|2305.5|2275.5|2274.5|225748
1655456400000|2022-06-17 09:00:00|2300.5|2299.5|2282|2281|2309|2308.5|2276|2275|705574
1655460000000|2022-06-17 10:00:00|2281.5|2280.5|2300|2299|2302|2301.5|2280.5|2279.5|174131
1655463600000|2022-06-17 11:00:00|2300.5|2299.5|2324|2322.5|2349|2348|2295.5|2294.5|501351
1655467200000|2022-06-17 12:00:00|2323.5|2323|2322|2321|2330|2329|2319|2318|178172
1655470800000|2022-06-17 13:00:00|2321.5|2320.5|2330.5|2329.5|2331.5|2331|2306|2305.5|399411
1655474400000|2022-06-17 14:00:00|2330|2330|2311.5|2310.5|2335|2334.5|2299.5|2299|447904
1655478000000|2022-06-17 15:00:00|2311|2310|2299|2298|2311|2310.5|2298.5|2297.5|212723
1655708400000|2022-06-20 07:00:00|2299.5|2296.5|2298.5|2298|2303|2301.5|2271|2270|358324
1655712000000|2022-06-20 08:00:00|2299|2298.5|2283.5|2282.5|2300|2299.5|2282|2280.5|149964
1655715600000|2022-06-20 09:00:00|2282.5|2282|2305|2304|2305|2304|2280|2279|124991
1655719200000|2022-06-20 10:00:00|2305.5|2304.5|2305|2304.5|2319.5|2318|2302.5|2301.5|1114822
1655722800000|2022-06-20 11:00:00|2305.5|2305|2312|2311|2315|2314|2304|2303.5|0
1655726400000|2022-06-20 12:00:00|2312.5|2311.5|2324|2323|2329.5|2328.5|2307|2306|0
1655730000000|2022-06-20 13:00:00|2324.5|2323.5|2349.5|2348.5|2351.5|2350.5|2320|2319|51814
1655733600000|2022-06-20 14:00:00|2350|2349|2344|2343.5|2359.5|2358.5|2344|2343.5|275636
1655737200000|2022-06-20 15:00:00|2343.5|2343|2340|2338.5|2347.5|2346.5|2337.5|2336.5|161894
1655794800000|2022-06-21 07:00:00|2349.5|2347.5|2411|2409.5|2421|2420|2339.5|2337|617739
1655798400000|2022-06-21 08:00:00|2410.5|2409|2408.5|2407.5|2415|2414.5|2395|2394|151473
1655802000000|2022-06-21 09:00:00|2408|2407|2397.5|2396|2417|2416|2394.5|2393.5|159657
1655805600000|2022-06-21 10:00:00|2397|2395.5|2402|2401|2408.5|2407.5|2387.5|2386.5|171792
1655809200000|2022-06-21 11:00:00|2401.5|2400.5|2388|2387|2405.5|2404.5|2383.5|2383|119451
1655812800000|2022-06-21 12:00:00|2387.5|2386.5|2385|2384.5|2389.5|2388.5|2380|2379|58292
1655816400000|2022-06-21 13:00:00|2384.5|2384|2387|2386|2396.5|2396|2372|2371.5|141729
1655820000000|2022-06-21 14:00:00|2386.5|2385.5|2373.5|2372.5|2391|2390.5|2370|2369|153789
1655823600000|2022-06-21 15:00:00|2373|2372|2379|2378|2379.5|2378|2369|2368|161567
1655881200000|2022-06-22 07:00:00|2323|2312.5|2323|2321.5|2344|2343|2306.5|2304.5|490107
1655884800000|2022-06-22 08:00:00|2322.5|2322|2350|2349|2357.5|2356.5|2318.5|2317.5|213347
1655888400000|2022-06-22 09:00:00|2349.5|2348.5|2352.5|2352|2353.5|2352.5|2335.5|2334|187432
1655892000000|2022-06-22 10:00:00|2353|2351.5|2349.5|2348.5|2359.5|2358.5|2342.5|2341.5|637671
1655895600000|2022-06-22 11:00:00|2350|2349|2362|2361.5|2367|2366|2349|2348|67029
1655899200000|2022-06-22 12:00:00|2361.5|2361|2361|2360|2361.5|2361|2348|2347.5|200138
1655902800000|2022-06-22 13:00:00|2360.5|2360.5|2370|2369|2378|2377|2348.5|2348|186711
1655906400000|2022-06-22 14:00:00|2369.5|2368.5|2373|2372.5|2382|2381.5|2356|2355|400406
1655910000000|2022-06-22 15:00:00|2372.5|2372|2356|2355|2373.5|2372.5|2353|2352.5|164578
1655967600000|2022-06-23 07:00:00|2361.5|2360|2289.5|2288.5|2383|2382|2284|2281.5|456656
1655971200000|2022-06-23 08:00:00|2289|2287.5|2298|2297|2299|2298|2276.5|2276|1135045
1655974800000|2022-06-23 09:00:00|2297.5|2296|2292|2291.5|2314|2312.5|2289.5|2288.5|0
1655978400000|2022-06-23 10:00:00|2291.5|2291|2315|2314|2328.5|2327.5|2291|2290|0
1655982000000|2022-06-23 11:00:00|2315.5|2314.5|2300|2299|2322|2319.5|2292|2291|134214
1655985600000|2022-06-23 12:00:00|2300.5|2299.5|2266|2265|2300.5|2299.5|2264.5|2263.5|230840
1655989200000|2022-06-23 13:00:00|2266.5|2264.5|2245|2244|2271.5|2270|2241|2240|281787
1655992800000|2022-06-23 14:00:00|2244.5|2243.5|2234.5|2233.5|2253.5|2252|2226.5|2225.5|387967
1655996400000|2022-06-23 15:00:00|2234|2233|2230.5|2229.5|2239.5|2238.5|2228.5|2227|349162
1656054000000|2022-06-24 07:00:00|2242.5|2241.5|2205.5|2204.5|2250.5|2249|2201.5|2201|1386011
1656057600000|2022-06-24 08:00:00|2206|2205|2228|2227|2231|2230|2203|2202|0
1656061200000|2022-06-24 09:00:00|2228.5|2227.5|2246.5|2245.5|2249|2248|2222.5|2221|0
1656064800000|2022-06-24 10:00:00|2246|2245|2258|2257|2258|2257|2241|2240|122203
1656068400000|2022-06-24 11:00:00|2257.5|2257.5|2261.5|2261|2270|2269.5|2251|2250|176021
1656072000000|2022-06-24 12:00:00|2261|2260.5|2258|2257|2268|2267|2253|2252|125862
1656075600000|2022-06-24 13:00:00|2258.5|2257.5|2279.5|2278.5|2287|2286|2252.5|2251.5|356987
1656079200000|2022-06-24 14:00:00|2280|2279|2292.5|2292|2298|2297|2280|2279|330520
1656082800000|2022-06-24 15:00:00|2293|2291.5|2290.5|2289.5|2297.5|2297|2288.5|2287.5|116847
1656313200000|2022-06-27 07:00:00|2289|2286|2305.5|2304.5|2315|2314|2282|2280|241366
1656316800000|2022-06-27 08:00:00|2305|2304|2281|2280|2312.5|2311|2279|2278|156190
1656320400000|2022-06-27 09:00:00|2281.5|2280.5|2279.5|2278.5|2290|2289|2275.5|2275|77138
1656324000000|2022-06-27 10:00:00|2279|2279|2294.5|2293.5|2296|2295|2274|2273|95500
1656327600000|2022-06-27 11:00:00|2294|2293|2282.5|2282|2299.5|2298.5|2282.5|2281.5|70769
1656331200000|2022-06-27 12:00:00|2283|2282.5|2281|2280|2291|2290.5|2277.5|2277|241659
1656334800000|2022-06-27 13:00:00|2281.5|2280.5|2250|2249.5|2284.5|2284|2247|2246.5|186560
1656338400000|2022-06-27 14:00:00|2250.5|2249|2265|2264.5|2267|2266.5|2244.5|2243.5|215551
1656342000000|2022-06-27 15:00:00|2264.5|2264|2265.5|2264.5|2267.5|2266.5|2257|2256|144952
1656399600000|2022-06-28 07:00:00|2286|2285.5|2301|2300|2317|2315.5|2282.5|2281|246823
1656403200000|2022-06-28 08:00:00|2301.5|2300.5|2321|2320|2322|2321.5|2300|2299|136442
1656406800000|2022-06-28 09:00:00|2321.5|2320.5|2312|2311.5|2332|2331|2309.5|2308|129349
1656410400000|2022-06-28 10:00:00|2312.5|2312|2316.5|2315.5|2321|2320|2311|2310|68083
1656414000000|2022-06-28 11:00:00|2317|2316|2312.5|2311.5|2322.5|2322|2305.5|2304.5|63795
1656417600000|2022-06-28 12:00:00|2312|2312|2306|2305|2315.5|2314.5|2305.5|2304.5|44042
1656421200000|2022-06-28 13:00:00|2306.5|2305.5|2307|2306.5|2315.5|2315|2295|2294.5|129888
1656424800000|2022-06-28 14:00:00|2307.5|2306|2284.5|2283.5|2310|2308.5|2275.5|2275|385289
1656428400000|2022-06-28 15:00:00|2284|2283|2277.5|2277|2290|2289.5|2275.5|2274.5|121654
1656486000000|2022-06-29 07:00:00|2247|2243.5|2237.5|2236|2269.5|2267.5|2236|2235|386068
1656489600000|2022-06-29 08:00:00|2237|2236.5|2244.5|2244|2252.5|2251.5|2236.5|2235|150683
1656493200000|2022-06-29 09:00:00|2245|2243.5|2239.5|2238.5|2251|2250.5|2239|2238|116550
1656496800000|2022-06-29 10:00:00|2240|2239|2238|2237|2257.5|2256.5|2235.5|2235|95622
1656500400000|2022-06-29 11:00:00|2237.5|2236.5|2240|2239|2243.5|2243|2226|2225|124683
1656504000000|2022-06-29 12:00:00|2239.5|2238.5|2236|2235|2244|2243.5|2228.5|2228|141979
1656507600000|2022-06-29 13:00:00|2235.5|2234.5|2227.5|2226.5|2242|2241.5|2223|2222.5|170514
1656511200000|2022-06-29 14:00:00|2227|2226|2226|2225.5|2234|2233.5|2218|2217|211377
1656514800000|2022-06-29 15:00:00|2226.5|2226|2227.5|2226.5|2235.5|2235|2225.5|2225|192664
1656572400000|2022-06-30 07:00:00|2204|2201.5|2129.5|2128|2208.5|2202|2127|2126|981753
1656576000000|2022-06-30 08:00:00|2130|2128.5|2135|2133.5|2152|2150.5|2104|2103|584893
1656579600000|2022-06-30 09:00:00|2134.5|2133|2116|2115|2135.5|2134.5|2106|2105.5|349506
1656583200000|2022-06-30 10:00:00|2115.5|2114.5|2083.5|2082.5|2120|2119|2072.5|2071.5|505425
1656586800000|2022-06-30 11:00:00|2084|2083|2053|2052.5|2085|2084.5|2051.5|2051|510310
1656590400000|2022-06-30 12:00:00|2052.5|2052|2078|2077|2089|2088|2052|2051.5|611282
1656594000000|2022-06-30 13:00:00|2077.5|2077.5|2061|2060|2083.5|2083|2054|2053|522665
1656597600000|2022-06-30 14:00:00|2061.5|2060.5|2080.5|2080|2084.5|2083.5|2060|2059.5|460275
1656601200000|2022-06-30 15:00:00|2080|2079.5|2093|2092|2097|2096.5|2074|2073.5|379140
1656658800000|2022-07-01 07:00:00|2078.5|2075|2111.5|2110.5|2124|2123|2070|2069.5|729570
1656662400000|2022-07-01 08:00:00|2112|2111|2123.5|2122|2130.5|2129.5|2101|2100|191475
1656666000000|2022-07-01 09:00:00|2124|2122.5|2119.5|2118.5|2134.5|2134|2115|2114|256661
1656669600000|2022-07-01 10:00:00|2120|2119|2087|2086|2121.5|2121|2084.5|2083|108771
1656673200000|2022-07-01 11:00:00|2087.5|2086.5|2084|2083|2091.5|2090|2078|2077.5|180813
1656676800000|2022-07-01 12:00:00|2083.5|2082.5|2083.5|2082.5|2095.5|2094.5|2080.5|2080|118701
1656680400000|2022-07-01 13:00:00|2083|2083|2091.5|2091|2099|2098.5|2070.5|2070|318205
1656684000000|2022-07-01 14:00:00|2091|2090.5|2059.5|2058.5|2095.5|2094|2048.5|2048|446245
1656687600000|2022-07-01 15:00:00|2060|2059|2077|2076|2077|2076|2056.5|2056|287354
1656486000000|2022-06-29 07:00:00|2247|2243.5|2237.5|2236|2269.5|2267.5|2236|2235|386068
1656489600000|2022-06-29 08:00:00|2237|2236.5|2244.5|2244|2252.5|2251.5|2236.5|2235|150683
1656493200000|2022-06-29 09:00:00|2245|2243.5|2239.5|2238.5|2251|2250.5|2239|2238|116550
1656496800000|2022-06-29 10:00:00|2240|2239|2238|2237|2257.5|2256.5|2235.5|2235|95622
1656500400000|2022-06-29 11:00:00|2237.5|2236.5|2240|2239|2243.5|2243|2226|2225|124683
1656504000000|2022-06-29 12:00:00|2239.5|2238.5|2236|2235|2244|2243.5|2228.5|2228|141979
1656507600000|2022-06-29 13:00:00|2235.5|2234.5|2227.5|2226.5|2242|2241.5|2223|2222.5|170514
1656511200000|2022-06-29 14:00:00|2227|2226|2226|2225.5|2234|2233.5|2218|2217|211377
1656514800000|2022-06-29 15:00:00|2226.5|2226|2227.5|2226.5|2235.5|2235|2225.5|2225|192664
1656572400000|2022-06-30 07:00:00|2204|2201.5|2129.5|2128|2208.5|2202|2127|2126|981753
1656576000000|2022-06-30 08:00:00|2130|2128.5|2135|2133.5|2152|2150.5|2104|2103|584893
1656579600000|2022-06-30 09:00:00|2134.5|2133|2116|2115|2135.5|2134.5|2106|2105.5|349506
1656583200000|2022-06-30 10:00:00|2115.5|2114.5|2083.5|2082.5|2120|2119|2072.5|2071.5|505425
1656586800000|2022-06-30 11:00:00|2084|2083|2053|2052.5|2085|2084.5|2051.5|2051|510310
1656590400000|2022-06-30 12:00:00|2052.5|2052|2078|2077|2089|2088|2052|2051.5|611282
1656594000000|2022-06-30 13:00:00|2077.5|2077.5|2061|2060|2083.5|2083|2054|2053|522665
1656597600000|2022-06-30 14:00:00|2061.5|2060.5|2080.5|2080|2084.5|2083.5|2060|2059.5|460275
1656601200000|2022-06-30 15:00:00|2080|2079.5|2093|2092|2097|2096.5|2074|2073.5|379140
1656658800000|2022-07-01 07:00:00|2078.5|2075|2111.5|2110.5|2124|2123|2070|2069.5|729570
1656662400000|2022-07-01 08:00:00|2112|2111|2123.5|2122|2130.5|2129.5|2101|2100|191475
1656666000000|2022-07-01 09:00:00|2124|2122.5|2119.5|2118.5|2134.5|2134|2115|2114|256661
1656669600000|2022-07-01 10:00:00|2120|2119|2087|2086|2121.5|2121|2084.5|2083|108771
1656673200000|2022-07-01 11:00:00|2087.5|2086.5|2084|2083|2091.5|2090|2078|2077.5|180813
1656676800000|2022-07-01 12:00:00|2083.5|2082.5|2083.5|2082.5|2095.5|2094.5|2080.5|2080|118701
1656680400000|2022-07-01 13:00:00|2083|2083|2091.5|2091|2099|2098.5|2070.5|2070|318205
1656684000000|2022-07-01 14:00:00|2091|2090.5|2059.5|2058.5|2095.5|2094|2048.5|2048|446245
1656687600000|2022-07-01 15:00:00|2060|2059|2077|2076|2077|2076|2056.5|2056|287354
1656918000000|2022-07-04 07:00:00|2096|2094|2067.5|2066.5|2100|2098.5|2062.5|2061|264215
1656921600000|2022-07-04 08:00:00|2067|2066|2050|2049|2067.5|2066.5|2048.5|2048|213640
1656925200000|2022-07-04 09:00:00|2049.5|2049.5|2079.5|2078.5|2084|2083|2049.5|2049|151967
1656928800000|2022-07-04 10:00:00|2079|2079|2081|2080|2081|2080|2069.5|2068.5|104084
1656932400000|2022-07-04 11:00:00|2081.5|2080.5|2082.5|2081.5|2086.5|2085.5|2075.5|2075|94703
1656936000000|2022-07-04 12:00:00|2082|2082|2073.5|2073|2084|2083.5|2072|2071|83960
1656939600000|2022-07-04 13:00:00|2074|2073.5|2070.5|2069.5|2077|2076|2066.5|2066|76791
1656943200000|2022-07-04 14:00:00|2070|2069|2063.5|2062.5|2071|2070|2054|2053.5|214972
1656946800000|2022-07-04 15:00:00|2063|2063|2061|2059.5|2069|2068.5|2061|2059|195895
1657004400000|2022-07-05 07:00:00|2077|2073|2044|2043|2082|2080.5|2040|2039|471821
1657008000000|2022-07-05 08:00:00|2044.5|2043.5|2016.5|2015.5|2045|2044|2011|2010|369180
1657011600000|2022-07-05 09:00:00|2017|2016|2018|2016.5|2021.5|2020.5|2004|2003|415511
1657015200000|2022-07-05 10:00:00|2017.5|2017|2038|2037.5|2045.5|2045|2016.5|2015.5|259810
1657018800000|2022-07-05 11:00:00|2038.5|2038|2001.5|2001|2039.5|2038.5|1998|1997.4|237151
1657022400000|2022-07-05 12:00:00|2002|2001.5|1973.8|1973.2|2002.5|2001.5|1971|1970.4|476805
1657026000000|2022-07-05 13:00:00|1974|1973|1971.6|1970.8|1978.2|1977.2|1956.8|1956.2|505840
1657029600000|2022-07-05 14:00:00|1971.4|1970.6|1977|1976.4|1994.4|1994|1970.4|1969.8|531618
1657033200000|2022-07-05 15:00:00|1976.8|1976.2|1972.2|1971.4|1980|1979.4|1968.6|1968.2|360807
1657090800000|2022-07-06 07:00:00|1977.8|1976|1924|1923|1994.8|1993.2|1924|1923|973361
1657094400000|2022-07-06 08:00:00|1923.8|1923.2|1921.2|1920.6|1936.8|1935.6|1911.6|1911|419954
1657098000000|2022-07-06 09:00:00|1920.6|1920.4|1947.6|1946.8|1953.2|1952.2|1915.8|1915|406635
1657101600000|2022-07-06 10:00:00|1947.4|1946.6|1957.8|1957|1971.4|1971.2|1947|1946|327199
1657105200000|2022-07-06 11:00:00|1957.6|1957.2|1948.8|1948|1962|1961.6|1944.2|1943.4|139900
1657108800000|2022-07-06 12:00:00|1948.6|1947.8|1948.6|1948.2|1955.6|1955|1940.6|1940|269780
1657112400000|2022-07-06 13:00:00|1949|1948.4|1971.2|1970.4|1975|1974.6|1948.8|1948.4|330276
1657116000000|2022-07-06 14:00:00|1970.4|1970.2|1963.6|1962.8|1987.2|1986.4|1958.2|1957.4|427954
1657119600000|2022-07-06 15:00:00|1963.4|1963|1957.4|1956.6|1965|1964.4|1954.2|1954|151087
1657177200000|2022-07-07 07:00:00|2000|1998.8|1993.8|1993|2011.5|2010|1981|1980.2|1506862
1657180800000|2022-07-07 08:00:00|1994|1992.8|2008.5|2007.5|2017|2015|1993.4|1992.8|62
1657184400000|2022-07-07 09:00:00|2008|2007|2006.5|2006|2022.5|2021.5|2004|2002.5|69947
1657188000000|2022-07-07 10:00:00|2006|2005.5|2017.5|2016.5|2021|2020|2000.5|2000|139895
1657191600000|2022-07-07 11:00:00|2017|2016|2031|2030|2032|2030.5|2008|2007.5|0
1657195200000|2022-07-07 12:00:00|2030.5|2029.5|2027|2026|2037|2036|2025|2024|39006
1657198800000|2022-07-07 13:00:00|2026.5|2025.5|2030.5|2029.5|2042|2041|2021|2020|45911
1657202400000|2022-07-07 14:00:00|2030|2029|2036|2035.5|2041.5|2040.5|2019|2018|577
1657206000000|2022-07-07 15:00:00|2036.5|2036|2033|2032|2038.5|2038|2030.5|2030|0
1657263600000|2022-07-08 07:00:00|2030|2028|2012.5|2011.5|2037|2036.5|2000.5|2000|315142
1657267200000|2022-07-08 08:00:00|2012|2011|2003.5|2003|2024.5|2023.5|1996.8|1996.2|146996
1657270800000|2022-07-08 09:00:00|2004|2003.5|2032|2031.5|2032|2031.5|1991.8|1991|209398
1657274400000|2022-07-08 10:00:00|2032.5|2031|2051.5|2050.5|2082|2081|2032.5|2031|409771
1657278000000|2022-07-08 11:00:00|2051|2050|2069.5|2069|2071.5|2071|2049.5|2049|225580
1657281600000|2022-07-08 12:00:00|2069|2068.5|2065.5|2065|2076|2075.5|2054.5|2053.5|395708
1657285200000|2022-07-08 13:00:00|2066|2065.5|2057.5|2057|2079|2078.5|2051.5|2051|531604
1657288800000|2022-07-08 14:00:00|2058|2057.5|2068.5|2067.5|2071.5|2070.5|2048|2047|303937
1657292400000|2022-07-08 15:00:00|2069|2068|2079|2078|2080|2079|2066.5|2066|198527
1657522800000|2022-07-11 07:00:00|2040|2035.5|2023.5|2022.5|2047|2042.5|2005|2004|399997
1657526400000|2022-07-11 08:00:00|2023|2022|2038|2037|2040.5|2039|2016|2015|251438
1657530000000|2022-07-11 09:00:00|2037.5|2036.5|2044|2043|2050|2049.5|2034|2033|123729
1657533600000|2022-07-11 10:00:00|2044.5|2043.5|2053|2052|2055|2054.5|2043|2042.5|76624
1657537200000|2022-07-11 11:00:00|2053.5|2052.5|2049.5|2048.5|2056.5|2055.5|2043|2042.5|52472
1657540800000|2022-07-11 12:00:00|2050|2049|2026.5|2026|2053|2052|2026.5|2026|171896
1657544400000|2022-07-11 13:00:00|2027|2025.5|2029|2028|2035|2034.5|2010|2009|215430
1657548000000|2022-07-11 14:00:00|2028.5|2027.5|2020.5|2019.5|2036.5|2036|2018|2017|277701
1657551600000|2022-07-11 15:00:00|2020|2019|2025.5|2024.5|2028.5|2028|2018.5|2018|116171
1657609200000|2022-07-12 07:00:00|2011|2008|2023.5|2022.5|2030.5|2029|2003.5|2002|272119
1657612800000|2022-07-12 08:00:00|2024|2023|2006.5|2005.5|2029|2028.5|2005.5|2004.5|125248
1657616400000|2022-07-12 09:00:00|2006|2005|2000.5|1999.6|2009.5|2009|1991|1990.6|319892
1657620000000|2022-07-12 10:00:00|2000|1999.4|1980|1979.2|2014.5|2014|1977.6|1977|433065
1657623600000|2022-07-12 11:00:00|1979.8|1978.8|1987.4|1986.6|1996.2|1995.4|1978.4|1978|328139
1657627200000|2022-07-12 12:00:00|1987.2|1986.4|2002|2001.5|2006|2005.5|1980.6|1980|349777
1657630800000|2022-07-12 13:00:00|2002.5|2002|2017|2015.5|2024.5|2023|1990.6|1990.2|254002
1657634400000|2022-07-12 14:00:00|2016.5|2016|2031|2030|2036.5|2036|2013|2011.5|266710
1657638000000|2022-07-12 15:00:00|2030.5|2030.5|2038|2037|2039|2038.5|2029|2028.5|295925
1657695600000|2022-07-13 07:00:00|2018.5|2015.5|1978.6|1978.2|2035.5|2032|1977|1976.2|403391
1657699200000|2022-07-13 08:00:00|1978.4|1978|1982.8|1981.8|1991|1990.2|1957.8|1957.4|448273
1657702800000|2022-07-13 09:00:00|1982.6|1981.6|1989.4|1988.8|1992.2|1991.6|1978.6|1978|198857
1657706400000|2022-07-13 10:00:00|1989.6|1989|1990.2|1989.4|1995.8|1995|1983.8|1983.2|122944
1657710000000|2022-07-13 11:00:00|1990|1989.2|1999.8|1999|2009|2008|1986.8|1986.2|150174
1657713600000|2022-07-13 12:00:00|2000|1999.2|2002|2001|2014|2012.5|1977.8|1977|544282
1657717200000|2022-07-13 13:00:00|2001.5|2000.5|1985|1984.2|2001.5|2000.5|1980|1979.2|277615
1657720800000|2022-07-13 14:00:00|1985.2|1984.4|1991.6|1991|1994.6|1994.2|1967.6|1967|356512
1657724400000|2022-07-13 15:00:00|1991.4|1990.8|1987.4|1987.2|1998.2|1997.6|1986.6|1986|198374
1657782000000|2022-07-14 07:00:00|1977.4|1975.2|1977.2|1976.4|1991|1987.2|1968.6|1968|190186
1657785600000|2022-07-14 08:00:00|1977.4|1976.6|1969.4|1968.8|2011.5|2010|1966|1965.6|470728
1657789200000|2022-07-14 09:00:00|1968.8|1968.6|1973.6|1973|1977.2|1976.2|1962|1961.4|165003
1657792800000|2022-07-14 10:00:00|1973.8|1973.2|1965.8|1965|1990|1989.4|1955.8|1955|214342
1657796400000|2022-07-14 11:00:00|1966|1965.2|1950|1949.4|1971.4|1970.4|1945.8|1945|230245
1657800000000|2022-07-14 12:00:00|1950.4|1949.2|1936.2|1935.6|1952|1951.2|1934.8|1934|187587
1657803600000|2022-07-14 13:00:00|1936|1935.4|1926|1925|1946.8|1946.2|1922|1921.2|292581
1657807200000|2022-07-14 14:00:00|1925.8|1924.6|1918|1917.4|1925.8|1925|1912.2|1912|479710
1657810800000|2022-07-14 15:00:00|1918.2|1917.6|1919.6|1919.2|1927.8|1927.4|1916|1915.2|562131
1657868400000|2022-07-15 07:00:00|1916.2|1915|1939|1938|1942.4|1941.4|1898|1896.4|336174
1657872000000|2022-07-15 08:00:00|1938.8|1938.4|1940|1939.2|1952.8|1952.4|1938|1937|224318
1657875600000|2022-07-15 09:00:00|1939.8|1939.4|1921.2|1920.4|1949.6|1949|1916.6|1915.8|720707
1657879200000|2022-07-15 10:00:00|1921.4|1920.6|1932.6|1932|1933.4|1932.6|1905.6|1905|276274
1657882800000|2022-07-15 11:00:00|1932.4|1932.2|1925.8|1925.4|1937.4|1937|1922.8|1922.2|93277
1657886400000|2022-07-15 12:00:00|1925.6|1925.2|1917.4|1916.4|1937.8|1937.4|1917|1916.4|320231
1657890000000|2022-07-15 13:00:00|1917|1916.6|1926.6|1925.6|1933.6|1932.8|1914.8|1914.2|379860
1657893600000|2022-07-15 14:00:00|1926.8|1925.8|1955.4|1955|1961.2|1960.4|1926|1924.4|433365
1657897200000|2022-07-15 15:00:00|1955.8|1955.2|1957.4|1956.8|1959.8|1959.2|1954.6|1953.8|142458
1658127600000|2022-07-18 07:00:00|1983.2|1980|1994.6|1993.8|1996|1994.8|1973.8|1971.2|344726
1658131200000|2022-07-18 08:00:00|1995|1994|1998.2|1997.6|2018|2017|1993.2|1992.2|189993
1658134800000|2022-07-18 09:00:00|1998.4|1998|2016.5|2015.5|2018|2017|1997.6|1997.2|131813
1658138400000|2022-07-18 10:00:00|2016|2016|2015|2014|2024|2023|2008|2007.5|192012
1658142000000|2022-07-18 11:00:00|2014.5|2014.5|2030|2029|2031.5|2031|2011.5|2011|127007
1658145600000|2022-07-18 12:00:00|2030.5|2029.5|2016|2015.5|2032.5|2032|2010.5|2010|214481
1658149200000|2022-07-18 13:00:00|2016.5|2016|2029|2028.5|2038|2037|2011.5|2011|344105
1658152800000|2022-07-18 14:00:00|2028.5|2028|2027.5|2026.5|2030|2029.5|2015|2014.5|325461
1658156400000|2022-07-18 15:00:00|2027|2027|2015|2014|2028.5|2027.5|2009.5|2009|317935
1658214000000|2022-07-19 07:00:00|1999.8|1997.2|2022.5|2021.5|2030|2029|1992|1991|259197
1658217600000|2022-07-19 08:00:00|2022|2021|2016|2015|2029.5|2028|2009.5|2008.5|195073
1658221200000|2022-07-19 09:00:00|2015.5|2014.5|2043|2042|2046.5|2045.5|2015|2014|300207
1658224800000|2022-07-19 10:00:00|2042.5|2042.5|2051|2050|2062|2061.5|2042|2041|443980
1658228400000|2022-07-19 11:00:00|2050.5|2049.5|2037|2036|2052.5|2051.5|2033.5|2032.5|118400
1658232000000|2022-07-19 12:00:00|2037.5|2036.5|2059.5|2058.5|2060|2059|2036|2035.5|132762
1658235600000|2022-07-19 13:00:00|2059|2059|2067.5|2066.5|2067.5|2067|2052|2051|303724
1658239200000|2022-07-19 14:00:00|2068|2067|2102.5|2101.5|2120|2119|2065.5|2065|874852
1658242800000|2022-07-19 15:00:00|2102|2101|2101.5|2100.5|2112.5|2112|2099|2098|289470
1658300400000|2022-07-20 07:00:00|2114.5|2110.5|2099.5|2098|2132|2131|2091|2090|572004
1658304000000|2022-07-20 08:00:00|2099|2097.5|2118|2117|2137|2135.5|2093|2092|387265
1658307600000|2022-07-20 09:00:00|2117.5|2116.5|2127|2126.5|2136|2135|2117|2116|173539
1658311200000|2022-07-20 10:00:00|2126.5|2126|2088|2087|2131.5|2130.5|2080.5|2080|412749
1658314800000|2022-07-20 11:00:00|2088.5|2087.5|2076.5|2075.5|2094.5|2093.5|2068|2067|265858
1658318400000|2022-07-20 12:00:00|2076|2075|2059.5|2058.5|2084|2083|2048.5|2047|463510
1658322000000|2022-07-20 13:00:00|2059|2059|2069|2068|2075|2074|2055|2054|266363
1658325600000|2022-07-20 14:00:00|2069.5|2068.5|2091.5|2090.5|2091.5|2091|2067.5|2066|232179
1658329200000|2022-07-20 15:00:00|2091|2090|2092.5|2090.5|2093.5|2092.5|2077|2076.5|186788
1658386800000|2022-07-21 07:00:00|2074|2060.5|2046|2045.5|2089|2087.5|2045.5|2044|411579
1658390400000|2022-07-21 08:00:00|2046.5|2045|2049|2047.5|2050.5|2050|2012|2011|485897
1658394000000|2022-07-21 09:00:00|2049.5|2048|2075|2074|2078|2077.5|2036|2035|178407
1658397600000|2022-07-21 10:00:00|2074.5|2073.5|2076|2075|2087|2086.5|2070|2069.5|175103
1658401200000|2022-07-21 11:00:00|2076.5|2074.5|2072|2071|2081|2080|2066|2065|93004
1658404800000|2022-07-21 12:00:00|2072.5|2071.5|2104|2102.5|2129|2128|2057.5|2054.5|860480
1658408400000|2022-07-21 13:00:00|2103.5|2103|2075.5|2074.5|2106|2105|2050.5|2050|511374
1658412000000|2022-07-21 14:00:00|2076|2075|2087.5|2086.5|2091.5|2090|2054.5|2053.5|355426
1658415600000|2022-07-21 15:00:00|2087|2087|2072.5|2071.5|2087|2087|2070|2069.5|143057
1658473200000|2022-07-22 07:00:00|2055|2053|2043.5|2042.5|2084|2083|2043|2042|388561
1658476800000|2022-07-22 08:00:00|2044|2043.5|2036|2035|2052|2050.5|2026|2025.5|293144
1658480400000|2022-07-22 09:00:00|2035.5|2034.5|2039|2037.5|2065|2064|2034.5|2033.5|233884
1658484000000|2022-07-22 10:00:00|2038.5|2038|2040|2039|2053.5|2052.5|2032.5|2032|140355
1658487600000|2022-07-22 11:00:00|2040.5|2039.5|2044.5|2044|2049.5|2048.5|2032|2031|127312
1658491200000|2022-07-22 12:00:00|2045|2043.5|2050.5|2049.5|2063|2062|2043|2042.5|233677
1658494800000|2022-07-22 13:00:00|2050|2049|2036|2034.5|2060|2059.5|2035.5|2034|212685
1658498400000|2022-07-22 14:00:00|2035.5|2035|2037.5|2036.5|2044.5|2043.5|2031.5|2031|259328
1658502000000|2022-07-22 15:00:00|2037|2037|2037|2036|2044.5|2044|2033.5|2033|103241
1658732400000|2022-07-25 07:00:00|2031|2025.5|2052.5|2051.5|2056|2055|2024.5|2022.5|454425
1658736000000|2022-07-25 08:00:00|2053|2052|2067.5|2066.5|2072|2071|2049|2047.5|187794
1658739600000|2022-07-25 09:00:00|2067|2066|2076.5|2075.5|2085|2084|2065.5|2064.5|240410
1658743200000|2022-07-25 10:00:00|2076|2075|2086.5|2086|2087|2086.5|2069.5|2068.5|106224
1658746800000|2022-07-25 11:00:00|2086|2085.5|2089.5|2088.5|2094|2093|2082|2081|314049
1658750400000|2022-07-25 12:00:00|2090|2089|2089.5|2089|2096.5|2096|2087.5|2086.5|164956
1658754000000|2022-07-25 13:00:00|2090|2089.5|2090|2089|2093|2092|2076|2075|203175
1658757600000|2022-07-25 14:00:00|2089.5|2088.5|2076.5|2076|2097.5|2097|2071|2070.5|529925
1658761200000|2022-07-25 15:00:00|2077|2076.5|2081.5|2080.5|2081.5|2080.5|2071.5|2070.5|184319
1658818800000|2022-07-26 07:00:00|2079|2070.5|2067|2065.5|2083.5|2080|2054.5|2053.5|298922
1658822400000|2022-07-26 08:00:00|2066.5|2066|2072.5|2071.5|2077|2076.5|2057.5|2056.5|103150
1658826000000|2022-07-26 09:00:00|2073|2072|2074|2073|2077|2076|2063.5|2063|96020
1658829600000|2022-07-26 10:00:00|2073.5|2073.5|2056.5|2055.5|2084|2083|2049|2048|213497
1658833200000|2022-07-26 11:00:00|2056|2055|2056|2055|2060.5|2060|2051|2050.5|78382
1658836800000|2022-07-26 12:00:00|2055.5|2054.5|2061.5|2060.5|2065|2064.5|2052|2051.5|178156
1658840400000|2022-07-26 13:00:00|2061|2061|2066|2065|2069.5|2068|2049.5|2048.5|232715
1658844000000|2022-07-26 14:00:00|2065.5|2064.5|2073.5|2073|2075|2074.5|2056.5|2055.5|140745
1658847600000|2022-07-26 15:00:00|2074|2073.5|2068|2067|2074.5|2074|2066.5|2066|136568
1658905200000|2022-07-27 07:00:00|2086.5|2085|2094.5|2093.5|2114.5|2113.5|2086|2085|407698
1658908800000|2022-07-27 08:00:00|2095|2094|2081|2080.5|2106|2104.5|2079|2078.5|141765
1658912400000|2022-07-27 09:00:00|2080.5|2080|2097.5|2096.5|2101.5|2100.5|2077|2076|143354
1658916000000|2022-07-27 10:00:00|2098|2097|2094|2093.5|2099|2098|2082.5|2081.5|101347
1658919600000|2022-07-27 11:00:00|2093.5|2093|2105.5|2104.5|2105.5|2105|2090|2089|76654
1658923200000|2022-07-27 12:00:00|2105|2105|2101.5|2101|2106.5|2106|2098.5|2097.5|111608
1658926800000|2022-07-27 13:00:00|2102|2101.5|2093|2092.5|2103.5|2103|2085|2084|194768
1658930400000|2022-07-27 14:00:00|2093.5|2092|2099.5|2099|2103.5|2103|2092|2091|193417
1658934000000|2022-07-27 15:00:00|2099|2098.5|2100|2098.5|2102|2101.5|2093|2092.5|102432
1658991600000|2022-07-28 07:00:00|2123|2121|2131|2130.5|2139|2138.5|2111|2109|304947
1658995200000|2022-07-28 08:00:00|2130.5|2130|2140.5|2139.5|2141|2140.5|2123|2122|161290
1658998800000|2022-07-28 09:00:00|2141|2140|2134.5|2133.5|2146.5|2146|2129|2127|211231
1659002400000|2022-07-28 10:00:00|2135|2134|2133.5|2132.5|2139|2138|2125.5|2124.5|167462
1659006000000|2022-07-28 11:00:00|2134|2133|2129|2128|2135.5|2134.5|2122|2121.5|80012
1659009600000|2022-07-28 12:00:00|2128.5|2128.5|2103|2102|2129|2128.5|2098.5|2097.5|333365
1659013200000|2022-07-28 13:00:00|2102.5|2102.5|2101.5|2100.5|2111|2110.5|2097.5|2097|370530
1659016800000|2022-07-28 14:00:00|2101|2101|2102|2101.5|2104.5|2104|2095|2094.5|184121
1659020400000|2022-07-28 15:00:00|2102.5|2102|2109.5|2108|2112|2111|2101|2100|107649
1659078000000|2022-07-29 07:00:00|2142|2140|2173|2172|2187|2185.5|2135|2132.5|765417
1659081600000|2022-07-29 08:00:00|2173.5|2172.5|2168.5|2167.5|2177.5|2177|2165.5|2164.5|186659
1659085200000|2022-07-29 09:00:00|2168|2168|2178|2177.5|2184|2183|2166|2165|342004
1659088800000|2022-07-29 10:00:00|2178.5|2178|2198|2197.5|2199|2198.5|2173|2171.5|300467
1659092400000|2022-07-29 11:00:00|2198.5|2197|2193|2192.5|2200|2199.5|2186.5|2185.5|183208
1659096000000|2022-07-29 12:00:00|2192.5|2192|2194.5|2194|2207|2206.5|2190.5|2189.5|391588
1659099600000|2022-07-29 13:00:00|2195|2194.5|2182.5|2182|2195|2194.5|2174|2173|199971
1659103200000|2022-07-29 14:00:00|2182|2181.5|2192|2191|2194|2193|2180|2179.5|305147
1659106800000|2022-07-29 15:00:00|2191.5|2190.5|2178.5|2177|2194.5|2193.5|2177|2176|221263
1659337200000|2022-08-01 07:00:00|2183.5|2182|2197|2196|2210|2208.5|2179|2178|367956
1659340800000|2022-08-01 08:00:00|2197.5|2196.5|2199|2198.5|2209|2207.5|2197|2196|163673
1659344400000|2022-08-01 09:00:00|2199.5|2199|2194.5|2193.5|2205|2204.5|2192|2191|115560
1659348000000|2022-08-01 10:00:00|2195|2194|2197|2196.5|2201|2200.5|2192|2191.5|167344
1659351600000|2022-08-01 11:00:00|2196.5|2196|2198|2197.5|2200|2199.5|2193|2192.5|82811
1659355200000|2022-08-01 12:00:00|2198.5|2197|2189|2188|2206|2205|2188.5|2188|177194
1659358800000|2022-08-01 13:00:00|2189.5|2188.5|2170.5|2170|2189.5|2189|2163|2162.5|271043
1659362400000|2022-08-01 14:00:00|2171|2169.5|2170.5|2169.5|2190|2189|2165.5|2165|182268
1659366000000|2022-08-01 15:00:00|2171|2170|2166|2165|2171|2170.5|2161|2160.5|140205
1659423600000|2022-08-02 07:00:00|2157|2155|2137.5|2136.5|2164.5|2163|2133|2132.5|300963
1659427200000|2022-08-02 08:00:00|2138|2137|2156|2155|2161|2160|2137.5|2136|91839
1659430800000|2022-08-02 09:00:00|2156.5|2155.5|2151|2150|2163|2162|2151|2150|113263
1659434400000|2022-08-02 10:00:00|2150.5|2149.5|2141.5|2141|2152.5|2151.5|2139|2138|73030
1659438000000|2022-08-02 11:00:00|2141|2140.5|2155.5|2154.5|2157.5|2157|2140.5|2139.5|84416
1659441600000|2022-08-02 12:00:00|2155|2155|2157|2156|2158.5|2157.5|2149.5|2149|71223
1659445200000|2022-08-02 13:00:00|2157.5|2156.5|2162.5|2161|2176|2175|2155|2154|194630
1659448800000|2022-08-02 14:00:00|2163|2161.5|2161.5|2160.5|2175|2174.5|2153|2151.5|245877
1659452400000|2022-08-02 15:00:00|2161|2160|2160.5|2159.5|2165.5|2164.5|2157.5|2156.5|223278
1659510000000|2022-08-03 07:00:00|2257|2252.5|2250.5|2249.5|2264|2261.5|2202|2200.5|1500672
1659513600000|2022-08-03 08:00:00|2250|2249|2251.5|2250.5|2260|2258.5|2244|2243|293156
1659517200000|2022-08-03 09:00:00|2251|2250|2252.5|2251.5|2254|2253.5|2239|2238|340404
1659520800000|2022-08-03 10:00:00|2252|2251|2242.5|2242|2263|2262.5|2242|2241.5|352567
1659524400000|2022-08-03 11:00:00|2243|2241.5|2232|2231.5|2245.5|2244|2221.5|2221|230359
1659528000000|2022-08-03 12:00:00|2232.5|2232|2243.5|2243|2246.5|2245.5|2228.5|2227.5|197909
1659531600000|2022-08-03 13:00:00|2244|2242.5|2231.5|2231|2244|2242.5|2229|2228|131597
1659535200000|2022-08-03 14:00:00|2232|2231.5|2229.5|2229|2234.5|2234|2216.5|2216|311509
1659538800000|2022-08-03 15:00:00|2230|2229.5|2245.5|2244.5|2245.5|2244.5|2223|2222.5|408706
1659596400000|2022-08-04 07:00:00|2248|2240|2277.5|2276.5|2283.5|2283|2237|2235|478233
1659600000000|2022-08-04 08:00:00|2277|2276|2268.5|2268|2284|2283.5|2267|2265.5|237437
1659603600000|2022-08-04 09:00:00|2269.5|2269|2267|2266|2271.5|2270.5|2259|2258|303345
1659607200000|2022-08-04 10:00:00|2267.5|2265.5|2279.5|2278.5|2281|2280|2266|2265|179091
1659610800000|2022-08-04 11:00:00|2279|2279|2256.5|2256|2280|2279|2255|2254|211282
1659614400000|2022-08-04 12:00:00|2257|2255.5|2255.5|2255|2260.5|2259.5|2248.5|2248|134212
1659618000000|2022-08-04 13:00:00|2255|2254.5|2254|2253.5|2262.5|2261.5|2245.5|2245|287227
1659621600000|2022-08-04 14:00:00|2254.5|2254|2263|2262.5|2263|2262.5|2246.5|2246|278297
1659625200000|2022-08-04 15:00:00|2263.5|2262|2277.5|2276|2278|2276.5|2258.5|2258|270270
1659682800000|2022-08-05 07:00:00|2280|2279|2282.5|2281.5|2290.5|2289.5|2272.5|2271|239965
1659686400000|2022-08-05 08:00:00|2283.5|2282|2277.5|2277|2292|2291|2273|2272|194793
1659690000000|2022-08-05 09:00:00|2278|2277.5|2274.5|2274|2281.5|2280.5|2265.5|2265|128887
1659693600000|2022-08-05 10:00:00|2275|2274.5|2272.5|2271.5|2281|2280|2270|2269|117770
1659697200000|2022-08-05 11:00:00|2272|2272|2278|2277.5|2282.5|2282|2270|2269|170189
1659700800000|2022-08-05 12:00:00|2278.5|2278|2275.5|2274.5|2283.5|2282.5|2263.5|2262|321877
1659704400000|2022-08-05 13:00:00|2275|2274|2292.5|2291.5|2295.5|2294.5|2269|2268|399407
1659708000000|2022-08-05 14:00:00|2292|2292|2292.5|2292|2299.5|2299|2290.5|2289.5|304499
1659711600000|2022-08-05 15:00:00|2292|2291.5|2293.5|2276.5|2293.5|2292|2282|2276.5|174500
1659942000000|2022-08-08 07:00:00|2296.5|2295|2280|2279|2306.5|2305|2272.5|2271.5|254179
1659945600000|2022-08-08 08:00:00|2280.5|2278.5|2271.5|2270|2280.5|2279.5|2263.5|2262|174916
1659949200000|2022-08-08 09:00:00|2271|2269.5|2274.5|2274|2276.5|2276|2266.5|2265.5|142652
1659952800000|2022-08-08 10:00:00|2274|2273.5|2288.5|2288|2290|2289.5|2273|2272|107565
1659956400000|2022-08-08 11:00:00|2289|2288.5|2289.5|2288.5|2294|2293|2285|2284|85621
1659960000000|2022-08-08 12:00:00|2289|2288|2296|2295.5|2296.5|2295.5|2285|2284|140873
1659963600000|2022-08-08 13:00:00|2295.5|2295|2287|2286.5|2299|2298|2285|2284.5|201699
1659967200000|2022-08-08 14:00:00|2287.5|2287|2295|2294.5|2297.5|2297|2286|2285.5|184509
1659970800000|2022-08-08 15:00:00|2295.5|2295|2294.5|2293.5|2300.5|2300|2292|2291|175648
1660028400000|2022-08-09 07:00:00|2276.5|2272.5|2300|2299|2307|2305.5|2268.5|2268|400339
1660032000000|2022-08-09 08:00:00|2299.5|2298.5|2302|2301.5|2305|2304|2297|2296|167064
1660035600000|2022-08-09 09:00:00|2302.5|2301|2299.5|2299|2306.5|2306|2293.5|2292.5|170646
1660039200000|2022-08-09 10:00:00|2299|2298.5|2291.5|2291|2300|2299.5|2284|2283|143027
1660042800000|2022-08-09 11:00:00|2292|2291.5|2281.5|2281|2294.5|2294|2276|2275.5|118135
1660046400000|2022-08-09 12:00:00|2282|2281.5|2279.5|2279|2287|2286.5|2279|2278|186837
1660050000000|2022-08-09 13:00:00|2280|2279.5|2284|2283|2289.5|2288.5|2278.5|2278|231086
1660053600000|2022-08-09 14:00:00|2283.5|2282.5|2280.5|2279.5|2283.5|2282.5|2278.5|2278|240375
1660057200000|2022-08-09 15:00:00|2280|2280|2278.5|2277.5|2284|2283.5|2277|2276|122157
1660114800000|2022-08-10 07:00:00|2278|2275|2295.5|2295|2305|2304|2266.5|2265|274235
1660118400000|2022-08-10 08:00:00|2296|2294.5|2302|2301.5|2308|2307|2292.5|2292|168485
1660122000000|2022-08-10 09:00:00|2302.5|2301|2292|2291.5|2305.5|2305|2289|2288.5|141340
1660125600000|2022-08-10 10:00:00|2292.5|2292|2292.5|2292|2293|2292|2287.5|2287|96512
1660129200000|2022-08-10 11:00:00|2292|2291.5|2292|2291.5|2296|2295.5|2284.5|2284|154655
1660132800000|2022-08-10 12:00:00|2291.5|2291|2306.5|2305.5|2314|2313|2291|2290.5|528291
1660136400000|2022-08-10 13:00:00|2306|2305|2311|2310.5|2316.5|2316|2297.5|2296.5|297470
1660140000000|2022-08-10 14:00:00|2310.5|2310|2323|2322.5|2323.5|2323|2306.5|2306|305286
1660143600000|2022-08-10 15:00:00|2323.5|2323|2329.5|2328.5|2330.5|2329.5|2323.5|2322.5|381081
1660201200000|2022-08-11 07:00:00|2344|2342.5|2338.5|2337.5|2355|2354.5|2338|2337|360351
1660204800000|2022-08-11 08:00:00|2338|2337|2344|2343|2346|2345.5|2334|2333|164977
1660208400000|2022-08-11 09:00:00|2343.5|2343.5|2319|2318|2344|2343.5|2318.5|2318|160163
1660212000000|2022-08-11 10:00:00|2319.5|2318.5|2322|2321.5|2328|2327|2317|2316.5|116610
1660215600000|2022-08-11 11:00:00|2322.5|2322|2327|2326|2329.5|2328.5|2322.5|2322|83843
1660219200000|2022-08-11 12:00:00|2327.5|2326.5|2343.5|2342.5|2346|2345|2325.5|2324.5|158663
1660222800000|2022-08-11 13:00:00|2343|2343|2347|2346.5|2353|2352.5|2341.5|2340.5|189365
1660226400000|2022-08-11 14:00:00|2346.5|2346|2337.5|2336.5|2352|2351|2334|2333.5|246560
1660230000000|2022-08-11 15:00:00|2337|2336|2337|2336.5|2338.5|2338|2329.5|2329|174210
1660287600000|2022-08-12 07:00:00|2345|2343|2369|2368|2373|2372.5|2344|2338|297565
1660291200000|2022-08-12 08:00:00|2369.5|2368.5|2369.5|2369|2379|2378.5|2366.5|2365.5|198562
1660294800000|2022-08-12 09:00:00|2369|2368.5|2375|2374|2379|2378.5|2365|2364|127558
1660298400000|2022-08-12 10:00:00|2374.5|2373.5|2368|2367.5|2374.5|2374|2359|2358|112932
1660302000000|2022-08-12 11:00:00|2367.5|2367|2371|2370.5|2373.5|2373|2366|2365|95284
1660305600000|2022-08-12 12:00:00|2371.5|2371|2376|2375|2380|2379|2367|2366.5|211464
1660309200000|2022-08-12 13:00:00|2375.5|2375.5|2376|2375|2383|2382.5|2370.5|2370|237131
1660312800000|2022-08-12 14:00:00|2375.5|2374.5|2370.5|2369.5|2380|2379.5|2369.5|2368.5|322636
1660316400000|2022-08-12 15:00:00|2371|2370|2378.5|2377|2378.5|2377.5|2360.5|2360|225193
1660546800000|2022-08-15 07:00:00|2380|2377|2370.5|2369.5|2380|2377.5|2365|2364|162680
1660550400000|2022-08-15 08:00:00|2371|2369|2374|2373.5|2379|2378|2368|2367|132641
1660554000000|2022-08-15 09:00:00|2374.5|2374|2366|2365|2375|2374.5|2360|2359.5|106609
1660557600000|2022-08-15 10:00:00|2365.5|2365.5|2367.5|2366.5|2368.5|2367.5|2360.5|2360|77434
1660561200000|2022-08-15 11:00:00|2367|2367|2349|2348.5|2367.5|2367|2346.5|2345.5|91750
1660564800000|2022-08-15 12:00:00|2348.5|2348|2349|2348|2359|2358.5|2345|2344|127993
1660568400000|2022-08-15 13:00:00|2349.5|2348.5|2343|2342|2349.5|2349|2334|2333.5|223561
1660572000000|2022-08-15 14:00:00|2342.5|2341.5|2346.5|2345.5|2352|2351|2335|2334|316877
1660575600000|2022-08-15 15:00:00|2346|2346|2353|2352|2354|2353.5|2346|2345.5|96553
1660633200000|2022-08-16 07:00:00|2359.5|2359|2384|2383.5|2384|2383.5|2353|2352|206220
1660636800000|2022-08-16 08:00:00|2384.5|2384|2383|2382.5|2388.5|2388|2376.5|2375.5|128626
1660640400000|2022-08-16 09:00:00|2383.5|2383|2377.5|2376.5|2389.5|2389|2372.5|2372|134577
1660644000000|2022-08-16 10:00:00|2377|2377|2370.5|2370|2378|2377|2369|2368|111799
1660647600000|2022-08-16 11:00:00|2370|2369.5|2368|2367.5|2377.5|2376.5|2365.5|2364.5|89959
1660651200000|2022-08-16 12:00:00|2368.5|2368|2362.5|2361.5|2370.5|2370|2361.5|2361|171917
1660654800000|2022-08-16 13:00:00|2363|2362|2368.5|2368|2369|2368.5|2356.5|2356|205952
1660658400000|2022-08-16 14:00:00|2368|2367.5|2366.5|2366|2376.5|2375.5|2363.5|2363|244538
1660662000000|2022-08-16 15:00:00|2367|2366.5|2364|2363.5|2369|2368.5|2363|2362|83984
1660719600000|2022-08-17 07:00:00|2382|2380|2387|2386.5|2405|2404|2381.5|2380|421550
1660723200000|2022-08-17 08:00:00|2386.5|2386|2375|2374.5|2387|2386.5|2369.5|2368.5|138279
1660726800000|2022-08-17 09:00:00|2375.5|2374|2372|2371.5|2380|2379|2369.5|2368.5|102573
1660730400000|2022-08-17 10:00:00|2371.5|2371|2351.5|2351|2372.5|2372|2345.5|2345|114300
1660734000000|2022-08-17 11:00:00|2352|2351.5|2344.5|2343.5|2354|2353|2340|2338.5|72548
1660737600000|2022-08-17 12:00:00|2345|2344|2334.5|2334|2347|2345.5|2334|2333|126396
1660741200000|2022-08-17 13:00:00|2335|2334.5|2330.5|2330|2338|2337.5|2326|2325.5|220536
1660744800000|2022-08-17 14:00:00|2330|2329.5|2324.5|2323.5|2336.5|2336|2324.5|2323.5|226269
1660748400000|2022-08-17 15:00:00|2325|2324|2323|2322.5|2328.5|2327.5|2322.5|2322|173599
1660806000000|2022-08-18 07:00:00|2324.5|2322|2317.5|2316.5|2333.5|2332|2315|2313.5|267774
1660809600000|2022-08-18 08:00:00|2318|2317|2314|2313|2323.5|2322.5|2307.5|2306.5|126106
1660813200000|2022-08-18 09:00:00|2314.5|2313.5|2313|2312.5|2317|2316|2311|2309.5|110257
1660816800000|2022-08-18 10:00:00|2313.5|2313|2316.5|2315.5|2329|2328|2313|2312|147539
1660820400000|2022-08-18 11:00:00|2316|2316|2318.5|2318|2321.5|2321|2310.5|2310|93016
1660824000000|2022-08-18 12:00:00|2319|2317.5|2327|2326|2328|2327.5|2315|2314.5|112487
1660827600000|2022-08-18 13:00:00|2327.5|2326.5|2310.5|2309.5|2327.5|2327|2304.5|2304|188279
1660831200000|2022-08-18 14:00:00|2310|2310|2317.5|2317|2320.5|2320|2306|2305.5|224494
1660834800000|2022-08-18 15:00:00|2317|2316.5|2319|2318|2319.5|2318.5|2313|2312|186862
1660892400000|2022-08-19 07:00:00|2301.5|2300.5|2296|2295.5|2313|2310.5|2289.5|2288.5|473753
1660896000000|2022-08-19 08:00:00|2295.5|2295|2283.5|2282|2301.5|2301|2273.5|2273|398378
1660899600000|2022-08-19 09:00:00|2283|2282.5|2265.5|2265|2284|2283.5|2264|2263|443618
1660903200000|2022-08-19 10:00:00|2265|2264.5|2272.5|2272|2287.5|2287|2265|2264.5|193771
1660906800000|2022-08-19 11:00:00|2273|2272.5|2278.5|2277.5|2279.5|2279|2272|2271|138749
1660910400000|2022-08-19 12:00:00|2278|2278|2265.5|2265|2284|2283|2265.5|2264.5|171442
1660914000000|2022-08-19 13:00:00|2266|2264.5|2252|2251.5|2266|2265|2243|2242.5|457266
1660917600000|2022-08-19 14:00:00|2252.5|2252|2252|2251|2263.5|2263|2248.5|2247.5|397946
1660921200000|2022-08-19 15:00:00|2251.5|2251.5|2249.5|2249|2254|2253.5|2248|2247.5|232765
1661151600000|2022-08-22 07:00:00|2244|2240|2189.5|2188.5|2244|2240.5|2184|2183|505682
1661155200000|2022-08-22 08:00:00|2190|2189|2191|2190|2193.5|2193|2169|2168|495792
1661158800000|2022-08-22 09:00:00|2190.5|2189.5|2184|2183|2195|2194.5|2174|2172.5|249738
1661162400000|2022-08-22 10:00:00|2183.5|2183.5|2193.5|2193|2198.5|2197.5|2178.5|2177.5|134737
1661166000000|2022-08-22 11:00:00|2194|2193.5|2182|2181.5|2202|2201|2174.5|2174|559027
1661169600000|2022-08-22 12:00:00|2182.5|2182|2171.5|2171|2183.5|2183|2166.5|2166|148490
1661173200000|2022-08-22 13:00:00|2172|2171.5|2166|2165|2175.5|2175|2156.5|2156|369397
1661176800000|2022-08-22 14:00:00|2165.5|2164.5|2168|2167.5|2173.5|2173|2158|2157|487716
1661180400000|2022-08-22 15:00:00|2168.5|2168|2173|2172.5|2181.5|2181|2168|2167.5|315456
1661238000000|2022-08-23 07:00:00|2159|2156.5|2206.5|2205|2213.5|2212.5|2153|2152|448939
1661241600000|2022-08-23 08:00:00|2207.5|2205.5|2198.5|2197.5|2211|2209.5|2192.5|2191.5|183891
1661245200000|2022-08-23 09:00:00|2198|2197|2213|2212|2218.5|2217.5|2194|2193.5|174534
1661248800000|2022-08-23 10:00:00|2213.5|2212.5|2198.5|2198|2215.5|2215|2198.5|2198|129806
1661252400000|2022-08-23 11:00:00|2199|2198.5|2206.5|2205.5|2208.5|2208|2194.5|2193.5|216417
1661256000000|2022-08-23 12:00:00|2206|2205|2216|2215.5|2216.5|2215.5|2203.5|2203|117163
1661259600000|2022-08-23 13:00:00|2216.5|2216|2204|2203|2220|2219.5|2203|2202|416439
1661263200000|2022-08-23 14:00:00|2204.5|2203.5|2198|2197.5|2208|2207.5|2194.5|2193.5|266595
1661266800000|2022-08-23 15:00:00|2198.5|2198|2195.5|2194.5|2202|2201|2194.5|2194|182239
1661324400000|2022-08-24 07:00:00|2193.5|2190.5|2162|2161|2200|2197.5|2162|2161|338704
1661328000000|2022-08-24 08:00:00|2162.5|2161.5|2183.5|2182.5|2187|2185.5|2162.5|2161|151638
1661331600000|2022-08-24 09:00:00|2183|2182|2180|2179.5|2187.5|2187|2173|2172.5|128271
1661335200000|2022-08-24 10:00:00|2179.5|2179|2181|2180|2184|2183|2176.5|2175.5|74575
1661338800000|2022-08-24 11:00:00|2180.5|2180.5|2191.5|2191|2193|2192|2180|2179|76174
1661342400000|2022-08-24 12:00:00|2192|2191.5|2185.5|2185|2193|2192|2180.5|2180|131570
1661346000000|2022-08-24 13:00:00|2186|2185.5|2183.5|2182.5|2191|2190.5|2176|2175|193913
1661349600000|2022-08-24 14:00:00|2183|2183|2191|2190|2198|2197|2179.5|2178.5|254431
1661353200000|2022-08-24 15:00:00|2191.5|2190.5|2198|2197.5|2200|2199.5|2189.5|2189|171140
1661410800000|2022-08-25 07:00:00|2215|2211.5|2207.5|2206.5|2219|2218.5|2196|2195|419481
1661414400000|2022-08-25 08:00:00|2207|2206|2205|2204.5|2212|2211.5|2200.5|2200|178266
1661418000000|2022-08-25 09:00:00|2204.5|2204|2184.5|2183.5|2205|2204.5|2181|2180|213416
1661421600000|2022-08-25 10:00:00|2184|2184|2189.5|2189|2193|2192.5|2183.5|2182.5|154181
1661425200000|2022-08-25 11:00:00|2190|2188.5|2192|2191.5|2199.5|2199|2187|2186.5|124189
1661428800000|2022-08-25 12:00:00|2192.5|2192|2190|2189|2197|2196|2187.5|2187|157378
1661432400000|2022-08-25 13:00:00|2189.5|2188.5|2188.5|2187.5|2192.5|2191.5|2174.5|2174|3484047
1661436000000|2022-08-25 14:00:00|2189|2188|2197|2196.5|2201|2200.5|2183.5|2183|0
1661439600000|2022-08-25 15:00:00|2197.5|2196|2186.5|2186|2197.5|2196|2185.5|2185|0
1661497200000|2022-08-26 07:00:00|2199.5|2196|2228|2227.5|2229|2228.5|2195|2192.5|313855
1661500800000|2022-08-26 08:00:00|2227.5|2227|2209.5|2209|2230|2229|2208.5|2207.5|187366
1661504400000|2022-08-26 09:00:00|2210|2208.5|2207.5|2206.5|2217|2216.5|2204.5|2204|159297
1661508000000|2022-08-26 10:00:00|2208|2207|2204|2203|2211.5|2210.5|2198|2197|169325
1661511600000|2022-08-26 11:00:00|2204.5|2203.5|2202|2201|2206|2205|2194|2193.5|106608
1661515200000|2022-08-26 12:00:00|2201.5|2200.5|2206.5|2206|2207|2206|2199|2198|131128
1661518800000|2022-08-26 13:00:00|2206|2205.5|2199|2198|2212.5|2212|2188.5|2188|258681
1661522400000|2022-08-26 14:00:00|2198.5|2197.5|2169.5|2169|2200.5|2200|2165.5|2165|402728
1661526000000|2022-08-26 15:00:00|2169|2168.5|2151|2150.5|2169.5|2169|2151|2150|583583
1661756400000|2022-08-29 07:00:00|2128.5|2122.5|2146.5|2145.5|2161.5|2160.5|2124.5|2120.5|500824
1661760000000|2022-08-29 08:00:00|2146|2145|2136.5|2135.5|2155|2154|2136|2135|149248
1661763600000|2022-08-29 09:00:00|2136|2135|2148.5|2147.5|2151.5|2150.5|2135|2134|144177
1661767200000|2022-08-29 10:00:00|2148|2148|2142.5|2142|2150.5|2150|2141.5|2141|125212
1661770800000|2022-08-29 11:00:00|2143|2142.5|2155|2154|2157|2156.5|2137.5|2136.5|128204
1661774400000|2022-08-29 12:00:00|2154.5|2153.5|2163|2162|2166|2165|2149|2148|127378
1661778000000|2022-08-29 13:00:00|2162.5|2162.5|2178.5|2177.5|2184|2183.5|2162.5|2161.5|265583
1661781600000|2022-08-29 14:00:00|2178|2177|2175.5|2175|2188|2187.5|2170.5|2170|271138
1661785200000|2022-08-29 15:00:00|2175|2174.5|2182.5|2181.5|2185.5|2185|2175|2174.5|138605
1661842800000|2022-08-30 07:00:00|2195|2190.5|2213|2211.5|2221.5|2220.5|2184|2182|440256
1661846400000|2022-08-30 08:00:00|2213.5|2212|2218.5|2217.5|2225|2224|2205.5|2205|184731
1661850000000|2022-08-30 09:00:00|2219|2218|2238.5|2237.5|2239.5|2239|2218|2217|161864
1661853600000|2022-08-30 10:00:00|2238|2237|2245.5|2245|2250|2249.5|2231|2230|287268
1661857200000|2022-08-30 11:00:00|2245|2244.5|2251|2250|2253|2252.5|2242.5|2241.5|215098
1661860800000|2022-08-30 12:00:00|2251.5|2250.5|2231|2230.5|2260|2259.5|2231|2230|404975
1661864400000|2022-08-30 13:00:00|2230.5|2230|2215|2214|2236|2235.5|2214|2212.5|305405
1661868000000|2022-08-30 14:00:00|2214.5|2213.5|2208.5|2207.5|2216.5|2215.5|2196|2195|394417
1661871600000|2022-08-30 15:00:00|2208|2207|2204.5|2203|2212|2211.5|2204|2203|187087
1661929200000|2022-08-31 07:00:00|2222|2220|2235|2234|2240.5|2239|2219.5|2218|311110
1661932800000|2022-08-31 08:00:00|2234.5|2233.5|2230|2229.5|2250|2249|2227.5|2226.5|186733
1661936400000|2022-08-31 09:00:00|2229.5|2229|2217|2216|2230|2229.5|2212.5|2211.5|263582
1661940000000|2022-08-31 10:00:00|2217.5|2216.5|2211.5|2210.5|2220|2219|2206|2205|248686
1661943600000|2022-08-31 11:00:00|2212|2211|2195.5|2195|2213|2212|2195.5|2194.5|171386
1661947200000|2022-08-31 12:00:00|2195|2194.5|2217|2216|2217.5|2216.5|2193.5|2193|170127
1661950800000|2022-08-31 13:00:00|2217.5|2216.5|2218|2217.5|2232|2231.5|2212.5|2211.5|232049
1661954400000|2022-08-31 14:00:00|2217.5|2217|2219|2218.5|2228|2227.5|2212.5|2211.5|224298
1661958000000|2022-08-31 15:00:00|2218.5|2218|2213.5|2212|2219|2218|2210.5|2209.5|188635
1662015600000|2022-09-01 07:00:00|2230|2229|2222|2221|2238|2236.5|2209|2208|474703
1662019200000|2022-09-01 08:00:00|2222.5|2221.5|2205.5|2205|2233|2232.5|2205|2204|238219
1662022800000|2022-09-01 09:00:00|2206|2205.5|2212|2211.5|2222|2221|2205.5|2205|206628
1662026400000|2022-09-01 10:00:00|2211.5|2211|2208|2207|2213.5|2213|2203|2202.5|199620
1662030000000|2022-09-01 11:00:00|2208.5|2207.5|2211.5|2210.5|2217.5|2217|2203|2202|112903
1662033600000|2022-09-01 12:00:00|2212|2211|2207.5|2207|2218|2217|2207.5|2206.5|143498
1662037200000|2022-09-01 13:00:00|2208|2206.5|2204|2203|2214|2213.5|2194|2193|317821
1662040800000|2022-09-01 14:00:00|2203.5|2202.5|2196|2195.5|2207.5|2206.5|2186.5|2185.5|157416
1662044400000|2022-09-01 15:00:00|2195.5|2195|2195|2194|2202.5|2202|2189.5|2189|544
1662102000000|2022-09-02 07:00:00|2231.5|2229.5|2244|2242.5|2267|2266.5|2222|2220.5|529779
1662105600000|2022-09-02 08:00:00|2243.5|2243|2252.5|2251|2255.5|2254.5|2235.5|2234|126263
1662109200000|2022-09-02 09:00:00|2252|2250.5|2258.5|2258|2260|2259.5|2245.5|2244.5|169653
1662112800000|2022-09-02 10:00:00|2258|2257.5|2263|2262.5|2265|2264.5|2252.5|2252|107722
1662116400000|2022-09-02 11:00:00|2262.5|2262|2263|2262|2268|2267.5|2253|2252|159955
1662120000000|2022-09-02 12:00:00|2263.5|2262.5|2277|2276|2282.5|2281.5|2255.5|2252.5|276984
1662123600000|2022-09-02 13:00:00|2276.5|2275.5|2273|2271|2281.5|2281|2258.5|2257.5|380986
1662127200000|2022-09-02 14:00:00|2272.5|2271.5|2302.5|2302|2302.5|2302|2270|2269|357197
1662130800000|2022-09-02 15:00:00|2303|2302.5|2304|2302.5|2309|2308|2301.5|2300.5|285114
1662361200000|2022-09-05 07:00:00|2242|2240.5|2231|2229.5|2255|2252.5|2220|2218|692327
1662364800000|2022-09-05 08:00:00|2230.5|2229|2243|2242|2244.5|2243.5|2227.5|2226.5|267114
1662368400000|2022-09-05 09:00:00|2242.5|2241.5|2242|2241|2247|2246|2235.5|2234.5|181969
1662372000000|2022-09-05 10:00:00|2241.5|2241.5|2238|2237.5|2249.5|2249|2238|2236.5|135145
1662375600000|2022-09-05 11:00:00|2237.5|2237|2239|2238.5|2244|2243.5|2234.5|2234|162670
1662379200000|2022-09-05 12:00:00|2239.5|2239|2244|2243|2244.5|2244|2230.5|2229.5|257400
1662382800000|2022-09-05 13:00:00|2243.5|2243.5|2248.5|2247.5|2252|2251.5|2242|2241|209350
1662386400000|2022-09-05 14:00:00|2248|2247|2246|2245.5|2251.5|2251|2242|2241.5|281553
1662390000000|2022-09-05 15:00:00|2246.5|2245|2253|2252.5|2255.5|2254.5|2244.5|2243.5|202177
1662447600000|2022-09-06 07:00:00|2263.5|2260|2273.5|2272|2296.5|2296|2256|2254.5|309008
1662451200000|2022-09-06 08:00:00|2273|2272.5|2260|2259|2274|2273.5|2251|2250|185004
1662454800000|2022-09-06 09:00:00|2259.5|2258.5|2269|2268|2269|2268|2239|2238|173280
1662458400000|2022-09-06 10:00:00|2268.5|2267.5|2267|2266|2274.5|2274|2264|2263|67680
1662462000000|2022-09-06 11:00:00|2266.5|2266.5|2270|2269|2276.5|2276|2265|2264.5|128107
1662465600000|2022-09-06 12:00:00|2269.5|2269.5|2277.5|2277|2280.5|2280|2269.5|2269.5|103474
1662469200000|2022-09-06 13:00:00|2278|2277.5|2257.5|2256.5|2284.5|2284|2252.5|2251.5|215084
1662472800000|2022-09-06 14:00:00|2256.5|2256|2272|2271|2272.5|2272|2248|2247|287889
1662476400000|2022-09-06 15:00:00|2271.5|2270.5|2267.5|2266.5|2275.5|2274.5|2265|2264.5|103685
1662534000000|2022-09-07 07:00:00|2247|2243|2234|2233|2249.5|2248|2234|2233|315493
1662537600000|2022-09-07 08:00:00|2233.5|2232.5|2234.5|2234|2246.5|2245.5|2231|2230|239731
1662541200000|2022-09-07 09:00:00|2234|2233.5|2221.5|2220.5|2234.5|2234|2211.5|2211|316680
1662544800000|2022-09-07 10:00:00|2221|2221|2234.5|2233.5|2238.5|2238|2215.5|2214.5|297485
1662548400000|2022-09-07 11:00:00|2234|2234|2222.5|2222|2234.5|2234|2219|2218|146225
1662552000000|2022-09-07 12:00:00|2223|2221.5|2220.5|2220|2228|2227.5|2211.5|2211|226043
1662555600000|2022-09-07 13:00:00|2220|2219.5|2225|2224|2231|2230.5|2211.5|2210.5|373855
1662559200000|2022-09-07 14:00:00|2225.5|2224.5|2247|2246.5|2249.5|2249|2221|2220.5|237906
1662562800000|2022-09-07 15:00:00|2246.5|2246|2254.5|2254|2260|2259|2242.5|2241.5|252341
1662620400000|2022-09-08 07:00:00|2267.5|2265|2283.5|2282.5|2285|2284|2267.5|2265|301664
1662624000000|2022-09-08 08:00:00|2283|2282|2278.5|2277.5|2284.5|2283|2272|2271.5|161339
1662627600000|2022-09-08 09:00:00|2279|2278|2279|2278|2283.5|2282.5|2274|2273.5|160076
1662631200000|2022-09-08 10:00:00|2278.5|2277.5|2279.5|2279|2280|2279.5|2265|2264.5|133955
1662634800000|2022-09-08 11:00:00|2280|2279.5|2267|2266|2282.5|2281.5|2261.5|2261|130731
1662638400000|2022-09-08 12:00:00|2266.5|2266.5|2274.5|2273.5|2307|2306|2266|2265|775776
1662642000000|2022-09-08 13:00:00|2275|2274|2293.5|2292|2302.5|2301|2252.5|2251.5|746533
1662645600000|2022-09-08 14:00:00|2293|2291.5|2319|2318|2320|2319.5|2288.5|2287.5|522881
1662649200000|2022-09-08 15:00:00|2319.5|2318.5|2310.5|2309.5|2325.5|2324.5|2310|2309|255582
1662706800000|2022-09-09 07:00:00|2332|2324|2379|2378.5|2385.5|2384.5|2330|2324|797009
1662710400000|2022-09-09 08:00:00|2378.5|2378|2401.5|2401|2403.5|2402.5|2374|2373|638197
1662714000000|2022-09-09 09:00:00|2402|2401.5|2387|2386|2402|2401.5|2384.5|2383.5|574857
1662717600000|2022-09-09 10:00:00|2386.5|2385.5|2389.5|2388.5|2396|2395.5|2385.5|2384.5|437664
1662721200000|2022-09-09 11:00:00|2389|2388|2381|2380|2392|2391.5|2376|2375.5|186114
1662724800000|2022-09-09 12:00:00|2380.5|2379.5|2379|2378|2387|2386.5|2372|2371|302072
1662728400000|2022-09-09 13:00:00|2379.5|2378.5|2386|2385|2397.5|2397|2378|2377|264730
1662732000000|2022-09-09 14:00:00|2386.5|2385.5|2385.5|2384.5|2394|2393|2379|2378.5|335996
1662735600000|2022-09-09 15:00:00|2385|2384|2380|2379.5|2387.5|2387|2379.5|2379|348970