1580803200000|2020-02-04 08:00:00|253.7|252.2|251.4|251.3|253.7|252.7|251.3|251.2|1666682
1580806800000|2020-02-04 09:00:00|251.3|251.2|249.3|249.2|251.3|251.2|249.3|249.1|1451648
1580810400000|2020-02-04 10:00:00|249.4|249.3|249.6|249.5|249.8|249.7|248.9|248.8|884098
1580814000000|2020-02-04 11:00:00|249.5|249.4|249.6|249.5|249.7|249.6|249.1|249|818861
1580817600000|2020-02-04 12:00:00|249.7|249.6|249.5|249.4|249.8|249.7|249.3|249.2|769135
1580821200000|2020-02-04 13:00:00|249.4|249.3|249.7|249.6|249.8|249.7|249.3|249.2|936033
1580824800000|2020-02-04 14:00:00|249.6|249.5|248.9|248.8|249.8|249.7|248.7|248.6|1902257
1580828400000|2020-02-04 15:00:00|249|248.9|249.2|249.1|249.3|249.2|248.4|248.3|1423780
1580832000000|2020-02-04 16:00:00|249.3|249.2|248.8|248.6|249.3|249.2|248.7|248.6|1102985
1580889600000|2020-02-05 08:00:00|249.8|248.7|250|249.9|250.1|250|248.5|248.3|1536899
1580893200000|2020-02-05 09:00:00|250.1|250|250.1|250|251.4|251.2|249.8|249.7|2707196
1580896800000|2020-02-05 10:00:00|250|249.9|249.9|249.8|250.3|250.2|249.7|249.6|1398829
1580900400000|2020-02-05 11:00:00|249.8|249.7|249.8|249.7|250.2|250.1|249.4|249.3|1633854
1580904000000|2020-02-05 12:00:00|249.9|249.8|250.1|250|250.3|250.2|249.8|249.7|1328571
1580907600000|2020-02-05 13:00:00|250|249.9|250|249.9|250.5|250.4|249.8|249.7|1370855
1580911200000|2020-02-05 14:00:00|250.1|250|249.2|249.1|250.2|250.1|248.8|248.7|2086121
1580914800000|2020-02-05 15:00:00|249.3|249.2|249.5|249.4|249.7|249.6|248.8|248.7|1694657
1580918400000|2020-02-05 16:00:00|249.4|249.3|248.7|248.5|249.5|249.4|248.5|248.4|1440275
1580976000000|2020-02-06 08:00:00|249.9|247.9|248|247.9|249.9|248.8|247|246.9|3495668
1580979600000|2020-02-06 09:00:00|248.1|248|248.2|248.1|249.1|249|248|247.9|1536072
1580983200000|2020-02-06 10:00:00|248.3|248.2|248.3|248.2|248.6|248.5|248|247.9|1359949
1580986800000|2020-02-06 11:00:00|248.2|248.1|248.2|248.1|248.5|248.4|247.9|247.8|1066970
1580990400000|2020-02-06 12:00:00|248.3|248.2|248.1|248|248.3|248.2|247.5|247.4|927319
1580994000000|2020-02-06 13:00:00|248.2|248.1|247.8|247.7|248.2|248.1|247.5|247.4|1060180
1580997600000|2020-02-06 14:00:00|247.9|247.8|247.8|247.7|248.2|248.1|247.8|247.7|1752837
1581001200000|2020-02-06 15:00:00|247.9|247.8|248.3|248.2|248.8|248.7|247.8|247.7|2945462
1581004800000|2020-02-06 16:00:00|248.4|248.3|258|247|258|252.5|248.3|247|1318003
1581062400000|2020-02-07 08:00:00|249.8|247.3|248.9|248.8|249.8|249.5|247.7|247.3|2529289
1581066000000|2020-02-07 09:00:00|248.8|248.7|249.3|249.2|249.9|249.8|248.8|248.7|1679511
1581069600000|2020-02-07 10:00:00|249.2|249.1|248.5|248.4|249.5|249.4|248.5|248.4|844486
1581073200000|2020-02-07 11:00:00|248.4|248.3|249.2|249.1|249.4|249.3|248.4|248.3|807655
1581076800000|2020-02-07 12:00:00|249.3|249.2|249.1|249|249.4|249.3|248.8|248.7|587482
1581080400000|2020-02-07 13:00:00|249.2|249.1|248.8|248.7|249.3|249.1|248.6|248.5|634793
1581084000000|2020-02-07 14:00:00|248.9|248.8|248.3|248.2|249.3|249.2|248.3|248.2|1017876
1581087600000|2020-02-07 15:00:00|248.4|248.3|247.7|247.6|248.5|248.4|247.7|247.6|1181784
1581091200000|2020-02-07 16:00:00|247.8|247.7|247.7|247.4|247.8|247.7|247.4|247.3|1098228
1581321600000|2020-02-10 08:00:00|248.1|248|247.8|247.6|248.9|248.5|247.2|247.1|844601
1581325200000|2020-02-10 09:00:00|247.7|247.7|248|247.9|248.2|248.1|247.2|247.1|927789
1581328800000|2020-02-10 10:00:00|247.9|247.8|247.1|247|248|247.9|246.8|246.7|736753
1581332400000|2020-02-10 11:00:00|247|246.9|246.2|246.1|247|246.9|246.1|246|659281
1581336000000|2020-02-10 12:00:00|246.1|246|246|245.9|246.7|246.6|245.9|245.8|708081
1581339600000|2020-02-10 13:00:00|245.9|245.8|245.7|245.6|246.7|246.5|245.6|245.5|865327
1581343200000|2020-02-10 14:00:00|245.8|245.7|246.9|246.8|247.3|247.2|245.8|245.7|2889933
1581346800000|2020-02-10 15:00:00|247|246.9|246.8|246.7|247.1|247|246.3|246.2|1299957
1581350400000|2020-02-10 16:00:00|246.9|246.8|258|247.9|258|247.9|246|245.9|2307670
1581408000000|2020-02-11 08:00:00|247|246.8|248.7|248.6|249.3|249.2|246.6|246.4|2282553
1581411600000|2020-02-11 09:00:00|248.8|248.7|248.4|248.3|248.9|248.8|247.6|247.5|1163821
1581415200000|2020-02-11 10:00:00|248.5|248.4|248.5|248.4|248.8|248.7|248.4|248.3|662229
1581418800000|2020-02-11 11:00:00|248.6|248.5|248|247.8|248.6|248.5|247.9|247.8|641071
1581422400000|2020-02-11 12:00:00|247.9|247.9|247.4|247.3|248.2|248.1|247.2|247.1|694017
1581426000000|2020-02-11 13:00:00|247.5|247.4|248.3|248.1|248.5|248.3|247.2|247.1|599653
1581429600000|2020-02-11 14:00:00|248.2|248.2|248|247.9|248.4|248.3|247.9|247.8|950595
1581433200000|2020-02-11 15:00:00|247.9|247.8|246.9|246.8|247.9|247.8|246.9|246.8|1266196
1581436800000|2020-02-11 16:00:00|246.8|246.7|250.3|244.7|250.3|246.7|246|244.7|1496404
1581494400000|2020-02-12 08:00:00|246.8|245.1|245.7|245.5|246.8|246.1|244.5|244.2|2621172
1581498000000|2020-02-12 09:00:00|245.8|245.6|245.6|245.5|246.2|246.1|245.6|245.5|985559
1581501600000|2020-02-12 10:00:00|245.7|245.6|245.4|245.3|245.8|245.7|245.1|245|1382998
1581505200000|2020-02-12 11:00:00|245.5|245.4|246|245.8|246.2|246|245.4|245.3|896710
1581508800000|2020-02-12 12:00:00|245.9|245.9|245.5|245.4|246.1|246|245.2|245|1075143
1581512400000|2020-02-12 13:00:00|245.4|245.3|246.1|245.9|246.3|246.2|245.4|245.3|928593
1581516000000|2020-02-12 14:00:00|246|246|246.4|246.3|246.5|246.4|246|245.8|1522049
1581519600000|2020-02-12 15:00:00|246.3|246.2|247.5|247.4|247.6|247.5|246.3|246.2|2266526
1581523200000|2020-02-12 16:00:00|247.4|247.3|250.3|248.2|250.3|248.2|247.2|247.1|1023748
1581580800000|2020-02-13 08:00:00|247.5|246.6|246.8|246.6|247.6|247.5|246.6|246|1506092
1581584400000|2020-02-13 09:00:00|246.7|246.7|246|245.9|247|246.9|246|245.8|1639395
1581588000000|2020-02-13 10:00:00|246.1|246|246.5|246.4|246.5|246.4|244.7|244.5|1543387
1581591600000|2020-02-13 11:00:00|246.6|246.5|247.7|247.6|247.7|247.6|246.4|246.3|1084375
1581595200000|2020-02-13 12:00:00|247.8|247.7|247.9|247.8|248.2|248.1|247.2|247.1|1336230
1581598800000|2020-02-13 13:00:00|248|247.9|248.2|248.1|248.3|248.2|247.5|247.4|810486
1581602400000|2020-02-13 14:00:00|248.3|248.2|248.6|248.5|248.9|248.8|248.2|248.1|1420960
1581606000000|2020-02-13 15:00:00|248.5|248.4|249.2|249.1|249.6|249.5|248.5|248.4|2058371
1581609600000|2020-02-13 16:00:00|249.1|249|249.2|249|249.3|249.2|249|248.9|818658
1581667200000|2020-02-14 08:00:00|249|248.8|250.5|250.4|250.9|250.8|248.3|248|1838214
1581670800000|2020-02-14 09:00:00|250.4|250.3|250.9|250.8|251|250.9|249.7|249.6|1347921
1581674400000|2020-02-14 10:00:00|250.8|250.7|251.8|251.7|252.2|252.1|250.8|250.7|1554899
1581678000000|2020-02-14 11:00:00|251.9|251.8|251.6|251.5|252.6|252.5|251.6|251.4|3842421
1581681600000|2020-02-14 12:00:00|251.7|251.6|251.1|251|252.1|252|251.1|250.9|947228
1581685200000|2020-02-14 13:00:00|251.2|251.1|251.3|251.2|251.7|251.6|250.8|250.7|1186301
1581688800000|2020-02-14 14:00:00|251.4|251.3|251.2|251.1|252.1|251.9|250.8|250.7|1659181
1581692400000|2020-02-14 15:00:00|251.1|251|250.4|250.3|251.4|251.3|250.3|250.2|1403662
1581696000000|2020-02-14 16:00:00|250.3|250.2|254.2|248.7|254.2|250.2|249.6|248.7|1429021
1581926400000|2020-02-17 08:00:00|251.9|249.2|249.9|249.8|251.9|250.6|249.6|249.2|1330637
1581930000000|2020-02-17 09:00:00|250|249.9|250.3|250.2|250.8|250.7|249.9|249.8|964996
1581933600000|2020-02-17 10:00:00|250.4|250.3|250.9|250.8|251.2|251.1|250.3|250.2|972798
1581937200000|2020-02-17 11:00:00|250.8|250.7|250.9|250.7|250.9|250.8|250.5|250.4|532862
1581940800000|2020-02-17 12:00:00|250.8|250.8|251.9|251.8|252.3|252.2|250.8|250.8|891698
1581944400000|2020-02-17 13:00:00|251.8|251.7|251.1|251|252.3|252.2|250.9|250.8|747860
1581948000000|2020-02-17 14:00:00|251.2|251.1|250.7|250.6|251.3|251.2|250.7|250.6|784153
1581951600000|2020-02-17 15:00:00|250.6|250.5|250.8|250.7|251.1|251|250.5|250.4|1501789
1581955200000|2020-02-17 16:00:00|250.9|250.8|251.7|248.5|251.8|251.1|250.8|248.5|648702
1582012800000|2020-02-18 08:00:00|252.1|249.1|250.4|250.3|252.1|251.7|249.6|249.1|780856
1582016400000|2020-02-18 09:00:00|250.5|250.2|251.8|251.7|252|251.9|250.3|250.2|591021
1582020000000|2020-02-18 10:00:00|251.7|251.6|251.9|251.8|252.7|252.6|251.7|251.6|631771
1582023600000|2020-02-18 11:00:00|251.8|251.7|251.3|251.2|252|251.9|251.2|251.1|1220260
1582027200000|2020-02-18 12:00:00|251.2|251.1|251.1|251|251.4|251.3|251|250.9|322949
1582030800000|2020-02-18 13:00:00|251.2|251.1|251.8|251.7|252.2|252.1|250.9|250.8|646339
1582034400000|2020-02-18 14:00:00|251.9|251.8|252|251.8|252.3|252.2|251.4|251.3|1088012
1582038000000|2020-02-18 15:00:00|251.9|251.9|253.2|253.1|253.7|253.6|251.8|251.7|1769406
1582041600000|2020-02-18 16:00:00|253.1|253|255.6|249.5|256.6|253.4|252.9|249.5|1005368
1582099200000|2020-02-19 08:00:00|254|253.9|252.7|252.6|254|253.9|252.1|252|1859942
1582102800000|2020-02-19 09:00:00|252.6|252.5|253|252.9|253.6|253.5|252.3|252.2|968741
1582106400000|2020-02-19 10:00:00|252.9|252.8|253.1|252.9|253.3|253.2|251.9|251.8|1986260
1582110000000|2020-02-19 11:00:00|253.2|253|254.7|254.6|254.7|254.6|252.8|252.7|1222766
1582113600000|2020-02-19 12:00:00|254.6|254.5|252.8|252.7|254.7|254.6|252.6|252.5|1194424
1582117200000|2020-02-19 13:00:00|252.9|252.8|252.2|252.1|253.4|253.3|252.2|252.1|901620
1582120800000|2020-02-19 14:00:00|252.1|252|252.8|252.6|253.2|253|252.1|252|1810434
1582124400000|2020-02-19 15:00:00|252.9|252.7|252.1|252|253|252.8|251.9|251.8|1079253
1582128000000|2020-02-19 16:00:00|252.2|252.1|257.3|251.5|257.3|252.3|251.4|250.9|1061992
1582185600000|2020-02-20 08:00:00|252|251.8|252.5|252.4|252.7|252.6|250.6|250.5|1842677
1582189200000|2020-02-20 09:00:00|252.4|252.3|252.1|252|253|252.9|251.5|251.4|1384089
1582192800000|2020-02-20 10:00:00|252|251.9|251.4|251.3|252.3|252.2|251.1|251|964621
1582196400000|2020-02-20 11:00:00|251.5|251.4|252.2|252.1|252.3|252.2|251.4|251.3|813309
1582200000000|2020-02-20 12:00:00|252.1|252|252.3|252.2|252.4|252.2|251.7|251.5|481466
1582203600000|2020-02-20 13:00:00|252.4|252.3|252.8|252.7|253|252.9|251.8|251.7|2343446
1582207200000|2020-02-20 14:00:00|252.9|252.8|254|253.8|254.3|254.2|252.9|252.8|1437404
1582210800000|2020-02-20 15:00:00|253.9|253.9|254.3|254.2|254.3|254.2|253.7|253.6|1611970
1582214400000|2020-02-20 16:00:00|254.2|254.1|258|244.8|258|254.3|253.5|244.8|1523092
1582272000000|2020-02-21 08:00:00|253.3|252|252.9|252.8|253.3|253.2|251.1|251|1362456
1582275600000|2020-02-21 09:00:00|253|252.9|253|252.9|253.2|253.1|252.6|252.5|855774
1582279200000|2020-02-21 10:00:00|253.1|253|253.5|253.4|253.6|253.5|253|252.9|931622
1582282800000|2020-02-21 11:00:00|253.6|253.5|252.9|252.7|253.6|253.5|252.8|252.6|587725
1582286400000|2020-02-21 12:00:00|252.8|252.8|253.1|252.9|253.2|253.1|252.6|252.5|465722
1582290000000|2020-02-21 13:00:00|253|253|252.7|252.6|253.2|253.1|252.4|252.3|493973
1582293600000|2020-02-21 14:00:00|252.8|252.7|252.6|252.5|253.4|253.3|252.2|252.1|861961
1582297200000|2020-02-21 15:00:00|252.5|252.4|252|251.9|252.6|252.4|251.9|251.8|2093511
1582300800000|2020-02-21 16:00:00|252.1|252|258.1|251.7|258.1|252.4|251.9|251.1|963993
1582531200000|2020-02-24 08:00:00|248.6|248.5|248.9|248.7|250|249.5|246.3|246.2|2426063
1582534800000|2020-02-24 09:00:00|248.8|248.6|248.8|248.6|249.7|249.6|248.1|248|981720
1582538400000|2020-02-24 10:00:00|248.7|248.5|249.5|249.4|249.5|249.4|248.2|248.1|1104262
1582542000000|2020-02-24 11:00:00|249.6|249.5|249.5|249.3|250.3|250.2|249.2|249.1|924498
1582545600000|2020-02-24 12:00:00|249.4|249.4|250.3|250.2|250.5|250.4|249.4|249.3|1703947
1582549200000|2020-02-24 13:00:00|250.4|250.3|250|249.9|250.4|250.3|249.3|249.2|2300343
1582552800000|2020-02-24 14:00:00|249.9|249.8|249.8|249.7|250.2|250.1|248.9|248.7|1944286
1582556400000|2020-02-24 15:00:00|249.7|249.6|248.5|248.3|249.9|249.8|248.1|248|2206107
1582560000000|2020-02-24 16:00:00|248.6|248.4|250.8|248.3|250.8|249|248.5|248.3|1109484
1582617600000|2020-02-25 08:00:00|250.2|250.1|249.6|249.5|250.9|250.5|249|248.9|1340362
1582621200000|2020-02-25 09:00:00|249.7|249.6|248.2|248.1|249.9|249.8|248.2|248.1|764659
1582624800000|2020-02-25 10:00:00|248.3|248.2|247.9|247.7|248.9|248.8|247|246.9|1325964
1582628400000|2020-02-25 11:00:00|247.8|247.6|247.3|247.2|248.7|248.6|247.2|247.1|1007806
1582632000000|2020-02-25 12:00:00|247.4|247.3|246.5|246.4|247.4|247.3|245.9|245.8|1047901
1582635600000|2020-02-25 13:00:00|246.6|246.5|245.6|245.5|247.1|247|245.5|245.4|1495661
1582639200000|2020-02-25 14:00:00|245.5|245.4|245.5|245.4|246|245.9|245|244.9|1165043
1582642800000|2020-02-25 15:00:00|245.4|245.3|245.1|245|245.8|245.7|244.3|244.2|2019349
1582646400000|2020-02-25 16:00:00|245|244.9|247.5|241.9|247.5|245.2|243|241.9|2244506
1582704000000|2020-02-26 08:00:00|243.9|241.4|241.6|241.5|243.9|243.1|240.8|240.6|5492484
1582707600000|2020-02-26 09:00:00|241.5|241.4|241.6|241.5|242.1|242|239.3|239.2|3419663
1582711200000|2020-02-26 10:00:00|241.7|241.6|241.9|241.8|245|244.9|241.5|241.4|5693773
1582714800000|2020-02-26 11:00:00|242|241.9|244.5|244.4|244.6|244.5|242|241.9|2869399
1582718400000|2020-02-26 12:00:00|244.4|244.3|242.4|242.3|245.1|245|241.8|241.7|2063102
1582722000000|2020-02-26 13:00:00|242.3|242.2|242|241.9|242.5|242.4|241.5|241.4|1156255
1582725600000|2020-02-26 14:00:00|241.9|241.8|241.2|241.1|242.4|242.3|240.9|240.8|2824733
1582729200000|2020-02-26 15:00:00|241.1|241|241.8|241.7|241.9|241.8|239.6|239.5|5118350
1582732800000|2020-02-26 16:00:00|241.9|241.8|246.1|243.2|246.1|243.2|241.3|240.6|1773440
1582790400000|2020-02-27 08:00:00|238.3|238|236.9|236.8|238.7|238.4|235.1|235|3282722
1582794000000|2020-02-27 09:00:00|236.8|236.7|236.6|236.4|237.8|237.6|235.9|235.8|1711081
1582797600000|2020-02-27 10:00:00|236.5|236.5|237.4|237.3|238.3|238.2|236.3|236.2|2170456
1582801200000|2020-02-27 11:00:00|237.5|237.4|235.9|235.8|237.5|237.4|235.8|235.6|2562471
1582804800000|2020-02-27 12:00:00|236|235.9|234.6|234.5|236.3|236.2|234.6|234.5|1810304
1582808400000|2020-02-27 13:00:00|234.5|234.4|234.6|234.5|235.7|235.6|233.9|233.8|3480185
1582812000000|2020-02-27 14:00:00|234.7|234.6|233|232.9|234.9|234.8|232.8|232.7|4183405
1582815600000|2020-02-27 15:00:00|232.9|232.8|232.5|232.4|233.1|233|230.2|230.1|5986167
1582819200000|2020-02-27 16:00:00|232.4|232.3|238.4|232.5|238.5|232.8|230.1|228.4|3657576
1582876800000|2020-02-28 08:00:00|225.8|223.6|222.7|222.6|225.9|225.8|222.2|222|5477837
1582880400000|2020-02-28 09:00:00|222.8|222.7|222.8|222.7|222.9|222.8|219.5|219.4|4323624
1582884000000|2020-02-28 10:00:00|222.7|222.6|222|221.8|223.1|223|221.1|221|2175591
1582887600000|2020-02-28 11:00:00|221.9|221.7|223|222.9|223.9|223.7|221.7|221.6|4217586
1582891200000|2020-02-28 12:00:00|222.9|222.8|222|221.8|223.7|223.6|221.8|221.6|4202983
1582894800000|2020-02-28 13:00:00|221.9|221.7|220.1|219.9|223.2|223|219.9|219.8|3264024
1582898400000|2020-02-28 14:00:00|220.2|220|218.7|218.6|221.4|221.2|218|217.9|7861578
1582902000000|2020-02-28 15:00:00|218.6|218.5|220.3|220.2|221|220.9|217.7|217.6|5580975
1582905600000|2020-02-28 16:00:00|220.2|220.1|220.3|217.9|220.6|220.5|219|217.9|5159805
1583136000000|2020-03-02 08:00:00|223|221|224.9|224.7|226|225.8|220.8|220.7|4590181
1583139600000|2020-03-02 09:00:00|225|224.8|224.3|224.2|225.5|225.4|223.5|223.4|2584552
1583143200000|2020-03-02 10:00:00|224.2|224.1|224.2|224|225.3|225.2|223.4|223.3|1867765
1583146800000|2020-03-02 11:00:00|224.3|224.1|221|220.9|224.6|224.5|220.6|220.5|1738120
1583150400000|2020-03-02 12:00:00|220.9|220.8|222.7|222.5|223|222.9|220.6|220.5|1408757
1583154000000|2020-03-02 13:00:00|222.6|222.4|224.5|224.4|224.7|224.6|221.5|221.4|3093134
1583157600000|2020-03-02 14:00:00|224.6|224.5|224.1|223.9|225.3|225.2|222.7|222.6|4249610
1583161200000|2020-03-02 15:00:00|224.2|224|225.7|225.6|226.3|226.2|223|222.9|4251951
1583164800000|2020-03-02 16:00:00|225.8|225.7|227|226.8|227.5|227.3|225.6|225.5|2924079
1583222400000|2020-03-03 08:00:00|229.9|229.2|229.6|229.5|230|229.8|227|226.9|4157357
1583226000000|2020-03-03 09:00:00|229.5|229.4|228.3|228.2|229.7|229.6|227.2|227.1|4519964
1583229600000|2020-03-03 10:00:00|228.2|228.1|229|228.9|229.4|229.2|228.2|228.1|2756869
1583233200000|2020-03-03 11:00:00|228.9|228.8|228.1|228|228.9|228.9|227.9|227.8|1956870
1583236800000|2020-03-03 12:00:00|228.2|228.1|227.8|227.6|229.2|229.1|227.5|227.4|2591423
1583240400000|2020-03-03 13:00:00|227.7|227.5|227.2|227.1|228.1|228|226.8|226.7|1648147
1583244000000|2020-03-03 14:00:00|227.1|227|226.9|226.8|228.3|228.2|226.5|226.4|3273258
1583247600000|2020-03-03 15:00:00|227|226.9|228.3|228.2|230.2|230|226.9|226.8|4526147
1583251200000|2020-03-03 16:00:00|228.2|228.1|226.6|226.3|228.5|228.4|226.4|226.3|4229044
1583308800000|2020-03-04 08:00:00|227|226.2|228.3|228.2|228.4|228.3|225.3|225.2|2203846
1583312400000|2020-03-04 09:00:00|228.2|228.1|231.1|230.9|231.3|231.2|228.1|228|2265200
1583316000000|2020-03-04 10:00:00|231|230.8|230.3|230.2|231.3|231.2|230|229.9|1634308
1583319600000|2020-03-04 11:00:00|230.4|230.3|230.5|230.4|230.8|230.7|229.7|229.6|1370822
1583323200000|2020-03-04 12:00:00|230.6|230.5|231|230.9|231.3|231.2|230.2|230.1|1025694
1583326800000|2020-03-04 13:00:00|230.9|230.8|230.9|230.7|231|230.9|230|229.9|1154612
1583330400000|2020-03-04 14:00:00|230.8|230.6|228.6|228.4|231.9|231.7|228.4|228.3|3345785
1583334000000|2020-03-04 15:00:00|228.7|228.5|229.6|229.5|230.1|230|228|227.9|3381726
1583337600000|2020-03-04 16:00:00|229.7|229.6|230|229.8|230.5|230.4|229.6|229.5|3086914
1583395200000|2020-03-05 08:00:00|230.1|228.5|227.5|227.3|230.1|229.8|227|226.9|2599256
1583398800000|2020-03-05 09:00:00|227.4|227.4|224.3|224.2|227.8|227.7|224.1|224|2071045
1583402400000|2020-03-05 10:00:00|224.4|224.3|222.7|222.5|224.4|224.3|222|221.8|1863613
1583406000000|2020-03-05 11:00:00|222.8|222.6|222.8|222.7|223.9|223.8|222.1|222|1839184
1583409600000|2020-03-05 12:00:00|222.7|222.6|223.3|223.2|224.1|224|222.4|222.2|1942355
1583413200000|2020-03-05 13:00:00|223.4|223.3|221.7|221.6|223.5|223.4|221.6|221.4|1107912
1583416800000|2020-03-05 14:00:00|221.6|221.5|221.9|221.8|222.6|222.5|221.1|221|1734813
1583420400000|2020-03-05 15:00:00|221.8|221.7|221.7|221.6|222.3|222.2|221.2|221.1|2022664
1583424000000|2020-03-05 16:00:00|221.8|221.7|221.9|221.8|222.2|222.1|220.9|220.8|2250246
1583481600000|2020-03-06 08:00:00|219.7|219.5|223.5|223.3|224|223.9|219.3|217.5|4038929
1583485200000|2020-03-06 09:00:00|223.6|223.4|222.9|222.7|224.9|224.8|222.8|222.7|2477235
1583488800000|2020-03-06 10:00:00|223|222.8|222|221.9|223.2|223.1|220.6|220.4|3101087
1583492400000|2020-03-06 11:00:00|221.9|221.8|223|222.9|224.5|224.3|221.8|221.7|2446443
1583496000000|2020-03-06 12:00:00|223.1|223|220|219.9|223.2|223.1|219.5|219.4|1240260
1583499600000|2020-03-06 13:00:00|220.1|220|220.3|220.2|220.7|220.5|219.2|219.1|1123363
1583503200000|2020-03-06 14:00:00|220.2|220.1|219.1|218.9|220.4|220.3|218.1|218|2052405
1583506800000|2020-03-06 15:00:00|219.2|219|220.3|220.2|220.6|220.5|218.7|218.5|2482168
1583510400000|2020-03-06 16:00:00|220.2|220.1|220.7|220.5|220.9|220.8|219.9|219.8|1258756
1583740800000|2020-03-09 08:00:00|206.4|206|213|212.9|214.2|214.1|205.9|205.6|4586920
1583744400000|2020-03-09 09:00:00|212.9|212.8|214.9|214.7|217.2|217|212.7|212.6|6650585
1583748000000|2020-03-09 10:00:00|214.8|214.8|215.6|215.4|215.9|215.8|212.8|212.6|3031872
1583751600000|2020-03-09 11:00:00|215.5|215.3|211.9|211.8|215.7|215.6|211.6|211.5|2466949
1583755200000|2020-03-09 12:00:00|212|211.9|211.8|211.7|212.5|212.4|210.6|210.4|2068027
1583758800000|2020-03-09 13:00:00|211.9|211.8|210.7|210.6|211.9|211.8|208.6|208.4|3669676
1583762400000|2020-03-09 14:00:00|210.8|210.7|209|208.8|213.8|213.7|208.8|208.7|3354834
1583766000000|2020-03-09 15:00:00|208.9|208.9|210|209.9|211.3|211.2|208.5|208.4|3929674
1583769600000|2020-03-09 16:00:00|209.9|209.8|212.7|207.6|212.7|210.4|208.4|206.7|2020037
1583827200000|2020-03-10 08:00:00|213.1|209.7|214|213.9|214.1|214|208.9|208.7|3719122
1583830800000|2020-03-10 09:00:00|213.9|213.8|215.5|215.4|215.7|215.6|212.6|212.5|2058604
1583834400000|2020-03-10 10:00:00|215.4|215.3|214.7|214.5|216|215.9|214.6|214.5|1737216
1583838000000|2020-03-10 11:00:00|214.6|214.4|213.3|213.1|214.8|214.7|212.6|212.5|2185867
1583841600000|2020-03-10 12:00:00|213.2|213.2|212.5|212.3|214.4|214.2|211.8|211.7|3019247
1583845200000|2020-03-10 13:00:00|212.4|212.4|210.3|210.2|213|212.9|210.3|210.1|1754697
1583848800000|2020-03-10 14:00:00|210.2|210.1|208.1|207.9|212.1|212|206.4|206.3|3530701
1583852400000|2020-03-10 15:00:00|208|208|206.5|206.4|209.2|209.1|204.9|204.7|7051920
1583856000000|2020-03-10 16:00:00|206.6|206.5|208.9|200.5|208.9|208.3|206.3|200.5|2832840
1583913600000|2020-03-11 08:00:00|208.3|206.6|212.6|212.5|213.5|213.3|207|206.6|5011920
1583917200000|2020-03-11 09:00:00|212.5|212.4|211.5|211.4|213|212.8|209.9|209.8|1728221
1583920800000|2020-03-11 10:00:00|211.6|211.3|210.8|210.6|212.2|212.1|210.4|210.3|2126133
1583924400000|2020-03-11 11:00:00|210.7|210.7|211.1|211|211.5|211.4|209.2|209.1|1925844
1583928000000|2020-03-11 12:00:00|211|210.9|207.8|207.6|211.8|211.7|207.6|207.4|2455397
1583931600000|2020-03-11 13:00:00|207.7|207.5|208.2|208|209.9|209.6|207.5|207.4|1812366
1583935200000|2020-03-11 14:00:00|208.3|208.1|207.2|207|209|208.8|206.5|206.4|2665974
1583938800000|2020-03-11 15:00:00|207.3|207.1|205.3|205.2|207.9|207.8|204.8|204.6|2863929
1583942400000|2020-03-11 16:00:00|205.2|205.1|206.3|199.8|206.3|206.2|204.5|199.8|1532654
1584000000000|2020-03-12 08:00:00|195.35|195.25|193.75|193.5|198.9|198.1|192.45|192.4|3025667
1584003600000|2020-03-12 09:00:00|193.9|193.55|193.5|193.4|194.4|194.25|191.3|191.2|3699406
1584007200000|2020-03-12 10:00:00|193.45|193.35|196.55|196.45|196.55|196.5|192.9|192.85|2616821
1584010800000|2020-03-12 11:00:00|196.5|196.4|195.05|194.95|196.75|196.6|194.4|194.3|2141421
1584014400000|2020-03-12 12:00:00|195|195|193.35|193.1|196.85|196.6|191.5|191.3|4759842
1584018000000|2020-03-12 13:00:00|193.3|193.05|190.35|189.95|193.9|193.8|188.3|188.05|5124755
1584021600000|2020-03-12 14:00:00|190.4|190.2|190.45|190.3|191.15|190.9|187.1|187.05|7106347
1584025200000|2020-03-12 15:00:00|190.35|190.25|184.65|184.5|190.35|190.25|184|183.9|8379546
1584028800000|2020-03-12 16:00:00|184.6|184.45|187.6|184.85|187.6|186.95|183.75|183.6|4779531
1584086400000|2020-03-13 08:00:00|190|187.4|188.75|188.65|193|192.7|187.05|186.85|5315173
1584090000000|2020-03-13 09:00:00|188.7|188.6|191.15|191.05|191.85|191.75|187.6|187.4|3548959
1584093600000|2020-03-13 10:00:00|191.2|191.1|192.8|192.7|193.25|193.1|189.65|189.55|2564262
1584097200000|2020-03-13 11:00:00|192.75|192.65|195.85|195.75|197.15|196.95|192.6|192.55|4976582
1584100800000|2020-03-13 12:00:00|195.9|195.8|195.65|195.3|199.15|199|194.65|194.55|4453607
1584104400000|2020-03-13 13:00:00|195.5|195.35|190.45|190.25|195.65|195.4|189|188.9|6146904
1584108000000|2020-03-13 14:00:00|190.4|190.2|184.1|183.95|190.7|190.5|183.2|183.1|10180970
1584111600000|2020-03-13 15:00:00|184.15|184|183.3|183|186.05|185.8|180.1|180|6187692
1584115200000|2020-03-13 16:00:00|183.25|183.25|185.75|184.45|185.95|185.85|182.05|182|6006318
1584345600000|2020-03-16 08:00:00|178.05|178|177.5|177.1|181.05|180.65|174.4|174|3475649
1584349200000|2020-03-16 09:00:00|177.4|177.15|174.65|174.5|177.5|177.3|174.2|174|3088248
1584352800000|2020-03-16 10:00:00|174.55|174.45|174.05|173.85|176.6|176.3|173.4|173.2|2763011
1584356400000|2020-03-16 11:00:00|174.1|173.9|173.7|173.55|174.85|174.75|173.7|173.5|3262201
1584360000000|2020-03-16 12:00:00|173.75|173.6|172.25|172.05|175.2|175|171.25|171.05|3212394
1584363600000|2020-03-16 13:00:00|172.2|172|172.3|172.1|172.9|172.75|169.7|169.5|3476291
1584367200000|2020-03-16 14:00:00|172.25|172.05|176.25|176|177.6|177.45|170.95|170.8|6180600
1584370800000|2020-03-16 15:00:00|176.2|175.95|177.2|177.05|178.75|178.5|174.2|174.15|5263784
1584374400000|2020-03-16 16:00:00|177.15|177.1|178.7|176.8|179.1|178.95|176|175.8|2283188
1584432000000|2020-03-17 08:00:00|185|184.8|177.8|177.55|186|184.9|176.65|176.45|2462855
1584435600000|2020-03-17 09:00:00|177.75|177.5|179.5|179.05|180.6|180.35|176.1|175.8|7004814
1584439200000|2020-03-17 10:00:00|179.45|179.1|188.55|188.35|188.65|188.45|179|178.7|5388303
1584442800000|2020-03-17 11:00:00|188.4|188.3|185.45|185.3|189.95|189.65|184.45|184.2|2671713
1584446400000|2020-03-17 12:00:00|185.5|185.35|188.9|188.6|189.25|189.15|184.4|184.15|4073720
1584450000000|2020-03-17 13:00:00|188.8|188.65|193.9|193.65|193.95|193.65|187.25|187.1|4628034
1584453600000|2020-03-17 14:00:00|194|193.7|211.2|210.9|216.1|215.9|193.75|193.45|8613139
1584457200000|2020-03-17 15:00:00|211.3|211|207.9|207.6|214.7|214.3|207.3|206.9|7427889
1584460800000|2020-03-17 16:00:00|208|207.7|208.7|205.8|208.7|208.4|205.9|205.7|3416789
1584518400000|2020-03-18 08:00:00|200|198.9|226.7|226.2|232|231.7|197.8|197|5171686
1584522000000|2020-03-18 09:00:00|226.5|226.1|215|214.5|226.7|226.1|205.7|205.3|4883308
1584525600000|2020-03-18 10:00:00|214.9|214.2|202.7|202.6|214.9|214.2|201|200.7|3393225
1584529200000|2020-03-18 11:00:00|202.9|202.7|205.2|205|206.4|206.1|200.6|200.3|4299110
1584532800000|2020-03-18 12:00:00|205.3|205.1|206.2|206|208.2|208|204.4|204.2|1987982
1584536400000|2020-03-18 13:00:00|206.3|206.1|213.4|213.1|214.4|214.1|205.9|205.7|2224340
1584540000000|2020-03-18 14:00:00|213.3|213|211.5|211.3|218.3|218.1|210.3|210|5251391
1584543600000|2020-03-18 15:00:00|211.4|211.2|200.4|200.2|211.6|211.4|199.45|199.2|5045215
1584547200000|2020-03-18 16:00:00|200.5|200.3|196.9|194.9|200.5|200.4|195.05|192.25|3343956
1584604800000|2020-03-19 08:00:00|197.05|196.6|205|204.5|218|217.6|197.05|196.6|5681973
1584608400000|2020-03-19 09:00:00|204.9|204.3|209.8|209.4|210|209.8|204.3|204|2329875
1584612000000|2020-03-19 10:00:00|209.9|209.3|214.7|214.1|224|223.4|207.8|207.1|4616169
1584615600000|2020-03-19 11:00:00|214.8|214.4|214.9|214.3|217|216.5|212.6|212.3|2671497
1584619200000|2020-03-19 12:00:00|215|214.4|210.8|210.5|216|215.6|210.8|210.1|2693176
1584622800000|2020-03-19 13:00:00|210.7|210.3|212.1|211.7|212.4|211.9|205.9|205.6|3389305
1584626400000|2020-03-19 14:00:00|212|211.6|217.4|217.1|219.7|219.5|209.4|209|4166119
1584630000000|2020-03-19 15:00:00|217.5|217.3|216|215.6|221|220.6|216|215.6|5979786
1584633600000|2020-03-19 16:00:00|215.9|215.5|220.7|216.4|220.7|218.4|214.7|214.3|2062252
1584691200000|2020-03-20 08:00:00|223|222.2|222.6|222|226.8|226.6|216|215.6|4404400
1584694800000|2020-03-20 09:00:00|222.7|222.1|223.4|223|225.5|225.4|220.6|220.2|4347774
1584698400000|2020-03-20 10:00:00|223.3|222.9|219.7|219.6|223.4|223.1|218.2|218|5383063
1584702000000|2020-03-20 11:00:00|219.6|219.5|220.6|220.1|222.8|222.5|219.5|219.1|1937241
1584705600000|2020-03-20 12:00:00|220.7|220.2|217.2|216.8|221.9|221.5|216.7|216.3|1476936
1584709200000|2020-03-20 13:00:00|217.1|216.7|219.6|219.3|220.6|220.2|216.5|216.3|1342970
1584712800000|2020-03-20 14:00:00|219.3|219.2|218.7|218.5|220.7|220.5|217.2|217|2771007
1584716400000|2020-03-20 15:00:00|218.8|218.6|220.2|219.8|223.6|223.4|217.2|217|3943596
1584720000000|2020-03-20 16:00:00|220.1|219.9|219|218.4|220.7|220.4|218.3|218|2482867
1584950400000|2020-03-23 08:00:00|213.8|212|215.9|215.3|222.8|222|213.5|212|3309546
1584954000000|2020-03-23 09:00:00|215.8|215.2|217.2|216.8|218.2|217.5|213.9|213.6|5182423
1584957600000|2020-03-23 10:00:00|217.1|216.7|219.5|219.2|220.5|220.1|214.4|214.2|3204630
1584961200000|2020-03-23 11:00:00|219.4|219.1|214.6|214.4|219.6|219.4|214.1|213.8|3187856
1584964800000|2020-03-23 12:00:00|214.7|214.5|219.6|219.2|222.9|222.5|214.6|214.3|3348166
1584968400000|2020-03-23 13:00:00|219.5|219.1|215.7|215.5|220.5|220.1|214.4|214.2|2238575
1584972000000|2020-03-23 14:00:00|215.6|215.4|214.5|214.3|216.2|216|213.7|213.5|3186448
1584975600000|2020-03-23 15:00:00|214.6|214.4|216.9|216.8|217.3|217.2|213.6|213.4|4342348
1584979200000|2020-03-23 16:00:00|217|216.9|216.2|215|217.7|217.4|215|214.8|1942657
1585036800000|2020-03-24 08:00:00|225|218.7|219.3|218.9|225|223.2|216.3|216|3830404
1585040400000|2020-03-24 09:00:00|219.1|218.8|218.5|218.1|219.3|218.8|215.6|215.3|2968261
1585044000000|2020-03-24 10:00:00|218.3|218|215.5|215.4|218.3|218.1|213.7|213.5|3298748
1585047600000|2020-03-24 11:00:00|215.6|215.3|215.4|215.2|217|216.8|214.4|214.2|2474598
1585051200000|2020-03-24 12:00:00|215.5|215.3|215.3|215.1|217|216.8|214.7|214.6|1645546
1585054800000|2020-03-24 13:00:00|215.4|215.2|213.5|213.3|216.1|216|212.9|212.7|3814361
1585058400000|2020-03-24 14:00:00|213.6|213.4|214.9|214.7|215.3|215|212.4|212.2|3557988
1585062000000|2020-03-24 15:00:00|214.8|214.8|212.4|212.2|215.1|215|211.8|211.6|6002000
1585065600000|2020-03-24 16:00:00|212.3|212.3|213|209.1|213.1|212.9|206.4|206.2|4998272
1585123200000|2020-03-25 08:00:00|213.8|213.2|214.1|213.8|215.9|215.5|209.9|209.2|4457123
1585126800000|2020-03-25 09:00:00|214.2|213.9|212.8|212.5|215|214.8|212.2|212|4533885
1585130400000|2020-03-25 10:00:00|212.7|212.4|209.6|209.3|213.5|213.3|208.8|208.6|5706807
1585134000000|2020-03-25 11:00:00|209.5|209.2|212.2|211.9|213|212.8|209.3|209|2712210
1585137600000|2020-03-25 12:00:00|212.1|211.8|210.2|209.9|213.3|213.1|209.7|209.5|2693088
1585141200000|2020-03-25 13:00:00|210.3|210|211.4|211.1|212|211.8|209.9|209.7|2199683
1585144800000|2020-03-25 14:00:00|211.5|211.2|210.4|210.1|211.9|211.7|210|209.8|6074063
1585148400000|2020-03-25 15:00:00|210.5|210.2|212.6|212.4|212.6|212.5|209.6|209.3|3710100
1585152000000|2020-03-25 16:00:00|212.5|212.3|214.9|214.5|215.4|215.2|212.5|212.3|2344837
1585209600000|2020-03-26 08:00:00|212.1|212|212.7|212.2|213.9|213.2|209.1|208.8|3174481
1585213200000|2020-03-26 09:00:00|212.6|212.1|212.6|212.3|216.9|216.7|212.1|211.7|2767248
1585216800000|2020-03-26 10:00:00|212.5|212.2|210.8|210.6|213.1|212.8|209.9|209.6|1877159
1585220400000|2020-03-26 11:00:00|210.7|210.5|209.2|208.9|212.8|212.4|208.7|208.6|2665427
1585224000000|2020-03-26 12:00:00|209.1|209|209.2|209|210.6|210.3|207.9|207.7|1835427
1585227600000|2020-03-26 13:00:00|209.3|209.1|209.8|209.6|211.9|211.6|209.1|209|1797491
1585231200000|2020-03-26 14:00:00|209.9|209.5|209|208.8|210.7|210.4|207.6|207.4|3896993
1585234800000|2020-03-26 15:00:00|209.1|208.9|211.2|211|212|211.8|208.7|208.5|3945426
1585238400000|2020-03-26 16:00:00|211.3|211.1|214.7|212.5|214.7|212.6|210.9|210.7|1929025
1585296000000|2020-03-27 08:00:00|214.3|212.9|211.7|211.5|216.3|216.2|211.6|211.5|2889495
1585299600000|2020-03-27 09:00:00|211.8|211.6|211.3|211|214.4|214.2|211.2|211|2058607
1585303200000|2020-03-27 10:00:00|211.2|211.1|209.7|209.4|211.8|211.7|209.4|209.2|1876335
1585306800000|2020-03-27 11:00:00|209.8|209.5|210.1|210|210.5|210.3|209.2|209.1|3378329
1585310400000|2020-03-27 12:00:00|210|209.9|210.3|210.1|210.8|210.6|209.4|209.2|1964653
1585314000000|2020-03-27 13:00:00|210.5|210.2|212.4|212.1|213.3|213.1|210.4|210.1|1513934
1585317600000|2020-03-27 14:00:00|212.3|212|209.6|209.3|212.3|212.1|208.8|208.5|3857176
1585321200000|2020-03-27 15:00:00|209.5|209.4|211.5|211.3|212.3|212.2|209.4|209.2|3410547
1585324800000|2020-03-27 16:00:00|211.4|211.2|211.3|211|212.6|212.5|210.1|209.9|1922334
1585551600000|2020-03-30 07:00:00|215.2|211.9|212.9|212.7|216|215.7|212|211.7|2619265
1585555200000|2020-03-30 08:00:00|213|212.8|212.1|211.8|214.2|213.9|211.9|211.7|1815691
1585558800000|2020-03-30 09:00:00|212.2|211.9|211.2|211|213.2|213|210.4|210.1|1092169
1585562400000|2020-03-30 10:00:00|211.3|211.1|211.2|211|212|211.8|210|209.8|1396765
1585566000000|2020-03-30 11:00:00|211.1|210.9|211.9|211.6|212.6|212.5|210.7|210.5|1035253
1585569600000|2020-03-30 12:00:00|211.8|211.7|213.4|213.2|213.7|213.6|211.6|211.3|929366
1585573200000|2020-03-30 13:00:00|213.5|213.3|214.5|214.3|215.3|215|212.9|212.8|1421562
1585576800000|2020-03-30 14:00:00|214.7|214.4|214.3|214.1|215.3|215.2|213.7|213.6|2811655
1585580400000|2020-03-30 15:00:00|214.2|214.2|216.9|215.5|216.9|215.5|214.2|214.1|2186723
1585638000000|2020-03-31 07:00:00|216.5|216.1|219.2|219|220.4|220.2|215.7|215.2|3300697
1585641600000|2020-03-31 08:00:00|219.3|219.1|221.5|221.3|222.5|222.3|218.9|218.7|2808744
1585645200000|2020-03-31 09:00:00|221.6|221.4|219.7|219.5|221.6|221.5|219.5|219.4|1727154
1585648800000|2020-03-31 10:00:00|219.6|219.6|216.7|216.5|219.6|219.6|216.5|216.3|2488622
1585652400000|2020-03-31 11:00:00|216.6|216.4|217.5|217.3|217.9|217.7|216.1|215.9|1247363
1585656000000|2020-03-31 12:00:00|217.6|217.4|216|215.8|217.6|217.5|214.3|214.1|1808134
1585659600000|2020-03-31 13:00:00|216.1|215.9|215.6|215.4|217.8|217.6|214.8|214.5|2781895
1585663200000|2020-03-31 14:00:00|215.7|215.5|216.6|216.4|218.8|218.6|215.2|215|1513454
1585666800000|2020-03-31 15:00:00|216.5|216.3|218.8|215|218.8|217.6|215.9|215|899494
1585724400000|2020-04-01 07:00:00|214.6|208.1|213.3|213.1|214.6|214.2|209|208.1|3709510
1585728000000|2020-04-01 08:00:00|213.4|213.2|212.5|212.3|214.8|214.6|211.2|211|1282369
1585731600000|2020-04-01 09:00:00|212.6|212.4|212.4|212.2|213.8|213.6|212.2|212.1|1531631
1585735200000|2020-04-01 10:00:00|212.5|212.3|209.9|209.7|212.7|212.5|209.7|209.6|1967174
1585738800000|2020-04-01 11:00:00|210|209.8|210.5|210.3|210.5|210.3|207.9|207.7|1686838
1585742400000|2020-04-01 12:00:00|210.4|210.2|209.2|209|210.5|210.3|208|207.8|1555697
1585746000000|2020-04-01 13:00:00|209.1|208.9|208.8|208.6|209.8|209.7|207.5|207.3|2070307
1585749600000|2020-04-01 14:00:00|208.9|208.7|208.1|207.9|209.2|209.1|207.7|207.5|1679416
1585753200000|2020-04-01 15:00:00|208|208|209.1|207.2|209.1|208.8|207.2|207|1297320
1585810800000|2020-04-02 07:00:00|209.5|209|210|209.9|212.7|211.7|209.2|208.8|1975625
1585814400000|2020-04-02 08:00:00|210.1|210|210.8|210.6|211.9|211.8|210|209.9|1737234
1585818000000|2020-04-02 09:00:00|210.9|210.7|212.5|212.3|213.6|213.3|210.8|210.7|1853809
1585821600000|2020-04-02 10:00:00|212.4|212.4|212.9|212.8|213.2|213|211.5|211.3|837268
1585825200000|2020-04-02 11:00:00|213|212.7|213|212.8|213.3|213.2|212.5|212.4|918212
1585828800000|2020-04-02 12:00:00|212.9|212.7|212.5|212.3|213.2|213.1|211.7|211.6|1801040
1585832400000|2020-04-02 13:00:00|212.6|212.4|213.2|213|213.3|213.1|211.2|211|2454816
1585836000000|2020-04-02 14:00:00|213.1|212.9|219|218.9|219.2|218.9|213|212.9|3199697
1585839600000|2020-04-02 15:00:00|219.1|219|218.9|217|219.3|219|216.6|216.4|2232336
1585897200000|2020-04-03 07:00:00|216.5|216.4|213.7|213.6|217.9|217|213|212.9|2049376
1585900800000|2020-04-03 08:00:00|213.6|213.5|214.4|214.3|215.2|215.1|213.6|213.5|1092803
1585904400000|2020-04-03 09:00:00|214.3|214.2|212.9|212.8|214.5|214.3|211.9|211.8|990756
1585908000000|2020-04-03 10:00:00|213|212.9|211.7|211.6|213|212.9|211.4|211.2|873170
1585911600000|2020-04-03 11:00:00|211.8|211.7|213.8|213.6|213.8|213.7|210.8|210.7|2664709
1585915200000|2020-04-03 12:00:00|213.9|213.7|213.4|213.3|214.3|214.1|211.6|211|2052097
1585918800000|2020-04-03 13:00:00|213.5|213.4|212.5|212.3|214.3|214.2|212.2|212|1336861
1585922400000|2020-04-03 14:00:00|212.6|212.4|212.6|212.5|213.1|213|211.6|211.4|2211682
1585926000000|2020-04-03 15:00:00|212.7|212.6|211.5|211.1|213|212.9|211.4|211.1|1582964
1586156400000|2020-04-06 07:00:00|215.9|215.8|217.7|217.5|218.7|218.6|215.7|215|3075063
1586160000000|2020-04-06 08:00:00|217.6|217.4|217.5|217.3|218.4|218.2|216.7|216.5|1459014
1586163600000|2020-04-06 09:00:00|217.4|217.4|217.7|217.5|218.8|218.7|217.1|216.9|1235672
1586167200000|2020-04-06 10:00:00|217.8|217.6|217.6|217.4|218.5|218.3|217.2|217|935243
1586170800000|2020-04-06 11:00:00|217.5|217.3|215.6|215.4|217.6|217.4|214.7|214.5|1891179
1586174400000|2020-04-06 12:00:00|215.5|215.3|215.9|215.8|215.9|215.8|215|214.9|2047424
1586178000000|2020-04-06 13:00:00|216|215.7|215.3|215.2|216.5|216.3|214.8|214.6|3429197
1586181600000|2020-04-06 14:00:00|215.4|215.3|216.5|216.4|217|216.9|215.3|215.2|1763793
1586185200000|2020-04-06 15:00:00|216.6|216.5|217.4|213.6|217.4|216.5|215.2|213.6|986305
1586242800000|2020-04-07 07:00:00|220.3|220|219.4|219.2|222.2|222|218.7|218.5|4672305
1586246400000|2020-04-07 08:00:00|219.3|219.1|218.4|218.3|220.1|220|218.2|218|2126432
1586250000000|2020-04-07 09:00:00|218.5|218.4|218.4|218.3|218.8|218.7|217.4|217.3|1707668
1586253600000|2020-04-07 10:00:00|218.5|218.4|219.6|219.5|219.7|219.6|218.4|218.3|7857763
1586257200000|2020-04-07 11:00:00|219.7|219.6|219.8|219.7|220.4|220.3|219.3|219.2|1299468
1586260800000|2020-04-07 12:00:00|219.9|219.8|220.4|220.3|220.7|220.6|219.3|219.2|1393209
1586264400000|2020-04-07 13:00:00|220.3|220.2|220.3|220.2|221.8|221.7|220.1|220|3354583
1586268000000|2020-04-07 14:00:00|220.4|220.3|220.1|220|220.4|220.3|219|218.9|3708088
1586271600000|2020-04-07 15:00:00|220.2|220.1|222.3|220.3|222.3|220.6|219.9|219.8|2851328
1586329200000|2020-04-08 07:00:00|220.9|220.7|218.3|218.1|221|220.9|217.5|217.4|2796460
1586332800000|2020-04-08 08:00:00|218.2|218|217.6|217.4|218.9|218.8|217.2|217.1|1110679
1586336400000|2020-04-08 09:00:00|217.5|217.3|217.5|217.4|218|217.9|217.1|217|967210
1586340000000|2020-04-08 10:00:00|217.6|217.5|218.1|217.9|218.1|218|217.3|217.1|1189780
1586343600000|2020-04-08 11:00:00|218|218|218.6|218.4|218.8|218.6|217.8|217.7|1212068
1586347200000|2020-04-08 12:00:00|218.5|218.5|217.9|217.7|219.5|219.4|217.8|217.7|1333498
1586350800000|2020-04-08 13:00:00|217.8|217.6|215.8|215.6|218.7|218.5|215.5|215.4|2303436
1586354400000|2020-04-08 14:00:00|215.7|215.7|215.8|215.7|216.7|216.6|215|214.8|4657705
1586358000000|2020-04-08 15:00:00|215.9|215.8|217.2|216|217.2|217.1|215.5|215.4|711603
1586415600000|2020-04-09 07:00:00|217|216.9|217.4|217.3|219.1|218.9|215.4|215.1|3619038
1586419200000|2020-04-09 08:00:00|217.3|217.2|214.5|214.3|217.4|217.3|213.6|213.5|5660205
1586422800000|2020-04-09 09:00:00|214.4|214.2|214.8|214.6|216.6|216.4|213.6|213.5|2201259
1586426400000|2020-04-09 10:00:00|214.7|214.7|215.6|215.5|215.9|215.8|214.7|214.7|945089
1586430000000|2020-04-09 11:00:00|215.7|215.4|216.1|216|216.4|216.3|215.3|215.2|1135420
1586433600000|2020-04-09 12:00:00|216.2|216.1|217.6|217.5|217.6|217.5|216|215.9|1395390
1586437200000|2020-04-09 13:00:00|217.7|217.6|219.2|219.1|219.5|219.4|217.6|217.5|3490692
1586440800000|2020-04-09 14:00:00|219.3|219|217.6|217.5|219.3|219|216.5|216.4|2187110
1586444400000|2020-04-09 15:00:00|217.5|217.4|219.4|218.9|219.4|219.2|217.5|217.4|1839372
1586847600000|2020-04-14 07:00:00|220.9|220.2|218.7|218.6|221|220.9|217.8|217.6|4611888
1586851200000|2020-04-14 08:00:00|218.6|218.5|219.2|219.1|219.3|219.2|217.4|217.2|2474929
1586854800000|2020-04-14 09:00:00|219.3|219|217.8|217.7|219.5|219.4|217|216.9|2066970
1586858400000|2020-04-14 10:00:00|217.7|217.6|216.7|216.6|218.2|218.1|216.6|216.5|1282173
1586862000000|2020-04-14 11:00:00|216.8|216.7|217|216.9|218.4|218.3|216.4|216.3|2059132
1586865600000|2020-04-14 12:00:00|217.1|216.8|217.7|217.6|217.7|217.6|216.1|216|9336871
1586869200000|2020-04-14 13:00:00|217.8|217.7|217.6|217.5|218.9|218.8|216.1|216|4068787
1586872800000|2020-04-14 14:00:00|217.7|217.6|219.4|219.2|219.7|219.6|217.4|217.3|4380914
1586876400000|2020-04-14 15:00:00|219.3|219.3|220.3|218.5|220.7|220.6|219.2|218.5|2216618
1586934000000|2020-04-15 07:00:00|220.7|220.6|222.6|222.4|223.9|223.8|220.2|219.8|3093983
1586937600000|2020-04-15 08:00:00|222.5|222.5|223.1|222.9|223.7|223.5|222.3|222.1|1633847
1586941200000|2020-04-15 09:00:00|223.2|223|224.2|224|224.7|224.6|223|222.9|2141591
1586944800000|2020-04-15 10:00:00|224.1|223.9|225.6|225.4|225.8|225.7|224|223.9|1391173
1586948400000|2020-04-15 11:00:00|225.7|225.5|225.8|225.6|226.6|226.5|225.3|225.2|1118120
1586952000000|2020-04-15 12:00:00|225.7|225.5|223.3|223.2|226.3|226.2|223|222.8|1547652
1586955600000|2020-04-15 13:00:00|223.2|223.1|222.3|222.2|223.3|223.2|221.4|221.1|12181019
1586959200000|2020-04-15 14:00:00|222.2|222.1|222.4|222.2|222.7|222.6|221|220.9|2347031
1586962800000|2020-04-15 15:00:00|222.3|222.1|224|221.8|224|223.6|221.8|221.7|1648303
1587020400000|2020-04-16 07:00:00|222|221.9|222.1|222|222.6|222.4|219|218.7|2373858
1587024000000|2020-04-16 08:00:00|222|221.9|221.9|221.8|222.4|222.3|220.3|220.2|1633415
1587027600000|2020-04-16 09:00:00|221.8|221.7|219.1|218.9|221.8|221.7|218.7|218.5|1992200
1587031200000|2020-04-16 10:00:00|219|219|220.1|219.9|220.8|220.6|218.7|218.6|959478
1587034800000|2020-04-16 11:00:00|220|220|221.1|220.9|221.5|221.4|220|219.9|11105611
1587038400000|2020-04-16 12:00:00|221.2|221|222.1|222|222.4|222.3|221.1|221|2101930
1587042000000|2020-04-16 13:00:00|222.2|222.1|221.7|221.6|223|222.9|221.6|221.4|2982282
1587045600000|2020-04-16 14:00:00|221.6|221.5|223.1|223|223.2|223.1|221.2|221.1|3074374
1587049200000|2020-04-16 15:00:00|223.2|223.1|221.8|221.6|223.3|223.2|221.6|221.5|2176398
1587106800000|2020-04-17 07:00:00|216.5|216.2|214.7|214.5|217.1|216.6|212.7|212.6|5045205
1587110400000|2020-04-17 08:00:00|214.6|214.6|212.3|212.2|214.7|214.6|212.2|212.1|3794968
1587114000000|2020-04-17 09:00:00|212.2|212.1|213.9|213.8|214.5|214.4|211.7|211.6|3303581
1587117600000|2020-04-17 10:00:00|214|213.9|213.8|213.6|214.1|214|212.7|212.6|2015098
1587121200000|2020-04-17 11:00:00|213.7|213.7|213.5|213.4|214.2|214.1|212.9|212.8|2710004
1587124800000|2020-04-17 12:00:00|213.6|213.5|213.2|213|213.8|213.7|212.8|212.7|1772270
1587128400000|2020-04-17 13:00:00|213.1|213.1|211.5|211.4|213.7|213.6|211.4|211.3|3709378
1587132000000|2020-04-17 14:00:00|211.6|211.5|210.6|210.5|211.7|211.6|210.2|210.1|5153253
1587135600000|2020-04-17 15:00:00|210.7|210.6|210.7|210.5|211|210.9|210.2|210.1|1443084
1587366000000|2020-04-20 07:00:00|211.5|211.3|210.8|210.6|213|212|208.1|207.9|3287411
1587369600000|2020-04-20 08:00:00|210.7|210.7|209.5|209.3|211.2|211.1|208.7|208.6|2812281
1587373200000|2020-04-20 09:00:00|209.6|209.4|209.9|209.8|211|210.9|209.4|209.3|1478217
1587376800000|2020-04-20 10:00:00|210|209.9|209.3|209.1|210.3|210.2|209.3|209.1|840510
1587380400000|2020-04-20 11:00:00|209.2|209|207.1|207|209.3|209.2|206.5|206.3|1823365
1587384000000|2020-04-20 12:00:00|207.2|207.1|208.4|208.3|208.9|208.7|207.1|207.1|791932
1587387600000|2020-04-20 13:00:00|208.5|208.2|207.9|207.7|208.9|208.7|207.4|207.3|1397646
1587391200000|2020-04-20 14:00:00|208|207.8|208.6|208.5|208.7|208.6|207.6|207.5|1727224
1587394800000|2020-04-20 15:00:00|208.5|208.4|216.8|207.7|216.8|208.6|207.9|207.7|1181444
1587452400000|2020-04-21 07:00:00|205.2|205|201.3|201.2|205.7|205.2|200.1|200|4461504
1587456000000|2020-04-21 08:00:00|201.4|201.3|202.3|202.2|203.4|203.2|201.3|201.1|12598924
1587459600000|2020-04-21 09:00:00|202.4|202.3|202.8|202.7|203.3|203.2|201.6|201.4|1284668
1587463200000|2020-04-21 10:00:00|202.7|202.6|201.9|201.8|203.1|203|201.8|201.6|990360
1587466800000|2020-04-21 11:00:00|202|201.9|201.7|201.5|202.3|202.2|201|200.9|1147315
1587470400000|2020-04-21 12:00:00|201.8|201.6|200.8|200.6|202.2|202.1|200.8|200.6|1278232
1587474000000|2020-04-21 13:00:00|200.7|200.7|201.2|201.1|201.3|201.2|200.4|200.2|1893860
1587477600000|2020-04-21 14:00:00|201.1|201|199.65|199.55|201.4|201.3|199.5|199.45|2901682
1587481200000|2020-04-21 15:00:00|199.6|199.5|199.65|190.05|200.1|200|198.3|190.05|1355766
1587538800000|2020-04-22 07:00:00|199.95|197.55|197.65|197.5|200.4|200.2|197.25|197.1|2319358
1587542400000|2020-04-22 08:00:00|197.6|197.45|198.25|198.2|199.1|199|197.4|197.25|1178814
1587546000000|2020-04-22 09:00:00|198.2|198.15|197.35|197.25|198.35|198.25|197.05|197|2022093
1587549600000|2020-04-22 10:00:00|197.3|197.2|197.75|197.65|198.3|198.2|196.8|196.7|1245585
1587553200000|2020-04-22 11:00:00|197.8|197.7|198.8|198.75|198.9|198.8|197.55|197.5|874608
1587556800000|2020-04-22 12:00:00|198.75|198.7|200.2|200|200.4|200.3|198.75|198.7|1379142
1587560400000|2020-04-22 13:00:00|200.1|200.1|199.35|199.3|200.4|200.3|199.05|198.95|2325767
1587564000000|2020-04-22 14:00:00|199.4|199.35|199.55|199.5|200.3|200.2|199.05|199|2121200
1587567600000|2020-04-22 15:00:00|199.6|199.55|205.3|197.85|205.3|200.1|199.4|197.85|1187435
1587625200000|2020-04-23 07:00:00|201.5|198.45|200.4|200.2|202.5|202.3|198.1|197.75|2213080
1587628800000|2020-04-23 08:00:00|200.3|200.3|200.6|200.5|200.9|200.8|199.75|199.6|1790976
1587632400000|2020-04-23 09:00:00|200.7|200.6|202.3|202.2|202.8|202.7|200.6|200.5|2714906
1587636000000|2020-04-23 10:00:00|202.6|202.1|202.3|202.1|204.4|204.3|202.1|202|1427315
1587639600000|2020-04-23 11:00:00|202.2|202.2|202.8|202.7|203.5|203.4|202.2|202.2|678737
1587643200000|2020-04-23 12:00:00|202.7|202.6|202.2|202.1|203.3|202.9|202|201.9|731257
1587646800000|2020-04-23 13:00:00|202.1|202|201.9|201.7|203|202.9|201.7|201.6|1540207
1587650400000|2020-04-23 14:00:00|201.8|201.6|201.5|201.4|202.2|202|200.8|200.7|2596153
1587654000000|2020-04-23 15:00:00|201.6|201.5|204.8|202.2|204.8|203.6|201.3|201.2|4033652
1587711600000|2020-04-24 07:00:00|200.6|200.1|200.8|200.7|201.8|201.5|198.65|198.4|4891588
1587715200000|2020-04-24 08:00:00|200.9|200.8|200.1|200|201.5|201.4|199.75|199.65|1227474
1587718800000|2020-04-24 09:00:00|200.2|200.1|200.3|200.1|200.5|200.4|199.05|199|1682913
1587722400000|2020-04-24 10:00:00|200.2|200|200.4|200.3|200.5|200.4|199.5|199.4|1367162
1587726000000|2020-04-24 11:00:00|200.5|200.4|199.65|199.5|201.1|201|199.6|199.5|2296253
1587729600000|2020-04-24 12:00:00|199.6|199.55|199.6|199.5|200.1|200|198.5|198.4|1568852
1587733200000|2020-04-24 13:00:00|199.55|199.45|199.1|199.05|199.7|199.6|198.2|198.15|2297808
1587736800000|2020-04-24 14:00:00|199.15|199.1|198.1|198|199.6|199.45|197.25|197.1|4531892
1587740400000|2020-04-24 15:00:00|198.05|198.05|196.85|196.75|198.25|198.2|196.75|196.65|2067908
1587970800000|2020-04-27 07:00:00|200.9|199.85|199.9|199.75|201.6|201.4|199.5|199.3|1909296
1587974400000|2020-04-27 08:00:00|199.8|199.7|199.35|199.25|200.1|200|199|198.95|1393778
1587978000000|2020-04-27 09:00:00|199.4|199.3|198.75|198.7|199.55|199.45|198.25|198.15|1646064
1587981600000|2020-04-27 10:00:00|198.7|198.65|199.3|199.2|199.3|199.25|198.35|198.3|674058
1587985200000|2020-04-27 11:00:00|199.25|199.15|198.9|198.85|199.45|199.4|198.65|198.55|569660
1587988800000|2020-04-27 12:00:00|198.85|198.8|198.5|198.4|199|198.95|198.25|198.2|1505557
1587992400000|2020-04-27 13:00:00|198.55|198.45|197.5|197.4|198.85|198.8|197.3|197.25|1865320
1587996000000|2020-04-27 14:00:00|197.45|197.35|196.35|196.3|197.45|197.4|196.05|196|3251129
1587999600000|2020-04-27 15:00:00|196.4|196.25|197|196.95|203.2|197.65|196|195.55|12181730
1588057200000|2020-04-28 07:00:00|198.3|197.2|196.6|196.5|198.5|198.15|195.85|195.7|2080944
1588060800000|2020-04-28 08:00:00|196.65|196.55|196.35|196.3|196.7|196.65|195.25|195.2|3331087
1588064400000|2020-04-28 09:00:00|196.4|196.25|197.15|197.1|197.4|197.3|196.05|196|4221176
1588068000000|2020-04-28 10:00:00|197.2|197.15|196.7|196.65|197.25|197.15|196.3|196.25|1290983
1588071600000|2020-04-28 11:00:00|196.65|196.6|197.9|197.8|198.15|198|196.05|196|3123376
1588075200000|2020-04-28 12:00:00|197.95|197.85|199.45|199.4|199.9|199.85|197.35|197.3|2885292
1588078800000|2020-04-28 13:00:00|199.4|199.35|198.15|198.05|199.7|199.55|197.9|197.8|3053698
1588082400000|2020-04-28 14:00:00|198.1|198|197.65|197.6|198.5|198.4|197.55|197.5|3217024
1588086000000|2020-04-28 15:00:00|197.6|197.55|198.05|197.75|198.2|198.05|197.45|197.4|2962000
1588143600000|2020-04-29 07:00:00|198.8|198.1|198.45|198.4|199.9|199.8|196.7|196.5|4772240
1588147200000|2020-04-29 08:00:00|198.5|198.35|198.85|198.8|199.3|199.15|198.2|198.05|2170589
1588150800000|2020-04-29 09:00:00|198.8|198.75|198.35|198.3|198.9|198.85|198.15|198.1|1719070
1588154400000|2020-04-29 10:00:00|198.3|198.25|199.55|199.45|199.85|199.7|197.9|197.85|1047369
1588158000000|2020-04-29 11:00:00|199.5|199.5|199.75|199.65|200.3|200.2|198.8|198.65|830065
1588161600000|2020-04-29 12:00:00|199.7|199.6|200.7|200.5|200.9|200.8|199.25|199.15|1435903
1588165200000|2020-04-29 13:00:00|200.6|200.6|200.3|200.1|201|200.8|199.85|199.8|2192740
1588168800000|2020-04-29 14:00:00|200.2|200.2|200.7|200.6|201|200.9|200.1|200|4094885
1588172400000|2020-04-29 15:00:00|200.8|200.7|206.6|199.25|207.6|200.9|200.5|198.55|1648113
1588230000000|2020-04-30 07:00:00|205.6|205.1|209.5|209.2|211.7|211.5|205.6|205.1|11279980
1588233600000|2020-04-30 08:00:00|209.6|209.3|209.3|209.1|210.4|210.2|207.8|207.5|2012773
1588237200000|2020-04-30 09:00:00|209.2|209|208.9|208.8|209.3|209.2|208.3|208.1|1539059
1588240800000|2020-04-30 10:00:00|209|208.9|206.7|206.6|209.4|209.3|205.1|204.9|2543365
1588244400000|2020-04-30 11:00:00|206.8|206.7|204.6|204.4|207.1|207|203.9|203.6|1819099
1588248000000|2020-04-30 12:00:00|204.7|204.5|206.2|206.1|206.9|206.8|203.7|203.6|2400901
1588251600000|2020-04-30 13:00:00|206.1|206|207.5|207.3|211.5|211.4|205.4|205.2|8136590
1588255200000|2020-04-30 14:00:00|207.6|207.4|209.3|209.2|209.6|209.5|207.2|207|3929808
1588258800000|2020-04-30 15:00:00|209.2|209.1|210.3|210|212|211.8|208.7|208.6|3598383
1588575600000|2020-05-04 07:00:00|211.9|202.7|211.5|211.3|211.9|211.4|204|202.7|3911944
1588579200000|2020-05-04 08:00:00|211.6|211.4|211.3|211.1|211.8|211.7|209.8|209.7|3608902
1588582800000|2020-05-04 09:00:00|211.2|211.2|208.7|208.6|211.3|211.2|208.5|208.4|1881024
1588586400000|2020-05-04 10:00:00|208.8|208.7|210.3|210.2|210.4|210.3|208.1|208|1256444
1588590000000|2020-05-04 11:00:00|210.2|210.1|210.6|210.5|211.4|211.3|209.6|209.5|1669143
1588593600000|2020-05-04 12:00:00|210.5|210.4|208.9|208.7|210.5|210.4|208.1|208|2189368
1588597200000|2020-05-04 13:00:00|208.8|208.6|210.1|210|210.4|210.3|208.3|208.2|3113387
1588600800000|2020-05-04 14:00:00|210|209.9|211.4|211.3|211.9|211.8|209.8|209.6|2499230
1588604400000|2020-05-04 15:00:00|211.5|211.4|211.1|204|211.6|211.5|209|204|2904448
1588662000000|2020-05-05 07:00:00|211.5|211.4|212.9|212.7|214.2|214|209.8|209.3|2544668
1588665600000|2020-05-05 08:00:00|212.8|212.6|211.5|211.3|214.4|214.2|211.2|211|2155573
1588669200000|2020-05-05 09:00:00|211.6|211.4|212.3|212.1|212.8|212.7|211.6|211.3|1011832
1588672800000|2020-05-05 10:00:00|212.4|212.2|212.4|212.3|212.9|212.8|211.7|211.6|748314
1588676400000|2020-05-05 11:00:00|212.5|212.4|212.6|212.5|212.8|212.7|211.9|211.8|1083684
1588680000000|2020-05-05 12:00:00|212.7|212.6|213.2|213.1|213.7|213.6|212.6|212.5|1426697
1588683600000|2020-05-05 13:00:00|213.3|213.2|212.6|212.5|213.6|213.5|212.1|212|2741924
1588687200000|2020-05-05 14:00:00|212.7|212.6|213.5|213.4|213.7|213.6|212|211.9|3188803
1588690800000|2020-05-05 15:00:00|213.6|213.5|216.2|211.6|216.2|213.9|212.9|211.6|3528798
1588748400000|2020-05-06 07:00:00|213.7|212.7|210.4|210.2|213.8|213.2|210.1|210|1647806
1588752000000|2020-05-06 08:00:00|210.3|210.1|210.9|210.8|212|211.8|210.3|210.1|1060554
1588755600000|2020-05-06 09:00:00|211|210.9|209.6|209.4|211.3|211.2|209.1|209|1753582
1588759200000|2020-05-06 10:00:00|209.7|209.5|210.5|210.3|210.6|210.4|209.5|209.4|1578734
1588762800000|2020-05-06 11:00:00|210.6|210.4|210.2|210.1|210.6|210.4|209.6|209.5|759934
1588766400000|2020-05-06 12:00:00|210.1|210|211.1|210.9|211.2|211|209.9|209.8|1096645
1588770000000|2020-05-06 13:00:00|211|210.8|209.9|209.8|211.5|211.4|209.6|209.4|1377085
1588773600000|2020-05-06 14:00:00|209.8|209.7|209|208.9|210|209.9|208.6|208.5|1560881
1588777200000|2020-05-06 15:00:00|208.9|208.8|209.6|205.3|209.6|209|207.3|205.3|1567039
1588834800000|2020-05-07 07:00:00|209.4|190|207|206.8|209.5|209.2|206.3|190|1807869
1588838400000|2020-05-07 08:00:00|206.9|206.7|205.9|205.8|207.1|207|205.8|205.6|1220304
1588842000000|2020-05-07 09:00:00|205.8|205.7|206.1|206|206.3|206.2|205|204.9|1148909
1588845600000|2020-05-07 10:00:00|206|205.9|206.4|206.2|206.8|206.7|206|205.9|687222
1588849200000|2020-05-07 11:00:00|206.3|206.1|207.6|207.4|207.8|207.6|206.2|206.1|1202955
1588852800000|2020-05-07 12:00:00|207.5|207.3|208.2|208|208.4|208.2|206.9|206.8|833722
1588856400000|2020-05-07 13:00:00|208.1|207.9|208.7|208.6|208.8|208.7|207.4|207.2|2073776
1588860000000|2020-05-07 14:00:00|208.6|208.5|209.5|209.4|209.9|209.7|208.2|208.1|1805724
1588863600000|2020-05-07 15:00:00|209.6|209.5|210.8|209|210.9|210.8|209.2|209|1185879
1588921200000|2020-05-08 07:00:00|212.8|210.8|209.9|209.8|213.3|212.9|209.9|209.8|897251
1588924800000|2020-05-08 08:00:00|209.8|209.7|209.9|209.8|210.1|209.9|208.7|208.5|2484354
1588928400000|2020-05-08 09:00:00|209.8|209.7|210.5|210.4|210.7|210.6|209.8|209.7|448391
1588932000000|2020-05-08 10:00:00|210.4|210.3|209.9|209.8|210.7|210.6|209.7|209.6|496115
1588935600000|2020-05-08 11:00:00|209.8|209.7|209.2|209.1|210.3|210.2|208.9|208.8|1045662
1588939200000|2020-05-08 12:00:00|209.1|209|210.2|210.1|210.4|210.3|209|208.9|1144851
1588942800000|2020-05-08 13:00:00|210.3|210.2|211.1|211|211.5|211.4|210.1|210|1362773
1588946400000|2020-05-08 14:00:00|211.2|211.1|210.9|210.8|211.5|211.4|210.6|210.5|682485
1588950000000|2020-05-08 15:00:00|210.8|210.7|214.5|209.8|214.5|211.5|210.8|209.8|616321
1589180400000|2020-05-11 07:00:00|212.4|212|212|211.8|212.8|212.6|210.9|210.6|1031608
1589184000000|2020-05-11 08:00:00|211.9|211.9|212.4|212.2|212.7|212.5|211.9|211.8|436701
1589187600000|2020-05-11 09:00:00|212.3|212.3|212.6|212.5|213|212.9|211.7|211.6|831879
1589191200000|2020-05-11 10:00:00|212.5|212.4|212.5|212.3|212.9|212.7|211.1|211|1337544
1589194800000|2020-05-11 11:00:00|212.6|212.4|212.1|212|212.8|212.7|212.1|212|384820
1589198400000|2020-05-11 12:00:00|212.2|212.1|212.3|212.2|212.3|212.2|211.7|211.6|447341
1589202000000|2020-05-11 13:00:00|212.2|212.1|211|210.8|212.5|212.3|210.7|210.6|1113875
1589205600000|2020-05-11 14:00:00|210.9|210.9|210.6|210.4|211.8|211.7|210.6|210.4|1078245
1589209200000|2020-05-11 15:00:00|210.5|210.5|213|210|213|211.5|210.4|210|1405984
1589266800000|2020-05-12 07:00:00|212.2|211.7|212.9|212.8|213.3|213.2|210.8|210.4|1063559
1589270400000|2020-05-12 08:00:00|212.8|212.7|214.5|214.4|214.9|214.8|212.5|212.4|1758343
1589274000000|2020-05-12 09:00:00|214.6|214.3|216.2|216.1|216.9|216.7|214.5|214.3|2345777
1589277600000|2020-05-12 10:00:00|216.3|216|215.2|215.1|216.3|216|215|214.9|1898132
1589281200000|2020-05-12 11:00:00|215.1|215|214.4|214.3|215.5|215.4|214.4|214.2|1080825
1589284800000|2020-05-12 12:00:00|214.5|214.4|213.7|213.6|215.1|214.9|213.2|213.1|1291732
1589288400000|2020-05-12 13:00:00|213.6|213.5|214|213.9|214.2|214.1|213.4|213.3|1008861
1589292000000|2020-05-12 14:00:00|214.1|214|214.5|214.4|215|214.9|213.6|213.5|1640878
1589295600000|2020-05-12 15:00:00|214.4|214.3|214.9|214.5|215.2|215.1|214|213.9|1202486
1589353200000|2020-05-13 07:00:00|216.9|212.7|213.2|213.1|216.9|214.6|211.8|211.7|1929005
1589356800000|2020-05-13 08:00:00|213.1|213|212.7|212.6|213.7|213.6|212.1|212|808185
1589360400000|2020-05-13 09:00:00|212.6|212.5|213.5|213.3|213.8|213.6|212.5|212.4|496787
1589364000000|2020-05-13 10:00:00|213.6|213.4|213.8|213.7|214.4|214.3|213.6|213.4|709883
1589367600000|2020-05-13 11:00:00|213.7|213.6|213.9|213.8|214.1|214|213.7|213.6|438977
1589371200000|2020-05-13 12:00:00|214|213.9|214.1|214|214.1|214|213.7|213.6|594571
1589374800000|2020-05-13 13:00:00|214|213.9|214.2|214|214.6|214.5|213.5|213.4|1961500
1589378400000|2020-05-13 14:00:00|214.1|214.1|213.1|213|214.9|214.8|211.1|211|2738120
1589382000000|2020-05-13 15:00:00|213.2|213.1|212.2|212|213.8|213.6|212.2|212|838594
1589439600000|2020-05-14 07:00:00|212.7|212.1|210.4|210.2|212.7|212.1|209.8|209.6|1170235
1589443200000|2020-05-14 08:00:00|210.3|210.1|209.6|209.5|210.3|210.2|208.8|208.7|626624
1589446800000|2020-05-14 09:00:00|209.5|209.4|211|210.9|211.3|211.1|209.5|209.3|1294535
1589450400000|2020-05-14 10:00:00|211.1|210.8|210.7|210.6|211.4|211.2|210.1|209.9|2294113
1589454000000|2020-05-14 11:00:00|210.8|210.7|209.4|209.2|211.5|211.4|209.3|209.2|1558752
1589457600000|2020-05-14 12:00:00|209.3|209.1|207.7|207.5|209.4|209.2|207|206.8|929399
1589461200000|2020-05-14 13:00:00|207.8|207.6|208.4|208.2|209|208.9|207.5|207.4|2304431
1589464800000|2020-05-14 14:00:00|208.3|208.1|208.1|208|208.4|208.2|206.5|206.4|2569414
1589468400000|2020-05-14 15:00:00|208.2|208.1|209.4|209.1|209.5|209.4|208|207.9|1687088
1589439600000|2020-05-14 07:00:00|212.7|212.1|210.4|210.2|212.7|212.1|209.8|209.6|1170235
1589443200000|2020-05-14 08:00:00|210.3|210.1|209.6|209.5|210.3|210.2|208.8|208.7|626624
1589446800000|2020-05-14 09:00:00|209.5|209.4|211|210.9|211.3|211.1|209.5|209.3|1294535
1589450400000|2020-05-14 10:00:00|211.1|210.8|210.7|210.6|211.4|211.2|210.1|209.9|2294113
1589454000000|2020-05-14 11:00:00|210.8|210.7|209.4|209.2|211.5|211.4|209.3|209.2|1558752
1589457600000|2020-05-14 12:00:00|209.3|209.1|207.7|207.5|209.4|209.2|207|206.8|929399
1589461200000|2020-05-14 13:00:00|207.8|207.6|208.4|208.2|209|208.9|207.5|207.4|2304431
1589464800000|2020-05-14 14:00:00|208.3|208.1|208.1|208|208.4|208.2|206.5|206.4|2569414
1589468400000|2020-05-14 15:00:00|208.2|208.1|209.4|209.1|209.5|209.4|208|207.9|1687088
1589526000000|2020-05-15 07:00:00|211|210|212.2|212|213.4|213.3|210.8|210|1871792
1589529600000|2020-05-15 08:00:00|212.3|212.1|212.4|212.3|212.4|212.3|210.2|210|1524474
1589533200000|2020-05-15 09:00:00|212.5|212.4|211.2|211|213.1|213|210.9|210.8|1379608
1589536800000|2020-05-15 10:00:00|211.1|210.9|209.1|209|211.1|211|209|208.9|828782
1589540400000|2020-05-15 11:00:00|209|208.9|209.7|209.5|209.9|209.7|208.4|208.3|754955
1589544000000|2020-05-15 12:00:00|209.6|209.4|209.2|209|210.2|210.1|208.7|208.6|1362783
1589547600000|2020-05-15 13:00:00|209.3|209.1|209.4|209.2|209.4|209.3|207.8|207.7|1732760
1589551200000|2020-05-15 14:00:00|209.5|209.3|210.1|210|210.4|210.3|209|208.9|2503405
1589554800000|2020-05-15 15:00:00|210|209.9|212.1|209.1|212.1|211.7|209.8|209.1|2634444
1589785200000|2020-05-18 07:00:00|212.8|190|212|211.7|213.3|213|210.6|190|1397810
1589788800000|2020-05-18 08:00:00|212.1|211.8|214.4|214.3|214.5|214.4|211.6|211.5|2112533
1589792400000|2020-05-18 09:00:00|214.3|214.2|213.8|213.7|215.6|215.5|213.7|213.6|1940240
1589796000000|2020-05-18 10:00:00|213.9|213.8|213.2|213.1|213.9|213.8|212.9|212.8|800644
1589799600000|2020-05-18 11:00:00|213.3|213.2|214.2|214.1|214.4|214.3|212.8|212.7|755723
1589803200000|2020-05-18 12:00:00|214.3|214.2|212.7|212.6|214.3|214.2|212.4|212.2|864621
1589806800000|2020-05-18 13:00:00|212.8|212.7|211.4|211.2|213|212.9|211.3|211.2|1361430
1589810400000|2020-05-18 14:00:00|211.3|211.3|212|211.9|212.5|212.4|211|210.9|3323653
1589814000000|2020-05-18 15:00:00|211.9|211.8|252.3|211.7|252.3|213.5|211.8|211.6|2427520
1589871600000|2020-05-19 07:00:00|215.2|214.7|211.6|211.4|215.4|214.9|211.5|211.3|2470198
1589875200000|2020-05-19 08:00:00|211.5|211.5|212.3|212.1|212.3|212.2|209.4|209.3|2652613
1589878800000|2020-05-19 09:00:00|212.2|212.2|212|211.9|212.4|212.3|211.2|211.1|1267652
1589882400000|2020-05-19 10:00:00|211.9|211.8|211.1|211|212|211.9|210.8|210.7|772535
1589886000000|2020-05-19 11:00:00|211.2|211.1|210.6|210.5|211.5|211.4|210.6|210.5|726649
1589889600000|2020-05-19 12:00:00|210.7|210.6|209.5|209.4|211.1|211|209.5|209.4|899851
1589893200000|2020-05-19 13:00:00|209.6|209.5|208.6|208.5|210.2|210.1|208.2|208.1|2184386
1589896800000|2020-05-19 14:00:00|208.5|208.4|208.6|208.5|209.8|209.7|207.9|207.8|4425668
1589900400000|2020-05-19 15:00:00|208.7|208.6|208.5|208.2|208.7|208.6|207.7|207.5|1749986
1589958000000|2020-05-20 07:00:00|207.9|207|208.6|208.4|209.4|209.1|206.4|206.2|1878197
1589961600000|2020-05-20 08:00:00|208.7|208.5|209.6|209.4|210.5|210.3|208.4|208.3|997295
1589965200000|2020-05-20 09:00:00|209.7|209.5|210.2|210.1|210.2|210.1|209.2|209.1|880998
1589968800000|2020-05-20 10:00:00|210.1|210|209.3|209.2|210.7|210.5|209.3|209.2|630750
1589972400000|2020-05-20 11:00:00|209.2|209.1|209.3|209.1|209.6|209.5|208.8|208.7|812127
1589976000000|2020-05-20 12:00:00|209.2|209.2|210|209.8|210|209.9|209.1|209|707096
1589979600000|2020-05-20 13:00:00|210.1|209.9|211.2|211|211.2|211|209.7|209.6|1265590
1589983200000|2020-05-20 14:00:00|211.1|211.1|211.4|211.3|212.2|212.1|210.7|210.6|1568078
1589986800000|2020-05-20 15:00:00|211.3|211.2|211.7|211.4|212.3|212.2|211.1|211|1183856
1590044400000|2020-05-21 07:00:00|213.1|208.2|211|210.9|213.1|211.1|209.6|208.2|795873
1590048000000|2020-05-21 08:00:00|211.1|211|212.4|212.3|212.5|212.4|210.6|210.5|705025
1590051600000|2020-05-21 09:00:00|212.5|212.2|212.4|212.3|212.5|212.4|211.8|211.7|651777
1590055200000|2020-05-21 10:00:00|212.3|212.2|212.2|212.1|212.6|212.5|211.9|211.8|382393
1590058800000|2020-05-21 11:00:00|212.3|212.2|212.9|212.8|213|212.9|212.2|212.1|491794
1590062400000|2020-05-21 12:00:00|213|212.9|213.3|213.1|213.5|213.4|212.5|212.4|588838
1590066000000|2020-05-21 13:00:00|213.2|213.2|214.4|214.3|214.4|214.3|213|212.9|1720950
1590069600000|2020-05-21 14:00:00|214.5|214.4|213.7|213.6|214.5|214.4|213.3|213.2|1199425
1590073200000|2020-05-21 15:00:00|213.6|213.5|214.9|213|214.9|213.6|212.5|212.4|1314426
1590130800000|2020-05-22 07:00:00|211.8|211.4|211.8|211.7|213.5|213.3|211.7|211.3|1584065
1590134400000|2020-05-22 08:00:00|211.9|211.8|213|212.9|213.1|213|211.6|211.4|1098212
1590138000000|2020-05-22 09:00:00|212.9|212.8|212.4|212.3|213.1|212.9|212.3|212.2|291120
1590141600000|2020-05-22 10:00:00|212.5|212.4|213.2|213.1|213.4|213.2|212.5|212.4|401676
1590145200000|2020-05-22 11:00:00|213.3|213.2|213.2|213.1|213.6|213.5|212.9|212.8|430972
1590148800000|2020-05-22 12:00:00|213.3|213.2|212.4|212.3|213.3|213.2|212.1|212|505034
1590152400000|2020-05-22 13:00:00|212.5|212.4|213.2|213.1|213.2|213.1|212.2|212.1|955961
1590156000000|2020-05-22 14:00:00|213.1|213|213.3|213.2|214.1|214|212.8|212.6|1492799
1590159600000|2020-05-22 15:00:00|213.2|213.1|213.3|212.9|213.4|213.3|212.8|212.7|721195
1590390000000|2020-05-25 07:00:00|214.8|214.3|213.5|213.3|214.9|214.6|213|212.9|635749
1590393600000|2020-05-25 08:00:00|213.4|213.2|214.5|214.3|215|214.8|212.9|212.7|449094
1590397200000|2020-05-25 09:00:00|214.6|214.4|214.3|214.2|214.6|214.5|213.8|213.7|182645
1590400800000|2020-05-25 10:00:00|214.4|214.1|215|214.9|215|214.9|214|213.9|405857
1590404400000|2020-05-25 11:00:00|215.1|215|216|215.8|216.4|216.2|214.8|214.6|1302701
1590408000000|2020-05-25 12:00:00|215.9|215.7|215.9|215.8|216.3|216.1|215.6|215.5|373024
1590411600000|2020-05-25 13:00:00|216|215.9|215.6|215.5|216|215.9|215.3|215.1|403517
1590415200000|2020-05-25 14:00:00|215.7|215.4|215.9|215.8|216.4|216.3|215.4|215.2|509050
1590418800000|2020-05-25 15:00:00|216|215.7|216.2|216|216.4|216.3|215.8|215.7|374976
1590476400000|2020-05-26 07:00:00|216.9|216.6|215.9|215.8|217.8|217.7|215.9|215.7|1230880
1590480000000|2020-05-26 08:00:00|215.8|215.7|215.4|215.3|216.2|216.1|215.1|215|632831
1590483600000|2020-05-26 09:00:00|215.5|215.4|216.4|216.3|216.4|216.3|215.1|215|971276
1590487200000|2020-05-26 10:00:00|216.5|216.4|216.4|216.3|216.7|216.6|215.7|215.6|870299
1590490800000|2020-05-26 11:00:00|216.3|216.2|217.2|217.1|217.8|217.7|216.3|216.2|1163059
1590494400000|2020-05-26 12:00:00|217.3|217.2|218.3|218.2|218.6|218.5|216.8|216.7|1408652
1590498000000|2020-05-26 13:00:00|218.2|218.1|218.5|218.3|218.7|218.6|217.8|217.7|1069525
1590501600000|2020-05-26 14:00:00|218.4|218.4|218.9|218.8|218.9|218.8|217.8|217.7|1606157
1590505200000|2020-05-26 15:00:00|218.8|218.7|220.1|216.8|230.1|218.8|217.9|216.2|781239
1590562800000|2020-05-27 07:00:00|218.3|218.2|220.7|220.6|221|220.9|218.2|218|1083418
1590566400000|2020-05-27 08:00:00|220.6|220.5|220|219.9|220.9|220.8|219.2|219.1|976381
1590570000000|2020-05-27 09:00:00|220.1|220|218.7|218.6|221.3|221.2|218.4|218.3|1769076
1590573600000|2020-05-27 10:00:00|218.6|218.5|217.1|217|218.7|218.6|216.9|216.8|1018452
1590577200000|2020-05-27 11:00:00|217|216.9|215.1|215|217.3|217.2|215.1|215|1549135
1590580800000|2020-05-27 12:00:00|215.2|215.1|213.6|213.5|215.5|215.3|213.5|213.4|2427040
1590584400000|2020-05-27 13:00:00|213.5|213.4|213.1|212.9|214.5|214.3|212.7|212.6|3154856
1590588000000|2020-05-27 14:00:00|213|213|214.3|214.2|214.7|214.6|212.8|212.7|2751687
1590591600000|2020-05-27 15:00:00|214.2|214.1|252.3|212.7|252.3|214.6|213.8|212.7|1716815
1590649200000|2020-05-28 07:00:00|215.9|215.5|217.7|217.5|218.3|218.1|215.5|215.2|1511966
1590652800000|2020-05-28 08:00:00|217.8|217.6|218.7|218.5|219.3|219.2|217.7|217.6|1059217
1590656400000|2020-05-28 09:00:00|218.8|218.6|219.6|219.5|220|219.9|218.7|218.6|1220641
1590660000000|2020-05-28 10:00:00|219.7|219.6|218.5|218.4|219.7|219.6|218.4|218.3|581133
1590663600000|2020-05-28 11:00:00|218.4|218.3|220.1|219.9|220.2|220.1|218.3|218.2|1308892
1590667200000|2020-05-28 12:00:00|220.2|220|219.8|219.6|220.3|220.1|219.7|219.6|342423
1590670800000|2020-05-28 13:00:00|219.9|219.7|221.1|221|222|221.9|219.9|219.7|1307801
1590674400000|2020-05-28 14:00:00|221|220.9|219.8|219.7|221.3|221.2|219.8|219.7|1606417
1590678000000|2020-05-28 15:00:00|219.7|219.6|220.6|220.3|220.6|220.3|219.3|219.1|1183922
1590735600000|2020-05-29 07:00:00|218.5|218.1|219.3|219.1|220.2|220.1|217.7|217.5|1960376
1590739200000|2020-05-29 08:00:00|219.2|219|218|217.9|219.6|219.4|217.9|217.8|872342
1590742800000|2020-05-29 09:00:00|218.1|218|217.9|217.8|218.5|218.4|217.7|217.6|1067250
1590746400000|2020-05-29 10:00:00|218|217.9|219.8|219.7|220|219.9|217.8|217.7|649963
1590750000000|2020-05-29 11:00:00|219.7|219.6|219.9|219.8|220.3|220.1|219.4|219.3|715405
1590753600000|2020-05-29 12:00:00|219.8|219.7|220.3|220.1|220.9|220.8|219.7|219.6|500194
1590757200000|2020-05-29 13:00:00|220.4|220.2|221.1|221|221.6|221.5|220.2|220.1|1380681
1590760800000|2020-05-29 14:00:00|221.2|221.1|220.5|220.4|221.8|221.7|220.2|220.1|826490
1590764400000|2020-05-29 15:00:00|220.6|220.5|220|219.7|220.6|220.5|219.6|219.5|880778
1590994800000|2020-06-01 07:00:00|222.9|222|224.6|224.5|225.3|225.1|222.4|221.7|1862415
1590998400000|2020-06-01 08:00:00|224.7|224.6|224.4|224.2|224.7|224.6|223.1|222.9|861357
1591002000000|2020-06-01 09:00:00|224.3|224.3|223.6|223.5|224.8|224.6|223.3|223.2|414372
1591005600000|2020-06-01 10:00:00|223.5|223.4|224.6|224.4|224.7|224.6|223.3|223.2|414370
1591009200000|2020-06-01 11:00:00|224.5|224.5|224.5|224.4|225.7|225.6|224.5|224.4|740577
1591012800000|2020-06-01 12:00:00|224.4|224.3|223.2|223.1|224.7|224.6|223.1|223|532979
1591016400000|2020-06-01 13:00:00|223.3|223.2|224.5|224.3|224.9|224.7|223.3|223.2|680693
1591020000000|2020-06-01 14:00:00|224.6|224.4|225.3|225.2|225.4|225.3|223.8|223.7|880813
1591023600000|2020-06-01 15:00:00|225.4|225.1|226.2|221.5|226.2|225.2|224.4|221.5|1405004
1591081200000|2020-06-02 07:00:00|225.6|225|225.3|225.2|226.5|226.1|224.6|224.3|800026
1591084800000|2020-06-02 08:00:00|225.2|225.1|226.1|226|226.4|226.3|224.5|224.4|1234603
1591088400000|2020-06-02 09:00:00|226.2|226.1|224.6|224.5|226.4|226.3|224.3|224.2|719859
1591092000000|2020-06-02 10:00:00|224.5|224.4|225.4|225.2|225.6|225.5|224.5|224.4|491750
1591095600000|2020-06-02 11:00:00|225.3|225.3|224.5|224.3|225.5|225.4|224.4|224.2|651803
1591099200000|2020-06-02 12:00:00|224.4|224.4|223.9|223.7|224.6|224.5|223.4|223.3|685212
1591102800000|2020-06-02 13:00:00|223.8|223.8|225.8|225.7|225.9|225.7|223.4|223.3|1569726
1591106400000|2020-06-02 14:00:00|225.7|225.6|226.3|226.2|226.3|226.2|225|224.9|1149057
1591110000000|2020-06-02 15:00:00|226.2|226.1|238|224.9|238.7|226.7|226|224.9|1134498
1591167600000|2020-06-03 07:00:00|229|225.1|229.5|229.3|229.5|229.3|226.8|225.1|1633286
1591171200000|2020-06-03 08:00:00|229.4|229.4|229.9|229.7|229.9|229.8|228.9|228.7|1215264
1591174800000|2020-06-03 09:00:00|229.8|229.8|232.2|232|232.5|232.4|229.8|229.7|1941311
1591178400000|2020-06-03 10:00:00|232.1|232.1|231.3|231.1|232.2|232.1|231|230.8|1087775
1591182000000|2020-06-03 11:00:00|231.2|231|230.3|230.1|231.3|231.1|230|229.9|582256
1591185600000|2020-06-03 12:00:00|230.2|230|231.2|231|231.4|231.3|230.1|230|474498
1591189200000|2020-06-03 13:00:00|231.1|231.1|231.2|230.9|231.5|231.3|230.7|230.6|598492
1591192800000|2020-06-03 14:00:00|231.3|231|231.6|231.4|232.6|232.5|231.1|230.9|1407893
1591196400000|2020-06-03 15:00:00|231.5|231.5|232.4|232.2|232.8|232.7|231.5|231.4|2238988
1591254000000|2020-06-04 07:00:00|231.6|230.6|231.8|231.6|232.5|232.4|230.3|227.8|1648388
1591257600000|2020-06-04 08:00:00|231.7|231.5|230.3|230.1|232.1|231.9|229.7|229.5|648167
1591261200000|2020-06-04 09:00:00|230.4|230.2|231|230.9|231|230.9|229.9|229.7|576765
1591264800000|2020-06-04 10:00:00|231.1|230.8|231.5|231.4|231.8|231.7|230.8|230.7|434209
1591268400000|2020-06-04 11:00:00|231.6|231.5|232.9|232.8|233.4|233.3|231.2|231.1|1025841
1591272000000|2020-06-04 12:00:00|233|232.7|231.3|231.1|233.2|233|230.8|230.6|708211
1591275600000|2020-06-04 13:00:00|231.4|231.2|232.9|232.8|233.1|232.9|231.1|230.9|827485
1591279200000|2020-06-04 14:00:00|232.8|232.7|231.5|231.4|233.2|233|231.2|231.1|1152256
1591282800000|2020-06-04 15:00:00|231.6|231.5|231.7|231.4|232.2|232.1|231.2|231|955657
1591340400000|2020-06-05 07:00:00|234.7|234.6|235.5|235.4|235.8|235.7|233.8|233.7|1919167
1591344000000|2020-06-05 08:00:00|235.4|235.3|236|235.8|236.2|236.1|235.3|235.1|1378522
1591347600000|2020-06-05 09:00:00|235.9|235.9|235.6|235.5|236.1|236|235.1|235|715595
1591351200000|2020-06-05 10:00:00|235.7|235.6|234.9|234.8|235.8|235.7|234.8|234.7|1154672
1591354800000|2020-06-05 11:00:00|234.8|234.7|233.1|233|234.9|234.8|233|232.9|1070848
1591358400000|2020-06-05 12:00:00|233.2|233.1|232.6|232.5|234|233.9|232.5|232.4|1246249
1591362000000|2020-06-05 13:00:00|232.5|232.4|231.8|231.6|233|232.9|231.6|231.5|2233670
1591365600000|2020-06-05 14:00:00|231.7|231.7|230.8|230.7|232|231.9|230.6|230.5|2736844
1591369200000|2020-06-05 15:00:00|230.9|230.8|236.8|229.9|236.8|231.5|230.5|229.9|1614040
1591599600000|2020-06-08 07:00:00|229.9|229.1|231.3|231.2|232.5|232.4|229|228.8|1926837
1591603200000|2020-06-08 08:00:00|231.2|231.1|232.5|232.4|233.2|233.1|231|230.8|3440145
1591606800000|2020-06-08 09:00:00|232.6|232.5|232.6|232.5|233.8|233.6|232|231.8|2792172
1591610400000|2020-06-08 10:00:00|232.5|232.4|232.5|232.4|233.3|233.2|232|231.9|1156719
1591614000000|2020-06-08 11:00:00|232.6|232.5|233|232.9|233|232.9|232.3|232.2|798397
1591617600000|2020-06-08 12:00:00|232.9|232.8|232.8|232.7|233|232.9|232.4|232.3|821841
1591621200000|2020-06-08 13:00:00|232.7|232.6|234|233.9|235|234.9|232.7|232.6|1473322
1591624800000|2020-06-08 14:00:00|234.1|234|233.7|233.6|234.4|234.3|233.3|233.2|1463374
1591628400000|2020-06-08 15:00:00|233.8|233.7|234.4|234.3|234.9|234.8|233.5|233.4|2555164
1591686000000|2020-06-09 07:00:00|235|234.7|232.2|232|235|234.8|231.1|231|2428485
1591689600000|2020-06-09 08:00:00|232.3|232.1|228.7|228.6|232.3|232.1|228.6|228.5|1365170
1591693200000|2020-06-09 09:00:00|228.8|228.7|228.6|228.5|229.4|229.3|228|227.9|882106
1591696800000|2020-06-09 10:00:00|228.5|228.4|229.9|229.8|230|229.9|228.3|228.2|1380075
1591700400000|2020-06-09 11:00:00|230|229.9|230.2|230.1|230.5|230.4|229.6|229.5|1074502
1591704000000|2020-06-09 12:00:00|230.3|230.2|230.5|230.4|230.6|230.5|230.2|230.1|1076359
1591707600000|2020-06-09 13:00:00|230.6|230.5|230.1|230|231|230.8|229.9|229.8|1388408
1591711200000|2020-06-09 14:00:00|230|229.9|230.7|230.5|231.1|231|230|229.9|2374164
1591714800000|2020-06-09 15:00:00|230.6|230.6|232.5|228.4|232.8|231|230.5|228.4|1864027
1591772400000|2020-06-10 07:00:00|230.5|229.1|232|231.8|232.7|232.5|230.5|229.1|1682711
1591776000000|2020-06-10 08:00:00|232.1|231.9|232.7|232.6|233.3|233.2|231.9|231.8|1605499
1591779600000|2020-06-10 09:00:00|232.8|232.7|231.7|231.5|233|232.9|231.4|231.3|1926056
1591783200000|2020-06-10 10:00:00|231.6|231.6|232.5|232.4|233|232.9|230.6|230.5|2148402
1591786800000|2020-06-10 11:00:00|232.6|232.5|233.3|233.2|234.5|234.4|232.5|232.4|2479924
1591790400000|2020-06-10 12:00:00|233.2|233.1|234.5|234.4|234.9|234.8|233.1|233|2716689
1591794000000|2020-06-10 13:00:00|234.6|234.3|233.2|233.1|235|234.9|232.7|232.6|3907167
1591797600000|2020-06-10 14:00:00|233.3|233.2|233.6|233.4|234.2|234|231.3|231.1|3132851
1591801200000|2020-06-10 15:00:00|233.5|233.5|245.7|230.8|245.7|233.9|231.9|223.4|1636387
1591858800000|2020-06-11 07:00:00|231.2|230.9|228.3|228.1|231.3|231.1|227.8|227.6|2770213
1591862400000|2020-06-11 08:00:00|228.2|228.2|227.2|227.1|229.7|229.6|226.7|226.5|3406428
1591866000000|2020-06-11 09:00:00|227.3|227.2|226.6|226.5|227.6|227.5|225.4|225.3|2121747
1591869600000|2020-06-11 10:00:00|226.7|226.6|225.4|225.3|227.8|227.6|225|224.9|1857648
1591873200000|2020-06-11 11:00:00|225.3|225.2|225.3|225.1|225.8|225.6|224.7|224.6|1923541
1591876800000|2020-06-11 12:00:00|225.2|225.2|223.9|223.8|225.3|225.2|223.5|223.4|1133123
1591880400000|2020-06-11 13:00:00|223.8|223.7|225|224.9|225.4|225.3|223.8|223.7|2145258
1591884000000|2020-06-11 14:00:00|225.1|225|222.8|222.7|225.2|225.1|222.7|222.6|2829772
1591887600000|2020-06-11 15:00:00|222.7|222.6|224.3|220.4|224.3|224.2|222.7|215.5|3078342
1591945200000|2020-06-12 07:00:00|221.6|220.6|221.9|221.7|222.5|222.2|220.1|220|2373302
1591948800000|2020-06-12 08:00:00|221.8|221.8|224.6|224.5|225|224.8|221.6|221.4|1187063
1591952400000|2020-06-12 09:00:00|224.5|224.4|224.8|224.7|224.9|224.7|223.3|223.2|971471
1591956000000|2020-06-12 10:00:00|224.7|224.6|225.7|225.5|226.3|226.2|224.7|224.6|1098615
1591959600000|2020-06-12 11:00:00|225.8|225.6|225|224.9|226|225.9|224.9|224.8|768486
1591963200000|2020-06-12 12:00:00|224.9|224.8|224.9|224.7|225.6|225.5|224.2|224|703796
1591966800000|2020-06-12 13:00:00|225|224.8|224.7|224.6|225.9|225.8|224.6|224.5|1107312
1591970400000|2020-06-12 14:00:00|224.8|224.5|225.1|225|225.5|225.4|224.3|224.2|2069278
1591974000000|2020-06-12 15:00:00|225.2|225.1|224.9|223.8|225.3|225.1|223.6|223.4|1840665
1592204400000|2020-06-15 07:00:00|222.1|221.4|219.2|219.1|222.8|222.4|219.1|219|2369510
1592208000000|2020-06-15 08:00:00|219.3|219.2|221.4|221.3|221.9|221.8|218.9|218.8|1222922
1592211600000|2020-06-15 09:00:00|221.3|221.2|220.9|220.7|221.4|221.3|219.2|219.1|1132830
1592215200000|2020-06-15 10:00:00|220.8|220.8|221.1|221|221.9|221.8|220.6|220.5|916405
1592218800000|2020-06-15 11:00:00|221.2|221.1|222|221.9|222.4|222.3|221|220.9|1534100
1592222400000|2020-06-15 12:00:00|222.1|222|221.4|221.2|222.3|222.2|221|220.9|1038494
1592226000000|2020-06-15 13:00:00|221.3|221.3|219.2|219|221.4|221.3|219.1|218.9|1860185
1592229600000|2020-06-15 14:00:00|219.1|218.9|220.4|220.3|220.8|220.7|218.7|218.5|4491933
1592233200000|2020-06-15 15:00:00|220.5|220.4|220.4|217.1|220.8|220.7|220.3|217.1|1682225
1592290800000|2020-06-16 07:00:00|223|222.4|224.3|224.1|225|224.8|221.6|221.4|2620169
1592294400000|2020-06-16 08:00:00|224.2|224|226|225.9|226|225.9|222.7|222.5|1969706
1592298000000|2020-06-16 09:00:00|225.9|225.8|226.3|226.2|227.2|227|225.2|225.1|928762
1592301600000|2020-06-16 10:00:00|226.2|226.1|226.1|225.9|227|226.9|225.9|225.8|1527827
1592305200000|2020-06-16 11:00:00|226.2|226|225.9|225.8|226.6|226.5|225.5|225.3|799668
1592308800000|2020-06-16 12:00:00|225.8|225.7|226.9|226.8|227.5|227.4|225.7|225.6|1039673
1592312400000|2020-06-16 13:00:00|227|226.9|227|226.8|227.3|227.2|226.1|226|1108005
1592316000000|2020-06-16 14:00:00|227.1|226.9|225.4|225.3|228|227.9|225.3|225.2|1874245
1592319600000|2020-06-16 15:00:00|225.3|225.1|227.2|226.9|227.4|227.3|225.2|225|1243899
1592377200000|2020-06-17 07:00:00|227.8|227|230.7|230.6|230.9|230.8|226.9|226.5|1318537
1592380800000|2020-06-17 08:00:00|230.8|230.5|228.6|228.4|230.9|230.8|228.3|228.1|1586664
1592384400000|2020-06-17 09:00:00|228.5|228.5|227.4|227.2|228.9|228.8|227.2|227.1|882936
1592388000000|2020-06-17 10:00:00|227.3|227.3|229.4|229.2|229.7|229.6|227.2|227.1|993117
1592391600000|2020-06-17 11:00:00|229.3|229.3|228.5|228.3|229.9|229.7|228.4|228.3|1168571
1592395200000|2020-06-17 12:00:00|228.6|228.4|229.6|229.5|229.7|229.6|228.4|228.3|737830
1592398800000|2020-06-17 13:00:00|229.7|229.6|229.2|229|230.1|230|228.6|228.5|1749074
1592402400000|2020-06-17 14:00:00|229.3|229.1|229.9|229.8|230.1|230|228.5|228.4|2302817
1592406000000|2020-06-17 15:00:00|230|229.9|232.6|227.6|232.6|230.1|229.2|227.6|1493089
1592463600000|2020-06-18 07:00:00|230.5|225.5|233.6|233.5|233.9|233.8|228.1|225.5|2938421
1592467200000|2020-06-18 08:00:00|233.7|233.6|233.2|233|234.3|234.2|231.9|231.8|1275357
1592470800000|2020-06-18 09:00:00|233.1|232.9|233.2|233|233.8|233.6|232.2|232|1548077
1592474400000|2020-06-18 10:00:00|233.1|232.9|232.9|232.8|233.5|233.4|232.6|232.5|890091
1592478000000|2020-06-18 11:00:00|232.8|232.7|232.1|232|233.2|233.1|231.5|231.4|1518625
1592481600000|2020-06-18 12:00:00|232|231.9|232.9|232.8|233|232.8|231.4|231.3|1194211
1592485200000|2020-06-18 13:00:00|232.8|232.7|234.3|234.2|234.3|234.2|232.4|232.3|1573911
1592488800000|2020-06-18 14:00:00|234.2|234.1|233.3|233.2|234.8|234.7|232.9|232.7|2459539
1592492400000|2020-06-18 15:00:00|233.2|233.1|234.9|229.7|234.9|234|233.1|229.7|1141256
1592550000000|2020-06-19 07:00:00|234|233.6|235.8|235.7|235.8|235.7|234|233.6|731796
1592553600000|2020-06-19 08:00:00|235.7|235.6|235.2|235.1|235.8|235.6|234.9|234.7|974866
1592557200000|2020-06-19 09:00:00|235.1|235|235.2|235|236.1|236|234.9|234.8|2236144
1592560800000|2020-06-19 10:00:00|235.1|235.1|236.7|236.6|236.9|236.7|235|234.9|1205876
1592564400000|2020-06-19 11:00:00|236.8|236.7|236.1|235.9|236.8|236.7|235.8|235.6|585396
1592568000000|2020-06-19 12:00:00|236|236|235.9|235.8|236.4|236.3|235.7|235.5|665208
1592571600000|2020-06-19 13:00:00|236|235.9|235.6|235.5|236.7|236.6|235.4|235.3|2113842
1592575200000|2020-06-19 14:00:00|235.7|235.6|236.4|236.2|236.4|236.2|235.5|235.3|1455708
1592578800000|2020-06-19 15:00:00|236.3|236.3|236.2|235.8|236.6|236.5|235.8|235.7|1299679
1592809200000|2020-06-22 07:00:00|234.9|234.1|234.5|234.4|235|234.9|233.3|233.2|1619954
1592812800000|2020-06-22 08:00:00|234.4|234.3|234.9|234.8|235.4|235.2|233.3|233.2|946191
1592816400000|2020-06-22 09:00:00|235|234.9|235|234.8|235.7|235.6|234.8|234.7|771530
1592820000000|2020-06-22 10:00:00|234.9|234.7|234|233.8|235.1|235|233.5|233.4|1174660
1592823600000|2020-06-22 11:00:00|233.9|233.9|235.1|234.9|235.2|235.1|233.6|233.4|874404
1592827200000|2020-06-22 12:00:00|235.2|235|236.2|236|236.3|236.2|234.8|234.7|1075715
1592830800000|2020-06-22 13:00:00|236.3|236.1|235.8|235.6|236.4|236.3|235.6|235.5|1412622
1592834400000|2020-06-22 14:00:00|235.7|235.5|235.2|235|236.2|236.1|234.9|234.8|1152420
1592838000000|2020-06-22 15:00:00|235.1|235.1|235.2|235|235.5|235.4|234.8|234.7|865705
1592895600000|2020-06-23 07:00:00|236.8|224|235.8|235.6|236.8|235.9|234.6|224|1446350
1592899200000|2020-06-23 08:00:00|235.7|235.5|234.7|234.5|236.1|236|234.2|234.1|1062034
1592902800000|2020-06-23 09:00:00|234.8|234.6|235.8|235.7|236.4|236.3|234.6|234.5|413622
1592906400000|2020-06-23 10:00:00|235.7|235.6|236.1|236|236.3|236.2|235.5|235.4|815024
1592910000000|2020-06-23 11:00:00|236|235.9|236.5|236.3|236.8|236.7|235.7|235.6|491304
1592913600000|2020-06-23 12:00:00|236.4|236.4|235.3|235.2|236.7|236.5|235.3|235.2|975522
1592917200000|2020-06-23 13:00:00|235.4|235.3|234.6|234.4|235.6|235.5|234.5|234.3|1353886
1592920800000|2020-06-23 14:00:00|234.5|234.5|235|234.9|235.5|235.4|234.5|234.5|1513200
1592924400000|2020-06-23 15:00:00|234.9|234.8|235.6|235.4|235.8|235.7|234.9|234.8|950716
1592982000000|2020-06-24 07:00:00|235.8|235.2|234.1|233.9|236.3|236.1|233.5|233.4|1923846
1592985600000|2020-06-24 08:00:00|234|234|235.4|235.2|235.6|235.5|233.6|233.4|1050013
1592989200000|2020-06-24 09:00:00|235.3|235.3|236|235.9|236.3|236.1|234.8|234.6|634717
1592992800000|2020-06-24 10:00:00|235.9|235.8|234.6|234.5|236.1|236|234.5|234.4|921413
1592996400000|2020-06-24 11:00:00|234.5|234.4|235.2|235|235.3|235.2|234.5|234.4|691156
1593000000000|2020-06-24 12:00:00|235.1|235.1|236.1|235.9|236.1|236|235.1|235|1145530
1593003600000|2020-06-24 13:00:00|236|236|236.1|236|237.2|237.1|235.5|235.4|2198628
1593007200000|2020-06-24 14:00:00|236.2|236.1|235.6|235.5|236.3|236.2|235.1|234.9|3102965
1593010800000|2020-06-24 15:00:00|235.5|235.4|234.4|234.2|235.8|235.7|234.3|234.2|1677944
1593068400000|2020-06-25 07:00:00|233.8|233.5|232.2|232.1|233.8|233.6|231.5|231.4|2876210
1593072000000|2020-06-25 08:00:00|232.3|232|234.2|234|235.4|235.2|232.3|232|1751462
1593075600000|2020-06-25 09:00:00|234.1|234.1|234.3|234.1|234.6|234.5|233.5|233.3|1992440
1593079200000|2020-06-25 10:00:00|234.4|234.2|234.6|234.4|234.8|234.7|233.5|233.3|978891
1593082800000|2020-06-25 11:00:00|234.5|234.3|232.7|232.6|234.6|234.5|232.7|232.5|1205183
1593086400000|2020-06-25 12:00:00|232.8|232.7|232.5|232.3|233.2|233.1|231.4|231.2|2507990
1593090000000|2020-06-25 13:00:00|232.4|232.4|234.2|234.1|234.5|234.4|232.2|232.1|1768025
1593093600000|2020-06-25 14:00:00|234.3|234|235.2|235.1|235.3|235.2|234|233.9|2253704
1593097200000|2020-06-25 15:00:00|235.1|235|237.1|228.6|237.1|235.6|235|193.3|1300685
1593154800000|2020-06-26 07:00:00|235.5|235.1|234.2|234.1|236.1|235.9|234.2|234.1|2248739
1593158400000|2020-06-26 08:00:00|234.1|234|236.2|236.1|237|236.8|233.7|233.6|1514546
1593162000000|2020-06-26 09:00:00|236.3|236.2|238.5|238.4|238.9|238.7|236.2|236.1|1611906
1593165600000|2020-06-26 10:00:00|238.6|238.5|237.9|237.8|238.7|238.6|237.3|237.2|815456
1593169200000|2020-06-26 11:00:00|238|237.9|237.4|237.3|238.3|238.2|237|236.8|683425
1593172800000|2020-06-26 12:00:00|237.3|237.2|236.8|236.7|237.5|237.4|236.6|236.5|1003806
1593176400000|2020-06-26 13:00:00|236.9|236.8|236.2|236.1|237.1|237|235.9|235.8|2160903
1593180000000|2020-06-26 14:00:00|236.1|236|234.3|234.2|236.2|236.1|234.2|234|1830803
1593183600000|2020-06-26 15:00:00|234.4|234.3|234.3|233.6|235.1|235|233.5|233.3|952891
1593414000000|2020-06-29 07:00:00|233.9|233.5|233.4|233.2|233.9|233.6|232.4|232.1|2461519
1593417600000|2020-06-29 08:00:00|233.5|233.3|231.4|231.3|233.6|233.5|231.4|231.2|1781795
1593421200000|2020-06-29 09:00:00|231.5|231.4|233|232.9|233.4|233.3|231.3|231.2|2042571
1593424800000|2020-06-29 10:00:00|233.1|233|232.2|232.1|233.4|233.2|232.2|232.1|892639
1593428400000|2020-06-29 11:00:00|232.3|232.2|232.1|231.9|233.1|233|232|231.9|6343089
1593432000000|2020-06-29 12:00:00|232.2|232|232.4|232.2|232.7|232.6|232|231.9|914578
1593435600000|2020-06-29 13:00:00|232.5|232.3|232.9|232.7|234.2|234.1|232.1|232|1661249
1593439200000|2020-06-29 14:00:00|233|232.8|234.8|234.7|235.6|235.5|232.9|232.7|1862765
1593442800000|2020-06-29 15:00:00|234.9|234.8|235|234.8|235.3|235.2|234.5|234.4|1615774
1593500400000|2020-06-30 07:00:00|236.3|236|235.3|235.1|238.4|238.2|235|234.9|1830229
1593504000000|2020-06-30 08:00:00|235.4|235.2|236.8|236.7|236.9|236.8|234.7|234.5|994714
1593507600000|2020-06-30 09:00:00|236.7|236.6|236.2|236.1|237.1|237|235.8|235.7|941491
1593511200000|2020-06-30 10:00:00|236.3|236|235.2|235.1|236.4|236.3|235.2|235|816473
1593514800000|2020-06-30 11:00:00|235.1|235|235.1|235|235.6|235.5|235|234.9|557792
1593518400000|2020-06-30 12:00:00|235|234.9|235.2|235.1|235.6|235.5|234.7|234.6|911073
1593522000000|2020-06-30 13:00:00|235.1|235|235.6|235.5|236.1|236|234.5|234.4|1459986
1593525600000|2020-06-30 14:00:00|235.7|235.6|236.4|236.3|236.9|236.8|235.4|235.3|2074393
1593529200000|2020-06-30 15:00:00|236.3|236.2|238.2|236|238.2|236.4|235.6|235.5|1121140
1593586800000|2020-07-01 07:00:00|235.8|235.5|236.5|236.4|236.6|236.4|235.5|235.2|648841
1593590400000|2020-07-01 08:00:00|236.4|236.3|239|238.9|239.1|239|236.3|236.2|979234
1593594000000|2020-07-01 09:00:00|239.1|239|237.8|237.6|239.6|239.5|237.5|237.4|979682
1593597600000|2020-07-01 10:00:00|237.7|237.7|236.2|236.1|238.4|238.3|236.1|236|936212
1593601200000|2020-07-01 11:00:00|236.1|236|235.8|235.7|236.1|236|235|234.8|966883
1593604800000|2020-07-01 12:00:00|235.7|235.6|238.1|238|238.3|238.2|235.6|235.5|1269608
1593608400000|2020-07-01 13:00:00|238.2|238.1|238.8|238.6|239.2|239.1|237.6|237.4|1511592
1593612000000|2020-07-01 14:00:00|238.9|238.7|239.2|239.1|239.6|239.5|238.6|238.5|2208583
1593615600000|2020-07-01 15:00:00|239.3|239.2|252.3|236.7|252.3|239.2|238.8|232.9|1294625
1593673200000|2020-07-02 07:00:00|239.5|239.2|240.9|240.7|241|240.8|238.9|238.7|1543457
1593676800000|2020-07-02 08:00:00|240.8|240.6|240.1|240|240.9|240.7|239.9|239.8|945061
1593680400000|2020-07-02 09:00:00|240|239.9|239.7|239.6|240.7|240.6|239.3|239.2|1256490
1593684000000|2020-07-02 10:00:00|239.8|239.7|238.9|238.8|239.8|239.7|238.1|238|1494564
1593687600000|2020-07-02 11:00:00|238.8|238.7|239.9|239.8|240.3|240.1|238.4|238.3|1077733
1593691200000|2020-07-02 12:00:00|240|239.9|241.3|241.2|241.6|241.4|239.6|239.5|1152789
1593694800000|2020-07-02 13:00:00|241.4|241.3|241.7|241.6|241.7|241.6|240.6|240.4|1283206
1593698400000|2020-07-02 14:00:00|241.8|241.7|239.5|239.3|242|241.9|239.3|239.2|2253853
1593702000000|2020-07-02 15:00:00|239.4|239.4|240.3|240.1|240.3|240.2|239.4|239.3|952337
1593759600000|2020-07-03 07:00:00|241.6|241.1|242.9|242.7|243|242.9|241|240.6|1150348
1593763200000|2020-07-03 08:00:00|242.8|242.6|242.5|242.4|243|242.8|242.1|242|396160
1593766800000|2020-07-03 09:00:00|242.4|242.3|241.8|241.7|242.6|242.5|241.5|241.4|5695011
1593770400000|2020-07-03 10:00:00|241.7|241.6|241.8|241.6|241.9|241.7|240.8|240.7|706762
1593774000000|2020-07-03 11:00:00|241.7|241.7|241.3|241.2|241.8|241.7|240.9|240.8|470934
1593777600000|2020-07-03 12:00:00|241.4|241.3|241.3|241.1|241.7|241.6|240.8|240.6|243945
1593781200000|2020-07-03 13:00:00|241.2|241|241|240.8|241.8|241.6|240.6|240.4|614503
1593784800000|2020-07-03 14:00:00|240.9|240.9|240.6|240.5|241.2|241.1|240.2|240.1|616082
1593788400000|2020-07-03 15:00:00|240.5|240.4|242|238.1|242|240.5|240.3|238.1|395378
1594018800000|2020-07-06 07:00:00|243.1|242.8|245.7|245.5|246|245.9|243.1|242.8|1505905
1594022400000|2020-07-06 08:00:00|245.6|245.6|244.6|244.5|246.4|246.3|244.6|244.4|955299
1594026000000|2020-07-06 09:00:00|244.5|244.4|243.4|243.2|244.5|244.5|242.4|242.3|1144433
1594029600000|2020-07-06 10:00:00|243.5|243.3|244|243.8|244.8|244.6|243.4|243.2|629224
1594033200000|2020-07-06 11:00:00|243.9|243.7|243.1|243|243.9|243.8|242.9|242.8|875005
1594036800000|2020-07-06 12:00:00|243.2|243.1|243.3|243.1|243.3|243.2|242.2|242.1|811992
1594040400000|2020-07-06 13:00:00|243.2|243|242.7|242.5|243.2|243.1|242.3|242.2|1981157
1594044000000|2020-07-06 14:00:00|242.8|242.6|243|242.9|243.3|243.1|242.4|242.3|1462228
1594047600000|2020-07-06 15:00:00|243.1|243|247.1|242.1|247.1|243.6|243|242.1|660782
1594105200000|2020-07-07 07:00:00|243.3|242.2|243|242.9|243.3|243.1|241.6|241.4|841313
1594108800000|2020-07-07 08:00:00|243.1|243|242.2|242.1|243.5|243.4|242.1|242|788667
1594112400000|2020-07-07 09:00:00|242.3|242.2|241.6|241.5|242.4|242.2|241.2|241.1|1167624
1594116000000|2020-07-07 10:00:00|241.5|241.4|241.3|241.2|242|241.8|241.1|241|905565
1594119600000|2020-07-07 11:00:00|241.4|241.3|240.7|240.6|241.6|241.5|240.7|240.6|454619
1594123200000|2020-07-07 12:00:00|240.6|240.5|240.6|240.5|241.1|241|240.4|240.3|863111
1594126800000|2020-07-07 13:00:00|240.5|240.4|240.2|240|240.8|240.7|240.1|240|1413424
1594130400000|2020-07-07 14:00:00|241.6|241.5|241.5|241.4|242|241.9|240.9|240.8|740239
1594134000000|2020-07-07 15:00:00|241.6|241.5|252.4|238.9|259.9|241.5|240.6|238.9|1218547
1594191600000|2020-07-08 07:00:00|240.5|240.1|242.4|242.2|242.8|242.7|240.1|239.9|991979
1594195200000|2020-07-08 08:00:00|242.3|242.3|241.9|241.8|243.6|243.4|241.8|241.7|1179872
1594198800000|2020-07-08 09:00:00|241.8|241.7|240.2|240.1|241.9|241.8|239.7|239.6|4520914
1594202400000|2020-07-08 10:00:00|240.1|240|241.1|241|241.1|241|239.7|239.5|453588
1594206000000|2020-07-08 11:00:00|241.2|241.1|240.9|240.7|241.4|241.3|240.5|240.4|453845
1594209600000|2020-07-08 12:00:00|240.8|240.6|240.3|240.1|240.8|240.6|240.1|240|710147
1594213200000|2020-07-08 13:00:00|240.4|240.2|240.7|240.5|240.7|240.6|239.6|239.5|1378047
1594216800000|2020-07-08 14:00:00|240.6|240.6|239.8|239.7|240.8|240.7|239.4|239.3|1437307
1594220400000|2020-07-08 15:00:00|239.7|239.6|241|237.6|241|239.7|238.8|237.6|789849
1594278000000|2020-07-09 07:00:00|240.6|239|239.4|239.3|240.6|240.4|238.1|238|683941
1594281600000|2020-07-09 08:00:00|239.3|239.2|238.3|238.2|239.6|239.5|238.1|238|363100
1594285200000|2020-07-09 09:00:00|238.4|238.3|238.5|238.4|239|238.9|238.2|238|487517
1594288800000|2020-07-09 10:00:00|238.4|238.3|239.3|239.2|239.4|239.2|238|237.9|491402
1594292400000|2020-07-09 11:00:00|239.2|239.1|239.1|239|239.8|239.7|239|238.9|527198
1594296000000|2020-07-09 12:00:00|239.2|239.1|240|239.8|240.3|240.2|239.2|239.1|629710
1594299600000|2020-07-09 13:00:00|239.9|239.9|240.4|240.3|240.6|240.5|239.2|239.1|976416
1594303200000|2020-07-09 14:00:00|240.3|240.2|238.1|238|240.3|240.2|238.1|238|1040056
1594306800000|2020-07-09 15:00:00|238|237.9|262.5|236.6|262.5|238.2|237.4|236.6|813471
1594364400000|2020-07-10 07:00:00|236.2|235.9|237.2|237|237.2|237.1|235.6|235.3|716504
1594368000000|2020-07-10 08:00:00|237.3|237.1|237|236.9|238.4|238.2|236.7|236.6|396638
1594371600000|2020-07-10 09:00:00|237.1|236.8|237|236.9|237.6|237.5|236.4|236.3|410565
1594375200000|2020-07-10 10:00:00|237.1|237|237.4|237.2|237.8|237.7|236.8|236.6|334717
1594378800000|2020-07-10 11:00:00|237.5|237.3|237|236.9|237.9|237.8|236.9|236.7|332072
1594382400000|2020-07-10 12:00:00|236.9|236.8|237.4|237.3|238.2|238|236.6|236.5|908268
1594386000000|2020-07-10 13:00:00|237.5|237.4|237.2|237|238.3|238.2|237.1|237|2688502
1594389600000|2020-07-10 14:00:00|237.1|236.8|238|237.8|238.4|238.2|236.9|236.8|690173
1594393200000|2020-07-10 15:00:00|237.9|237.7|239.4|236.1|239.4|238.3|237.6|236.1|484530
1594623600000|2020-07-13 07:00:00|239.8|239|241.7|241.6|242|241.9|239.3|239|1294428
1594627200000|2020-07-13 08:00:00|241.6|241.5|239.4|239.2|241.8|241.6|239.2|239.1|1260383
1594630800000|2020-07-13 09:00:00|239.5|239.3|239.8|239.6|239.9|239.7|239.1|239|657050
1594634400000|2020-07-13 10:00:00|239.7|239.7|240|239.8|240.1|240|239.2|239|824863
1594638000000|2020-07-13 11:00:00|239.9|239.9|240.3|240.2|240.9|240.8|239.9|239.8|509795
1594641600000|2020-07-13 12:00:00|240.4|240.3|240.2|240.1|240.4|240.3|239.9|239.8|377560
1594645200000|2020-07-13 13:00:00|240.3|240.2|240.5|240.3|241.3|241.1|240.1|240|4751914
1594648800000|2020-07-13 14:00:00|240.4|240.4|241.2|241.1|241.9|241.8|240.4|240.3|1805404
1594652400000|2020-07-13 15:00:00|241.3|241.2|242.8|237.6|242.8|241.6|241.1|226.6|997984
1594710000000|2020-07-14 07:00:00|239.4|239.1|240.2|240|241.3|241.1|239|238.5|1879480
1594713600000|2020-07-14 08:00:00|240.1|240.1|240.6|240.5|240.9|240.7|239.8|239.7|1349816
1594717200000|2020-07-14 09:00:00|240.5|240.4|243.1|243|243.2|243|240|239.9|3229364
1594720800000|2020-07-14 10:00:00|243.2|242.9|243.8|243.6|244|243.9|242.5|242.3|1106600
1594724400000|2020-07-14 11:00:00|243.9|243.7|243.6|243.5|244.3|244.2|243.4|243.2|1202419
1594728000000|2020-07-14 12:00:00|243.7|243.6|240.9|240.7|244.1|244|240.7|240.6|3074845
1594731600000|2020-07-14 13:00:00|241|240.8|240.5|240.4|241|240.9|240.2|240|2206516
1594735200000|2020-07-14 14:00:00|240.9|240.3|241.1|241|241.6|241.5|240.5|240.3|2649710
1594738800000|2020-07-14 15:00:00|241.2|241.1|241.2|239|241.4|241.3|240.6|239|1159373
1594796400000|2020-07-15 07:00:00|243.7|224|241|240.8|243.8|243.2|240.6|224|1056270
1594800000000|2020-07-15 08:00:00|240.9|240.7|240.8|240.7|241.6|241.4|240.4|240.3|1904945
1594803600000|2020-07-15 09:00:00|240.9|240.6|240.7|240.5|241.6|241.5|240.6|240.5|2200243
1594807200000|2020-07-15 10:00:00|240.6|240.6|242.3|242.1|242.9|242.7|240.6|240.4|1044951
1594810800000|2020-07-15 11:00:00|242.4|242.2|242.3|242.2|242.7|242.6|241.9|241.8|527869
1594814400000|2020-07-15 12:00:00|242.2|242.1|242.2|242.1|242.4|242.3|241.9|241.8|940650
1594818000000|2020-07-15 13:00:00|242.3|242.2|241.5|241.3|242.8|242.6|241.4|241.3|874801
1594821600000|2020-07-15 14:00:00|241.4|241.4|243.1|242.9|243.2|243|241.4|241.3|1240828
1594825200000|2020-07-15 15:00:00|243|243|245.7|242|245.7|244|242.9|222.6|1849254
1594882800000|2020-07-16 07:00:00|241.2|240.7|242.7|242.5|243.3|243.2|240.9|240.7|1434197
1594886400000|2020-07-16 08:00:00|242.6|242.4|242.6|242.5|242.9|242.7|242.2|242|811801
1594890000000|2020-07-16 09:00:00|242.5|242.4|243.1|243|243.4|243.2|242.3|242.2|395955
1594893600000|2020-07-16 10:00:00|243|242.9|243.2|243|243.7|243.5|242.7|242.6|319399
1594897200000|2020-07-16 11:00:00|243.1|243.1|244|243.8|244.2|244.1|243.1|243.1|595857
1594900800000|2020-07-16 12:00:00|243.9|243.9|244.2|244|244.4|244.2|243.4|243.3|533434
1594904400000|2020-07-16 13:00:00|244.1|244.1|244.6|244.5|245|244.9|244.1|244|1005966
1594908000000|2020-07-16 14:00:00|244.7|244.6|245.1|245|245.7|245.6|244.4|244.3|1357505
1594911600000|2020-07-16 15:00:00|245|244.9|244.8|242.6|245.5|245.4|244.6|242.6|724605
1594969200000|2020-07-17 07:00:00|245.6|245.2|243.6|243.5|245.8|245.6|243.2|243|819714
1594972800000|2020-07-17 08:00:00|243.7|243.6|243.9|243.7|245.3|245.1|243.4|243.3|313475
1594976400000|2020-07-17 09:00:00|243.8|243.6|244.3|244.2|244.6|244.4|243|242.8|676166
1594980000000|2020-07-17 10:00:00|244.2|244.1|244|243.8|244.4|244.3|243.9|243.8|240388
1594983600000|2020-07-17 11:00:00|243.9|243.9|245|244.8|245|244.9|243.8|243.6|348621
1594987200000|2020-07-17 12:00:00|245.1|244.9|244.9|244.8|245.2|245.1|244.5|244.3|927646
1594990800000|2020-07-17 13:00:00|244.8|244.7|244.4|244.2|244.8|244.7|243.4|243.2|953992
1594994400000|2020-07-17 14:00:00|244.3|244.1|244.7|244.5|244.7|244.6|243.8|243.6|748234
1594998000000|2020-07-17 15:00:00|244.6|244.6|244.8|244.6|245|244.9|244.5|244.4|644800
1595228400000|2020-07-20 07:00:00|244.6|244.2|243.3|243.1|244.6|244.2|242.4|242.2|819326
1595232000000|2020-07-20 08:00:00|243.4|243.2|244.8|244.6|244.9|244.8|242.8|242.7|448697
1595235600000|2020-07-20 09:00:00|244.7|244.7|245.4|245.3|245.4|245.3|243.9|243.7|390516
1595239200000|2020-07-20 10:00:00|245.5|245.4|245.5|245.4|246|245.9|245.2|245.1|701717
1595242800000|2020-07-20 11:00:00|245.6|245.5|246.9|246.8|247|246.9|245.5|245.4|655728
1595246400000|2020-07-20 12:00:00|246.8|246.7|246.8|246.6|246.8|246.7|246.1|246|1096016
1595250000000|2020-07-20 13:00:00|246.9|246.7|247|246.9|247.6|247.5|246.3|246.1|1193331
1595253600000|2020-07-20 14:00:00|246.9|246.8|246.2|246.1|247.1|247|246.2|246.1|669372
1595257200000|2020-07-20 15:00:00|246.1|246|246.6|226.6|246.6|246.4|245.6|226.6|516143
1595314800000|2020-07-21 07:00:00|246.9|246.1|246.7|246.5|247.5|247.1|245.4|245.1|1367252
1595318400000|2020-07-21 08:00:00|246.6|246.4|248.8|248.7|249.4|249.3|246.4|246.3|17351929
1595322000000|2020-07-21 09:00:00|248.7|248.6|247.7|247.5|248.9|248.8|247.7|247.5|879482
1595325600000|2020-07-21 10:00:00|247.8|247.6|248.3|248.2|248.5|248.4|247.2|247.1|472796
1595329200000|2020-07-21 11:00:00|248.2|248.1|247.5|247.4|248.4|248.3|247.5|247.4|328633
1595332800000|2020-07-21 12:00:00|247.4|247.3|247|246.9|247.5|247.4|246.8|246.7|834298
1595336400000|2020-07-21 13:00:00|246.9|246.8|247.6|247.4|247.8|247.7|246.5|246.4|931539
1595340000000|2020-07-21 14:00:00|247.5|247.3|246.6|246.5|247.8|247.7|246.5|246.3|1420539
1595343600000|2020-07-21 15:00:00|246.7|246.4|247|246.8|247.1|247|246.5|246.4|1158909
1595401200000|2020-07-22 07:00:00|246.8|246.5|246.7|246.5|247|246.9|245.1|245|986392
1595404800000|2020-07-22 08:00:00|246.6|246.4|246.3|246.2|246.8|246.7|245.7|245.5|8160883
1595408400000|2020-07-22 09:00:00|246.2|246.1|247|246.8|247.2|247.1|246.1|245.9|749952
1595412000000|2020-07-22 10:00:00|246.9|246.7|246.3|246.2|247|246.8|245.9|245.8|798225
1595415600000|2020-07-22 11:00:00|246.4|246.3|245.7|245.5|246.5|246.4|245.7|245.5|647902
1595419200000|2020-07-22 12:00:00|246|245.6|246.5|246.3|247|246.9|245.9|245.5|624032
1595422800000|2020-07-22 13:00:00|246.4|246.2|246.5|246.4|247.2|247.1|246.3|246.2|1264365
1595426400000|2020-07-22 14:00:00|246.4|246.3|246.6|246.5|246.8|246.7|245.5|245.4|2615011
1595430000000|2020-07-22 15:00:00|246.7|246.6|246.2|246|246.7|246.6|245.7|245.5|620412
1595487600000|2020-07-23 07:00:00|247|246.7|246.4|246.2|247.6|247|246|245.9|756763
1595491200000|2020-07-23 08:00:00|246.3|246.3|246.3|246.1|247.5|247.4|246.2|246.1|548593
1595494800000|2020-07-23 09:00:00|246.4|246.2|245.5|245.3|246.9|246.7|245.3|245.2|796391
1595498400000|2020-07-23 10:00:00|245.6|245.4|245.1|244.9|245.9|245.8|245|244.9|596697
1595502000000|2020-07-23 11:00:00|245.2|245|244.5|244.4|245.2|245|244.4|244.2|410325
1595505600000|2020-07-23 12:00:00|244.4|244.3|243.7|243.6|244.4|244.3|243.5|243.4|530485
1595509200000|2020-07-23 13:00:00|243.6|243.5|243.4|243.3|244.2|244.1|243.2|243.1|702744
1595512800000|2020-07-23 14:00:00|243.5|243.4|242.3|242.2|243.5|243.4|242.3|242.1|1813729
1595516400000|2020-07-23 15:00:00|242.4|242.3|242|239.3|242.7|242.6|241.9|239.3|1473996
1595574000000|2020-07-24 07:00:00|243.5|239.5|239.2|239.1|243.5|241.9|239.2|239.1|2273790
1595577600000|2020-07-24 08:00:00|239.3|239.2|239.8|239.7|240.8|240.7|239.1|239|1791780
1595581200000|2020-07-24 09:00:00|239.7|239.6|239.9|239.8|240.5|240.4|239.2|239.1|1033142
1595584800000|2020-07-24 10:00:00|240|239.9|240.9|240.8|241.1|240.8|239.6|239.4|968667
1595588400000|2020-07-24 11:00:00|241|240.9|239.8|239.6|241|240.9|239.2|239|1029161
1595592000000|2020-07-24 12:00:00|239.9|239.7|240|239.8|240.6|240.4|238.9|238.7|973449
1595595600000|2020-07-24 13:00:00|239.9|239.9|240.1|239.9|240.4|240.3|239.1|239|704423
1595599200000|2020-07-24 14:00:00|240|240|239.1|239|240.4|240.3|239|238.9|3912911
1595602800000|2020-07-24 15:00:00|239|238.9|244.1|222.7|244.1|239.2|238.9|222.7|625452
1595833200000|2020-07-27 07:00:00|241.1|237.5|232.1|232|241.1|239.2|230.8|230.7|3135415
1595836800000|2020-07-27 08:00:00|232.2|232.1|229.5|229.3|232.6|232.4|229.4|229.3|2270011
1595840400000|2020-07-27 09:00:00|229.4|229.2|229.4|229.2|230.2|229.9|228.6|228.5|2485633
1595844000000|2020-07-27 10:00:00|229.3|229.1|231.4|231.2|231.7|231.5|228.3|228.1|3989660
1595847600000|2020-07-27 11:00:00|231.3|231.1|232.6|232.5|233.1|232.9|229.2|229.1|2252093
1595851200000|2020-07-27 12:00:00|232.5|232.4|231.9|231.7|233.2|233.1|231.4|231.3|1730392
1595854800000|2020-07-27 13:00:00|232.1|231.8|234.2|234.1|235|234.9|232.1|231.7|2736886
1595858400000|2020-07-27 14:00:00|234.3|234.2|233.5|233.4|234.4|234.3|232|231.8|3536607
1595862000000|2020-07-27 15:00:00|233.4|233.3|235.7|233.4|235.7|233.6|232.8|232.7|2494326
1595919600000|2020-07-28 07:00:00|235|230.7|233.2|233.1|235|234.8|232.1|228.9|2148118
1595923200000|2020-07-28 08:00:00|233.1|233|233|232.8|234|233.9|232.5|232.4|1466157
1595926800000|2020-07-28 09:00:00|233.1|232.9|231.2|231.1|233.1|233|230.9|230.8|1459761
1595930400000|2020-07-28 10:00:00|231.1|231|229.6|229.5|231.1|231.1|228.4|228.3|2695606
1595934000000|2020-07-28 11:00:00|229.7|229.6|229|228.8|229.8|229.7|227.4|227.3|1889721
1595937600000|2020-07-28 12:00:00|229.1|228.9|228.8|228.6|229.8|229.7|228.8|228.6|4512624
1595941200000|2020-07-28 13:00:00|228.7|228.7|228.2|228.1|229.4|229.3|228.1|228|1899822
1595944800000|2020-07-28 14:00:00|228.3|228.2|230.3|230.2|230.9|230.7|228.1|228|3173554
1595948400000|2020-07-28 15:00:00|230.2|230.1|230.6|222.7|230.7|230.6|230|222.7|2057251
1596006000000|2020-07-29 07:00:00|231.7|226.5|224.9|224.8|231.7|227.8|224.5|224.4|2274400
1596009600000|2020-07-29 08:00:00|225|224.9|226.8|226.6|226.8|226.7|224.5|224.3|1882915
1596013200000|2020-07-29 09:00:00|226.9|226.7|227.3|227.1|228.1|227.9|226.7|226.6|2058543
1596016800000|2020-07-29 10:00:00|227.2|227.2|227.3|227.2|227.7|227.6|226.8|226.7|870994
1596020400000|2020-07-29 11:00:00|227.2|227.1|227.1|226.9|227.3|227.2|226.7|226.6|1122246
1596024000000|2020-07-29 12:00:00|227|227|227.5|227.3|227.8|227.6|227|226.9|717887
1596027600000|2020-07-29 13:00:00|227.4|227.4|227|226.8|228|227.9|226.8|226.7|1119565
1596031200000|2020-07-29 14:00:00|226.9|226.9|227.4|227.3|228|227.9|226.8|226.7|1689422
1596034800000|2020-07-29 15:00:00|227.5|227.4|227.8|227.4|228|227.9|227.3|227.2|1347057
1596092400000|2020-07-30 07:00:00|229.4|226.3|226.3|226.2|229.4|227.4|223.3|223.1|2396463
1596096000000|2020-07-30 08:00:00|226.4|226.3|224.7|224.5|227.7|227.5|224.6|224.5|2800974
1596099600000|2020-07-30 09:00:00|224.8|224.6|224.3|224.2|224.8|224.7|223.6|223.5|1256354
1596103200000|2020-07-30 10:00:00|224.2|224.1|222|221.8|224.4|224.3|221.6|221.4|1656886
1596106800000|2020-07-30 11:00:00|222.1|221.9|223.6|223.4|223.9|223.7|221.4|221.3|1165725
1596110400000|2020-07-30 12:00:00|223.5|223.3|223.2|223|224.2|224.1|223.1|223|1338753
1596114000000|2020-07-30 13:00:00|223.1|222.9|221.7|221.5|223.3|223.2|221.5|221.3|2473116
1596117600000|2020-07-30 14:00:00|221.6|221.4|221.5|221.3|222.3|222.2|220.8|220.7|2688357
1596121200000|2020-07-30 15:00:00|221.4|221.4|221.4|221|221.8|221.7|221|220.9|1424920
1596178800000|2020-07-31 07:00:00|223.1|219.8|222|221.9|223.1|222.8|221.4|219.8|1373612
1596182400000|2020-07-31 08:00:00|222.1|222|220.5|220.3|222.1|222|220.1|220|1221585
1596186000000|2020-07-31 09:00:00|220.4|220.4|219.8|219.7|220.9|220.8|219.8|219.7|1102967
1596189600000|2020-07-31 10:00:00|219.7|219.6|220|219.9|220.9|220.8|219.3|219.2|1035169
1596193200000|2020-07-31 11:00:00|220.1|220|221.5|221.4|221.6|221.5|220|219.9|1022016
1596196800000|2020-07-31 12:00:00|221.4|221.3|221.7|221.6|222|221.9|221.1|221|1127844
1596200400000|2020-07-31 13:00:00|221.8|221.7|220.7|220.6|221.8|221.7|220.5|220.4|1065038
1596204000000|2020-07-31 14:00:00|220.6|220.5|220.2|220.1|221|220.8|220|219.8|1740548
1596207600000|2020-07-31 15:00:00|220.3|220.2|219.4|219.2|220.3|220.2|219|218.9|1304471
1596438000000|2020-08-03 07:00:00|221.1|217.8|219.6|219.5|221.1|220.2|217.5|217.4|1100553
1596441600000|2020-08-03 08:00:00|219.7|219.4|220.5|220.4|220.7|220.6|219.5|219.3|1094377
1596445200000|2020-08-03 09:00:00|220.6|220.5|219.7|219.6|220.9|220.7|219.5|219.4|886740
1596448800000|2020-08-03 10:00:00|219.6|219.5|220.6|220.4|220.7|220.6|219.5|219.4|1242279
1596452400000|2020-08-03 11:00:00|220.7|220.5|221.5|221.4|221.6|221.4|220|219.9|1215626
1596456000000|2020-08-03 12:00:00|221.6|221.5|222.4|222.3|222.7|222.6|221.4|221.3|900445
1596459600000|2020-08-03 13:00:00|222.5|222.4|220.4|220.2|223|222.9|219.1|219|2846876
1596463200000|2020-08-03 14:00:00|220.3|220.3|219.5|219.4|221.5|221.3|219.3|219.2|2853424
1596466800000|2020-08-03 15:00:00|219.6|219.5|219.6|219.3|219.7|219.6|218.6|218.5|2877399
1596524400000|2020-08-04 07:00:00|221.9|218.3|221.2|221.1|222.6|222.5|220.7|218.3|1781392
1596528000000|2020-08-04 08:00:00|221.3|221.2|221.2|221.1|221.8|221.7|220.8|220.6|770228
1596531600000|2020-08-04 09:00:00|221.3|221.2|222.1|221.9|222.2|222.1|221|220.9|29140537
1596535200000|2020-08-04 10:00:00|222.2|222|221.2|221|222.2|222.1|220.9|220.7|20807051
1596538800000|2020-08-04 11:00:00|221.3|221.1|220.6|220.5|221.8|221.7|220.3|220.2|549389
1596542400000|2020-08-04 12:00:00|220.5|220.4|220.1|219.9|220.7|220.6|219.9|219.8|714864
1596546000000|2020-08-04 13:00:00|220|220|221.6|221.5|221.8|221.7|220|220|768646
1596549600000|2020-08-04 14:00:00|221.7|221.6|220.9|220.8|221.8|221.7|220.8|220.7|1135628
1596553200000|2020-08-04 15:00:00|221|220.9|220.8|220.5|221.1|221|220.4|220.3|925137
1596610800000|2020-08-05 07:00:00|222.7|219.2|221.3|221.2|223.3|223.1|221.2|219.2|11556959
1596614400000|2020-08-05 08:00:00|221.2|221.1|220.8|220.7|221.3|221.2|220.2|220|789992
1596618000000|2020-08-05 09:00:00|220.7|220.6|220.7|220.5|221|220.9|220.3|220.1|628818
1596621600000|2020-08-05 10:00:00|220.6|220.4|220.3|220.1|220.7|220.6|219.7|219.6|862202
1596625200000|2020-08-05 11:00:00|220.2|220|220.1|220|220.4|220.2|219.8|219.6|702552
1596628800000|2020-08-05 12:00:00|220|219.9|219.3|219.1|220.1|220|219.1|219|841482
1596632400000|2020-08-05 13:00:00|219.2|219.2|217.8|217.7|219.3|219.2|217.4|217.2|1558784
1596636000000|2020-08-05 14:00:00|217.9|217.8|218.7|218.6|218.8|218.7|217.7|217.5|1727368
1596639600000|2020-08-05 15:00:00|218.6|218.5|219.8|215.6|219.8|218.7|218.2|215.6|1124893
1596697200000|2020-08-06 07:00:00|219.6|216.1|215.6|215.5|219.6|217.1|214.9|214.8|1040029
1596700800000|2020-08-06 08:00:00|215.7|215.4|214.1|214|215.7|215.5|214.1|214|781190
1596704400000|2020-08-06 09:00:00|214.2|213.9|214.8|214.7|215.2|215|214|213.9|828004
1596708000000|2020-08-06 10:00:00|214.9|214.8|213.3|213.2|214.9|214.8|213.1|213|8998127
1596711600000|2020-08-06 11:00:00|213.4|213.3|212.7|212.6|213.9|213.8|212.6|212.5|471338
1596715200000|2020-08-06 12:00:00|212.6|212.5|214.6|214.4|214.8|214.7|212.2|212.1|1091931
1596718800000|2020-08-06 13:00:00|214.5|214.5|213.8|213.7|215|214.8|213.4|213.3|3834457
1596722400000|2020-08-06 14:00:00|213.7|213.6|213.5|213.3|214.7|214.5|213.4|213.3|700599
1596726000000|2020-08-06 15:00:00|213.4|213.4|235.2|213.3|235.2|213.7|213.2|213.1|649858
1596783600000|2020-08-07 07:00:00|215.3|212.1|214.6|214.4|215.7|215.5|213.5|212.1|1317440
1596787200000|2020-08-07 08:00:00|214.7|214.5|214.7|214.5|215.2|215.1|214.4|214.3|781384
1596790800000|2020-08-07 09:00:00|214.6|214.6|214.8|214.7|214.9|214.8|213.8|213.6|652406
1596794400000|2020-08-07 10:00:00|214.7|214.6|214.3|214.1|214.9|214.8|214|213.8|472697
1596798000000|2020-08-07 11:00:00|214.2|214.2|213.3|213.2|214.3|214.2|213.1|213|326970
1596801600000|2020-08-07 12:00:00|213.2|213.1|213|212.9|213.6|213.4|212.3|212.2|1068294
1596805200000|2020-08-07 13:00:00|213.1|212.8|213.7|213.5|214|213.9|212.9|212.8|729858
1596808800000|2020-08-07 14:00:00|213.6|213.6|213.4|213.3|214.4|214.3|213.3|213.2|1733593
1596812400000|2020-08-07 15:00:00|213.5|213.4|213.2|213|213.5|213.4|212.9|212.8|1747638
1597042800000|2020-08-10 07:00:00|214.8|213.7|213.8|213.6|214.8|214.1|212.4|212.3|1442548
1597046400000|2020-08-10 08:00:00|213.7|213.7|211.7|211.5|214|213.8|211.6|211.5|933014
1597050000000|2020-08-10 09:00:00|211.6|211.6|213.9|213.7|213.9|213.8|211.6|211.5|871231
1597053600000|2020-08-10 10:00:00|214|213.8|213.6|213.5|214.2|214.1|213.3|213.2|843599
1597057200000|2020-08-10 11:00:00|213.5|213.4|213.3|213.1|213.8|213.7|212.8|212.7|602903
1597060800000|2020-08-10 12:00:00|213.2|213.2|213.9|213.8|214.1|214|213.2|213.1|549728
1597064400000|2020-08-10 13:00:00|214|213.9|214.2|214|214.3|214.1|213.6|213.5|788093
1597068000000|2020-08-10 14:00:00|214.1|213.9|213.8|213.7|214.4|214.3|213.8|213.7|1395184
1597071600000|2020-08-10 15:00:00|213.7|213.6|216|212.8|216|214.1|213.6|212.8|1509247
1597129200000|2020-08-11 07:00:00|217.3|212.9|218.8|218.5|219|218.9|216.6|212.9|1406076
1597132800000|2020-08-11 08:00:00|218.7|218.6|219.9|219.8|220.2|220|218.6|218.5|1033375
1597136400000|2020-08-11 09:00:00|220|219.9|220.6|220.5|221.2|221.1|220|219.8|10188980
1597140000000|2020-08-11 10:00:00|220.5|220.4|220.5|220.3|220.6|220.5|219.3|219.2|934985
1597143600000|2020-08-11 11:00:00|220.4|220.4|218.9|218.8|220.6|220.5|218.8|218.7|965686
1597147200000|2020-08-11 12:00:00|219|218.9|219.4|219.3|219.8|219.7|218.8|218.7|740813
1597150800000|2020-08-11 13:00:00|219.3|219.2|218.2|218.1|219.7|219.6|218.1|218|2397021
1597154400000|2020-08-11 14:00:00|218.1|218|218.6|218.4|219.2|219|217.5|217.4|1908303
1597158000000|2020-08-11 15:00:00|218.5|218.5|219.8|217|222.3|218.6|218.1|217|1051959
1597215600000|2020-08-12 07:00:00|220|217.1|221.9|221.8|223.4|223.2|218.9|217.1|2240953
1597219200000|2020-08-12 08:00:00|222|221.9|222.5|222.4|222.7|222.6|221.1|220.9|986926
1597222800000|2020-08-12 09:00:00|222.6|222.5|222.3|222.2|223|222.9|222.1|222|507985
1597226400000|2020-08-12 10:00:00|222.4|222.3|222.5|222.4|223.2|223.1|222.2|222.1|549846
1597230000000|2020-08-12 11:00:00|222.4|222.3|221.7|221.6|222.4|222.3|221.6|221.5|567968
1597233600000|2020-08-12 12:00:00|221.8|221.5|222|221.9|222.6|222.5|221.6|221.5|964843
1597237200000|2020-08-12 13:00:00|222.1|222|221.7|221.6|222.3|222.2|221.6|221.5|1317813
1597240800000|2020-08-12 14:00:00|221.6|221.5|222.1|222|222.2|222.1|220.9|220.8|1483419
1597244400000|2020-08-12 15:00:00|222|221.9|222.4|222.2|222.8|222.7|221.9|221.8|1166882
1597302000000|2020-08-13 07:00:00|223.8|220.9|222.2|222.1|224.5|224.4|222|220.9|1046484
1597305600000|2020-08-13 08:00:00|222.3|222.2|222.1|222|222.4|222.3|221.4|221.3|722374
1597309200000|2020-08-13 09:00:00|222.2|222.1|222.2|222.1|222.5|222.4|221.5|221.4|536241
1597312800000|2020-08-13 10:00:00|222.1|222|222.3|222.2|222.9|222.8|222.1|222|527830
1597316400000|2020-08-13 11:00:00|222.4|222.3|221.4|221.3|222.6|222.5|221.4|221.3|427351
1597320000000|2020-08-13 12:00:00|221.5|221.4|221.8|221.7|222|221.8|221.4|221.3|386065
1597323600000|2020-08-13 13:00:00|221.9|221.8|221.6|221.4|222.1|222|221|220.9|563241
1597327200000|2020-08-13 14:00:00|221.5|221.5|220.5|220.4|221.6|221.5|220.5|220.4|664212
1597330800000|2020-08-13 15:00:00|220.6|220.5|222.1|218.9|222.1|220.8|220.3|212.7|522295
1597388400000|2020-08-14 07:00:00|221.3|219|220.6|220.4|222.2|222|219.5|219|1901585
1597392000000|2020-08-14 08:00:00|220.5|220.3|219.5|219.4|220.8|220.6|218.8|218.7|1120342
1597395600000|2020-08-14 09:00:00|219.4|219.3|219.9|219.7|220.3|220.2|219|218.8|1038668
1597399200000|2020-08-14 10:00:00|219.8|219.6|220.3|220.2|220.6|220.5|219.5|219.4|718534
1597402800000|2020-08-14 11:00:00|220.4|220.1|221.5|221.3|221.5|221.4|220|219.9|1073867
1597406400000|2020-08-14 12:00:00|221.4|221.4|221|220.9|221.6|221.5|220.6|220.5|1027687
1597410000000|2020-08-14 13:00:00|221.1|221|220.1|219.9|221.1|221|219.9|219.8|1280349
1597413600000|2020-08-14 14:00:00|220|220|219.9|219.8|220.7|220.6|219.9|219.8|2397904
1597417200000|2020-08-14 15:00:00|220|219.9|221.4|210.8|221.4|219.9|219.1|198.05|1397687
1597647600000|2020-08-17 07:00:00|220.4|220.3|219.1|218.9|221.5|221.2|218|217.8|912970
1597651200000|2020-08-17 08:00:00|219|219|219.2|219|219.2|219.1|218.1|218|710823
1597654800000|2020-08-17 09:00:00|219.1|219.1|219|218.9|219.7|219.6|218.8|218.7|528367
1597658400000|2020-08-17 10:00:00|219.1|219|219.5|219.4|220|219.9|218.8|218.7|679203
1597662000000|2020-08-17 11:00:00|219.6|219.5|219.1|219|219.6|219.5|219|218.9|368615
1597665600000|2020-08-17 12:00:00|219|218.9|219|218.9|219.7|219.6|219|218.8|690940
1597669200000|2020-08-17 13:00:00|219.1|219|219.4|219.3|219.7|219.6|219|218.9|2898981
1597672800000|2020-08-17 14:00:00|219.5|219.4|218.5|218.4|219.5|219.4|218.3|218.2|1205621
1597676400000|2020-08-17 15:00:00|218.6|218.5|218.9|218.6|218.9|218.8|218.5|218.4|564617
1597734000000|2020-08-18 07:00:00|220.2|215.7|219.1|218.9|220.2|219.4|217|215.7|1069911
1597737600000|2020-08-18 08:00:00|219.2|219|219.2|219.1|220.7|220.4|218.9|218.8|552862
1597741200000|2020-08-18 09:00:00|219.3|219|219.9|219.8|220.2|220.1|219|218.9|665300
1597744800000|2020-08-18 10:00:00|220|219.9|220.6|220.5|220.6|220.5|219.6|219.5|543670
1597748400000|2020-08-18 11:00:00|220.7|220.6|220|219.8|220.8|220.7|219.8|219.7|372484
1597752000000|2020-08-18 12:00:00|219.9|219.7|219.6|219.5|220.3|220.2|219.5|219.4|429755
1597755600000|2020-08-18 13:00:00|219.5|219.4|218.9|218.8|219.9|219.8|218.8|218.7|908146
1597759200000|2020-08-18 14:00:00|219|218.9|219.2|219.1|219.4|219.3|218.7|218.6|1350336
1597762800000|2020-08-18 15:00:00|219.1|219|220.2|214.7|220.2|219.2|218.7|214.7|601816
1597820400000|2020-08-19 07:00:00|220.1|216.9|222.2|222|222.5|222.4|218.7|216.9|1789595
1597824000000|2020-08-19 08:00:00|222.1|222.1|221.7|221.6|222.5|222.4|221.2|221.1|806255
1597827600000|2020-08-19 09:00:00|221.8|221.5|222.2|222.1|222.8|222.6|221.6|221.5|826265
1597831200000|2020-08-19 10:00:00|222.3|222.2|221.8|221.7|222.5|222.4|221.5|221.4|495770
1597834800000|2020-08-19 11:00:00|221.7|221.6|222.4|222.3|222.5|222.3|221.5|221.4|642543
1597838400000|2020-08-19 12:00:00|222.5|222.4|223.2|223.1|223.3|223.2|222.4|222.3|984909
1597842000000|2020-08-19 13:00:00|223.3|223.2|223.1|223|223.4|223.3|222.1|222|1755898
1597845600000|2020-08-19 14:00:00|223|222.9|223.3|223.1|223.4|223.2|222.5|222.4|825281
1597849200000|2020-08-19 15:00:00|223.4|223.2|225.2|222.4|225.2|223.7|223.2|222.4|713968
1597906800000|2020-08-20 07:00:00|226.2|221.1|224.9|224.8|226.2|225.6|222.9|221.1|3088865
1597910400000|2020-08-20 08:00:00|225|224.9|224.7|224.6|226.2|226.1|224.4|224.3|1622569
1597914000000|2020-08-20 09:00:00|224.8|224.7|225.6|225.5|225.6|225.5|224.7|224.6|544633
1597917600000|2020-08-20 10:00:00|225.7|225.6|225.1|225|226.2|226.1|224.9|224.8|1087196
1597921200000|2020-08-20 11:00:00|225.2|225.1|222.9|222.8|225.2|225.1|222.9|222.7|962850
1597924800000|2020-08-20 12:00:00|223|222.9|222.8|222.6|223.7|223.6|222.4|222.3|2156884
1597928400000|2020-08-20 13:00:00|222.7|222.5|223.3|223.2|224.1|223.9|222.4|222.3|2972536
1597932000000|2020-08-20 14:00:00|223.4|223.3|224.5|224.4|224.7|224.6|222.8|222.7|1761957
1597935600000|2020-08-20 15:00:00|224.6|224.5|223.7|223.5|224.6|224.5|223.5|223.4|776019
1597993200000|2020-08-21 07:00:00|225.6|222.1|223.5|223.4|225.6|223.8|222.3|222.1|1438456
1597996800000|2020-08-21 08:00:00|223.4|223.3|223.1|222.9|224.2|224.1|222.9|222.8|716352
1598000400000|2020-08-21 09:00:00|223|222.8|223.7|223.6|224.6|224.4|222.8|222.7|1050741
1598004000000|2020-08-21 10:00:00|223.6|223.5|223.5|223.3|223.7|223.6|222.7|222.6|430419
1598007600000|2020-08-21 11:00:00|223.6|223.4|222.6|222.4|224.2|224.1|222.5|222.4|885728
1598011200000|2020-08-21 12:00:00|222.5|222.5|222.5|222.4|223.4|223.3|221.6|221.5|1806508
1598014800000|2020-08-21 13:00:00|222.4|222.3|223.8|223.6|223.9|223.7|222.1|222|2066531
1598018400000|2020-08-21 14:00:00|223.9|223.7|224.4|224.3|224.7|224.6|223|222.8|3377347
1598022000000|2020-08-21 15:00:00|224.3|224.2|225.5|221.9|225.5|224.7|223.9|221.9|1760462
1598252400000|2020-08-24 07:00:00|226.3|222.7|225.4|225.2|226.3|225.7|224|222.7|1241595
1598256000000|2020-08-24 08:00:00|225.5|225.3|225.7|225.5|225.9|225.7|224.6|224.5|952360
1598259600000|2020-08-24 09:00:00|225.6|225.4|226.2|226.1|226.7|226.5|225.4|225.2|598085
1598263200000|2020-08-24 10:00:00|226.3|226.2|227|226.9|227.1|227|225.7|225.6|645456
1598266800000|2020-08-24 11:00:00|226.9|226.8|227.5|227.4|227.5|227.4|226.7|226.6|444327
1598270400000|2020-08-24 12:00:00|227.4|227.3|226.7|226.5|227.5|227.4|226.7|226.5|417268
1598274000000|2020-08-24 13:00:00|226.8|226.6|226.5|226.4|227.4|227.3|226.2|226.1|1179938
1598277600000|2020-08-24 14:00:00|226.4|226.3|226.6|226.5|226.9|226.8|226.2|226.1|1873693
1598281200000|2020-08-24 15:00:00|226.5|226.4|229.7|225.6|229.7|226.9|226.5|225.6|793311
1598338800000|2020-08-25 07:00:00|229.8|228.1|229.1|229|230.9|230.7|228.8|228.1|1249457
1598342400000|2020-08-25 08:00:00|229|228.9|228.3|228.2|229.2|228.9|228|227.8|602926
1598346000000|2020-08-25 09:00:00|228.4|228.1|228.2|228.1|228.5|228.4|227.5|227.4|520937
1598349600000|2020-08-25 10:00:00|228.3|228.2|228.3|228.2|228.6|228.5|227.8|227.7|645203
1598353200000|2020-08-25 11:00:00|228.4|228.3|228.1|228|228.6|228.5|228|227.9|408480
1598356800000|2020-08-25 12:00:00|228|227.9|228.4|228.3|228.7|228.6|227.8|227.7|595974
1598360400000|2020-08-25 13:00:00|228.5|228.4|226.9|226.8|228.5|228.4|226.8|226.7|1608668
1598364000000|2020-08-25 14:00:00|226.8|226.7|225.2|225.1|226.9|226.8|224.9|224.8|1458192
1598367600000|2020-08-25 15:00:00|225.3|225.2|226.6|223.4|226.6|225.2|224.6|223.4|657023
1598425200000|2020-08-26 07:00:00|226.3|223.3|224.9|224.7|226.3|225.1|223.6|223.2|826565
1598428800000|2020-08-26 08:00:00|225|224.8|225.1|225|225.4|225.3|224.5|224.4|1102183
1598432400000|2020-08-26 09:00:00|225|224.9|225.3|225.2|226.2|226.1|225|224.9|616133
1598436000000|2020-08-26 10:00:00|225.2|225.1|225.4|225.3|225.6|225.4|225|224.9|459308
1598439600000|2020-08-26 11:00:00|225.3|225.2|224.8|224.7|225.6|225.5|224.7|224.6|456065
1598443200000|2020-08-26 12:00:00|224.9|224.8|225.7|225.6|225.8|225.6|224.9|224.8|509534
1598446800000|2020-08-26 13:00:00|225.6|225.5|224.9|224.8|225.9|225.8|224.5|224.3|694081
1598450400000|2020-08-26 14:00:00|225|224.9|224.2|224.1|225|224.9|224.2|224.1|932963
1598454000000|2020-08-26 15:00:00|224.1|223.9|224|210.7|224.3|224.2|223.9|210.7|988547
1598511600000|2020-08-27 07:00:00|226.3|223.3|223.8|223.6|226.3|225.3|222.2|222|1035310
1598515200000|2020-08-27 08:00:00|223.7|223.5|223.8|223.7|224.3|224.2|223.1|223|402752
1598518800000|2020-08-27 09:00:00|223.9|223.8|223.6|223.5|224.2|224|223.2|223.1|944420
1598522400000|2020-08-27 10:00:00|223.5|223.4|224.7|224.6|224.7|224.6|223.5|223.4|331688
1598526000000|2020-08-27 11:00:00|224.6|224.5|225.1|224.9|225.3|225.2|224.4|224.3|347271
1598529600000|2020-08-27 12:00:00|225.2|225|226|225.9|226.5|226.4|225|224.9|784537
1598533200000|2020-08-27 13:00:00|226.1|226|227.1|227|227.4|227.3|226|225.9|1375400
1598536800000|2020-08-27 14:00:00|227|226.9|227.5|227.4|228.4|228.3|227|226.9|1540920
1598540400000|2020-08-27 15:00:00|227.6|227.5|232.3|225.7|241|227.6|227.1|225.7|542299
1598598000000|2020-08-28 07:00:00|228.3|225.2|225.5|225.3|228.3|227.2|224.4|224.2|1214736
1598601600000|2020-08-28 08:00:00|225.4|225.2|226|225.9|226.9|226.8|225.4|225.2|552251
1598605200000|2020-08-28 09:00:00|225.9|225.8|226|225.9|226.1|226|225.5|225.4|321581
1598608800000|2020-08-28 10:00:00|226.1|226|225.7|225.6|226.1|226|225.1|225|308434
1598612400000|2020-08-28 11:00:00|225.8|225.7|225.8|225.7|226.4|226.3|225.7|225.6|415743
1598616000000|2020-08-28 12:00:00|225.9|225.8|225.3|225.2|226.1|226|225.3|225.2|365320
1598619600000|2020-08-28 13:00:00|225.4|225.3|224.9|224.7|225.7|225.6|224.8|224.7|633137
1598623200000|2020-08-28 14:00:00|224.8|224.6|223.9|223.7|224.9|224.8|223.4|223.3|1253305
1598626800000|2020-08-28 15:00:00|223.8|223.8|224|213.7|224.1|224|223.6|213.7|932059
1598857200000|2020-08-31 07:00:00|226|222.6|224.4|224.3|226|225.6|224.1|222.6|763487
1598860800000|2020-08-31 08:00:00|224.5|224.4|225.3|225.2|225.5|225.4|224.2|224.1|926423
1598864400000|2020-08-31 09:00:00|225.4|225.3|225.1|225|225.4|225.3|224.8|224.7|583107
1598868000000|2020-08-31 10:00:00|225.2|224.9|225.3|225.2|225.3|225.2|224.6|224.5|796218
1598871600000|2020-08-31 11:00:00|225.4|225.3|225|224.9|225.4|225.3|224.9|224.8|696208
1598875200000|2020-08-31 12:00:00|224.9|224.8|223.2|223.1|224.9|224.8|223.2|223.1|849671
1598878800000|2020-08-31 13:00:00|223.1|223|222.2|222.1|223.2|223|221.9|221.8|1452135
1598882400000|2020-08-31 14:00:00|222.3|222.2|221.5|221.4|222.5|222.3|221.5|221.4|1796929
1598886000000|2020-08-31 15:00:00|221.4|221.3|220|219.7|221.5|221.4|219.5|219.4|2376829
1598943600000|2020-09-01 07:00:00|222|218.6|221.2|221.1|222|221.9|219.7|218.6|1083418
1598947200000|2020-09-01 08:00:00|221.3|221|220.1|220|221.4|221.3|219.7|219.6|718808
1598950800000|2020-09-01 09:00:00|220.2|220.1|220.5|220.4|221|220.8|219.6|219.5|582433
1598954400000|2020-09-01 10:00:00|220.4|220.3|221.5|221.3|221.5|221.3|220.3|220.2|287872
1598958000000|2020-09-01 11:00:00|221.4|221.4|221.3|221.2|221.6|221.4|220.7|220.6|368184
1598961600000|2020-09-01 12:00:00|221.4|221.3|219.8|219.6|221.4|221.3|219.7|219.6|1030674
1598965200000|2020-09-01 13:00:00|219.7|219.5|217.9|217.7|219.8|219.6|217.8|217.7|1196464
1598968800000|2020-09-01 14:00:00|217.8|217.8|218.5|218.3|218.9|218.7|217.6|217.5|2099862
1598972400000|2020-09-01 15:00:00|218.4|218.4|217.8|217.7|218.5|218.4|217.7|217.6|1130416
1599030000000|2020-09-02 07:00:00|220.3|216.5|220.8|220.7|222.6|222.4|219|216.5|1605851
1599033600000|2020-09-02 08:00:00|220.9|220.8|222.5|222.4|223.2|223.1|220.9|220.8|1031489
1599037200000|2020-09-02 09:00:00|222.6|222.5|223.3|223.2|223.6|223.5|222.3|222.2|542583
1599040800000|2020-09-02 10:00:00|223.2|223.1|223.1|223|223.7|223.6|222.2|222.1|852208
1599044400000|2020-09-02 11:00:00|223.2|223.1|223.4|223.3|223.6|223.5|222.9|222.8|957162
1599048000000|2020-09-02 12:00:00|223.5|223.4|222.6|222.5|223.8|223.7|222.4|222.2|1859486
1599051600000|2020-09-02 13:00:00|222.7|222.6|223|222.9|223.2|223|221.6|221.5|2663513
1599055200000|2020-09-02 14:00:00|223.1|223|223.7|223.6|224.4|224.3|223|222.9|1640677
1599058800000|2020-09-02 15:00:00|223.6|223.5|223.9|221.3|224.1|224|223.5|221.3|1311477
1599116400000|2020-09-03 07:00:00|226.5|222.4|227.1|226.9|227.6|227.5|225.2|222.4|1398762
1599120000000|2020-09-03 08:00:00|227.2|227|228.7|228.6|229.4|229.3|227.2|227|2232938
1599123600000|2020-09-03 09:00:00|228.6|228.5|228.4|228.2|228.8|228.7|227.7|227.6|1106002
1599127200000|2020-09-03 10:00:00|228.3|228.3|228.5|228.4|229.1|229|228|227.9|1350513
1599130800000|2020-09-03 11:00:00|228.6|228.5|226.2|226.1|228.6|228.5|226.2|226.1|1094591
1599134400000|2020-09-03 12:00:00|226.1|226|224.9|224.8|226.4|226.3|224.9|224.8|1461317
1599138000000|2020-09-03 13:00:00|224.8|224.7|225.8|225.6|226.1|226|224.8|224.7|2783967
1599141600000|2020-09-03 14:00:00|225.9|225.7|226.1|226|226.6|226.5|225.5|225.3|2573895
1599145200000|2020-09-03 15:00:00|226.2|226.1|224.8|224.6|226.2|226.1|224.5|224.4|2832568
1599202800000|2020-09-04 07:00:00|226.5|223.4|223.4|223.3|226.5|225.5|223.4|223.2|5413918
1599206400000|2020-09-04 08:00:00|223.3|223.2|221.7|221.6|223.7|223.6|221.6|221.5|1202595
1599210000000|2020-09-04 09:00:00|221.8|221.7|221.8|221.6|222.1|222|221.2|221.1|994601
1599213600000|2020-09-04 10:00:00|221.9|221.7|221.5|221.3|222.3|222.2|221.2|221.1|848243
1599217200000|2020-09-04 11:00:00|221.6|221.4|220.1|220|221.7|221.6|219.6|219.5|2031091
1599220800000|2020-09-04 12:00:00|220.2|220.1|221.6|221.4|221.7|221.6|219.9|219.8|2859799
1599224400000|2020-09-04 13:00:00|221.7|221.5|220.9|220.7|221.8|221.7|220.5|220.4|2357585
1599228000000|2020-09-04 14:00:00|220.8|220.8|217.7|217.6|221.1|220.9|217.3|217.2|4103635
1599231600000|2020-09-04 15:00:00|217.8|217.5|216.9|216.7|217.8|217.7|216.3|216.2|2553577
1599462000000|2020-09-07 07:00:00|219.6|215.4|217.4|217.2|219.6|219|216|215.4|1165173
1599465600000|2020-09-07 08:00:00|217.5|217.3|217.4|217.2|217.7|217.6|216.4|216.3|692632
1599469200000|2020-09-07 09:00:00|217.5|217.3|218.6|218.5|218.8|218.7|217.3|217.2|409141
1599472800000|2020-09-07 10:00:00|218.5|218.4|219|218.8|219.3|219.2|218.4|218.3|519524
1599476400000|2020-09-07 11:00:00|218.9|218.9|219.5|219.4|219.5|219.4|218.5|218.4|424552
1599480000000|2020-09-07 12:00:00|219.4|219.3|219.5|219.4|219.7|219.6|218.9|218.8|360638
1599483600000|2020-09-07 13:00:00|219.4|219.3|218.1|218|219.4|219.3|218|217.9|1551917
1599487200000|2020-09-07 14:00:00|218.2|218.1|219.5|219.4|220.1|220|218.2|218.1|2384288
1599490800000|2020-09-07 15:00:00|219.6|219.5|221|215.9|221|219.8|219.1|215.9|2079558
1599548400000|2020-09-08 07:00:00|220.9|217.9|220.5|220.4|221.2|220.9|218.8|217.9|1112678
1599552000000|2020-09-08 08:00:00|220.4|220.3|219|218.9|220.9|220.8|218.8|218.7|514512
1599555600000|2020-09-08 09:00:00|218.9|218.8|219.1|219|219.5|219.4|218.5|218.4|986336
1599559200000|2020-09-08 10:00:00|219.2|219.1|218.7|218.6|220.6|220.4|218.6|218.5|1045779
1599562800000|2020-09-08 11:00:00|218.8|218.7|218.1|218|219|218.9|217.5|217.3|393911
1599566400000|2020-09-08 12:00:00|218|217.9|218.3|218.2|218.7|218.6|216.9|216.7|1344263
1599570000000|2020-09-08 13:00:00|218.2|218.1|216.4|216.3|218.9|218.8|216.3|216.2|4225305
1599573600000|2020-09-08 14:00:00|216.5|216.4|215.5|215.4|216.5|216.4|215|214.9|2285992
1599577200000|2020-09-08 15:00:00|215.4|215.3|217|213.5|217|215.9|215.4|213.5|715651
1599634800000|2020-09-09 07:00:00|217.3|213.9|219.6|219.5|220.4|220.2|215.6|213.9|2414841
1599638400000|2020-09-09 08:00:00|219.7|219.6|220.5|220.4|221.7|221.6|219.5|219.4|2130106
1599642000000|2020-09-09 09:00:00|220.6|220.3|222.2|222|222.2|222.1|220|219.8|2072157
1599645600000|2020-09-09 10:00:00|222.1|222.1|223.8|223.7|223.9|223.8|221.4|221.3|1237385
1599649200000|2020-09-09 11:00:00|223.9|223.8|222.9|222.7|224.1|224|222.5|222.4|907433
1599652800000|2020-09-09 12:00:00|222.8|222.6|222.9|222.8|223.6|223.5|222.5|222.4|782679
1599656400000|2020-09-09 13:00:00|222.8|222.7|223.5|223.4|223.7|223.6|222.5|222.4|2118187
1599660000000|2020-09-09 14:00:00|223.4|223.3|221.1|221|223.7|223.6|220.5|220.4|3411995
1599663600000|2020-09-09 15:00:00|221.2|221.1|223.4|189.15|226.3|221.7|221.1|185.2|1256940
1599721200000|2020-09-10 07:00:00|221|219.4|222.2|222|222.2|222.1|220.5|219.2|1169829
1599724800000|2020-09-10 08:00:00|222.1|221.9|221.5|221.4|223.1|222.9|221.4|221.2|1923232
1599728400000|2020-09-10 09:00:00|221.6|221.3|222|221.8|222.4|222.2|221.4|221.3|708934
1599732000000|2020-09-10 10:00:00|221.9|221.9|221.1|221|222.4|222.3|221|220.9|683303
1599735600000|2020-09-10 11:00:00|221.2|221.1|222.1|222|222.3|222.2|221.2|221.1|512125
1599739200000|2020-09-10 12:00:00|222.2|222.1|221.6|221.5|222.2|222.1|221|220.9|646006
1599742800000|2020-09-10 13:00:00|221.7|221.6|221.6|221.5|222|221.9|221|220.9|847289
1599746400000|2020-09-10 14:00:00|221.7|221.6|220.1|219.9|221.8|221.7|220|219.9|1350461
1599750000000|2020-09-10 15:00:00|220|220|220.3|220|220.7|220.6|220|219.9|944525
1599807600000|2020-09-11 07:00:00|222|218.6|219.3|219.2|222|220.9|218.9|218.6|852580
1599811200000|2020-09-11 08:00:00|219.4|219.3|218.4|218.3|219.8|219.7|217.9|217.8|698783
1599814800000|2020-09-11 09:00:00|218.3|218.2|218.5|218.4|218.7|218.6|217.8|217.6|1124882
1599818400000|2020-09-11 10:00:00|218.6|218.5|219.6|219.5|219.8|219.7|218.3|218.1|761991
1599822000000|2020-09-11 11:00:00|219.5|219.4|219.6|219.5|220.2|220|219.3|219.2|665454
1599825600000|2020-09-11 12:00:00|219.7|219.6|219.1|219|219.7|219.6|218.7|218.6|971104
1599829200000|2020-09-11 13:00:00|219|218.9|217.9|217.8|219.6|219.5|217.8|217.6|892162
1599832800000|2020-09-11 14:00:00|218|217.7|219|218.9|219.8|219.7|217.9|217.7|1934677
1599836400000|2020-09-11 15:00:00|219.1|219|221.6|217.4|224.6|219.6|218.9|217.4|774117
1600066800000|2020-09-14 07:00:00|260|197.35|219.8|219.6|260|220.4|219.2|197.35|820078
1600070400000|2020-09-14 08:00:00|219.7|219.7|220.1|220|220.5|220.4|219.7|219.6|345140
1600074000000|2020-09-14 09:00:00|220|219.9|218.6|218.5|220|219.9|218.5|218.4|382032
1600077600000|2020-09-14 10:00:00|218.7|218.6|219.1|219|219.1|219|218.2|218|448410
1600081200000|2020-09-14 11:00:00|219|218.9|219.1|219|219.2|219.1|218.5|218.4|230557
1600084800000|2020-09-14 12:00:00|219|218.9|219.5|219.4|219.7|219.6|218.8|218.7|317503
1600088400000|2020-09-14 13:00:00|219.6|219.5|219.1|219|219.9|219.8|218.4|218.3|719298
1600092000000|2020-09-14 14:00:00|219|218.9|219.2|219.1|219.5|219.4|219|218.9|1280874
1600095600000|2020-09-14 15:00:00|219.1|219|223.6|217.7|223.6|219.3|219.1|217.7|885094
1600153200000|2020-09-15 07:00:00|220.9|217.1|217.8|217.7|220.9|219|217.8|217.1|924238
1600156800000|2020-09-15 08:00:00|217.9|217.8|218.2|218.1|218.9|218.7|217.4|217.3|757846
1600160400000|2020-09-15 09:00:00|218.3|218.2|217.5|217.3|218.4|218.3|217.1|217|1861378
1600164000000|2020-09-15 10:00:00|217.4|217.4|217.2|217.1|217.6|217.4|216.9|216.8|959897
1600167600000|2020-09-15 11:00:00|217.1|217|217.3|217.2|217.5|217.4|216.9|216.8|579331
1600171200000|2020-09-15 12:00:00|217.2|217.1|217.4|217.3|217.8|217.7|216.9|216.8|948865
1600174800000|2020-09-15 13:00:00|217.5|217.4|216.5|216.4|217.5|217.4|216.4|216.3|1157209
1600178400000|2020-09-15 14:00:00|216.6|216.5|217.6|217.5|217.9|217.8|216.6|216.5|1537792
1600182000000|2020-09-15 15:00:00|217.5|217.4|222.6|216.4|223.3|218.1|217.5|216.4|802757
1600239600000|2020-09-16 07:00:00|219.6|216.2|217.1|216.9|219.6|218.2|217|216.2|666131
1600243200000|2020-09-16 08:00:00|217|216.8|218.1|218|218.5|218.4|216.8|216.7|1216492
1600246800000|2020-09-16 09:00:00|218.2|218.1|218.8|218.7|219.1|219|217.6|217.5|1811834
1600250400000|2020-09-16 10:00:00|218.7|218.6|217.2|217|218.7|218.6|216.5|216.3|1805003
1600254000000|2020-09-16 11:00:00|217.1|217.1|216.7|216.6|217.1|217.1|216.3|216.2|1457397
1600257600000|2020-09-16 12:00:00|216.8|216.7|216.4|216.3|216.9|216.8|216.2|216.1|1461371
1600261200000|2020-09-16 13:00:00|216.3|216.2|216.5|216.4|217.1|217|216.3|216.2|1079452
1600264800000|2020-09-16 14:00:00|216.6|216.5|217.1|217|217.3|217.2|216.6|216.5|1109467
1600268400000|2020-09-16 15:00:00|217.2|217.1|218.4|212.5|218.4|217.1|216.8|212.5|709420
1600326000000|2020-09-17 07:00:00|217.2|214.4|213|212.9|217.2|216|212.7|212.6|2696374
1600329600000|2020-09-17 08:00:00|212.9|212.8|213.1|212.9|213.5|213.4|212.5|212.4|2479363
1600333200000|2020-09-17 09:00:00|213.2|213|213.6|213.5|213.9|213.8|213.1|213|1223711
1600336800000|2020-09-17 10:00:00|213.5|213.4|214.7|214.6|214.8|214.7|213.4|213.3|1323853
1600340400000|2020-09-17 11:00:00|214.6|214.5|214.4|214.3|215|214.9|214.3|214.2|751330
1600344000000|2020-09-17 12:00:00|214.3|214.2|215.1|215|215.3|215.2|214.1|213.9|974923
1600347600000|2020-09-17 13:00:00|215|214.9|215.2|215.1|215.7|215.6|214.4|214.2|1540355
1600351200000|2020-09-17 14:00:00|215.3|215.2|214.8|214.7|215.9|215.7|214.6|214.5|1514464
1600354800000|2020-09-17 15:00:00|214.9|214.8|216.9|213.6|216.9|215.2|214.8|213|1075485
1600412400000|2020-09-18 07:00:00|214|211.7|213.2|213.1|214.6|213.9|212.6|211.7|1155465
1600416000000|2020-09-18 08:00:00|213.1|213|213.8|213.7|214|213.9|213|212.9|695899
1600419600000|2020-09-18 09:00:00|213.9|213.8|213.7|213.6|214.4|214.3|213.2|213|1873344
1600423200000|2020-09-18 10:00:00|213.8|213.7|214.3|214.2|214.7|214.6|213.7|213.7|437171
1600426800000|2020-09-18 11:00:00|214.4|214.3|213.9|213.8|214.5|214.4|213.7|213.6|417221
1600430400000|2020-09-18 12:00:00|214|213.9|214.3|214.2|214.4|214.3|213.7|213.6|715819
1600434000000|2020-09-18 13:00:00|214.2|214.1|213.5|213.4|214.5|214.4|213.3|213.1|1975041
1600437600000|2020-09-18 14:00:00|213.4|213.3|211.9|211.8|213.6|213.5|211.9|211.8|2017517
1600441200000|2020-09-18 15:00:00|212|211.9|212|208.5|212.2|212.1|211.6|200.4|1087337
1600671600000|2020-09-21 07:00:00|210.8|210.1|208.2|208.1|211|210.2|207.4|207.3|2165053
1600675200000|2020-09-21 08:00:00|208.1|208|206.7|206.6|208.1|208.1|206|205.9|1178227
1600678800000|2020-09-21 09:00:00|206.6|206.5|206.8|206.7|207.5|207.4|206.1|206|1326762
1600682400000|2020-09-21 10:00:00|206.9|206.8|207.1|207|207.6|207.4|206.5|206.4|714557
1600686000000|2020-09-21 11:00:00|207.2|207.1|206.9|206.8|207.2|207.1|206.4|206.3|585461
1600689600000|2020-09-21 12:00:00|206.8|206.7|205.4|205.2|207.1|206.9|204.9|204.8|1345626
1600693200000|2020-09-21 13:00:00|205.3|205.1|205.1|205|205.5|205.4|204.3|204.2|2120371
1600696800000|2020-09-21 14:00:00|205|204.9|204.4|204.3|205.5|205.4|203.8|203.7|1876044
1600700400000|2020-09-21 15:00:00|204.5|204.2|205.3|201.2|205.3|205|203.4|201.2|1380990
1600758000000|2020-09-22 07:00:00|206.4|202.1|205.1|204.9|206.4|205.3|203.6|202.1|1133935
1600761600000|2020-09-22 08:00:00|205.2|205|204|203.9|205.2|205.1|203.2|203.1|800535
1600765200000|2020-09-22 09:00:00|204.1|204|204.8|204.7|205.1|205|204|203.9|587381
1600768800000|2020-09-22 10:00:00|204.7|204.6|206.1|206|206.7|206.5|204.1|204|2758306
1600772400000|2020-09-22 11:00:00|206.2|206.1|205.3|205.2|207|206.9|205.3|205.2|1234409
1600776000000|2020-09-22 12:00:00|205.2|205.1|205.3|205.2|206.1|206|205|204.9|1240116
1600779600000|2020-09-22 13:00:00|205.5|205.3|206.8|206.7|207.3|207.2|205.3|205.2|1273807
1600783200000|2020-09-22 14:00:00|206.7|206.6|205|204.9|207|206.9|205|204.8|941671
1600786800000|2020-09-22 15:00:00|204.9|204.8|206.3|202.9|206.3|205.3|204.4|202.9|705111
1600844400000|2020-09-23 07:00:00|206.9|203.6|205|204.8|206.9|205.5|203.5|203.4|1545008
1600848000000|2020-09-23 08:00:00|204.9|204.9|204.6|204.5|205.3|205.2|204.3|204.2|547240
1600851600000|2020-09-23 09:00:00|204.7|204.6|205.1|205|205.2|205.1|204.6|204.5|431689
1600855200000|2020-09-23 10:00:00|205.2|205.1|204.7|204.6|205.4|205.3|204.4|204.3|644795
1600858800000|2020-09-23 11:00:00|204.8|204.7|204.4|204.3|205|204.8|204.4|204.3|391036
1600862400000|2020-09-23 12:00:00|204.5|204.4|204.2|204.1|204.6|204.5|204|203.9|526464
1600866000000|2020-09-23 13:00:00|204.3|204.2|204.6|204.5|205.1|205|204.2|204.1|915496
1600869600000|2020-09-23 14:00:00|204.5|204.4|204.6|204.5|204.8|204.7|204|203.9|1044972
1600873200000|2020-09-23 15:00:00|204.5|204.4|204.3|198.95|205|204.9|204.1|198.95|716134
1600930800000|2020-09-24 07:00:00|205.5|200.1|204.3|204.1|205.5|204.2|201.6|200.1|813945
1600934400000|2020-09-24 08:00:00|204.2|204|203.5|203.3|204.2|204|203.1|203|424687
1600938000000|2020-09-24 09:00:00|203.4|203.4|203.9|203.8|204|203.9|202.9|202.7|584035
1600941600000|2020-09-24 10:00:00|203.8|203.7|204.1|204|204.3|204.2|203.4|203.3|661958
1600945200000|2020-09-24 11:00:00|204|203.9|203.6|203.5|204.2|204.1|203.3|203.1|430420
1600948800000|2020-09-24 12:00:00|203.5|203.4|202.6|202.5|203.5|203.4|202.5|202.4|583645
1600952400000|2020-09-24 13:00:00|202.5|202.4|201.6|201.5|202.8|202.7|201.4|201.3|1138002
1600956000000|2020-09-24 14:00:00|201.7|201.6|200.2|200.1|201.8|201.7|200.2|200.1|1414579
1600959600000|2020-09-24 15:00:00|200.3|200.2|203.8|201.2|203.8|201.6|200.2|200.1|1720533
1601017200000|2020-09-25 07:00:00|203.4|200|205.4|205.2|206|205.9|201.8|200|2384394
1601020800000|2020-09-25 08:00:00|205.3|205.1|205|204.9|205.4|205.2|204|203.8|568895
1601024400000|2020-09-25 09:00:00|204.9|204.8|204.4|204.3|205.5|205.3|203.9|203.8|1247286
1601028000000|2020-09-25 10:00:00|204.3|204.2|202.6|202.4|204.3|204.2|202.2|202.1|810289
1601031600000|2020-09-25 11:00:00|202.7|202.5|203.5|203.4|203.9|203.7|202.1|201.9|1109388
1601035200000|2020-09-25 12:00:00|203.6|203.5|202.6|202.5|203.6|203.5|202.6|202.4|445767
1601038800000|2020-09-25 13:00:00|202.7|202.6|201.9|201.7|203.2|203.1|201.9|201.7|1501147
1601042400000|2020-09-25 14:00:00|201.8|201.6|200.8|200.7|201.9|201.8|200.4|200.1|1529307
1601046000000|2020-09-25 15:00:00|200.7|200.6|200.9|200.6|201|200.9|200.6|200.5|589095
1601276400000|2020-09-28 07:00:00|204.2|199.35|203.4|203.2|204.2|203.8|202.3|199.35|1007632
1601280000000|2020-09-28 08:00:00|203.3|203.1|202|201.9|203.3|203.1|201.9|201.8|620167
1601283600000|2020-09-28 09:00:00|202.1|202|201.8|201.6|202.3|202.2|201.4|201.3|320461
1601287200000|2020-09-28 10:00:00|201.9|201.7|203.4|203.3|203.7|203.6|201.9|201.6|681585
1601290800000|2020-09-28 11:00:00|203.3|203.2|203.1|203|203.7|203.6|202.8|202.7|905991
1601294400000|2020-09-28 12:00:00|203.2|203.1|203.9|203.8|204.1|204|203.2|203.1|515498
1601298000000|2020-09-28 13:00:00|204|203.9|204.2|204|204.3|204.2|202.9|202.8|1585599
1601301600000|2020-09-28 14:00:00|204.1|204.1|203.3|203.2|204.4|204.3|203.1|203|1904635
1601305200000|2020-09-28 15:00:00|203.2|203.1|204.6|200.7|204.6|203.1|202.6|200.7|873130
1601362800000|2020-09-29 07:00:00|204.8|201.5|202.9|202.7|204.8|203.4|201.5|201.4|1106855
1601366400000|2020-09-29 08:00:00|202.8|202.8|202.2|202.1|203|202.9|201.9|201.8|712042
1601370000000|2020-09-29 09:00:00|202.1|202|202.1|202|203|202.9|201.7|201.6|656451
1601373600000|2020-09-29 10:00:00|202.2|202.1|202.4|202.3|202.6|202.4|201.6|201.5|541388
1601377200000|2020-09-29 11:00:00|202.5|202.4|202.6|202.5|203.1|203|202.4|202.3|467267
1601380800000|2020-09-29 12:00:00|202.7|202.6|202.6|202.5|202.8|202.7|202.1|202|656746
1601384400000|2020-09-29 13:00:00|202.7|202.6|202.7|202.6|203.1|203|202.2|202.1|1034117
1601388000000|2020-09-29 14:00:00|202.8|202.7|201.5|201.4|203.4|203.3|201.5|201.4|804819
1601391600000|2020-09-29 15:00:00|201.4|201.3|201.4|201.2|201.8|201.7|201.3|201.2|831195
1601449200000|2020-09-30 07:00:00|202.7|198.95|202.1|202|204.1|204|200.6|198.95|1606505
1601452800000|2020-09-30 08:00:00|202|201.9|201.1|201|202.2|202|201.1|201|795416
1601456400000|2020-09-30 09:00:00|201|200.9|199.95|199.85|201.2|201.1|199.75|199.65|1105332
1601460000000|2020-09-30 10:00:00|199.9|199.8|199.4|199.3|200.2|200.1|199.35|199.3|966966
1601463600000|2020-09-30 11:00:00|199.35|199.25|199.5|199.4|200.1|200|199.25|199.2|720703
1601467200000|2020-09-30 12:00:00|199.45|199.45|200.9|200.8|201.1|201|199.45|199.4|787401
1601470800000|2020-09-30 13:00:00|201|200.9|202|201.9|202.6|202.4|200.8|200.7|1066408
1601474400000|2020-09-30 14:00:00|201.9|201.8|201.5|201.4|202.6|202.5|201.5|201.4|1501533
1601478000000|2020-09-30 15:00:00|201.4|201.3|200.7|200.5|201.5|201.4|200.6|200.4|853593
1601535600000|2020-10-01 07:00:00|203.5|199.25|202.4|202.2|203.8|203.6|202.3|199.25|908622
1601539200000|2020-10-01 08:00:00|202.3|202.3|200.4|200.3|202.5|202.3|200.4|200.3|1645222
1601542800000|2020-10-01 09:00:00|200.5|200.2|201.3|201.2|201.7|201.6|200.1|200|1509697
1601546400000|2020-10-01 10:00:00|201.2|201.1|202.5|202.4|202.8|202.6|201|200.9|886281
1601550000000|2020-10-01 11:00:00|202.4|202.3|202.9|202.7|203.4|203.3|202.2|202.1|844315
1601553600000|2020-10-01 12:00:00|202.8|202.6|202.2|202.1|202.9|202.7|202|201.9|679355
1601557200000|2020-10-01 13:00:00|202.1|202|202.5|202.4|202.6|202.4|201.5|201.4|1149065
1601560800000|2020-10-01 14:00:00|202.4|202.3|201.1|201|202.5|202.4|201|200.9|1558467
1601564400000|2020-10-01 15:00:00|201|200.9|217.2|198.85|223.2|200.9|200.1|193.15|2355903
1601622000000|2020-10-02 07:00:00|201.8|198.5|201.8|201.7|201.8|201.7|198.65|198.45|1457532
1601625600000|2020-10-02 08:00:00|201.7|201.6|204.2|204.1|205|204.9|201.7|201.6|2545411
1601629200000|2020-10-02 09:00:00|204.1|204|205.3|205.2|205.5|205.4|203.7|203.6|2010765
1601632800000|2020-10-02 10:00:00|205.2|205.1|204.2|204.1|205.2|205.1|203.9|203.8|1727466
1601636400000|2020-10-02 11:00:00|204.3|204.2|204.8|204.7|204.8|204.7|203.7|203.6|1520668
1601640000000|2020-10-02 12:00:00|204.9|204.8|205.3|205.2|205.9|205.8|204.8|204.7|1268905
1601643600000|2020-10-02 13:00:00|205.2|205.1|203.4|203.3|205.2|205.1|203|202.9|4059890
1601647200000|2020-10-02 14:00:00|203.5|203.4|202.2|202.1|203.6|203.5|202.1|202|3400826
1601650800000|2020-10-02 15:00:00|202.1|202|213.3|200.6|213.3|202.3|201.9|200.6|2089561
1601881200000|2020-10-05 07:00:00|207.9|200.6|208.3|208.1|208.5|208.3|205.2|200.6|2908464
1601884800000|2020-10-05 08:00:00|208.2|208.2|209.7|209.5|210|209.9|208.1|208|1553160
1601888400000|2020-10-05 09:00:00|209.6|209.6|209.8|209.7|210.3|210.2|209.2|209.1|1375396
1601892000000|2020-10-05 10:00:00|209.9|209.8|210.8|210.7|210.8|210.7|209.3|209.2|1324177
1601895600000|2020-10-05 11:00:00|210.7|210.6|214.7|214.6|215.1|215|210.6|210.5|3081237
1601899200000|2020-10-05 12:00:00|214.6|214.5|213.8|213.7|214.6|214.5|212.8|212.6|2552137
1601902800000|2020-10-05 13:00:00|213.7|213.6|212.1|212|214.3|214.1|211.5|211.4|2287371
1601906400000|2020-10-05 14:00:00|212.2|212.1|212.2|212.1|212.5|212.4|210.8|210.7|2545859
1601910000000|2020-10-05 15:00:00|212.3|212.2|215.1|201.2|222.1|213.7|212.2|190.35|2033276
1601967600000|2020-10-06 07:00:00|216|212.4|214.8|214.7|216|215.5|213.4|212.4|2980221
1601971200000|2020-10-06 08:00:00|214.7|214.6|213.1|212.9|214.7|214.6|212.5|212.4|1709733
1601974800000|2020-10-06 09:00:00|213|212.8|215.1|215|215.4|215.3|212.7|212.6|1532527
1601978400000|2020-10-06 10:00:00|215.2|215.1|215.4|215.3|216|215.8|215|214.9|1170208
1601982000000|2020-10-06 11:00:00|215.5|215.2|215.7|215.6|216.2|216.1|215.3|215.2|732156
1601985600000|2020-10-06 12:00:00|215.6|215.5|215.1|215|215.8|215.7|214.8|214.7|554806
1601989200000|2020-10-06 13:00:00|215.3|215.1|214.2|214|215.7|215.6|214.1|214|802430
1601992800000|2020-10-06 14:00:00|214.1|214.1|213.9|213.8|214.7|214.6|213.7|213.6|1166325
1601996400000|2020-10-06 15:00:00|213.8|213.7|216.4|212.7|217.8|214|213.8|212.7|1063996
1602054000000|2020-10-07 07:00:00|215.5|212.5|213.2|213.1|215.8|215.6|212.9|212.5|2060718
1602057600000|2020-10-07 08:00:00|213.3|213.2|212.8|212.6|213.5|213.4|212.4|212.3|643068
1602061200000|2020-10-07 09:00:00|212.7|212.7|214.1|214|214.3|214.2|212.7|212.6|1042063
1602064800000|2020-10-07 10:00:00|214|213.9|213.9|213.8|214.1|214|213.4|213.3|1101429
1602068400000|2020-10-07 11:00:00|213.8|213.7|213.2|213.1|213.9|213.8|211.9|211.7|2036080
1602072000000|2020-10-07 12:00:00|213.3|213.2|213.4|213.3|214.2|214.1|213|212.9|1140693
1602075600000|2020-10-07 13:00:00|213.5|213.4|212.6|212.5|213.5|213.4|211.9|211.8|2982519
1602079200000|2020-10-07 14:00:00|212.5|212.4|213.8|213.7|214.1|214|212.2|212.1|2931303
1602082800000|2020-10-07 15:00:00|213.7|213.6|214.9|212.1|215.6|214.1|213.4|211.7|2119873
1602140400000|2020-10-08 07:00:00|216.5|212.2|217.6|217.5|218.2|218|213.7|212.2|3619043
1602144000000|2020-10-08 08:00:00|217.7|217.6|216.1|216|217.8|217.6|215.6|215.5|1101668
1602147600000|2020-10-08 09:00:00|216.2|216.1|217.5|217.4|217.7|217.6|216.1|216|1618520
1602151200000|2020-10-08 10:00:00|217.6|217.5|217.8|217.7|217.9|217.8|217.2|217.1|1051470
1602154800000|2020-10-08 11:00:00|217.9|217.8|217.8|217.7|218|217.9|217.5|217.4|914536
1602158400000|2020-10-08 12:00:00|217.7|217.6|216.7|216.6|217.7|217.6|216.4|216.3|1375136
1602162000000|2020-10-08 13:00:00|216.8|216.7|217.5|217.4|217.7|217.6|216.7|216.6|1661540
1602165600000|2020-10-08 14:00:00|217.6|217.5|217.4|217.3|217.9|217.7|217|216.9|1787375
1602169200000|2020-10-08 15:00:00|217.5|217.4|217.2|214.8|217.6|217.5|217.1|214.8|1177739
1602226800000|2020-10-09 07:00:00|220.5|215.8|220.4|220.2|221.7|221.5|219|215.8|2983202
1602230400000|2020-10-09 08:00:00|220.3|220|219.9|219.8|220.4|220.3|218.8|218.7|2336645
1602234000000|2020-10-09 09:00:00|219.8|219.7|220.7|220.5|220.7|220.6|219|218.9|2077378
1602237600000|2020-10-09 10:00:00|220.6|220.6|218.7|218.6|221.3|221.2|218.4|218.3|2508140
1602241200000|2020-10-09 11:00:00|218.6|218.5|219.1|219|219.6|219.5|218.4|218.3|2445312
1602244800000|2020-10-09 12:00:00|219.2|219.1|221.1|221|221.2|221.1|218.4|218.3|2691488
1602248400000|2020-10-09 13:00:00|221.2|221.1|220.6|220.5|221.3|221.2|219.2|219.1|2260352
1602252000000|2020-10-09 14:00:00|220.5|220.4|222.7|222.6|222.7|222.6|220.5|220.3|3833543
1602255600000|2020-10-09 15:00:00|222.8|222.7|254.3|221.3|254.3|224.8|222.4|221.3|4478279
1602486000000|2020-10-12 07:00:00|236.8|223|239.7|239.6|245.6|245.4|236|223|33434824
1602489600000|2020-10-12 08:00:00|239.8|239.7|239.8|239.7|241.2|241.1|239.1|239|7081515
1602493200000|2020-10-12 09:00:00|239.9|239.8|240.3|240.2|240.4|240.3|239.5|239.4|3825467
1602496800000|2020-10-12 10:00:00|240.4|240.3|240.1|240|241.2|241.1|239.5|239.4|4014850
1602500400000|2020-10-12 11:00:00|240|239.9|241.5|241.3|241.5|241.4|239.8|239.7|2416479
1602504000000|2020-10-12 12:00:00|241.6|241.4|239.7|239.6|241.9|241.7|239.4|239.3|2979310
1602507600000|2020-10-12 13:00:00|239.6|239.5|238.4|238.3|239.9|239.8|237|236.9|4524855
1602511200000|2020-10-12 14:00:00|238.3|238.2|237.8|237.7|239|238.9|236.9|236.7|3521835
1602514800000|2020-10-12 15:00:00|237.9|237.8|239.5|236.3|246.1|238.4|237.7|236.3|1996881
1602572400000|2020-10-13 07:00:00|241.5|236.2|238|237.9|241.5|239.5|236.7|236.2|3274353
1602576000000|2020-10-13 08:00:00|238.1|238|239.9|239.7|240|239.9|238.1|237.9|1801857
1602579600000|2020-10-13 09:00:00|239.8|239.6|239.8|239.7|240.2|240.1|239.2|239.1|1062256
1602583200000|2020-10-13 10:00:00|239.7|239.6|239|238.9|240.6|240.5|238.9|238.8|1211112
1602586800000|2020-10-13 11:00:00|239.1|238.8|237.8|237.7|239.2|239.1|237.4|237.3|1353124
1602590400000|2020-10-13 12:00:00|237.9|237.8|237.2|237.1|238.2|238|236.5|236.4|2052313
1602594000000|2020-10-13 13:00:00|237.1|237|239.6|239.5|239.6|239.5|236.9|236.8|1973408
1602597600000|2020-10-13 14:00:00|239.7|239.6|240.5|240.4|240.5|240.4|239.1|239|2525495
1602601200000|2020-10-13 15:00:00|240.4|240.3|241.5|238.3|241.5|240.4|239.8|212.7|1019425
1602658800000|2020-10-14 07:00:00|242.1|240.1|241.6|241.5|242.1|241.8|238.8|238.6|2370613
1602662400000|2020-10-14 08:00:00|241.5|241.4|242.1|242|243|242.9|241.2|241.1|1428806
1602666000000|2020-10-14 09:00:00|242|241.9|241.6|241.5|242.4|242.3|241.6|241.4|1235146
1602669600000|2020-10-14 10:00:00|241.7|241.6|241.9|241.8|242.3|242.2|241.2|241|1067065
1602673200000|2020-10-14 11:00:00|241.8|241.7|242.2|242.1|242.8|242.7|241.8|241.7|718005
1602676800000|2020-10-14 12:00:00|242.3|242.2|242.7|242.6|243.3|243.2|242.2|242.1|1529415
1602680400000|2020-10-14 13:00:00|242.8|242.7|242.7|242.6|243.1|243|242.3|242.1|1163780
1602684000000|2020-10-14 14:00:00|242.9|242.7|242.9|242.8|243.7|243.6|242.5|242.4|1735835
1602687600000|2020-10-14 15:00:00|242.8|242.7|245.2|241.5|245.2|244|242.5|241.5|1653975
1602745200000|2020-10-15 07:00:00|242.9|240.5|240.5|240.4|242.9|242.5|239.9|239.8|2104925
1602748800000|2020-10-15 08:00:00|240.4|240.3|240|239.9|240.5|240.3|239.1|239|1473521
1602752400000|2020-10-15 09:00:00|239.9|239.8|239.9|239.8|240.5|240.4|239.3|239.2|1022408
1602756000000|2020-10-15 10:00:00|240|239.9|239|238.8|240|239.9|237.3|237.2|1843318
1602759600000|2020-10-15 11:00:00|238.9|238.9|238.7|238.6|239.2|239.1|238.4|238.2|717121
1602763200000|2020-10-15 12:00:00|238.6|238.5|238.3|238.2|239.1|239|238.1|238|1125908
1602766800000|2020-10-15 13:00:00|238.4|238.1|239.5|239.4|239.5|239.4|238.2|238.1|1560723
1602770400000|2020-10-15 14:00:00|239.4|239.3|239.2|239.1|240.3|240.2|238.7|238.5|1731800
1602774000000|2020-10-15 15:00:00|239.3|239.2|240.9|232.3|241.8|239.7|239|229.7|1227267
1602831600000|2020-10-16 07:00:00|241.1|237.9|238|237.9|241.1|240.6|237.7|237.6|1127321
1602835200000|2020-10-16 08:00:00|238.1|238|237.3|237.2|238.2|238.1|236.9|236.8|1244584
1602838800000|2020-10-16 09:00:00|237.2|237.1|237.2|237.1|237.8|237.7|236.4|236.3|2001503
1602842400000|2020-10-16 10:00:00|237.3|237.2|238.2|238.1|238.6|238.5|237.3|237.2|1222884
1602846000000|2020-10-16 11:00:00|238.3|238|238.1|238|238.4|238.3|237.8|237.7|561639
1602849600000|2020-10-16 12:00:00|238|237.9|236.9|236.8|238.1|238|236.7|236.6|1246528
1602853200000|2020-10-16 13:00:00|237|236.9|236.8|236.7|237.4|237.3|236.5|236.4|2288139
1602856800000|2020-10-16 14:00:00|236.7|236.6|237.1|237|237.5|237.4|236.5|236.4|2524731
1602860400000|2020-10-16 15:00:00|237|236.9|254.3|237.8|254.3|237.9|236.9|236.8|1880516
1603090800000|2020-10-19 07:00:00|240.2|236.3|241.5|241.4|243.2|242.9|237.7|236.3|2333030
1603094400000|2020-10-19 08:00:00|||||||||19306
1603098000000|2020-10-19 09:00:00|||||||||6
1603101600000|2020-10-19 10:00:00|240.8|240|239.6|239.3|241.5|241.1|239.2|239.1|338269
1603105200000|2020-10-19 11:00:00|239.5|239.2|240.1|240|240.2|240.1|239.1|239|1275497
1603108800000|2020-10-19 12:00:00|240|239.9|238.9|238.8|240.3|240.1|238.7|238.6|2048271
1603112400000|2020-10-19 13:00:00|239|238.9|238|237.8|239.4|239.3|237.6|237.4|1257240
1603116000000|2020-10-19 14:00:00|237.9|237.9|239.8|239.6|240|239.9|237.9|237.7|1705645
1603119600000|2020-10-19 15:00:00|239.9|239.7|240.7|240.5|241|240.9|239.8|239.7|1216638
1603177200000|2020-10-20 07:00:00|242.2|238.4|239.7|239.5|242.2|239.7|237.1|237|3047484
1603180800000|2020-10-20 08:00:00|239.6|239.4|241.6|241.5|242|241.9|239.6|239.4|2409578
1603184400000|2020-10-20 09:00:00|241.7|241.6|240.9|240.8|242|241.9|240.5|240.4|1183318
1603188000000|2020-10-20 10:00:00|240.8|240.7|240.2|240.1|240.8|240.7|239.5|239.4|817574
1603191600000|2020-10-20 11:00:00|240.3|240.2|238.9|238.8|240.4|240.2|238.6|238.5|1629018
1603195200000|2020-10-20 12:00:00|239|238.9|238.1|238|239.1|239|237.6|237.5|1289766
1603198800000|2020-10-20 13:00:00|238.2|238.1|236.5|236.4|238.9|238.8|236.5|236.3|1984812
1603202400000|2020-10-20 14:00:00|236.4|236.3|235.9|235.8|236.9|236.8|235.9|235.8|2154592
1603206000000|2020-10-20 15:00:00|235.8|235.7|237.4|233.1|238.2|236.1|235.5|233.1|1724295
1603263600000|2020-10-21 07:00:00|238.3|234.3|235.5|235.4|253|237.2|234.8|234.3|1830588
1603267200000|2020-10-21 08:00:00|235.4|235.3|234.7|234.6|235.6|235.5|234.3|234.2|809779
1603270800000|2020-10-21 09:00:00|234.6|234.5|233.8|233.7|234.7|234.5|233.6|233.5|1826337
1603274400000|2020-10-21 10:00:00|233.7|233.6|233.2|233|234.2|234.1|233|232.8|2082385
1603278000000|2020-10-21 11:00:00|233.1|232.9|232|231.8|233.2|233.1|232|231.8|788003
1603281600000|2020-10-21 12:00:00|232.1|231.9|230.4|230.3|232.1|232|230.3|230.1|1744479
1603285200000|2020-10-21 13:00:00|230.3|230.2|230.7|230.6|232.5|232.4|229.8|229.6|2921686
1603288800000|2020-10-21 14:00:00|230.8|230.7|232.8|232.7|232.9|232.8|230.6|230.5|2477831
1603292400000|2020-10-21 15:00:00|232.9|232.6|235.2|231.2|235.2|233|232.3|231.2|1364733
1603350000000|2020-10-22 07:00:00|234.5|230.8|230.7|230.6|235.1|231.6|229.5|229.4|1716658
1603353600000|2020-10-22 08:00:00|230.6|230.5|229.8|229.7|231.4|231.2|229.8|229.7|1338913
1603357200000|2020-10-22 09:00:00|229.9|229.8|230.5|230.4|230.6|230.5|229.4|229.3|830492
1603360800000|2020-10-22 10:00:00|230.6|230.5|233.2|233.1|233.3|233.2|230.4|230.3|1878532
1603364400000|2020-10-22 11:00:00|233.3|233.2|234.2|234.1|234.3|234.2|233|232.9|1239799
1603368000000|2020-10-22 12:00:00|234.3|234.2|233.1|233|234.4|234.3|233|232.9|2281687
1603371600000|2020-10-22 13:00:00|233.2|233.1|233|232.8|233.6|233.5|232.6|232.4|3051200
1603375200000|2020-10-22 14:00:00|233.1|232.9|234|233.9|234.8|234.7|233.1|232.8|3560294
1603378800000|2020-10-22 15:00:00|233.9|233.8|236.4|232.6|237.4|234.3|233.8|232.5|1470692
1603436400000|2020-10-23 07:00:00|253|232.1|236.5|236.4|253|236.8|234.1|232.1|1320123
1603440000000|2020-10-23 08:00:00|236.4|236.3|236.6|236.5|237.3|237.2|236.2|236.1|775744
1603443600000|2020-10-23 09:00:00|236.7|236.6|237.1|237|237.7|237.6|236.5|236.3|910109
1603447200000|2020-10-23 10:00:00|237|236.9|238.8|238.6|239.9|239.8|236.8|236.7|2642103
1603450800000|2020-10-23 11:00:00|238.7|238.7|239.5|239.3|239.6|239.4|238.3|238.2|956491
1603454400000|2020-10-23 12:00:00|239.4|239.4|240.4|240.3|241.2|241.1|238.9|238.8|1606554
1603458000000|2020-10-23 13:00:00|240.3|240.2|241.4|241.3|241.9|241.8|240.2|240.1|2061547
1603461600000|2020-10-23 14:00:00|241.3|241.2|240.5|240.4|241.5|241.4|240.4|240.3|2023436
1603465200000|2020-10-23 15:00:00|240.6|240.5|240.3|240.2|240.6|240.5|239.7|239.6|1424187
1603699200000|2020-10-26 08:00:00|239|238.1|240.4|240.2|241.6|241.3|237.6|237|5286402
1603702800000|2020-10-26 09:00:00|240.3|240.1|242.2|242.1|242.8|242.6|239|238.9|5017771
1603706400000|2020-10-26 10:00:00|242.1|242|240.5|240.4|242.5|242.4|240.1|239.9|1832660
1603710000000|2020-10-26 11:00:00|240.6|240.3|240.1|240|241.9|241.8|240.1|240|1540068
1603713600000|2020-10-26 12:00:00|240.2|239.9|240|239.9|240.7|240.6|239.7|239.6|1513789
1603717200000|2020-10-26 13:00:00|239.9|239.8|240.6|240.5|241|240.9|239.5|239.4|1455094
1603720800000|2020-10-26 14:00:00|240.7|240.6|239.2|239.1|241|240.9|239.1|239|1767809
1603724400000|2020-10-26 15:00:00|239.3|239.2|239.9|239.8|240.8|240.7|239.2|239.1|2379219
1603728000000|2020-10-26 16:00:00|239.8|239.7|239.4|239.2|240.6|240.5|239.3|239.2|2171964
1603785600000|2020-10-27 08:00:00|241|240.7|240.1|239.9|241|240.7|238.8|238.5|1592326
1603789200000|2020-10-27 09:00:00|240|240|240.1|239.9|240.7|240.6|239.3|239.2|1389429
1603792800000|2020-10-27 10:00:00|240.2|240|240.4|240.3|241.3|241.2|239.6|239.4|1384986
1603796400000|2020-10-27 11:00:00|240.3|240.2|239.2|239.1|240.6|240.5|239.2|239.1|3761107
1603800000000|2020-10-27 12:00:00|239.3|239.2|238.4|238.3|239.5|239.4|238.2|238.1|1633849
1603803600000|2020-10-27 13:00:00|238.3|238.2|238.6|238.5|238.7|238.6|237.6|237.5|1545214
1603807200000|2020-10-27 14:00:00|238.7|238.6|237.4|237.2|238.7|238.6|236.4|236.3|3598958
1603810800000|2020-10-27 15:00:00|237.3|237.1|238.5|238.3|239.1|239|236.5|236.4|5240469
1603814400000|2020-10-27 16:00:00|238.4|238.2|239|236.9|239|238.3|236.7|236.6|4390674
1603872000000|2020-10-28 08:00:00|236.9|235.1|230.2|230|237|236.4|227.3|227.2|4907640
1603875600000|2020-10-28 09:00:00|230.3|230.1|234.3|234.2|234.3|234.2|230.2|230.1|2770916
1603879200000|2020-10-28 10:00:00|234.4|234.3|236.9|236.8|238.4|238.3|234.3|234.1|3971558
1603882800000|2020-10-28 11:00:00|236.8|236.7|236.3|236.2|237.6|237.5|236|235.9|1793198
1603886400000|2020-10-28 12:00:00|236.2|236.1|236|235.9|236.3|236.2|235|234.8|1824774
1603890000000|2020-10-28 13:00:00|236.1|236|235.1|235|236.7|236.6|234.4|234.3|2220325
1603893600000|2020-10-28 14:00:00|235|234.9|234.7|234.5|235.4|235.3|233.4|233.3|3245683
1603897200000|2020-10-28 15:00:00|234.6|234.4|236.9|236.7|237.5|237.4|233.9|233.7|2923862
1603900800000|2020-10-28 16:00:00|236.8|236.8|240.5|236.6|240.5|238.2|236.6|236.5|2518534
1603958400000|2020-10-29 08:00:00|235.8|235|238.2|238|241|240.7|235.8|235|2556457
1603962000000|2020-10-29 09:00:00|238.1|237.9|240.5|240.3|240.6|240.4|237.8|237.6|1392651
1603965600000|2020-10-29 10:00:00|240.6|240.4|239.4|239.3|240.7|240.6|239|238.9|1892761
1603969200000|2020-10-29 11:00:00|239.5|239.2|238.1|238|239.6|239.5|238.1|238|1965043
1603972800000|2020-10-29 12:00:00|238.2|238.1|237.8|237.7|238.6|238.5|237.6|237.4|1128337
1603976400000|2020-10-29 13:00:00|237.7|237.6|236.3|236.1|237.7|237.7|234.4|234.3|1940193
1603980000000|2020-10-29 14:00:00|236.2|236|235.2|235.1|237.3|237.2|235.2|235.1|2373771
1603983600000|2020-10-29 15:00:00|235.3|235.2|234.8|234.7|236.6|236.5|234.7|234.6|1909590
1603987200000|2020-10-29 16:00:00|234.9|234.8|234.6|234.4|235|234.9|234.6|234.4|526729
1604044800000|2020-10-30 08:00:00|233.8|232.5|234.9|234.8|235.9|235.7|232.5|232.2|422269
1604048400000|2020-10-30 09:00:00|235|234.7|234.1|234|236.2|236.1|234|233.8|408446
1604052000000|2020-10-30 10:00:00|234.2|233.9|234.7|234.6|235|234.9|233.3|233.2|703484
1604055600000|2020-10-30 11:00:00|234.8|234.5|234.9|234.8|235.2|235.1|233.8|233.7|401784
1604059200000|2020-10-30 12:00:00|234.8|234.7|233.1|233|234.8|234.7|233.1|233|484347
1604062800000|2020-10-30 13:00:00|233|232.9|231.7|231.6|233.1|233|231.2|231.1|531810
1604066400000|2020-10-30 14:00:00|231.8|231.7|230.9|230.8|232.2|232.1|230.9|230.8|398358
1604070000000|2020-10-30 15:00:00|231|230.9|231.5|231.4|231.8|231.7|230.3|230.2|510230
1604073600000|2020-10-30 16:00:00|231.4|231.3|232.7|232.5|232.9|232.7|231.3|231.2|410508
1604304000000|2020-11-02 08:00:00|233.9|227.2|229.7|229.5|233.9|229.8|222.3|221.9|5031001
1604307600000|2020-11-02 09:00:00|229.6|229.4|230.2|230.1|230.5|230.4|228.7|228.6|2212067
1604311200000|2020-11-02 10:00:00|230.3|230.2|234.3|234.1|234.7|234.6|230.2|230|2416964
1604314800000|2020-11-02 11:00:00|234.2|234.2|232|231.9|234.2|234.2|231.2|231|1407461
1604318400000|2020-11-02 12:00:00|231.9|231.8|230.5|230.4|232.8|232.7|230.5|230.4|1904360
1604322000000|2020-11-02 13:00:00|230.6|230.5|230.9|230.7|231.3|231.2|230.4|230.3|1663967
1604325600000|2020-11-02 14:00:00|230.8|230.6|230.4|230.3|232.2|232.1|229.3|229.2|2565442
1604329200000|2020-11-02 15:00:00|230.5|230.4|230.7|230.6|231.3|231.2|229.4|229.3|2003245
1604332800000|2020-11-02 16:00:00|230.6|230.5|231.4|231.2|231.6|231.5|230.1|230|2433067
1604390400000|2020-11-03 08:00:00|231.6|231.4|232.3|232.1|233.8|233.5|231.2|230.9|2031986
1604394000000|2020-11-03 09:00:00|232.2|232|231.4|231.2|232.9|232.8|231.3|231.1|1780789
1604397600000|2020-11-03 10:00:00|231.3|231.1|230.4|230.3|231.7|231.6|230.2|230|1600096
1604401200000|2020-11-03 11:00:00|230.3|230.2|230.1|230|230.5|230.4|229.4|229.3|1368250
1604404800000|2020-11-03 12:00:00|230|229.9|229.7|229.6|230.1|230|229.4|229.3|872161
1604408400000|2020-11-03 13:00:00|229.6|229.5|230.1|230|230.8|230.6|229.4|229.3|1157079
1604412000000|2020-11-03 14:00:00|230|229.9|228.2|228.1|230|229.9|227.8|227.7|2069705
1604415600000|2020-11-03 15:00:00|228.3|228|228.5|228.4|228.8|228.6|227.2|227.1|2876550
1604419200000|2020-11-03 16:00:00|228.4|228.3|227.9|227.7|228.5|228.4|227.6|227.5|2480476
1604476800000|2020-11-04 08:00:00|225.9|225.3|226.2|226|227.1|226.7|224.7|224.6|3266763
1604480400000|2020-11-04 09:00:00|226.1|225.9|227.6|227.5|228.8|228.7|226|225.9|2133346
1604484000000|2020-11-04 10:00:00|227.5|227.4|225.6|225.5|227.7|227.6|225|224.9|1258856
1604487600000|2020-11-04 11:00:00|225.5|225.4|224.9|224.8|225.9|225.8|224.9|224.8|1728931
1604491200000|2020-11-04 12:00:00|225|224.9|226.3|226.2|226.8|226.7|224.8|224.7|1281652
1604494800000|2020-11-04 13:00:00|226.4|226.3|227.5|227.4|228.3|228.2|226.1|226|1534652
1604498400000|2020-11-04 14:00:00|227.4|227.3|227.6|227.2|228|227.8|224.8|224.6|2250982
1604502000000|2020-11-04 15:00:00|227.4|227.4|228.5|228.4|229.2|229.1|227.4|227.4|2271721
1604505600000|2020-11-04 16:00:00|228.6|228.5|228.9|228.2|229.2|229.1|228.2|228.1|993015
1604563200000|2020-11-05 08:00:00|230|229.6|229.6|229.4|230.8|230.4|227.5|227.4|1460906
1604566800000|2020-11-05 09:00:00|229.5|229.3|228.1|228|229.7|229.6|227.7|227.6|1088838
1604570400000|2020-11-05 10:00:00|228|227.9|230.6|230.5|230.6|230.5|227.9|227.8|1447804
1604574000000|2020-11-05 11:00:00|230.5|230.4|229.9|229.8|230.9|230.8|229.9|229.8|1202141
1604577600000|2020-11-05 12:00:00|230|229.9|228.9|228.7|230|229.9|228.7|228.6|1179791
1604581200000|2020-11-05 13:00:00|228.8|228.6|228.4|228.3|229.1|229|228.4|228.2|1031480
1604584800000|2020-11-05 14:00:00|228.5|228.4|228.8|228.7|229|228.9|227.8|227.7|2506919
1604588400000|2020-11-05 15:00:00|228.7|228.6|228|227.9|229.4|229.3|228|227.9|2906935
1604592000000|2020-11-05 16:00:00|228.1|228|228.3|228.1|228.4|228.3|227.8|227.7|2380361
1604649600000|2020-11-06 08:00:00|229.6|226.5|228.4|228.2|230.3|230.2|228.1|226.5|1323915
1604653200000|2020-11-06 09:00:00|228.3|228.1|227.4|227.3|228.5|228.4|227.2|227.1|1592199
1604656800000|2020-11-06 10:00:00|227.5|227.4|228.1|228|228.6|228.5|227.4|227.3|2542926
1604660400000|2020-11-06 11:00:00|228|227.9|226.6|226.5|228.3|228.2|225.8|225.7|1337329
1604664000000|2020-11-06 12:00:00|226.7|226.6|226.4|226.3|227.7|227.6|226|225.9|1471825
1604667600000|2020-11-06 13:00:00|226.3|226.2|227.2|227.1|227.5|227.4|226.1|226|1203593
1604671200000|2020-11-06 14:00:00|227.1|227|227.3|227.2|227.8|227.7|226.5|226.3|1718754
1604674800000|2020-11-06 15:00:00|227.2|227.1|225.9|225.8|227.2|227.2|225.6|225.5|1833417
1604678400000|2020-11-06 16:00:00|226|225.9|228.4|224.3|228.4|227.8|225.9|223.9|3109788
1604908800000|2020-11-09 08:00:00|231.4|225.5|228.1|228|231.4|229.2|226.7|225.5|1541201
1604912400000|2020-11-09 09:00:00|228|227.9|226.4|226.2|228.2|228.1|226.1|226|1587454
1604916000000|2020-11-09 10:00:00|226.3|226.3|230.1|229.9|230.2|230.1|226.2|226.1|1708530
1604919600000|2020-11-09 11:00:00|230|230|233|232.7|234|233.7|229.5|229.4|3851491
1604923200000|2020-11-09 12:00:00|232.9|232.6|232.1|231.9|235.4|235.2|230.8|230.7|8772447
1604926800000|2020-11-09 13:00:00|232|231.8|232.5|232.4|234.3|234.2|231.2|231.1|2780586
1604930400000|2020-11-09 14:00:00|232.6|232.5|231.7|231.6|233.9|233.8|230.8|230.7|3133762
1604934000000|2020-11-09 15:00:00|231.8|231.7|230|229.9|233.9|233.7|228.8|228.7|3945368
1604937600000|2020-11-09 16:00:00|230.1|230|231.8|228.6|231.8|230.5|229.5|228.6|2486079
1604995200000|2020-11-10 08:00:00|231.1|227|233|232.9|233.1|233|228.1|227|2339211
1604998800000|2020-11-10 09:00:00|232.9|232.8|235.6|235.5|236.2|236|232.8|232.7|2333099
1605002400000|2020-11-10 10:00:00|235.7|235.6|234|233.8|235.7|235.6|233.6|233.5|2195826
1605006000000|2020-11-10 11:00:00|233.9|233.7|234.6|234.4|235.2|235.1|233|232.9|2314298
1605009600000|2020-11-10 12:00:00|234.5|234.5|233.9|233.7|234.7|234.6|233.7|233.6|1778667
1605013200000|2020-11-10 13:00:00|233.8|233.6|232|231.9|233.9|233.8|231.9|231.8|2132507
1605016800000|2020-11-10 14:00:00|231.9|231.8|236.2|236.1|236.3|236.2|231.2|231.1|3365997
1605020400000|2020-11-10 15:00:00|236.1|236|245.3|245.1|247|246.8|235.2|235|14601017
1605024000000|2020-11-10 16:00:00|245.2|245.2|245.4|245.2|245.6|245.5|244.1|244|4237080
1605081600000|2020-11-11 08:00:00|243.5|243.3|243.3|243.1|245.1|245|242.3|242.2|5025097
1605085200000|2020-11-11 09:00:00|243.4|243.2|243.2|243.1|244|243.9|242.8|242.7|2321868
1605088800000|2020-11-11 10:00:00|243.1|243|241.9|241.8|244|243.9|241.9|241.8|1665540
1605092400000|2020-11-11 11:00:00|242|241.9|242.5|242.4|242.8|242.7|241.8|241.7|1166363
1605096000000|2020-11-11 12:00:00|242.4|242.3|243.1|243|243.6|243.5|242.3|242.2|1001521
1605099600000|2020-11-11 13:00:00|243.2|243.1|243.7|243.6|243.9|243.8|242.6|242.5|2053045
1605103200000|2020-11-11 14:00:00|243.8|243.7|245|244.9|245.5|245.4|243.3|243.1|2177171
1605106800000|2020-11-11 15:00:00|245.1|245|247.9|247.7|247.9|247.8|245|244.9|5080554
1605110400000|2020-11-11 16:00:00|247.8|247.6|251.5|246.9|251.5|248.4|246.7|246.6|2770202
1605168000000|2020-11-12 08:00:00|246.8|246|252.2|252|253.9|253.8|246.7|246|3969180
1605171600000|2020-11-12 09:00:00|252.1|251.9|259.5|259.3|259.5|259.3|251.7|251.6|4990991
1605175200000|2020-11-12 10:00:00|259.4|259.2|259|258.9|261.8|261.6|257.7|257.6|5619877
1605178800000|2020-11-12 11:00:00|259.1|258.8|260.2|260.1|261.7|261.5|259|258.8|3205028
1605182400000|2020-11-12 12:00:00|260.1|260|259.6|259.5|261.3|261.2|259.4|259.2|3778107
1605186000000|2020-11-12 13:00:00|259.5|259.4|260.2|260.1|260.3|260.1|259.4|259.3|3536629
1605189600000|2020-11-12 14:00:00|260.3|260|264.5|264.4|274.8|274.4|260.1|259.9|22932083
1605193200000|2020-11-12 15:00:00|264.4|264.3|266.1|266|267.7|267.6|263.5|263.4|8862011
1605196800000|2020-11-12 16:00:00|266|265.9|265.8|258.9|266.5|266.4|263.9|258.9|4825680
1605254400000|2020-11-13 08:00:00|261.7|260.9|263.2|263.1|265.6|265.5|259.8|259.7|4612281
1605258000000|2020-11-13 09:00:00|263.3|263.2|262.2|262.1|263.5|263.4|260.8|260.7|2383977
1605261600000|2020-11-13 10:00:00|262.3|262.2|262.7|262.6|263.6|263.5|262|261.9|1895563
1605265200000|2020-11-13 11:00:00|262.6|262.5|261.3|261.2|262.7|262.5|261|260.9|1298616
1605268800000|2020-11-13 12:00:00|261.4|261.3|258.9|258.7|261.5|261.4|256.8|256.7|6838075
1605272400000|2020-11-13 13:00:00|258.7|258.8|256.5|256.4|258.9|258.8|255.4|255.2|6488824
1605276000000|2020-11-13 14:00:00|256.4|256.3|260.5|260.4|260.8|260.6|255.7|255.6|7156158
1605279600000|2020-11-13 15:00:00|260.4|260.3|259.9|259.8|261.2|261.1|259.3|259.1|4455319
1605283200000|2020-11-13 16:00:00|260|259.9|258.8|258.6|260.1|260|258.6|258.5|4308566
1605513600000|2020-11-16 08:00:00|260.6|257.1|254.9|254.8|260.6|258.6|254.5|254.4|5524099
1605517200000|2020-11-16 09:00:00|255|254.9|255.2|255.1|256.2|256|252.5|252.4|4552362
1605520800000|2020-11-16 10:00:00|255.1|255|254|253.9|255.2|255.1|253.1|253|2561209
1605524400000|2020-11-16 11:00:00|253.9|253.8|255.9|255.8|256|255.9|253.4|253.2|1518453
1605528000000|2020-11-16 12:00:00|255.8|255.7|254.5|254.4|256.4|256.2|254.1|254|2054796
1605531600000|2020-11-16 13:00:00|254.4|254.3|255|254.9|255.1|254.9|254.4|254.3|1237512
1605535200000|2020-11-16 14:00:00|255.1|255|254.7|254.6|255.1|255|254.2|254.1|1875754
1605538800000|2020-11-16 15:00:00|254.6|254.5|255.3|255.2|257|256.9|254.2|254.1|2864334
1605542400000|2020-11-16 16:00:00|255.2|255.1|256|255.7|257.2|257|254.6|254.5|2833231
1605600000000|2020-11-17 08:00:00|257.4|252.4|256.2|256.1|257.4|256.8|254.1|252.4|1600327
1605603600000|2020-11-17 09:00:00|256.1|256|257.5|257.4|258.4|258.2|255.7|255.6|3076234
1605607200000|2020-11-17 10:00:00|257.4|257.3|258.3|258.1|260.4|260.3|257.4|257.3|1928903
1605610800000|2020-11-17 11:00:00|258.2|258|258.8|258.6|258.9|258.8|257.3|257.1|1124263
1605614400000|2020-11-17 12:00:00|258.9|258.7|256.8|256.7|258.9|258.8|256.8|256.7|620853
1605618000000|2020-11-17 13:00:00|256.9|256.8|257|256.9|257|256.9|256|255.9|1090773
1605621600000|2020-11-17 14:00:00|257.1|257|257.8|257.7|258.2|258|256.8|256.7|1239941
1605625200000|2020-11-17 15:00:00|257.7|257.6|257.9|257.7|258.6|258.5|257.3|257.2|1779227
1605628800000|2020-11-17 16:00:00|258|257.8|257.7|257.5|258.1|258|257.3|257.2|1298128
1605686400000|2020-11-18 08:00:00|259.2|255.3|256.9|256.8|259.2|257.6|255.8|255.3|2040253
1605690000000|2020-11-18 09:00:00|256.8|256.7|257.5|257.4|258.3|258.2|256.7|256.6|1272103
1605693600000|2020-11-18 10:00:00|257.6|257.5|257.4|257.3|257.9|257.8|257.1|257|978854
1605697200000|2020-11-18 11:00:00|257.3|257.2|258.1|258|258.5|258.4|257.1|257|1035480
1605700800000|2020-11-18 12:00:00|258|257.9|258.4|258.2|258.6|258.5|257.9|257.8|761012
1605704400000|2020-11-18 13:00:00|258.3|258.1|258.6|258.5|258.8|258.7|258|257.8|835661
1605708000000|2020-11-18 14:00:00|258.7|258.6|258.4|258.3|258.8|258.7|257.1|257|1533334
1605711600000|2020-11-18 15:00:00|258.3|258.2|260.8|260.6|261.2|261.1|258.1|258|3229458
1605715200000|2020-11-18 16:00:00|260.7|260.5|263.1|262.7|264|263.9|260.2|260.1|5172021
1605772800000|2020-11-19 08:00:00|260.9|260|262.2|262.1|262.8|262.7|260.8|260|2237757
1605776400000|2020-11-19 09:00:00|262.1|262|263.2|263.1|263.4|263.3|261.9|261.8|2227831
1605780000000|2020-11-19 10:00:00|263.1|263|263.1|262.9|263.3|263.2|262|261.9|1661193
1605783600000|2020-11-19 11:00:00|263.2|263|263.2|263.1|263.5|263.4|262.3|262.2|1383490
1605787200000|2020-11-19 12:00:00|263.3|263.2|261.9|261.7|263.6|263.5|261.8|261.7|937478
1605790800000|2020-11-19 13:00:00|261.8|261.8|260.5|260.4|262|261.9|260.5|260.4|1176255
1605794400000|2020-11-19 14:00:00|260.6|260.5|261.5|261.4|262.1|262|260.5|260.4|1793606
1605798000000|2020-11-19 15:00:00|261.4|261.3|260.5|260.4|261.5|261.4|259.6|259.5|2608899
1605801600000|2020-11-19 16:00:00|260.6|260.5|261.6|258.2|261.6|260.6|260.1|256.4|1280349
1605859200000|2020-11-20 08:00:00|261.7|256.4|257.5|257.4|261.7|258.7|257.2|256.4|1375387
1605862800000|2020-11-20 09:00:00|257.4|257.3|257.7|257.6|258.5|258.4|257.3|257.2|772838
1605866400000|2020-11-20 10:00:00|257.6|257.5|258.2|258.1|258.6|258.5|257.6|257.5|962665
1605870000000|2020-11-20 11:00:00|258.3|258.2|258.3|258.2|259.1|259|258.3|258.2|737086
1605873600000|2020-11-20 12:00:00|258.2|258.1|257.8|257.7|258.4|258.3|257.2|257.1|896468
1605877200000|2020-11-20 13:00:00|257.9|257.8|258.1|258|258.4|258.3|257.2|257.1|1338086
1605880800000|2020-11-20 14:00:00|258|257.9|258|257.9|258.4|258.3|257.5|257.4|1403465
1605884400000|2020-11-20 15:00:00|257.9|257.8|256.6|256.5|257.9|257.8|256.5|256.4|1588949
1605888000000|2020-11-20 16:00:00|256.7|256.6|257.9|251.4|257.9|256.7|255.9|251.4|1267814
1606118400000|2020-11-23 08:00:00|257.7|255.9|253.5|253.4|257.9|257.5|253|252.9|3807045
1606122000000|2020-11-23 09:00:00|253.6|253.5|253|252.9|253.9|253.8|252.9|252.8|1450840
1606125600000|2020-11-23 10:00:00|253.1|253|252.4|252.3|253.6|253.5|252.4|252.3|1886086
1606129200000|2020-11-23 11:00:00|252.5|252.4|253.1|253|253.4|253.3|252.4|252.3|1256510
1606132800000|2020-11-23 12:00:00|253|252.9|251.8|251.7|253.9|253.8|251.8|251.7|2000606
1606136400000|2020-11-23 13:00:00|251.9|251.8|251.7|251.6|253.1|252.9|251|250.9|1816677
1606140000000|2020-11-23 14:00:00|251.6|251.5|251.7|251.6|252.9|252.7|251.3|251.2|2097876
1606143600000|2020-11-23 15:00:00|251.6|251.4|252.3|252.2|252.8|252.7|251.5|251.4|1842757
1606147200000|2020-11-23 16:00:00|252.4|252.3|251.5|243.7|252.4|252.3|249.3|243.7|3195009
1606204800000|2020-11-24 08:00:00|248.9|248.1|248.6|248.5|251.8|251.6|248.2|248.1|4989028
1606208400000|2020-11-24 09:00:00|248.7|248.6|248.8|248.7|249.2|249.1|248.2|248.1|2147665
1606212000000|2020-11-24 10:00:00|248.7|248.6|248.3|248.2|249|248.9|247.8|247.7|1511697
1606215600000|2020-11-24 11:00:00|248.2|248.1|248.3|248.2|249|248.8|248|247.9|901437
1606219200000|2020-11-24 12:00:00|248.4|248.1|248|247.9|248.6|248.5|246.4|246.3|5963849
1606222800000|2020-11-24 13:00:00|247.9|247.8|248.7|248.6|249.2|249.1|247.9|247.8|3305021
1606226400000|2020-11-24 14:00:00|248.6|248.5|247.7|247.5|248.6|248.5|246.8|246.7|1928176
1606230000000|2020-11-24 15:00:00|247.6|247.6|246.9|246.8|247.7|247.6|246.8|246.7|1273359
1606233600000|2020-11-24 16:00:00|246.8|246.7|251.1|246.2|251.1|247.9|246.8|245.2|1079654
1606291200000|2020-11-25 08:00:00|249.8|248.8|252.2|252.1|252.4|252.2|249.2|248.8|2852642
1606294800000|2020-11-25 09:00:00|252.3|252|252.7|252.6|253.6|253.5|252|251.9|1564508
1606298400000|2020-11-25 10:00:00|252.8|252.7|253.2|253.1|253.3|253.2|252|251.9|1265275
1606302000000|2020-11-25 11:00:00|253.1|253|253|252.9|253.1|253|252.3|252.2|1181317
1606305600000|2020-11-25 12:00:00|252.9|252.8|252.7|252.6|253.7|253.6|252.7|252.6|1046164
1606309200000|2020-11-25 13:00:00|252.6|252.5|254.3|254.2|254.5|254.4|252.3|252.2|2279285
1606312800000|2020-11-25 14:00:00|254.2|254.1|253.1|253|254.5|254.4|252.9|252.8|1880094
1606316400000|2020-11-25 15:00:00|253.2|252.9|251.9|251.8|253.6|253.5|251.9|251.8|1767932
1606320000000|2020-11-25 16:00:00|252|251.9|256.6|251|256.6|252.6|251.5|251|1470591
1606377600000|2020-11-26 08:00:00|255.6|250.9|252.4|252.3|255.6|254.2|252|250.9|1297075
1606381200000|2020-11-26 09:00:00|252.3|252.2|251.7|251.6|253.1|253|251.4|251.3|1672380
1606384800000|2020-11-26 10:00:00|251.8|251.7|250.6|250.5|251.9|251.8|250.5|250.3|754136
1606388400000|2020-11-26 11:00:00|250.7|250.6|250.7|250.6|251.1|251|250.4|250.3|507299
1606392000000|2020-11-26 12:00:00|250.8|250.5|251.1|251|251.3|251.2|250.4|250.3|774240
1606395600000|2020-11-26 13:00:00|251.2|251.1|252.5|252.4|252.8|252.7|251.2|251|556764
1606399200000|2020-11-26 14:00:00|252.4|252.3|252.3|252.2|253|252.9|252.2|252.1|1370095
1606402800000|2020-11-26 15:00:00|252.4|252.3|253.3|253.2|253.4|253.3|252.3|252.2|1018652
1606406400000|2020-11-26 16:00:00|253.2|253.1|254.6|249|254.6|253.2|252.8|249|464058
1606464000000|2020-11-27 08:00:00|253.2|251.4|255.1|255|255.5|255.3|252.9|251.4|2183775
1606467600000|2020-11-27 09:00:00|255.2|254.9|253.8|253.7|255.4|255.3|253.5|253.4|691200
1606471200000|2020-11-27 10:00:00|253.7|253.6|254|253.9|254.4|254.3|253.6|253.5|447750
1606474800000|2020-11-27 11:00:00|254.1|254|254.6|254.5|255|254.9|253.9|253.7|1152431
1606478400000|2020-11-27 12:00:00|254.7|254.6|255.9|255.8|256.2|256.1|254.7|254.6|1354534
1606482000000|2020-11-27 13:00:00|256|255.9|254.6|254.5|256.1|256|254.6|254.5|1249513
1606485600000|2020-11-27 14:00:00|254.7|254.6|254.7|254.6|255.1|255|254.3|254.2|1510423
1606489200000|2020-11-27 15:00:00|254.6|254.5|253.1|253|254.9|254.8|253.1|253|2669492
1606492800000|2020-11-27 16:00:00|253|252.9|253.8|252.9|253.8|253.2|252.7|252.6|1023023
1606723200000|2020-11-30 08:00:00|255.7|251.5|250.7|250.6|255.7|253.8|250.5|250.4|2075352
1606726800000|2020-11-30 09:00:00|250.6|250.5|252.1|252|252.2|252.1|250.6|250.5|826705
1606730400000|2020-11-30 10:00:00|252.2|252.1|252.3|252.2|252.5|252.4|251.6|251.5|646929
1606734000000|2020-11-30 11:00:00|252.2|252.1|251.1|251|252.6|252.5|250.8|250.7|1358818
1606737600000|2020-11-30 12:00:00|251|250.9|252|251.9|252.1|252|250.9|250.8|1249265
1606741200000|2020-11-30 13:00:00|251.9|251.8|252.9|252.8|253.3|253.2|251.9|251.8|962880
1606744800000|2020-11-30 14:00:00|252.8|252.7|252.1|252|252.8|252.7|251.5|251.4|1564125
1606748400000|2020-11-30 15:00:00|252.2|252.1|251.1|251|252.4|252.3|250.6|250.5|1518997
1606752000000|2020-11-30 16:00:00|251|250.9|250.1|249.8|251.3|251.2|249.9|249.8|1373215
1606809600000|2020-12-01 08:00:00|252.5|248.5|249.3|249.1|252.5|250.4|247.5|247.4|3392228
1606813200000|2020-12-01 09:00:00|249.4|249.2|249.4|249.2|250.3|250.1|248.9|248.8|1477093
1606816800000|2020-12-01 10:00:00|249.5|249.3|250|249.9|250|249.9|248.9|248.8|1203109
1606820400000|2020-12-01 11:00:00|249.9|249.8|248.6|248.5|250.2|250.1|248.5|248.4|939989
1606824000000|2020-12-01 12:00:00|248.7|248.4|248.4|248.3|249.1|249|248.3|248.2|809357
1606827600000|2020-12-01 13:00:00|248.5|248.4|247.6|247.5|248.6|248.5|246.9|246.8|2317605
1606831200000|2020-12-01 14:00:00|247.5|247.4|247.6|247.4|248.6|248.5|247.1|247|2313732
1606834800000|2020-12-01 15:00:00|247.5|247.2|246.8|246.6|247.8|247.7|246.7|246.6|2504910
1606838400000|2020-12-01 16:00:00|246.7|246.7|248.4|243.5|248.4|246.7|245.1|243.5|2103852
1606896000000|2020-12-02 08:00:00|246.7|243.6|247.6|247.5|247.8|247.7|245.1|243.6|1669855
1606899600000|2020-12-02 09:00:00|247.7|247.6|248.5|248.3|249.1|249|247.4|247.3|992056
1606903200000|2020-12-02 10:00:00|248.4|248.2|248.5|248.4|248.5|248.4|247.4|247.3|497073
1606906800000|2020-12-02 11:00:00|248.4|248.3|248.4|248.3|248.7|248.6|247.6|247.5|634103
1606910400000|2020-12-02 12:00:00|248.3|248.2|248.2|248.1|248.6|248.5|247.9|247.7|564624
1606914000000|2020-12-02 13:00:00|248.1|248|248.5|248.4|248.6|248.5|247.6|247.5|538804
1606917600000|2020-12-02 14:00:00|248.4|248.3|249|248.9|249.4|249.3|248|247.9|929495
1606921200000|2020-12-02 15:00:00|249.1|249|249.1|249|249.5|249.4|248.7|248.6|965213
1606924800000|2020-12-02 16:00:00|249.2|249.1|250.3|245|250.3|249.2|248.9|245|747228
1606982400000|2020-12-03 08:00:00|252.3|247.4|251.1|250.9|252.3|251|249.4|247.4|2006269
1606986000000|2020-12-03 09:00:00|251|250.8|250.1|250|251.7|251.6|249.9|249.8|1365761
1606989600000|2020-12-03 10:00:00|250.2|250.1|249.7|249.6|250.4|250.3|249.5|249.4|552118
1606993200000|2020-12-03 11:00:00|249.6|249.5|251.2|251.1|251.3|251.2|249.6|249.5|931375
1606996800000|2020-12-03 12:00:00|251.3|251.2|250.6|250.5|251.4|251.3|250.5|250.3|493081
1607000400000|2020-12-03 13:00:00|250.7|250.6|250.2|250.1|251.2|251.1|249.9|249.8|652959
1607004000000|2020-12-03 14:00:00|250.3|250.2|250.2|250|250.3|250.2|249.6|249.5|2031231
1607007600000|2020-12-03 15:00:00|250.1|250.1|251|250.9|251.2|251.1|249.8|249.7|1596098
1607011200000|2020-12-03 16:00:00|250.9|250.8|253.1|249.7|253.3|251.4|250.8|249.7|1121119
1607068800000|2020-12-04 08:00:00|252.8|249.4|252|251.9|252.8|252.6|250.4|249.4|1263063
1607072400000|2020-12-04 09:00:00|251.9|251.8|250.8|250.7|252.3|252.2|250.8|250.7|1101423
1607076000000|2020-12-04 10:00:00|250.9|250.6|251.2|251.1|251.5|251.4|250.3|250.2|1385026
1607079600000|2020-12-04 11:00:00|251.1|251|251.6|251.5|251.6|251.5|250.6|250.5|749799
1607083200000|2020-12-04 12:00:00|251.7|251.6|252.3|252.2|252.4|252.3|251.6|251.5|545646
1607086800000|2020-12-04 13:00:00|252.2|252.1|252|251.9|252.3|252.2|251.5|251.3|873354
1607090400000|2020-12-04 14:00:00|251.9|251.8|252.4|252.2|253.8|253.7|251.7|251.6|1664928
1607094000000|2020-12-04 15:00:00|252.5|252.3|251.1|251|253|252.9|251|250.9|1333813
1607097600000|2020-12-04 16:00:00|251.2|251.1|250.5|250.3|251.2|251.1|250.2|250.1|859136
1607328000000|2020-12-07 08:00:00|252.1|251.1|251|250.9|252.1|251.3|250|249.8|625177
1607331600000|2020-12-07 09:00:00|251.1|251|252.3|252.1|252.3|252.2|250.9|250.8|752394
1607335200000|2020-12-07 10:00:00|252.2|252|252|251.9|252.2|252.1|251.7|251.6|477502
1607338800000|2020-12-07 11:00:00|251.9|251.8|252|251.9|252.3|252.2|251.8|251.7|449407
1607342400000|2020-12-07 12:00:00|252.1|251.8|252.2|252|252.3|252.2|251.6|251.5|570423
1607346000000|2020-12-07 13:00:00|252.1|252.1|252.1|252|252.2|252.1|251.8|251.7|548066
1607349600000|2020-12-07 14:00:00|252.2|252.1|252.3|252.2|252.4|252.3|251.8|251.7|858885
1607353200000|2020-12-07 15:00:00|252.4|252.3|251.4|251.3|252.4|252.3|251.3|251.2|1102186
1607356800000|2020-12-07 16:00:00|251.5|251.4|251.1|250.9|251.8|251.7|250.9|250.8|845471
1607414400000|2020-12-08 08:00:00|252.9|249.5|251|250.9|252.9|252.2|250.8|249.5|497442
1607418000000|2020-12-08 09:00:00|251.1|251|250.2|250.1|251.1|251|249.6|249.4|1108521
1607421600000|2020-12-08 10:00:00|250.1|250|249.9|249.7|250.2|250.1|249.4|249.3|580462
1607425200000|2020-12-08 11:00:00|249.8|249.8|249.3|249.1|249.9|249.8|249.2|249.1|437510
1607428800000|2020-12-08 12:00:00|249.2|249.2|250.2|250.1|250.3|250.2|249.2|249.1|659893
1607432400000|2020-12-08 13:00:00|250.1|250|250.2|250.1|250.6|250.4|249.9|249.8|858335
1607436000000|2020-12-08 14:00:00|250.3|250.2|250.6|250.4|250.8|250.7|249.9|249.8|1391398
1607439600000|2020-12-08 15:00:00|250.5|250.5|249.9|249.8|250.5|250.5|249.8|249.7|949049
1607443200000|2020-12-08 16:00:00|250|249.9|252|248.5|252.6|250.2|249.9|248.5|748852
1607500800000|2020-12-09 08:00:00|251.9|247.8|249.8|249.6|251.9|250.5|247.8|247.7|1453917
1607504400000|2020-12-09 09:00:00|249.9|249.7|249.8|249.7|250|249.9|249.1|249|817103
1607508000000|2020-12-09 10:00:00|249.7|249.6|250.1|250|250.4|250.3|249.5|249.4|545023
1607511600000|2020-12-09 11:00:00|250.2|250.1|250|249.8|250.2|250.1|249.9|249.8|583707
1607515200000|2020-12-09 12:00:00|250.1|249.9|249.7|249.6|250.1|250|249.4|249.3|628714
1607518800000|2020-12-09 13:00:00|249.8|249.7|250.6|250.5|251.1|251|249.7|249.6|446182
1607522400000|2020-12-09 14:00:00|250.5|250.4|251.8|251.6|251.9|251.8|250.5|250.4|870410
1607526000000|2020-12-09 15:00:00|251.9|251.7|252|251.9|252.3|252.2|251.7|251.6|1508763
1607529600000|2020-12-09 16:00:00|252.1|252|252.4|252.2|252.4|252.3|251.8|251.7|755587
1607587200000|2020-12-10 08:00:00|251.3|251|252.5|252.4|252.8|252.7|251.3|248.1|740900
1607590800000|2020-12-10 09:00:00|252.4|252.3|250.5|250.4|252.8|252.7|250.5|250.4|1012145
1607594400000|2020-12-10 10:00:00|250.5|250.3|249.9|249.6|251.4|251.1|249.7|249.4|173097
1607598000000|2020-12-10 11:00:00|249.3|249.1|250.1|250|250.2|250.1|249|248.8|872037
1607601600000|2020-12-10 12:00:00|250|249.9|249.9|249.7|250.2|250|249.3|249.2|475928
1607605200000|2020-12-10 13:00:00|249.8|249.6|248.6|248.5|250.3|250.2|248.4|248.3|566846
1607608800000|2020-12-10 14:00:00|248.5|248.4|249|248.8|249.1|249|248.3|248.2|712480
1607612400000|2020-12-10 15:00:00|248.9|248.9|247.8|247.7|249.3|249.2|247.8|247.7|1023132
1607616000000|2020-12-10 16:00:00|247.7|247.6|249|245.5|249|248.1|247.6|245.5|947206
1607673600000|2020-12-11 08:00:00|247.2|246.8|245.4|245.2|247.8|247.7|244.5|244.4|1356161
1607677200000|2020-12-11 09:00:00|245.3|245.1|245.8|245.7|247.1|247|245.2|245.1|644759
1607680800000|2020-12-11 10:00:00|245.9|245.8|244.5|244.3|245.9|245.8|244.4|244.3|684905
1607684400000|2020-12-11 11:00:00|244.4|244.2|245.5|245.4|245.6|245.5|244.2|244.1|1131675
1607688000000|2020-12-11 12:00:00|245.4|245.3|244.6|244.5|245.4|245.3|244.1|244|1026519
1607691600000|2020-12-11 13:00:00|244.7|244.6|244.6|244.5|245.5|245.4|243.7|243.6|1232680
1607695200000|2020-12-11 14:00:00|244.7|244.6|243.3|243.2|244.8|244.7|243.1|243|3020206
1607698800000|2020-12-11 15:00:00|243.4|243.3|244.4|244.3|244.4|244.3|243|242.9|2459472
1607702400000|2020-12-11 16:00:00|244.5|244.4|243.3|243.1|244.6|244.5|242.8|242.7|1216272
1607932800000|2020-12-14 08:00:00|247.3|241.7|243.3|243.1|247.3|245.9|243|241.7|913707
1607936400000|2020-12-14 09:00:00|243.4|243.2|244.7|244.5|245.5|245.4|243.1|243|681842
1607940000000|2020-12-14 10:00:00|244.8|244.6|245|244.9|245.1|245|244.6|244.5|436684
1607943600000|2020-12-14 11:00:00|245.1|245|245.9|245.8|246|245.9|244.9|244.8|298062
1607947200000|2020-12-14 12:00:00|245.8|245.7|245.7|245.6|246.5|246.4|245.6|245.5|460541
1607950800000|2020-12-14 13:00:00|245.8|245.7|245.3|245.1|245.9|245.8|245.2|245.1|331019
1607954400000|2020-12-14 14:00:00|245.2|245.2|245.6|245.4|246.8|246.7|245.2|245.1|891412
1607958000000|2020-12-14 15:00:00|245.5|245.3|248.2|248|248.3|248.2|245.2|245|1890220
1607961600000|2020-12-14 16:00:00|248.1|247.9|248.6|244.6|249.9|248.2|247.3|244.6|824182
1608019200000|2020-12-15 08:00:00|248.7|244.5|245.3|245.1|248.7|245.8|244.1|243.7|1490619
1608022800000|2020-12-15 09:00:00|245.4|245.2|243.4|243.3|246.1|246|242.9|242.8|1445688
1608026400000|2020-12-15 10:00:00|243.3|243.2|243.2|243.1|243.9|243.8|242.9|242.8|1244878
1608030000000|2020-12-15 11:00:00|243.1|243|243|242.9|244|243.9|242.7|242.5|1519902
1608033600000|2020-12-15 12:00:00|243.1|243|243.6|243.5|244|243.8|243|242.9|592077
1608037200000|2020-12-15 13:00:00|243.5|243.4|244.5|244.4|245|244.9|243.1|243|1115775
1608040800000|2020-12-15 14:00:00|244.4|244.3|241.6|241.5|244.5|244.4|241.2|241.1|2830930
1608044400000|2020-12-15 15:00:00|241.7|241.6|240.2|240.1|242.1|241.9|240.1|240|3289078
1608048000000|2020-12-15 16:00:00|240.3|240.2|242.4|236.4|242.8|240.9|239.8|236.4|1910723
1608105600000|2020-12-16 08:00:00|243.9|239.1|243.3|243.2|244.9|244.8|241.5|239.1|4774385
1608109200000|2020-12-16 09:00:00|243.4|243.1|242.8|242.7|243.6|243.5|242.6|242.5|1200602
1608112800000|2020-12-16 10:00:00|242.9|242.8|243.2|243|243.5|243.4|242.2|242.1|1253370
1608116400000|2020-12-16 11:00:00|243.1|243.1|243.6|243.4|243.9|243.8|243.1|243|1106318
1608120000000|2020-12-16 12:00:00|243.5|243.3|244|243.8|244.2|244.1|243.4|243.3|1846478
1608123600000|2020-12-16 13:00:00|243.9|243.7|245.8|245.7|246|245.8|243.8|243.7|1938607
1608127200000|2020-12-16 14:00:00|245.9|245.8|243.9|243.8|246.3|246.2|243.5|243.4|3112516
1608130800000|2020-12-16 15:00:00|243.8|243.7|246|245.9|246|245.9|243.7|243.6|2269969
1608134400000|2020-12-16 16:00:00|245.9|245.8|246.8|246.5|246.9|246.8|245.6|245.5|3648622
1608192000000|2020-12-17 08:00:00|248.3|245.1|246.9|246.8|248.9|248.7|246.4|245.1|2566401
1608195600000|2020-12-17 09:00:00|247|246.9|247.9|247.8|248.5|248.4|246.9|246.7|1471472
1608199200000|2020-12-17 10:00:00|247.8|247.7|247.6|247.4|247.9|247.8|246.9|246.7|1137473
1608202800000|2020-12-17 11:00:00|247.5|247.3|247.2|247.1|248|247.9|247.1|246.9|1037944
1608206400000|2020-12-17 12:00:00|247.1|247|248.1|248|248.8|248.7|246.9|246.8|1472130
1608210000000|2020-12-17 13:00:00|248|247.9|248.3|248.2|248.5|248.3|247.5|247.4|1018949
1608213600000|2020-12-17 14:00:00|248.2|248.1|248.5|248.4|248.8|248.7|247.9|247.8|1531134
1608217200000|2020-12-17 15:00:00|248.6|248.5|247|246.9|248.6|248.5|246.5|246.4|1530227
1608220800000|2020-12-17 16:00:00|247.1|247|247.5|247.3|247.6|247.5|246.8|246.7|1163871
1608278400000|2020-12-18 08:00:00|249|245.7|250.8|250.7|251.6|251.5|246.4|245.7|2389119
1608282000000|2020-12-18 09:00:00|250.9|250.8|250.6|250.5|251.3|251.2|250.2|250|1864963
1608285600000|2020-12-18 10:00:00|250.5|250.4|251.7|251.6|252|251.9|250.3|250.1|3020395
1608289200000|2020-12-18 11:00:00|251.8|251.7|252.1|252|252.5|252.4|250.6|250.5|1757859
1608292800000|2020-12-18 12:00:00|252.2|252.1|251|250.9|252.3|252.2|250.8|250.6|728077
1608296400000|2020-12-18 13:00:00|251.1|251|250.7|250.6|251.1|251|250.2|250.1|959161
1608300000000|2020-12-18 14:00:00|250.6|250.4|252.2|252|252.3|252.2|250.2|250.1|3271043
1608303600000|2020-12-18 15:00:00|252.1|252.1|253.4|253.3|254|253.9|250.5|250.4|8159579
1608307200000|2020-12-18 16:00:00|253.5|253.4|254|253.7|254.5|254.3|252.3|252.1|4480343
1608537600000|2020-12-21 08:00:00|255.5|248.5|249.8|249.7|255.5|250.6|248.6|248.3|4020703
1608541200000|2020-12-21 09:00:00|249.7|249.6|249.3|249.1|250|249.9|248.7|248.5|3837670
1608544800000|2020-12-21 10:00:00|249.2|249|247.1|246.9|249.2|249.1|246.6|246.5|2802129
1608548400000|2020-12-21 11:00:00|247|246.8|248.3|248.1|248.8|248.7|246.7|246.6|1978081
1608552000000|2020-12-21 12:00:00|248.4|248.2|248.7|248.6|249.6|249.4|248.4|248.2|1417935
1608555600000|2020-12-21 13:00:00|248.6|248.5|249.3|249.1|249.3|249.2|248|247.9|2037604
1608559200000|2020-12-21 14:00:00|249.2|249.2|247.7|247.6|249.3|249.2|247.7|247.6|2571801
1608562800000|2020-12-21 15:00:00|247.6|247.5|247.4|247.3|247.6|247.5|246.3|246.2|2826098
1608566400000|2020-12-21 16:00:00|247.5|247.4|247.4|247.3|248.1|248|247.2|247.1|1495863
1608624000000|2020-12-22 08:00:00|248.8|245.7|248.6|248.4|249.9|249.7|245.9|245.6|1150384
1608627600000|2020-12-22 09:00:00|248.5|248.3|246.9|246.8|248.6|248.3|246.6|246.5|393613
1608631200000|2020-12-22 10:00:00|246.8|246.7|247.4|247.2|247.5|247.4|246.5|246.4|659002
1608634800000|2020-12-22 11:00:00|247.3|247.1|246.4|246.3|247.5|247.3|246.3|246.2|403532
1608638400000|2020-12-22 12:00:00|246.3|246.2|245.7|245.6|246.4|246.3|245.6|245.4|435750
1608642000000|2020-12-22 13:00:00|245.8|245.7|246.1|245.9|246.5|246.3|245.5|245.4|581167
1608645600000|2020-12-22 14:00:00|246|246|247|246.9|247|246.9|246|245.9|870004
1608649200000|2020-12-22 15:00:00|247.1|247|246.8|246.7|247.2|247.1|246.5|246.3|796188
1608652800000|2020-12-22 16:00:00|246.9|246.8|248.1|244.6|248.1|246.9|246.5|244.6|692084
1608710400000|2020-12-23 08:00:00|248|244.5|248.5|248.4|248.6|248.5|246.4|244.5|641759
1608714000000|2020-12-23 09:00:00|248.4|248.3|246.9|246.7|248.5|248.3|246.8|246.7|523559
1608717600000|2020-12-23 10:00:00|246.8|246.6|249.5|249.3|249.5|249.4|246.7|246.5|1534078
1608721200000|2020-12-23 11:00:00|249.4|249.4|248.1|248|249.5|249.4|248.1|248|447253
1608724800000|2020-12-23 12:00:00|248|247.9|247.9|247.7|248.2|248.1|247.6|247.4|428419
1608728400000|2020-12-23 13:00:00|248|247.8|248.8|248.6|248.8|248.6|247.8|247.7|593186
1608732000000|2020-12-23 14:00:00|248.7|248.7|248.7|248.5|249|248.8|247.8|247.7|924002
1608735600000|2020-12-23 15:00:00|248.6|248.2|250.3|250.2|251.3|251.2|248.4|248.2|1772553
1608739200000|2020-12-23 16:00:00|250.2|250.1|251.1|250.9|251.2|251|249.9|249.8|752078
1608796800000|2020-12-24 08:00:00|251.5|249.4|251.9|251.8|252.8|252.5|249.8|249.4|670357
1608800400000|2020-12-24 09:00:00|251.8|251.7|251.5|251.4|252.2|252|251.3|251.2|247282
1608804000000|2020-12-24 10:00:00|251.6|251.5|251.3|251.2|251.7|251.6|251.1|251|345816
1608807600000|2020-12-24 11:00:00|251.4|251.3|251.6|251.5|251.7|251.6|251.4|251.3|147440
1608811200000|2020-12-24 12:00:00|251.5|251.4|251.4|251.1|251.7|251.6|250.9|250.8|411011
1609142400000|2020-12-28 08:00:00|254.5|249.7|254.8|254.7|256.5|256.3|252.5|249.7|2146289
1609146000000|2020-12-28 09:00:00|254.7|254.6|254.1|254|255.1|255|254.1|254|715097
1609149600000|2020-12-28 10:00:00|254|253.9|253.2|253|254.1|253.9|252.9|252.8|466309
1609153200000|2020-12-28 11:00:00|253.1|252.9|254.6|254.4|254.6|254.5|253|252.9|716219
1609156800000|2020-12-28 12:00:00|254.5|254.5|254.3|254.2|254.9|254.8|254.3|254.1|350569
1609160400000|2020-12-28 13:00:00|254.2|254.1|253.1|252.9|254.2|254.2|252.9|252.8|537474
1609164000000|2020-12-28 14:00:00|253|253|252.4|252.3|253.1|253|252.3|252.1|834699
1609167600000|2020-12-28 15:00:00|252.3|252.2|252.2|252.1|252.4|252.2|251.4|251.3|760567
1609171200000|2020-12-28 16:00:00|252.3|252.2|253.3|252.6|253.7|253.6|252.1|252|1405473
1609228800000|2020-12-29 08:00:00|255.7|251.5|253.2|253|255.7|255.1|252.8|251.5|896309
1609232400000|2020-12-29 09:00:00|253.1|253.1|253.8|253.7|254|253.8|252.2|252.1|595927
1609236000000|2020-12-29 10:00:00|253.9|253.8|253.1|253|254.8|254.7|253.1|253|885526
1609239600000|2020-12-29 11:00:00|253.2|252.9|252.6|252.5|253.2|253.1|252.3|252.2|258407
1609243200000|2020-12-29 12:00:00|252.7|252.6|252.3|252.2|252.7|252.6|252.1|252|286677
1609246800000|2020-12-29 13:00:00|252.4|252.3|253.6|253.4|253.7|253.6|252.3|252.2|715054
1609250400000|2020-12-29 14:00:00|253.5|253.3|253.8|253.7|254.2|254.1|252.8|252.6|857755
1609254000000|2020-12-29 15:00:00|253.7|253.6|253.5|253.3|254.2|254.1|253.3|253.2|717788
1609257600000|2020-12-29 16:00:00|253.4|253.2|255.7|251.6|255.7|253.3|253|251.6|1020871
1609315200000|2020-12-30 08:00:00|255.8|253.9|252.8|252.6|255.8|254.1|252.4|252.2|624167
1609318800000|2020-12-30 09:00:00|252.9|252.7|250.9|250.8|252.9|252.8|250.7|250.6|2436938
1609322400000|2020-12-30 10:00:00|250.8|250.7|251.1|250.9|252.2|252|250.3|250.1|1596062
1609326000000|2020-12-30 11:00:00|251|251|251.7|251.6|251.9|251.7|250.8|250.7|313851
1609329600000|2020-12-30 12:00:00|251.6|251.5|251.2|251.1|252|251.9|250.9|250.8|426752
1609333200000|2020-12-30 13:00:00|251.1|251|251|250.9|251.7|251.5|251|250.9|486139
1609336800000|2020-12-30 14:00:00|251.1|251|250.8|250.6|251.3|251.2|250.7|250.6|472265
1609340400000|2020-12-30 15:00:00|250.7|250.7|250.7|250.6|251.2|251.1|250.5|250.3|966052
1609344000000|2020-12-30 16:00:00|250.6|250.5|250.7|250.5|250.9|250.8|250.6|250.5|311606
1609401600000|2020-12-31 08:00:00|251|250.6|249|248.8|251|250.6|248.2|248|477870
1609405200000|2020-12-31 09:00:00|249.1|248.9|249.4|249.2|249.9|249.8|248.8|248.7|385718
1609408800000|2020-12-31 10:00:00|249.5|249.3|249.7|249.5|250|249.8|249.3|249.1|251503
1609412400000|2020-12-31 11:00:00|249.6|249.6|248.6|248.4|249.6|249.6|248.6|248.4|308229
1609416000000|2020-12-31 12:00:00|248.5|248.5|249.1|248.9|249.4|249.3|248.5|248.4|245807
1609747200000|2021-01-04 08:00:00|250.9|250.7|252.5|252.3|252.8|252.7|250.8|250.1|1164904
1609750800000|2021-01-04 09:00:00|252.6|252.4|254|253.8|255|254.9|252.5|252.4|1220939
1609754400000|2021-01-04 10:00:00|253.9|253.9|255.3|255.1|255.4|255.3|253.7|253.6|1394827
1609758000000|2021-01-04 11:00:00|255.2|255.2|255.8|255.7|256.7|256.6|255.1|254.9|992461
1609761600000|2021-01-04 12:00:00|255.7|255.6|255.3|255.2|256.1|256|255.1|254.9|745272
1609765200000|2021-01-04 13:00:00|255.2|255.1|255.9|255.8|256.1|256|254.7|254.6|1210923
1609768800000|2021-01-04 14:00:00|255.8|255.7|256.2|256.1|256.4|256.3|255.8|255.7|941459
1609772400000|2021-01-04 15:00:00|256.3|256.2|254.6|254.5|256.4|256.3|254.4|254.3|1537290
1609776000000|2021-01-04 16:00:00|254.7|254.4|254.8|254.6|255.5|255.3|254.3|254.2|1113835
1609833600000|2021-01-05 08:00:00|254.6|254.2|254.5|254.4|256.3|256|254|253.7|1264278
1609837200000|2021-01-05 09:00:00|254.4|254.3|254.3|254.1|254.5|254.4|253.5|253.4|602400
1609840800000|2021-01-05 10:00:00|254.4|254.2|255|254.9|255.5|255.4|254.3|254.1|646407
1609844400000|2021-01-05 11:00:00|254.9|254.8|254.8|254.7|255.9|255.8|254.8|254.7|488885
1609848000000|2021-01-05 12:00:00|254.9|254.8|255.4|255.3|255.5|255.4|254.5|254.3|754628
1609851600000|2021-01-05 13:00:00|255.5|255.4|255.3|255.2|256.8|256.3|255.1|255|1838428
1609855200000|2021-01-05 14:00:00|255.2|255.1|255.3|255.1|256.5|256.3|255.1|255|1402075
1609858800000|2021-01-05 15:00:00|255.4|255.2|255.2|255.1|256.5|256.1|254|253.7|3655452
1609862400000|2021-01-05 16:00:00|255.3|255|255.7|255.5|256|255.9|254.8|254.6|1160583
1609920000000|2021-01-06 08:00:00|256.5|256|257.3|257.1|257.7|257.4|255.5|255.2|1417729
1609923600000|2021-01-06 09:00:00|257.2|257|258.6|258.4|258.6|258.5|257|256.9|616909
1609927200000|2021-01-06 10:00:00|258.5|258.3|258.3|258.1|258.9|258.8|258.1|257.9|484137
1609930800000|2021-01-06 11:00:00|258.2|258.2|259.7|259.5|260|259.9|258.2|258.2|975293
1609934400000|2021-01-06 12:00:00|259.6|259.4|260.2|260.1|260.8|260.6|259|258.8|1448249
1609938000000|2021-01-06 13:00:00|260.3|260.2|260.9|260.8|261.4|261.3|260.3|260.2|749941
1609941600000|2021-01-06 14:00:00|261|260.9|260.9|260.7|261.5|261.3|260.1|259.9|756845
1609945200000|2021-01-06 15:00:00|260.8|260.6|260.3|260.1|261.5|261.3|260.3|260.1|815778
1609948800000|2021-01-06 16:00:00|260.2|260.2|259.7|259.6|260.3|260.2|259.4|259.3|431756
1610006400000|2021-01-07 08:00:00|261|260.2|259.5|259.3|261.7|260.7|258.5|258.3|991388
1610010000000|2021-01-07 09:00:00|259.4|259.2|263.2|263.1|263.6|263.5|259.2|259|2438969
1610013600000|2021-01-07 10:00:00|263.3|263|262.7|262.6|263.3|263.2|262.6|262.5|477082
1610017200000|2021-01-07 11:00:00|262.6|262.5|263.9|263.7|264.3|264.2|262.3|262.2|1180273
1610020800000|2021-01-07 12:00:00|263.8|263.8|263.7|263.6|263.9|263.8|263.1|263|310709
1610024400000|2021-01-07 13:00:00|263.8|263.7|262.5|262.3|264|263.9|262.5|262.3|383518
1610028000000|2021-01-07 14:00:00|262.6|262.4|261.9|261.8|262.9|262.8|261.4|261.2|548495
1610031600000|2021-01-07 15:00:00|262|261.7|262.7|262.5|262.8|262.7|261.7|261.6|636680
1610035200000|2021-01-07 16:00:00|262.8|262.6|262.6|262.5|263|262.9|262.3|262.2|506261
1610092800000|2021-01-08 08:00:00|264|263.6|263.3|263.2|266.4|266.3|263|262.8|2165693
1610096400000|2021-01-08 09:00:00|263.2|263.1|263.6|263.5|263.9|263.8|262.3|262.2|1035860
1610100000000|2021-01-08 10:00:00|263.7|263.4|263.5|263.4|264.1|264|263.2|263.1|836449
1610103600000|2021-01-08 11:00:00|263.4|263.2|262.7|262.6|263.6|263.4|262.4|262.3|759582
1610107200000|2021-01-08 12:00:00|262.8|262.7|263.1|262.9|263.1|263|262|261.9|594688
1610110800000|2021-01-08 13:00:00|263.2|263|263.7|263.5|264|263.9|262.9|262.8|898338
1610114400000|2021-01-08 14:00:00|263.8|263.6|265.2|265|266|265.9|263.4|263.3|1856818
1610118000000|2021-01-08 15:00:00|265.1|265.1|265.3|265.2|265.7|265.6|264.2|264.1|2368664
1610121600000|2021-01-08 16:00:00|265.4|265.3|265.5|265.3|266.2|266.1|264.8|264.7|1501396
1610352000000|2021-01-11 08:00:00|265|264.7|265.9|265.7|266.9|266.7|264.6|264.3|1398689
1610355600000|2021-01-11 09:00:00|265.8|265.8|265.7|265.6|266.2|266.1|265|264.9|712702
1610359200000|2021-01-11 10:00:00|265.8|265.7|265.1|265|266.3|266.1|265.1|265|290621
1610362800000|2021-01-11 11:00:00|265|264.9|265.8|265.7|266.1|266|265|264.9|470350
1610366400000|2021-01-11 12:00:00|265.7|265.6|266.7|266.6|266.8|266.7|265.7|265.6|509461
1610370000000|2021-01-11 13:00:00|266.6|266.5|266.2|266.1|266.8|266.7|266.1|266|610591
1610373600000|2021-01-11 14:00:00|266.3|266.2|265.5|265.4|266.5|266.4|265.2|265.1|906079
1610377200000|2021-01-11 15:00:00|265.4|265.3|265.5|265.4|265.8|265.7|265.1|265|1109038
1610380800000|2021-01-11 16:00:00|265.4|265.3|266.3|266.1|266.3|266.2|265.3|265.2|763359
1610438400000|2021-01-12 08:00:00|266.6|266.5|264.6|264.4|266.6|266.5|263.9|263.8|1118147
1610442000000|2021-01-12 09:00:00|264.5|264.5|262.3|262.2|264.9|264.8|262.2|262.1|597702
1610445600000|2021-01-12 10:00:00|262.4|262.3|261.8|261.7|262.6|262.4|261.6|261.5|486619
1610449200000|2021-01-12 11:00:00|261.9|261.8|261.4|261.3|262.1|262|260.6|260.5|932119
1610452800000|2021-01-12 12:00:00|261.5|261.4|260.9|260.8|261.6|261.5|260.8|260.7|470334
1610456400000|2021-01-12 13:00:00|260.8|260.7|261.1|260.9|261.1|261|260.5|260.4|664392
1610460000000|2021-01-12 14:00:00|261.2|261|260.5|260.4|261.4|261.3|260.3|260.2|797646
1610463600000|2021-01-12 15:00:00|260.6|260.5|261|260.9|261.2|261.1|260.6|260.5|1099229
1610467200000|2021-01-12 16:00:00|260.9|260.8|260.3|260.2|261|260.9|260.3|260.2|1445026
1610524800000|2021-01-13 08:00:00|260|259.8|261.2|261.1|261.7|261.5|259.9|259.7|1054292
1610528400000|2021-01-13 09:00:00|261.3|261.2|262.7|262.5|264.4|264.2|261.2|261.1|1107230
1610532000000|2021-01-13 10:00:00|262.6|262.6|262.1|261.9|262.8|262.6|261.7|261.6|522091
1610535600000|2021-01-13 11:00:00|262.2|262|261.4|261.2|262.4|262.3|261.2|261|194279
1610539200000|2021-01-13 12:00:00|261.3|261.1|262.1|262|262.3|262.1|261|260.8|276198
1610542800000|2021-01-13 13:00:00|262|261.9|262.3|262.1|262.4|262.3|261.8|261.7|304553
1610546400000|2021-01-13 14:00:00|262.2|262|262.1|262|262.8|262.7|261.8|261.7|643874
1610550000000|2021-01-13 15:00:00|262|261.9|261.9|261.8|262.7|262.5|261.7|261.6|874825
1610553600000|2021-01-13 16:00:00|262|261.9|261.3|261.1|262|261.9|261.2|261.1|498118
1610611200000|2021-01-14 08:00:00|261.1|261|260.4|260.3|262|261.2|258|257.5|2430063
1610614800000|2021-01-14 09:00:00|260.3|260.2|259.1|258.9|260.4|260.2|258.9|258.8|743207
1610618400000|2021-01-14 10:00:00|259|259|259.5|259.4|260|259.9|258.5|258.4|633799
1610622000000|2021-01-14 11:00:00|259.4|259.3|259.1|259|259.5|259.4|258.9|258.8|385928
1610625600000|2021-01-14 12:00:00|259.2|259.1|259.6|259.5|259.7|259.6|259|258.9|382612
1610629200000|2021-01-14 13:00:00|259.7|259.6|260.1|260|260.3|260.2|259.4|259.3|453374
1610632800000|2021-01-14 14:00:00|260|259.9|261.6|261.5|261.8|261.7|259.9|259.8|642638
1610636400000|2021-01-14 15:00:00|261.7|261.6|262.7|262.6|262.9|262.8|261.5|261.4|802082
1610640000000|2021-01-14 16:00:00|262.8|262.7|262.9|262.8|262.9|262.8|262.7|262.5|471260
1610697600000|2021-01-15 08:00:00|261.8|260.4|261.5|261.3|263|262.9|260.5|260.4|1287181
1610701200000|2021-01-15 09:00:00|261.6|261.4|261.6|261.5|261.7|261.6|260.5|260.4|1125755
1610704800000|2021-01-15 10:00:00|261.7|261.6|262.6|262.4|262.9|262.7|261|260.8|972322
1610708400000|2021-01-15 11:00:00|262.7|262.5|261.9|261.8|262.8|262.6|261.7|261.6|497066
1610712000000|2021-01-15 12:00:00|262|261.9|261.2|261.1|262|261.9|260.8|260.7|610852
1610715600000|2021-01-15 13:00:00|261.1|261|262.4|262.3|262.4|262.3|261.1|261|390872
1610719200000|2021-01-15 14:00:00|262.5|262.2|264|263.7|264|263.9|261.9|261.8|1982212
1610722800000|2021-01-15 15:00:00|263.9|263.8|263.2|263.1|264.6|264.5|262.6|262.5|961296
1610726400000|2021-01-15 16:00:00|263.1|263|263.3|263.2|263.4|263.3|262.1|262|858149
1610956800000|2021-01-18 08:00:00|263.2|263.1|260.9|260.8|263.8|263.7|259.6|259.5|1483851
1610960400000|2021-01-18 09:00:00|261|260.7|262.9|262.8|262.9|262.8|260.5|260.4|724974
1610964000000|2021-01-18 10:00:00|262.8|262.7|261.8|261.6|263.9|263.8|261.7|261.6|957816
1610967600000|2021-01-18 11:00:00|261.9|261.7|261.8|261.7|262.6|262.5|261.6|261.5|344420
1610971200000|2021-01-18 12:00:00|261.9|261.8|261|260.9|261.9|261.8|260.7|260.6|406231
1610974800000|2021-01-18 13:00:00|261.1|261|260.7|260.6|261.5|261.3|260.4|260.3|512873
1610978400000|2021-01-18 14:00:00|260.8|260.7|261.9|261.8|262.4|262.3|260.7|260.6|355262
1610982000000|2021-01-18 15:00:00|261.8|261.7|262.4|262.3|262.4|262.3|261.7|261.6|360403
1610985600000|2021-01-18 16:00:00|262.3|262.2|262.2|262.1|262.4|262.2|261.9|261.8|543552
1611043200000|2021-01-19 08:00:00|263.7|263.4|263.3|263.2|263.8|263.4|262.1|262|1460127
1611046800000|2021-01-19 09:00:00|263.4|263.3|262.6|262.4|263.6|263.4|262|261.9|757897
1611050400000|2021-01-19 10:00:00|262.5|262.3|260.8|260.6|262.5|262.3|260.5|260.4|1136074
1611054000000|2021-01-19 11:00:00|260.7|260.7|261.4|261.2|261.4|261.2|260.7|260.6|473480
1611057600000|2021-01-19 12:00:00|261.3|261.3|261.1|261|261.4|261.3|260.7|260.6|512646
1611061200000|2021-01-19 13:00:00|261.2|261.1|260.9|260.8|261.7|261.5|260.8|260.7|441152
1611064800000|2021-01-19 14:00:00|261|260.9|260.3|260.2|261.3|261.2|259.8|259.7|617587
1611068400000|2021-01-19 15:00:00|260.4|260.3|260.4|260.2|260.6|260.5|259.2|259.1|1282986
1611072000000|2021-01-19 16:00:00|260.3|260.1|260.9|260.8|260.9|260.8|260.1|260|538502
1611129600000|2021-01-20 08:00:00|261|260.6|261.6|261.4|262.7|262.5|260.5|260.3|738389
1611133200000|2021-01-20 09:00:00|261.7|261.5|261.3|261.2|261.8|261.7|261.2|261|289786
1611136800000|2021-01-20 10:00:00|261.4|261.3|260.8|260.6|261.7|261.6|260.8|260.6|227357
1611140400000|2021-01-20 11:00:00|260.7|260.7|260.6|260.5|261|260.9|260.5|260.4|279535
1611144000000|2021-01-20 12:00:00|260.7|260.6|260.9|260.7|260.9|260.8|260.6|260.5|205530
1611147600000|2021-01-20 13:00:00|261|260.8|261.5|261.4|261.6|261.5|260.7|260.5|241698
1611151200000|2021-01-20 14:00:00|261.6|261.5|261.5|261.4|261.9|261.8|261|260.9|315780
1611154800000|2021-01-20 15:00:00|261.6|261.5|261.7|261.6|262.2|262.1|261.2|261.1|365185
1611158400000|2021-01-20 16:00:00|261.6|261.5|261.7|261.5|261.9|261.8|261.5|261.4|222194
1611216000000|2021-01-21 08:00:00|262.6|262.5|261.1|261|263.2|263|261|260.9|915749
1611219600000|2021-01-21 09:00:00|261.2|261.1|261.3|261.2|261.4|261.3|260.8|260.7|311750
1611223200000|2021-01-21 10:00:00|261.2|261.1|260.7|260.6|261.2|261.1|260.3|260.2|329394
1611226800000|2021-01-21 11:00:00|260.6|260.5|261.1|261|261.2|261.1|260.5|260.4|200090
1611230400000|2021-01-21 12:00:00|261.2|261.1|260.3|260.2|261.2|261.1|260.2|260.1|254971
1611234000000|2021-01-21 13:00:00|260.2|260.1|260.6|260.4|260.7|260.5|259.8|259.7|468433
1611237600000|2021-01-21 14:00:00|260.5|260.3|261.9|261.7|261.9|261.7|260.2|260.1|486989
1611241200000|2021-01-21 15:00:00|262|261.8|261.8|261.6|262.9|262.7|261.7|261.5|716010
1611244800000|2021-01-21 16:00:00|261.7|261.7|261.9|261.8|262|261.9|261.4|261.3|249768
1611302400000|2021-01-22 08:00:00|262.4|262|261.6|261.4|262.8|262.4|259.4|259.2|919262
1611306000000|2021-01-22 09:00:00|261.5|261.5|260.3|260.2|261.6|261.5|260.3|260.2|788332
1611309600000|2021-01-22 10:00:00|260.4|260.3|260.9|260.8|261.2|261.1|260.3|260.2|402764
1611313200000|2021-01-22 11:00:00|261|260.7|260.3|260.1|261.3|261.2|260.1|260|257888
1611316800000|2021-01-22 12:00:00|260.2|260.2|260.1|260|260.7|260.5|260|259.9|453795
1611320400000|2021-01-22 13:00:00|260.2|260.1|260.4|260.3|260.5|260.4|260.1|259.9|380002
1611324000000|2021-01-22 14:00:00|260.5|260.4|261.9|261.8|262|261.8|260.5|260.3|734954
1611327600000|2021-01-22 15:00:00|262|261.9|263.2|263.1|263.8|263.6|261.8|261.7|960679
1611331200000|2021-01-22 16:00:00|263.1|263|262.9|262.7|263.3|263.1|262.6|262.5|344839
1611561600000|2021-01-25 08:00:00|264.1|264|262.6|262.5|264.9|264.4|262.6|262.5|1048755
1611565200000|2021-01-25 09:00:00|262.7|262.6|263.1|263|263.4|263.3|262.2|262|700791
1611568800000|2021-01-25 10:00:00|263.2|263.1|262.8|262.7|263.5|263.4|262.4|262.3|847355
1611572400000|2021-01-25 11:00:00|262.7|262.6|262.6|262.5|263|262.9|262|261.9|416172
1611576000000|2021-01-25 12:00:00|262.5|262.4|261.1|261|262.8|262.7|261|260.9|445705
1611579600000|2021-01-25 13:00:00|261.2|261.1|261.4|261.3|261.8|261.7|260|259.9|571314
1611583200000|2021-01-25 14:00:00|261.3|261.2|260.3|260.2|261.4|261.3|260.2|260.1|646594
1611586800000|2021-01-25 15:00:00|260.4|260.3|261.5|261.4|262.4|262.3|260.3|260.2|640421
1611590400000|2021-01-25 16:00:00|261.6|261.3|261.4|261.2|262|261.8|261|260.9|544736
1611648000000|2021-01-26 08:00:00|262.5|262.1|262.2|262.1|262.8|262.6|260.5|260.3|1985271
1611651600000|2021-01-26 09:00:00|262.3|262.2|263.7|263.5|264.1|264|262.3|262.2|1117937
1611655200000|2021-01-26 10:00:00|263.6|263.4|262.3|262.1|263.7|263.6|262.1|262|338554
1611658800000|2021-01-26 11:00:00|262.4|262.2|263.1|262.9|263.3|263.1|262.4|262.1|384351
1611662400000|2021-01-26 12:00:00|263|263|262.7|262.6|263.1|263|262.1|262|531481
1611666000000|2021-01-26 13:00:00|262.8|262.7|261.5|261.4|262.8|262.7|261.5|261.3|236263
1611669600000|2021-01-26 14:00:00|261.6|261.5|261|260.9|262.5|262.4|260.6|260.5|594201
1611673200000|2021-01-26 15:00:00|261.1|261|261|260.9|261.8|261.7|260.8|260.6|1270617
1611676800000|2021-01-26 16:00:00|260.9|260.8|261.7|261.5|261.8|261.6|260.5|260.4|726761
1611734400000|2021-01-27 08:00:00|260.9|260.8|270.3|270.1|270.4|270.3|257.6|257|6776631
1611738000000|2021-01-27 09:00:00|270.2|269.9|273.5|273.4|273.6|273.4|268.3|268.2|3792187
1611741600000|2021-01-27 10:00:00|273.6|273.3|272.4|272|275.9|275.6|270.2|270|3769839
1611745200000|2021-01-27 11:00:00|272.5|272.1|270.8|270.4|274.2|274|269.8|269.6|2021024
1611748800000|2021-01-27 12:00:00|271|270.5|271.2|271.1|273.2|273|270.4|270.3|1239018
1611752400000|2021-01-27 13:00:00|271.1|271|267|266.9|272|271.8|267|266.8|3871358
1611756000000|2021-01-27 14:00:00|266.9|266.8|267.4|267.3|268.9|268.7|265.2|265.1|1627221
1611759600000|2021-01-27 15:00:00|267.3|267.2|264.9|264.7|268.9|268.8|264.4|264.3|1602941
1611763200000|2021-01-27 16:00:00|264.8|264.6|266.2|265.8|266.5|266.3|264.7|264.5|854846
1611820800000|2021-01-28 08:00:00|266.9|265.1|259.5|259.3|267|266.8|258.4|258.3|2614244
1611824400000|2021-01-28 09:00:00|259.6|259.4|257.4|257.2|260.2|260.1|257|256.8|1235512
1611828000000|2021-01-28 10:00:00|257.3|257.1|257|256.8|257.8|257.7|256.1|255.9|1306923
1611831600000|2021-01-28 11:00:00|256.9|256.9|257.8|257.6|258.8|258.7|256.6|256.5|622840
1611835200000|2021-01-28 12:00:00|257.7|257.5|259.1|259|261.6|261.5|257.6|257.5|1139726
1611838800000|2021-01-28 13:00:00|259|258.9|259.4|259.3|259.5|259.4|257.5|257.4|721715
1611842400000|2021-01-28 14:00:00|259.3|259.2|259.8|259.7|260.8|260.7|258.5|258.4|823481
1611846000000|2021-01-28 15:00:00|259.9|259.6|260.7|260.6|261.5|261.3|258.9|258.8|1130811
1611849600000|2021-01-28 16:00:00|260.6|260.5|260.7|260.4|261.2|261|260.2|260.1|724667
1611907200000|2021-01-29 08:00:00|258.2|258|260.4|260.2|261.4|261.2|257.1|256.8|1065757
1611910800000|2021-01-29 09:00:00|260.3|260.3|259.3|259.2|261.2|261.1|259.3|259.1|479443
1611914400000|2021-01-29 10:00:00|259.2|259.1|258.8|258.6|259.7|259.6|258.6|258.5|507222
1611918000000|2021-01-29 11:00:00|258.7|258.5|257.7|257.6|258.7|258.6|257.6|257.5|948630
1611921600000|2021-01-29 12:00:00|257.6|257.5|256.7|256.6|258|257.9|256.7|256.6|469572
1611925200000|2021-01-29 13:00:00|256.8|256.7|257.3|257.1|257.8|257.7|255.4|255.3|1109800
1611928800000|2021-01-29 14:00:00|257.2|257.2|257.9|257.7|258.4|258.3|256.9|256.7|478053
1611932400000|2021-01-29 15:00:00|258|257.8|258.7|258.6|259|258.9|257.5|257.4|655591
1611936000000|2021-01-29 16:00:00|258.6|258.5|258.4|258.2|258.7|258.6|257.9|257.8|473603
1612166400000|2021-02-01 08:00:00|256.7|256.6|257.1|257|258|257.8|255.5|255.2|1299117
1612170000000|2021-02-01 09:00:00|257.2|257.1|258.7|258.5|259|258.9|257.2|257.1|932032
1612173600000|2021-02-01 10:00:00|258.8|258.6|258.8|258.6|259.7|259.6|258.6|258.5|605641
1612177200000|2021-02-01 11:00:00|258.7|258.5|260.7|260.6|260.8|260.7|258.3|258.1|483860
1612180800000|2021-02-01 12:00:00|260.6|260.5|260.9|260.8|261|260.9|259.9|259.8|736115
1612184400000|2021-02-01 13:00:00|261|260.9|260.6|260.5|261.3|261.2|260.3|260.2|564019
1612188000000|2021-02-01 14:00:00|260.7|260.6|259.2|259.1|260.7|260.6|259.1|259|836287
1612191600000|2021-02-01 15:00:00|259.1|259|261|260.9|261|260.9|258.9|258.6|743442
1612195200000|2021-02-01 16:00:00|260.9|260.8|260.7|260.6|261|260.9|260.4|260.3|734883
1612252800000|2021-02-02 08:00:00|261.2|261|262.6|262.5|262.6|262.5|260.5|260.2|834666
1612256400000|2021-02-02 09:00:00|262.7|262.6|261.4|261.3|263|262.9|261.4|261.3|757727
1612260000000|2021-02-02 10:00:00|261.5|261.4|261.3|261.1|261.6|261.5|260.7|260.6|256627
1612263600000|2021-02-02 11:00:00|261.2|261|259.5|259.4|261.4|261.2|259.5|259.4|529594
1612267200000|2021-02-02 12:00:00|259.6|259.5|258.8|258.7|259.7|259.6|258.6|258.5|862409
1612270800000|2021-02-02 13:00:00|258.9|258.8|260.7|260.5|261.4|261.3|258.7|258.6|1520944
1612274400000|2021-02-02 14:00:00|260.6|260.6|260.5|260.4|260.9|260.8|259.8|259.7|1113718
1612278000000|2021-02-02 15:00:00|260.6|260.3|261.2|261.1|261.4|261.2|260.4|260.3|1125081
1612281600000|2021-02-02 16:00:00|261.1|261|261|260.8|261.3|261.2|260.7|260.6|791708
1612339200000|2021-02-03 08:00:00|262.5|262.3|265.8|265.7|266|265.9|262.4|261.8|1701677
1612342800000|2021-02-03 09:00:00|265.7|265.6|262.9|262.8|265.7|265.6|262.9|262.7|642020
1612346400000|2021-02-03 10:00:00|262.8|262.7|263|262.8|263.3|263.1|262.4|262.3|498200
1612350000000|2021-02-03 11:00:00|263.1|262.9|264.7|264.5|264.7|264.6|263.1|262.9|1329274
1612353600000|2021-02-03 12:00:00|264.6|264.6|264.8|264.7|265.3|265.2|264.6|264.4|416725
1612357200000|2021-02-03 13:00:00|264.9|264.8|265.5|265.4|265.5|265.4|264.5|264.4|299073
1612360800000|2021-02-03 14:00:00|265.4|265.3|263.4|263.2|265.6|265.5|263.2|263.1|1439859
1612364400000|2021-02-03 15:00:00|263.3|263.3|265|264.9|265.2|265.1|263.3|263.2|683009
1612368000000|2021-02-03 16:00:00|264.9|264.8|264.5|264.3|265.1|265|264.4|264.2|348993
1612425600000|2021-02-04 08:00:00|265.7|265.3|264.6|264.4|266.8|266.5|264.5|264.4|792648
1612429200000|2021-02-04 09:00:00|264.5|264.3|262.9|262.8|264.7|264.6|262.4|262.3|945546
1612432800000|2021-02-04 10:00:00|263|262.9|265|264.9|265.4|265.2|262.7|262.6|558878
1612436400000|2021-02-04 11:00:00|265.1|265|264.8|264.7|265.4|265.3|264.6|264.5|259529
1612440000000|2021-02-04 12:00:00|264.9|264.8|265.2|265.1|265.5|265.4|264.5|264.3|397194
1612443600000|2021-02-04 13:00:00|265.3|265.2|266|265.8|266.4|266.3|265.2|265.1|524834
1612447200000|2021-02-04 14:00:00|265.9|265.7|265.4|265.2|265.9|265.8|265|264.9|455366
1612450800000|2021-02-04 15:00:00|265.3|265.3|266.2|266.1|266.3|266.2|265.1|265|564822
1612454400000|2021-02-04 16:00:00|266.1|266|265.7|265.5|266.6|266.5|265.6|265.5|552479
1612512000000|2021-02-05 08:00:00|267|266.9|265.3|265.2|267.9|267.8|265.1|265|631124
1612515600000|2021-02-05 09:00:00|265.2|265.1|265.1|265|265.7|265.6|264.3|264.2|396581
1612519200000|2021-02-05 10:00:00|265|264.9|265|264.9|265.5|265.4|264.6|264.5|294648
1612522800000|2021-02-05 11:00:00|264.9|264.8|265.7|265.6|266.1|266|264.9|264.8|682257
1612526400000|2021-02-05 12:00:00|265.8|265.7|266.7|266.6|266.8|266.7|265.7|265.6|264217
1612530000000|2021-02-05 13:00:00|266.6|266.5|265.9|265.8|266.6|266.5|265.6|265.5|378580
1612533600000|2021-02-05 14:00:00|265.8|265.7|265.9|265.8|266.5|266.4|265.6|265.5|471805
1612537200000|2021-02-05 15:00:00|266|265.7|266.4|266.3|266.5|266.4|265.7|265.5|620234
1612540800000|2021-02-05 16:00:00|266.3|266.2|267.4|267.2|268|267.9|266.3|266.2|1447262
1612771200000|2021-02-08 08:00:00|267.8|267.6|267.3|267.2|268|267.9|266.6|266.3|931694
1612774800000|2021-02-08 09:00:00|267.2|267.1|268.4|268.3|268.6|268.5|267|266.9|336890
1612778400000|2021-02-08 10:00:00|268.5|268.4|268.1|268|268.7|268.6|267.9|267.8|222360
1612782000000|2021-02-08 11:00:00|268.2|268.1|268.6|268.5|268.9|268.8|268.1|268|202195
1612785600000|2021-02-08 12:00:00|268.5|268.4|269.5|269.4|269.6|269.5|268.4|268.3|1491991
1612789200000|2021-02-08 13:00:00|269.6|269.3|269.7|269.5|270|269.9|269|268.8|803571
1612792800000|2021-02-08 14:00:00|269.8|269.6|266.7|266.6|270.1|270|266.2|266.1|1559736
1612796400000|2021-02-08 15:00:00|266.8|266.5|267|266.9|267.3|267.2|265.9|265.8|1232230
1612800000000|2021-02-08 16:00:00|267.1|267|267.2|267|267.3|267.2|266.9|266.8|761814
1612857600000|2021-02-09 08:00:00|266.5|266.4|267|266.8|268.7|268.5|266.3|266|917595
1612861200000|2021-02-09 09:00:00|267.1|266.9|267.3|267.2|267.6|267.4|266.8|266.7|517153
1612864800000|2021-02-09 10:00:00|267.4|267.3|267.3|267.2|268.4|268.2|267.2|267.1|371497
1612868400000|2021-02-09 11:00:00|267.2|267.1|267.7|267.6|268|267.8|267.2|267.1|222148
1612872000000|2021-02-09 12:00:00|267.8|267.7|268.1|268|268.7|268.6|267.6|267.5|473574
1612875600000|2021-02-09 13:00:00|268|267.9|268.4|268.3|268.5|268.3|267.8|267.7|213406
1612879200000|2021-02-09 14:00:00|268.5|268.4|268.7|268.6|268.8|268.7|267.8|267.7|446517
1612882800000|2021-02-09 15:00:00|268.6|268.5|268.9|268.8|269.9|269.8|268.6|268.5|1097471
1612886400000|2021-02-09 16:00:00|268.8|268.7|268.1|267.9|268.9|268.8|267.9|267.8|395001
1612944000000|2021-02-10 08:00:00|268.5|268.4|277.2|277.1|277.4|277.1|267.8|267.6|5570717
1612947600000|2021-02-10 09:00:00|277.3|277.2|275.3|275.1|277.7|277.6|273.4|273.2|2262288
1612951200000|2021-02-10 10:00:00|275.4|275.2|276.3|276.2|277.3|277.2|274.4|274.3|1676382
1612954800000|2021-02-10 11:00:00|276.2|276.1|277.4|277.2|280|279.9|276.2|276|1820684
1612958400000|2021-02-10 12:00:00|277.3|277.3|276.7|276.6|278|277.8|276.3|276.2|832682
1612962000000|2021-02-10 13:00:00|276.6|276.5|279.3|279.2|279.3|279.2|276.1|275.9|1196968
1612965600000|2021-02-10 14:00:00|279.2|279.1|275.9|275.7|279.9|279.8|275.7|275.6|2368507
1612969200000|2021-02-10 15:00:00|276|275.8|273.5|273.3|277.3|277.1|269.9|269.4|3904132
1612972800000|2021-02-10 16:00:00|273.6|273.4|274.2|274|274.7|274.5|273|272.7|1137507
1613030400000|2021-02-11 08:00:00|274.1|273.5|274.5|274.4|274.9|274.8|271.6|271.3|1452646
1613034000000|2021-02-11 09:00:00|274.6|274.3|277.5|277.3|278.6|278.5|274.6|274.3|1846321
1613037600000|2021-02-11 10:00:00|277.4|277.4|282.5|282.3|282.6|282.5|277.4|277.3|3073293
1613041200000|2021-02-11 11:00:00|282.4|282.4|280.9|280.8|283.4|283.3|278.1|278|2430900
1613044800000|2021-02-11 12:00:00|281|280.7|282.1|282|282.5|282.4|280.9|280.7|1656590
1613048400000|2021-02-11 13:00:00|282.2|282.1|283.8|283.6|284.6|284.5|281.6|281.5|1485092
1613052000000|2021-02-11 14:00:00|284|283.7|282.8|282.7|286.1|286|282.6|282.5|2845983
1613055600000|2021-02-11 15:00:00|282.7|282.6|281.2|281.1|283.1|283|281|280.9|3809331
1613059200000|2021-02-11 16:00:00|281.1|281|282.8|282.6|283.5|283.3|280.5|280.4|3517102
1613116800000|2021-02-12 08:00:00|281.5|281.3|285.6|285.4|286.3|286.2|279.3|279|2589961
1613120400000|2021-02-12 09:00:00|285.5|285.3|289.1|288.9|290.1|290|285.4|285.3|4067922
1613124000000|2021-02-12 10:00:00|289|289|288|287.8|289.8|289.7|286.5|286.3|2357742
1613127600000|2021-02-12 11:00:00|287.9|287.9|292.9|292.8|292.9|292.8|287.4|287.3|3430443
1613131200000|2021-02-12 12:00:00|292.8|292.7|293.5|293.4|295.6|295.4|292.1|292|5153564
1613134800000|2021-02-12 13:00:00|293.4|293.3|291.4|291.2|293.8|293.6|289.6|289.4|2422131
1613138400000|2021-02-12 14:00:00|291.3|291.1|290.9|290.7|291.8|291.7|289|288.9|2423628
1613142000000|2021-02-12 15:00:00|290.8|290.6|291.9|291.8|294.2|294.1|289.6|289.5|3661507
1613145600000|2021-02-12 16:00:00|292.1|291.9|295|293.5|295|294.2|291.9|291.7|1848576
1613376000000|2021-02-15 08:00:00|293|292.8|285.9|285.8|295.2|294.9|285.7|285.6|5251217
1613379600000|2021-02-15 09:00:00|286|285.9|286.5|286.4|286.7|286.5|284.8|284.7|2325904
1613383200000|2021-02-15 10:00:00|286.4|286.3|286.8|286.7|287.6|287.5|286.1|286|1381243
1613386800000|2021-02-15 11:00:00|286.7|286.6|287.9|287.8|288.3|288.2|286.3|286.2|1481908
1613390400000|2021-02-15 12:00:00|287.8|287.7|286.7|286.6|288.8|288.7|286.4|286.3|696684
1613394000000|2021-02-15 13:00:00|286.8|286.7|286.5|286.4|287.5|287.4|286.2|286.1|662943
1613397600000|2021-02-15 14:00:00|286.4|286.3|286.2|286.1|287|286.8|286.2|286|874116
1613401200000|2021-02-15 15:00:00|286.3|286.2|286.5|286.4|287.4|287.3|286.2|286.1|1358126
1613404800000|2021-02-15 16:00:00|286.6|286.5|286.8|286.6|287.1|287|286.5|286.4|627563
1613462400000|2021-02-16 08:00:00|285.9|285.8|287.1|286.9|287.2|287.1|285.8|285.5|877554
1613466000000|2021-02-16 09:00:00|287|286.8|285.5|285.3|287|286.8|285.3|285.1|618814
1613469600000|2021-02-16 10:00:00|285.4|285.4|284.3|284.2|285.5|285.4|283.4|283.3|990421
1613473200000|2021-02-16 11:00:00|284.4|284.3|285|284.9|285.3|285.2|284|283.9|269045
1613476800000|2021-02-16 12:00:00|284.9|284.8|283.9|283.7|285.3|285.1|283.8|283.7|343182
1613480400000|2021-02-16 13:00:00|283.8|283.6|283.9|283.8|284.8|284.7|283.5|283.4|358996
1613484000000|2021-02-16 14:00:00|283.8|283.7|284.9|284.7|285|284.9|283.5|283.4|578542
1613487600000|2021-02-16 15:00:00|284.8|284.8|282.5|282.3|284.9|284.8|282.2|282.1|1058537
1613491200000|2021-02-16 16:00:00|282.4|282.4|282.6|282.5|283.1|282.9|282.3|282.2|806280
1613548800000|2021-02-17 08:00:00|280.7|280.6|286.6|286.5|287.7|287.5|280.7|280.5|2273194
1613552400000|2021-02-17 09:00:00|286.7|286.6|286.5|286.3|286.8|286.7|285.5|285.4|1104074
1613556000000|2021-02-17 10:00:00|286.4|286.4|287.4|287.2|288.4|288.3|286.4|286.2|2081407
1613559600000|2021-02-17 11:00:00|287.3|287.1|285.7|285.6|287.7|287.6|285.6|285.5|1007705
1613563200000|2021-02-17 12:00:00|285.7|285.5|285.9|285.7|286.1|285.8|285.4|285.2|40943
1613566800000|2021-02-17 13:00:00|285.7|285.6|285.8|285.7|286.3|286.2|285.6|285.5|832527
1613570400000|2021-02-17 14:00:00|285.9|285.8|285.8|285.7|286.1|286|284.8|284.6|980987
1613574000000|2021-02-17 15:00:00|285.9|285.8|286.4|286.3|287.2|287|285.8|285.7|1422166
1613577600000|2021-02-17 16:00:00|286.3|286.2|286.7|286.4|287.9|287.7|285.7|285.6|2033714
1613635200000|2021-02-18 08:00:00|285.9|285.7|287.6|287.5|289.2|289|285.5|285.2|1838895
1613638800000|2021-02-18 09:00:00|287.5|287.4|289.4|289.3|289.7|289.6|287|286.9|1011344
1613642400000|2021-02-18 10:00:00|289.3|289.2|288|287.9|289.7|289.5|287.5|287.3|717800
1613646000000|2021-02-18 11:00:00|287.9|287.8|288|287.9|288.4|288.3|287.2|287|1136856
1613649600000|2021-02-18 12:00:00|288.1|288|288|287.9|288.3|288.2|287.4|287.2|606047
1613653200000|2021-02-18 13:00:00|287.9|287.8|285.3|285.2|288.1|288|285.1|285|1752552
1613656800000|2021-02-18 14:00:00|285.2|285.1|284.3|284.1|285.3|285.2|283.6|283.5|1371093
1613660400000|2021-02-18 15:00:00|284.4|284.2|283.9|283.7|284.4|284.2|282.7|282.6|1130201
1613664000000|2021-02-18 16:00:00|283.8|283.8|283.4|283.3|284.1|284|283.2|283|736964
1613721600000|2021-02-19 08:00:00|284.6|284|283.8|283.6|285.8|285.6|283.5|283.2|1363377
1613725200000|2021-02-19 09:00:00|283.7|283.5|283.7|283.6|285.3|285.2|283.2|283.1|947959
1613728800000|2021-02-19 10:00:00|283.8|283.7|284.3|284.2|284.7|284.5|283.3|283.2|778754
1613732400000|2021-02-19 11:00:00|284.2|284.1|283.7|283.5|284.3|284.2|283.2|283|497109
1613736000000|2021-02-19 12:00:00|283.6|283.6|283.6|283.5|284.1|284|283.1|282.9|524163
1613739600000|2021-02-19 13:00:00|283.7|283.6|284.6|284.5|285.2|285.1|283.6|283.6|491342
1613743200000|2021-02-19 14:00:00|284.5|284.4|284.9|284.7|285.1|285|284.1|284|944725
1613746800000|2021-02-19 15:00:00|284.8|284.8|284|283.9|284.9|284.8|283.9|283.8|573354
1613750400000|2021-02-19 16:00:00|284.1|284|284|283.9|284.5|284.4|283.9|283.8|753956
1613980800000|2021-02-22 08:00:00|283|282.2|284.6|284.5|285.5|285.3|280.8|280.5|1275502
1613984400000|2021-02-22 09:00:00|284.7|284.6|287.9|287.7|287.9|287.7|284.7|284.6|1325504
1613988000000|2021-02-22 10:00:00|288|287.8|286.1|286|288|287.8|286|285.8|1066043
1613991600000|2021-02-22 11:00:00|286.2|286.1|286.6|286.5|287.1|286.9|285.8|285.7|821563
1613995200000|2021-02-22 12:00:00|286.7|286.6|287.6|287.4|287.7|287.5|285.6|285.5|1523918
1613998800000|2021-02-22 13:00:00|287.5|287.5|285.9|285.8|288|287.9|285.2|285.1|1309842
1614002400000|2021-02-22 14:00:00|285.8|285.7|287.8|287.7|287.8|287.7|285.5|285.4|1158292
1614006000000|2021-02-22 15:00:00|287.7|287.6|290.9|290.8|291.5|291.3|287|286.9|4121564
1614009600000|2021-02-22 16:00:00|291|290.9|293|292.8|293.3|293.1|291|290.9|1828373
1614067200000|2021-02-23 08:00:00|277|275.1|274.6|274.1|277|276.6|261.7|261|19102486
1614070800000|2021-02-23 09:00:00|274.5|274|266|265.7|274.6|274|265.8|265.6|6846393
1614074400000|2021-02-23 10:00:00|265.8|265.6|263.6|263.5|266.9|266.6|260.3|260.2|7982489
1614078000000|2021-02-23 11:00:00|263.7|263.6|278.7|278.2|283.8|283|260.5|260.4|15657170
1614081600000|2021-02-23 12:00:00|278.6|278.1|275.1|275|279.3|278.5|272.5|272.3|5475025
1614085200000|2021-02-23 13:00:00|275.2|275.1|272.3|272.1|275.5|275.3|271.3|271.1|2870220
1614088800000|2021-02-23 14:00:00|272.4|272.2|265.3|265.1|273.3|273.1|264.9|264.7|4202190
1614092400000|2021-02-23 15:00:00|265.4|265.2|272|271.8|275.5|275.1|265.2|265|7018315
1614096000000|2021-02-23 16:00:00|271.9|271.9|273.3|273.1|273.5|273.2|270.9|270.7|6584559
1614153600000|2021-02-24 08:00:00|271|270.2|267.2|267|272.9|272|266.5|266|6116733
1614157200000|2021-02-24 09:00:00|267.1|266.9|267.9|267.8|269.1|268.9|266.9|266.8|2487888
1614160800000|2021-02-24 10:00:00|267.8|267.7|268.1|268|268.5|268.3|265.6|265.4|2888280
1614164400000|2021-02-24 11:00:00|268|267.9|269.3|269.2|270.2|270|267.8|267.7|2624162
1614168000000|2021-02-24 12:00:00|269.4|269.3|269.8|269.7|270.2|270.1|269.1|269|1846223
1614171600000|2021-02-24 13:00:00|269.7|269.6|268.8|268.7|270.1|269.9|268.2|268.1|1467144
1614175200000|2021-02-24 14:00:00|268.7|268.6|270.1|269.9|270.5|270.3|268.4|268.3|2584406
1614178800000|2021-02-24 15:00:00|270|270|271.4|271.3|271.7|271.6|269.9|269.7|2599992
1614182400000|2021-02-24 16:00:00|271.5|271.2|272.1|271.9|272.4|272.3|271.4|271.2|1622539
1614240000000|2021-02-25 08:00:00|274.5|274.4|275|274.8|276.2|276|273.4|273.1|3852437
1614243600000|2021-02-25 09:00:00|274.9|274.9|274.2|274.1|275.3|275.1|273.1|273|1872503
1614247200000|2021-02-25 10:00:00|274.3|274|274.9|274.8|275.2|275.1|273.5|273.4|1430603
1614250800000|2021-02-25 11:00:00|275|274.7|275.8|275.6|277|276.8|274.8|274.7|2300603
1614254400000|2021-02-25 12:00:00|275.7|275.7|277.2|277|277.2|277|275.4|275.3|1417563
1614258000000|2021-02-25 13:00:00|277.1|277.1|276.2|276.1|277.3|277.2|276|275.8|1423207
1614261600000|2021-02-25 14:00:00|276.3|276.2|276.7|276.6|277.8|277.7|275.5|275.4|2087493
1614265200000|2021-02-25 15:00:00|276.6|276.5|275.8|275.7|277.3|277.1|275.1|274.9|1834598
1614268800000|2021-02-25 16:00:00|275.7|275.6|275.8|275.7|276|275.9|275.3|275.2|781599
1614326400000|2021-02-26 08:00:00|272.4|272|272.7|272.6|273|272.8|271|270.4|1450608
1614330000000|2021-02-26 09:00:00|272.6|272.5|271.8|271.6|272.7|272.6|271.4|271.3|1272202
1614333600000|2021-02-26 10:00:00|271.9|271.8|271.3|271.1|272.6|272.5|271.3|271.1|1076104
1614337200000|2021-02-26 11:00:00|271.2|271.2|271.1|270.9|271.8|271.7|270|269.9|1118920
1614340800000|2021-02-26 12:00:00|271.2|271|270.2|270.1|271.7|271.6|270.2|270|567280
1614344400000|2021-02-26 13:00:00|270.3|270.2|271.5|271.3|271.6|271.5|270.1|270|444515
1614348000000|2021-02-26 14:00:00|271.4|271.4|271|270.8|272.2|272|270.9|270.8|1592541
1614351600000|2021-02-26 15:00:00|270.9|270.7|271.2|271.1|271.5|271.4|270.2|270.1|1426335
1614355200000|2021-02-26 16:00:00|271.3|271.2|270.9|270.7|271.5|271.4|270.6|270.4|1357463
1614585600000|2021-03-01 08:00:00|274.9|273.7|278.7|278.4|278.8|278.6|273.9|273.4|5618787
1614589200000|2021-03-01 09:00:00|278.6|278.5|278.7|278.6|279.9|279.7|277.8|277.6|2680764
1614592800000|2021-03-01 10:00:00|278.8|278.7|279.3|279.2|279.7|279.6|278.5|278.4|2070646
1614596400000|2021-03-01 11:00:00|279.4|279.3|279.7|279.6|279.7|279.6|277.7|277.6|1424052
1614600000000|2021-03-01 12:00:00|279.6|279.5|279.3|279.2|279.9|279.7|279.1|279|1303231
1614603600000|2021-03-01 13:00:00|279.4|279.3|280.8|280.7|281.3|281.2|278.7|278.6|1675799
1614607200000|2021-03-01 14:00:00|280.9|280.8|279.9|279.7|281|280.9|279.5|279.4|1723397
1614610800000|2021-03-01 15:00:00|280|279.8|282.3|282.2|282.6|282.4|279.4|279.3|2439639
1614614400000|2021-03-01 16:00:00|282.2|282.1|280.4|280.2|282.2|282.1|279.9|279.8|2202313
1614672000000|2021-03-02 08:00:00|279.8|279.7|285.2|285|285.6|285.5|279.8|279.7|3480165
1614675600000|2021-03-02 09:00:00|285.1|285.1|285.2|285.1|286|285.8|283.2|283.1|2790818
1614679200000|2021-03-02 10:00:00|285.1|285|285.1|285|285.4|285.3|284.5|284.4|2393418
1614682800000|2021-03-02 11:00:00|285.2|285.1|284.8|284.7|285.6|285.5|284.8|284.7|1271755
1614686400000|2021-03-02 12:00:00|284.9|284.8|285|284.9|285.2|285.1|284.5|284.4|1389853
1614690000000|2021-03-02 13:00:00|285.1|285|285|284.9|285.6|285.4|284.8|284.7|1655328
1614693600000|2021-03-02 14:00:00|284.9|284.8|287|286.9|287.5|287.4|284.3|284.2|2593095
1614697200000|2021-03-02 15:00:00|286.9|286.8|287.1|287|287.7|287.6|286|285.9|3708581
1614700800000|2021-03-02 16:00:00|287.2|287.1|287.4|287.2|287.9|287.8|287|286.9|2288338
1614758400000|2021-03-03 08:00:00|288.3|288|285.9|285.8|289.9|289.3|285.3|285.2|1991645
1614762000000|2021-03-03 09:00:00|286|285.9|287.5|287.4|287.9|287.8|285.9|285.8|833860
1614765600000|2021-03-03 10:00:00|287.6|287.5|287.3|287.1|288.5|288.4|286.7|286.6|1029637
1614769200000|2021-03-03 11:00:00|287.2|287|285.1|285|287.3|287.1|285.1|285|435437
1614772800000|2021-03-03 12:00:00|285.2|285.1|283.7|283.6|285.3|285.2|283.4|283.2|901497
1614776400000|2021-03-03 13:00:00|283.6|283.5|283|282.9|283.8|283.7|282.5|282.4|1207166
1614780000000|2021-03-03 14:00:00|282.9|282.8|281.1|280.9|283.7|283.6|280.5|280.3|2578899
1614783600000|2021-03-03 15:00:00|281|280.5|282.4|282.3|283|282.8|280.9|280.5|1491597
1614787200000|2021-03-03 16:00:00|282.3|282.2|282.8|282.6|283.1|283|281.8|281.6|1737576
1614844800000|2021-03-04 08:00:00|280.5|280.4|283.3|283.1|284.2|284|280.1|279.7|2312975
1614848400000|2021-03-04 09:00:00|283.4|283.2|283.3|283.2|283.9|283.8|282.3|282.1|754400
1614852000000|2021-03-04 10:00:00|283.2|283.1|282.9|282.7|283.4|283.3|282.2|282|1288411
1614855600000|2021-03-04 11:00:00|283|282.8|282.2|282.1|283.4|283.3|282.1|282|823963
1614859200000|2021-03-04 12:00:00|282.3|282.2|283.1|283|283.2|283.1|281.4|281.3|649701
1614862800000|2021-03-04 13:00:00|283.2|283.1|284.5|284.3|285|284.9|282.9|282.8|1154942
1614866400000|2021-03-04 14:00:00|284.6|284.4|284.6|284.5|286|285.9|284.5|284.4|3021384
1614870000000|2021-03-04 15:00:00|284.5|284.4|282.1|282|284.7|284.6|281.4|281.2|3060505
1614873600000|2021-03-04 16:00:00|282.2|281.9|281.5|281.3|282.8|282.6|280.8|280.6|1423495
1614931200000|2021-03-05 08:00:00|279.9|279.8|280.3|280.1|281.2|281|278.9|278.7|2489786
1614934800000|2021-03-05 09:00:00|280.2|280|279.1|279|280.5|280.3|278.4|278.2|1100835
1614938400000|2021-03-05 10:00:00|279|278.9|279.9|279.8|280.2|280|278.9|278.7|579506
1614942000000|2021-03-05 11:00:00|279.8|279.7|279.6|279.5|280.3|280.2|279.6|279.5|1411633
1614945600000|2021-03-05 12:00:00|279.7|279.6|280|279.9|280.2|280|279.3|279|1674590
1614949200000|2021-03-05 13:00:00|279.9|279.8|279.4|279.2|280|279.8|278.3|278.1|1543911
1614952800000|2021-03-05 14:00:00|279.3|279.3|279.1|278.9|279.8|279.7|278.3|278.1|1208741
1614956400000|2021-03-05 15:00:00|279|279|278.8|278.7|279.3|279.2|278.3|278.1|1633635
1614960000000|2021-03-05 16:00:00|278.9|278.8|278.6|278.4|279.2|279.1|278.3|278.2|1194851
1615190400000|2021-03-08 08:00:00|279|278|280.7|280.5|280.9|280.7|277.9|277.8|2130983
1615194000000|2021-03-08 09:00:00|280.8|280.6|278.7|278.6|280.9|280.8|278.6|278.5|1462141
1615197600000|2021-03-08 10:00:00|278.6|278.5|279.6|279.4|280.1|280|278.6|278.4|499348
1615201200000|2021-03-08 11:00:00|279.7|279.5|280.6|280.5|280.9|280.8|279.2|279.1|1502130
1615204800000|2021-03-08 12:00:00|280.5|280.4|281.5|281.3|281.6|281.4|279.7|279.5|2103191
1615208400000|2021-03-08 13:00:00|281.4|281.2|281.5|281.4|282.5|282.4|280.7|280.5|1967666
1615212000000|2021-03-08 14:00:00|281.4|281.3|281.7|281.5|282.1|282|280.9|280.7|3587734
1615215600000|2021-03-08 15:00:00|281.6|281.4|281.3|281.2|282|281.9|281.1|280.9|2568361
1615219200000|2021-03-08 16:00:00|281.4|281.3|280.9|280.8|281.5|281.4|280.7|280.5|1446933
1615276800000|2021-03-09 08:00:00|281.4|281|283.3|283.2|283.3|283.2|280.6|280.2|1574362
1615280400000|2021-03-09 09:00:00|283.4|283.3|285.2|285.1|286|285.9|283.2|283.1|2326619
1615284000000|2021-03-09 10:00:00|285.3|285|286.4|286.2|287|286.9|285|284.9|1429431
1615287600000|2021-03-09 11:00:00|286.3|286.1|286.3|286.1|286.6|286.4|285.8|285.6|1101729
1615291200000|2021-03-09 12:00:00|286.2|286.2|285.8|285.7|286.3|286.2|285.4|285.3|861031
1615294800000|2021-03-09 13:00:00|285.7|285.6|286.2|286|286.8|286.7|285.7|285.6|830811
1615298400000|2021-03-09 14:00:00|286.3|286.1|285.3|285.1|286.5|286.4|284.9|284.8|1219178
1615302000000|2021-03-09 15:00:00|285.2|285.2|285.9|285.8|286.7|286.5|284.3|284.2|2519755
1615305600000|2021-03-09 16:00:00|286|285.9|286.8|286.6|287|286.9|285.8|285.6|1013568
1615363200000|2021-03-10 08:00:00|287.6|287.5|290.3|290.2|290.8|290.6|287|286.6|4068587
1615366800000|2021-03-10 09:00:00|290.4|290.3|289.7|289.6|291|290.9|289.6|289.5|1876093
1615370400000|2021-03-10 10:00:00|289.6|289.5|292.6|292.5|293|292.9|289.4|289.3|2908713
1615374000000|2021-03-10 11:00:00|292.5|292.4|290.4|290.3|292.7|292.5|290.2|290.1|1526015
1615377600000|2021-03-10 12:00:00|290.5|290.4|291.6|291.5|292|291.9|290.5|290.4|1101370
1615381200000|2021-03-10 13:00:00|291.7|291.6|291.4|291.3|291.7|291.6|290.9|290.7|1162395
1615384800000|2021-03-10 14:00:00|291.3|291.2|292.5|292.3|293.7|293.6|290.6|290.5|2759482
1615388400000|2021-03-10 15:00:00|292.6|292.4|294.9|294.8|295|294.8|292.4|292.3|6383119
1615392000000|2021-03-10 16:00:00|295|294.9|294.5|294.3|295|294.9|293.8|293.7|2628605
1615449600000|2021-03-11 08:00:00|296.3|296.1|295.7|295.6|297.8|297.6|294.4|294.2|2378745
1615453200000|2021-03-11 09:00:00|295.8|295.7|295.1|294.9|296.3|296.2|294.9|294.7|1398141
1615456800000|2021-03-11 10:00:00|295|295|294.6|294.5|295.7|295.6|293.9|293.8|2287943
1615460400000|2021-03-11 11:00:00|294.5|294.4|293.9|293.7|295.2|295.1|293.7|293.6|1577614
1615464000000|2021-03-11 12:00:00|293.8|293.6|294|293.8|295.1|295|293.5|293.4|1171863
1615467600000|2021-03-11 13:00:00|293.9|293.9|292.9|292.8|294.2|294.1|292.8|292.7|661390
1615471200000|2021-03-11 14:00:00|292.8|292.7|293.5|293.3|295.1|295|292.4|292.3|2309534
1615474800000|2021-03-11 15:00:00|293.4|293.2|294|293.9|294.4|294.3|293.1|293|1268058
1615478400000|2021-03-11 16:00:00|293.9|293.8|294.1|293.9|294.1|294|293.7|293.5|832006
1615536000000|2021-03-12 08:00:00|293.3|292|295|294.8|296.1|296|291.2|290.6|2685656
1615539600000|2021-03-12 09:00:00|294.9|294.9|294.4|294.3|296|295.9|293.7|293.5|1502864
1615543200000|2021-03-12 10:00:00|294.5|294.2|293.7|293.6|294.5|294.3|293.3|293.1|1141510
1615546800000|2021-03-12 11:00:00|293.6|293.5|295.6|295.5|296|295.9|293.5|293.3|1937569
1615550400000|2021-03-12 12:00:00|295.7|295.6|295.1|295|296.2|296.1|294.7|294.6|2051242
1615554000000|2021-03-12 13:00:00|295|294.9|294.6|294.5|295.2|295.1|294.3|294.2|1578684
1615557600000|2021-03-12 14:00:00|294.5|294.4|296.2|296.1|296.6|296.5|294.2|294.1|1999555
1615561200000|2021-03-12 15:00:00|296.3|296.2|295.6|295.5|296.5|296.3|295|294.8|2293421
1615564800000|2021-03-12 16:00:00|295.7|295.6|295.4|295.1|295.9|295.7|294.9|294.8|1844615
1615795200000|2021-03-15 08:00:00|295|294.7|296.7|296.6|297|296.9|293.9|293.5|2964050
1615798800000|2021-03-15 09:00:00|296.6|296.5|297.2|297.1|298|297.9|296.5|296.4|2048134
1615802400000|2021-03-15 10:00:00|297.3|297|297.1|297|297.5|297.4|296.2|296|1239850
1615806000000|2021-03-15 11:00:00|297.2|296.9|296.6|296.5|297.4|297.3|296.4|296.1|708973
1615809600000|2021-03-15 12:00:00|296.7|296.4|295.8|295.7|296.7|296.5|295.4|295.3|971821
1615813200000|2021-03-15 13:00:00|295.7|295.6|295.8|295.6|296.5|296.4|295.3|295.2|925184
1615816800000|2021-03-15 14:00:00|295.7|295.7|294.5|294.4|295.8|295.7|294.2|294.1|2163331
1615820400000|2021-03-15 15:00:00|294.6|294.5|291.6|291.5|295|294.9|291|290.9|3099707
1615824000000|2021-03-15 16:00:00|291.7|291.6|291.4|291.2|292|291.9|291.1|291|855580
1615881600000|2021-03-16 08:00:00|293.2|292.9|287.7|287.5|293.2|292.9|287.7|287.5|2995178
1615885200000|2021-03-16 09:00:00|287.6|287.6|289.4|289.3|289.8|289.7|287|286.9|4404753
1615888800000|2021-03-16 10:00:00|289.5|289.2|290.1|290|290.7|290.6|289.5|289.2|1776571
1615892400000|2021-03-16 11:00:00|290|289.9|290.2|290.1|290.5|290.4|289.4|289.3|757783
1615896000000|2021-03-16 12:00:00|290.3|290.2|288.3|288.1|290.3|290.2|287.8|287.7|1295482
1615899600000|2021-03-16 13:00:00|288.4|288.2|288.2|288.1|289.2|289.1|287.9|287.8|1198480
1615903200000|2021-03-16 14:00:00|288.3|288|288.1|288|288.5|288.4|287.4|287.3|1215793
1615906800000|2021-03-16 15:00:00|288|287.9|289.2|289|290.7|290.5|287.8|287.7|2379589
1615910400000|2021-03-16 16:00:00|289.1|289.1|288.8|288.5|289.6|289.5|288.7|288.4|1009909
1615968000000|2021-03-17 08:00:00|288.7|288.6|289.3|289.2|290.9|290.5|288.7|288.2|1937224
1615971600000|2021-03-17 09:00:00|289.4|289.3|289.3|289.2|290.3|290.1|289|288.9|1749940
1615975200000|2021-03-17 10:00:00|289.4|289.3|289.4|289.3|289.9|289.8|289.2|289.1|1386073
1615978800000|2021-03-17 11:00:00|289.3|289.2|288.9|288.8|290.3|290.2|288.2|288|679177
1615982400000|2021-03-17 12:00:00|288.8|288.7|289.6|289.5|289.9|289.8|288.7|288.6|601526
1615986000000|2021-03-17 13:00:00|289.5|289.4|290|289.9|290.5|290.3|289.4|289.3|803106
1615989600000|2021-03-17 14:00:00|289.9|289.8|292.2|292.1|292.2|292.1|289|288.9|1909474
1615993200000|2021-03-17 15:00:00|292.4|292.3|293|292.8|293.4|293.3|292.1|292|2914523
1615996800000|2021-03-17 16:00:00|292.9|292.9|292.7|292.5|293.2|293.1|292.4|292.2|1955389
1616054400000|2021-03-18 08:00:00|292.3|292|295|294.9|295|294.9|291.8|291.7|2502315
1616058000000|2021-03-18 09:00:00|294.9|294.8|292.7|292.6|295.7|295.6|292.6|292.5|1453589
1616061600000|2021-03-18 10:00:00|292.8|292.7|294|293.9|294.3|294.1|292.3|292.2|1478340
1616065200000|2021-03-18 11:00:00|294.1|294|293|292.9|294.2|294|292.2|292.1|1025347
1616068800000|2021-03-18 12:00:00|293.1|292.7|291.1|291|293.1|292.8|290.1|290|1622796
1616072400000|2021-03-18 13:00:00|291.2|291.1|292.8|292.7|293|292.8|290.8|290.7|1435540
1616076000000|2021-03-18 14:00:00|292.7|292.6|290.8|290.7|292.8|292.7|290.3|290.2|1291834
1616079600000|2021-03-18 15:00:00|290.9|290.8|290.4|290.3|291|290.9|289.9|289.8|2724787
1616083200000|2021-03-18 16:00:00|290.3|290.2|290.3|290.1|290.8|290.7|289.9|289.8|1469825
1616140800000|2021-03-19 08:00:00|287.6|287.5|290.4|290.3|290.5|290.3|285.9|285.7|2787860
1616144400000|2021-03-19 09:00:00|290.5|290.2|291.6|291.5|291.8|291.6|290.3|290.2|1665606
1616148000000|2021-03-19 10:00:00|291.7|291.6|292.2|292.1|293.2|293.1|290.9|290.8|2482018
1616151600000|2021-03-19 11:00:00|292.1|292|290|289.9|292.1|292|289.4|289.2|822648
1616155200000|2021-03-19 12:00:00|289.9|289.8|289.5|289.4|289.9|289.8|289|288.9|780809
1616158800000|2021-03-19 13:00:00|289.4|289.3|290.6|290.5|291.1|290.9|288.6|288.5|3427408
1616162400000|2021-03-19 14:00:00|290.7|290.6|290.4|290.3|290.9|290.7|289.7|289.6|2603453
1616166000000|2021-03-19 15:00:00|290.3|290.2|288|287.9|290.3|290.2|287.6|287.4|1963685
1616169600000|2021-03-19 16:00:00|287.9|287.8|288.3|288.1|288.5|288.4|287.7|287.5|1099380
1616400000000|2021-03-22 08:00:00|287.1|287|288.2|288.1|291|290.8|286.6|286.4|2961305
1616403600000|2021-03-22 09:00:00|288.3|288.2|287|286.8|288.6|288.5|286.6|286.5|871313
1616407200000|2021-03-22 10:00:00|287.1|286.9|286.8|286.7|287.7|287.5|285.8|285.7|1233719
1616410800000|2021-03-22 11:00:00|286.7|286.6|287.1|287|287.8|287.7|286.7|286.6|644335
1616414400000|2021-03-22 12:00:00|287.2|287.1|287.6|287.5|287.6|287.5|286.4|286.2|417445
1616418000000|2021-03-22 13:00:00|287.5|287.4|287.5|287.3|288|287.9|286.4|286.3|644306
1616421600000|2021-03-22 14:00:00|287.4|287.4|288.2|288.1|288.4|288.3|286.8|286.7|1127055
1616425200000|2021-03-22 15:00:00|288.1|288|289.4|289.3|290.7|290.5|288.1|288|1962250
1616428800000|2021-03-22 16:00:00|289.5|289.2|290.6|290.4|290.9|290.8|289.4|289.2|1256595
1616486400000|2021-03-23 08:00:00|282.9|282|285|284.9|286.9|286.3|267.7|260|17937467
1616490000000|2021-03-23 09:00:00|285.1|285|280.2|280.1|285.8|285.6|280|279.8|4637541
1616493600000|2021-03-23 10:00:00|280.3|280.2|281.8|281.6|283|282.8|277|276.8|3997551
1616497200000|2021-03-23 11:00:00|281.7|281.5|285|284.9|285.2|285|281.3|281.2|1216951
1616500800000|2021-03-23 12:00:00|284.9|284.8|282.9|282.8|285.3|285.2|282.9|282.8|1068466
1616504400000|2021-03-23 13:00:00|282.8|282.7|284.6|284.4|284.7|284.5|282|281.9|1458717
1616508000000|2021-03-23 14:00:00|284.5|284.5|284.1|284|284.7|284.5|282.5|282.4|2228079
1616511600000|2021-03-23 15:00:00|284.2|284.1|285.2|285.1|285.3|285.2|283.8|283.7|1596375
1616515200000|2021-03-23 16:00:00|285.3|285.2|286.5|286.3|286.7|286.5|284.8|284.7|2073778
1616572800000|2021-03-24 08:00:00|286.7|286.5|285.2|285.1|287.2|287|284|283.9|2295659
1616576400000|2021-03-24 09:00:00|285.1|285|286.8|286.6|286.9|286.8|285|284.8|1323044
1616580000000|2021-03-24 10:00:00|286.7|286.5|286.4|286.2|287.6|287.5|285.3|285.1|1203040
1616583600000|2021-03-24 11:00:00|286.5|286.3|287|286.9|287.3|287.2|286.5|286.2|457243
1616587200000|2021-03-24 12:00:00|287.1|287|285.1|285|287.7|287.6|284.9|284.8|1137515
1616590800000|2021-03-24 13:00:00|285.2|284.9|286|285.9|286.7|286.5|284.3|284.2|1467982
1616594400000|2021-03-24 14:00:00|286.1|286|286.6|286.5|287.8|287.7|286.1|285.9|1934283
1616598000000|2021-03-24 15:00:00|286.7|286.6|288.8|288.6|288.8|288.7|286.6|286.5|1911059
1616601600000|2021-03-24 16:00:00|288.9|288.7|289.1|288.9|290.4|290.3|288.5|288.3|3094050
1616659200000|2021-03-25 08:00:00|288.7|288.4|287.8|287.6|289.6|289.3|286.8|286.7|2220361
1616662800000|2021-03-25 09:00:00|287.7|287.7|287.5|287.4|288.5|288.3|287.1|287|519276
1616666400000|2021-03-25 10:00:00|287.6|287.5|287.1|287|287.7|287.6|286|285.9|822751
1616670000000|2021-03-25 11:00:00|287.2|287.1|284.3|284.2|287.4|287.3|284.3|284.1|852231
1616673600000|2021-03-25 12:00:00|284.4|284.3|282.8|282.6|284.4|284.3|281.8|281.7|1811316
1616677200000|2021-03-25 13:00:00|282.7|282.7|282.5|282.3|283.6|283.4|282|281.8|1876798
1616680800000|2021-03-25 14:00:00|282.4|282.4|284.4|284.3|284.5|284.4|282.4|282.2|961783
1616684400000|2021-03-25 15:00:00|284.5|284.2|284.8|284.7|285.8|285.7|283.7|283.6|1217411
1616688000000|2021-03-25 16:00:00|284.7|284.6|284.8|284.6|284.9|284.7|283.8|283.6|739452
1616745600000|2021-03-26 08:00:00|285.9|285.8|290.1|289.9|291.2|291.1|285.5|285.2|2908043
1616749200000|2021-03-26 09:00:00|290|290|288.5|288.4|290.2|290.1|288.5|288.4|1016346
1616752800000|2021-03-26 10:00:00|288.6|288.3|288.2|288.1|288.8|288.7|287.6|287.5|474220
1616756400000|2021-03-26 11:00:00|288.3|288|289|288.9|289|288.9|287.6|287.5|945156
1616760000000|2021-03-26 12:00:00|289.1|288.8|290.3|290.2|290.6|290.5|288.6|288.5|863044
1616763600000|2021-03-26 13:00:00|290.2|290.1|290.5|290.4|290.8|290.7|290.1|290|680056
1616767200000|2021-03-26 14:00:00|290.4|290.3|290.4|290.3|290.7|290.6|289.5|289.4|1123073
1616770800000|2021-03-26 15:00:00|290.3|290.2|290.9|290.8|291.5|291.4|290.2|290.1|1838010
1616774400000|2021-03-26 16:00:00|291|290.9|291.2|291.1|291.3|291.1|290.8|290.7|888921
1617001200000|2021-03-29 07:00:00|288.7|288|290.2|290.1|291.5|291.4|288|287.9|3609539
1617004800000|2021-03-29 08:00:00|290.1|290|289.9|289.8|290.2|290.1|289.6|289.4|835579
1617008400000|2021-03-29 09:00:00|289.8|289.7|289.6|289.5|290.1|290|289.4|289.3|296275
1617012000000|2021-03-29 10:00:00|289.7|289.6|288.9|288.8|289.7|289.6|288.8|288.7|1009429
1617015600000|2021-03-29 11:00:00|289|288.9|289.8|289.7|289.9|289.8|288.7|288.6|396941
1617019200000|2021-03-29 12:00:00|289.7|289.6|290|289.9|290.2|290|289.7|289.6|555827
1617022800000|2021-03-29 13:00:00|290.1|290|290.9|290.7|291.2|291.1|289.8|289.7|2046845
1617026400000|2021-03-29 14:00:00|290.8|290.8|290.7|290.6|291.4|291.2|290.4|290.3|1516848
1617030000000|2021-03-29 15:00:00|290.6|290.5|291.5|291.3|291.5|291.4|290.6|290.5|1378224
1617087600000|2021-03-30 07:00:00|291|290.3|291.4|291.2|292.9|292.7|290.6|290|1523423
1617091200000|2021-03-30 08:00:00|291.3|291.3|290.5|290.4|292.5|292.3|290.5|290.4|1882934
1617094800000|2021-03-30 09:00:00|290.6|290.5|289.3|289.1|290.9|290.8|289.1|289|1585294
1617098400000|2021-03-30 10:00:00|289.2|289.2|289|288.9|290.1|290|288.9|288.8|575886
1617102000000|2021-03-30 11:00:00|289.1|289|289.7|289.6|289.9|289.8|288.6|288.5|782411
1617105600000|2021-03-30 12:00:00|289.8|289.7|289.9|289.8|290.1|289.9|289.6|289.4|496124
1617109200000|2021-03-30 13:00:00|289.8|289.7|290.1|290|290.4|290.3|289.6|289.5|716340
1617112800000|2021-03-30 14:00:00|290|289.9|289.8|289.7|290.7|290.5|289.7|289.6|1143223
1617116400000|2021-03-30 15:00:00|289.9|289.8|290.6|290.4|290.6|290.5|289.8|289.7|479670
1617174000000|2021-03-31 07:00:00|289.9|289.4|290.6|290.5|291.7|291.6|289.7|289.4|827355
1617177600000|2021-03-31 08:00:00|290.7|290.6|289.4|289.2|290.9|290.8|289.2|289|576474
1617181200000|2021-03-31 09:00:00|289.3|289.3|289.8|289.7|290.4|290.3|289.3|289.3|1053944
1617184800000|2021-03-31 10:00:00|289.7|289.6|289.9|289.8|290.3|290.1|289.4|289.3|445127
1617188400000|2021-03-31 11:00:00|289.8|289.7|289.5|289.4|289.9|289.7|289.1|288.9|630372
1617192000000|2021-03-31 12:00:00|289.4|289.3|289.7|289.6|290|289.9|289.4|289.3|704748
1617195600000|2021-03-31 13:00:00|289.6|289.5|289.7|289.6|289.8|289.6|289.1|288.9|1035109
1617199200000|2021-03-31 14:00:00|289.8|289.5|290.4|290.3|290.7|290.6|289.4|289.3|1821259
1617202800000|2021-03-31 15:00:00|290.6|290.4|291.5|291.3|291.9|291.7|290|289.9|1433060
1617260400000|2021-04-01 07:00:00|290.9|290.7|290.8|290.7|292|291.7|287.1|287|1942276
1617264000000|2021-04-01 08:00:00|290.9|290.8|291.2|291|291.8|291.7|289.8|289.7|1196876
1617267600000|2021-04-01 09:00:00|291.1|291.1|290.2|290|291.8|291.6|290|289.8|1143901
1617271200000|2021-04-01 10:00:00|290.3|290.1|290.6|290.5|291.4|291.2|290.1|289.9|741945
1617274800000|2021-04-01 11:00:00|290.7|290.6|292|291.9|292|291.9|290.7|290.6|466791
1617278400000|2021-04-01 12:00:00|292.1|292|291.5|291.4|292.4|292.3|291.5|291.3|987258
1617282000000|2021-04-01 13:00:00|291.6|291.3|291.3|291.2|291.6|291.5|290.3|290.2|1050591
1617285600000|2021-04-01 14:00:00|291.4|291.3|292.2|292.1|292.7|292.5|291|290.9|1825882
1617289200000|2021-04-01 15:00:00|292.1|292|292.1|291.7|292.5|292.3|291.6|291.4|1166783
1617692400000|2021-04-06 07:00:00|291.9|291.5|292|291.9|293.2|292.9|291|290.2|1993628
1617696000000|2021-04-06 08:00:00|292.1|291.8|290.5|290.4|292.1|291.9|290.3|290.2|1004398
1617699600000|2021-04-06 09:00:00|290.6|290.3|291|290.8|291.4|291.3|290.3|290.2|10388298
1617703200000|2021-04-06 10:00:00|290.9|290.9|290.9|290.8|291.3|291.2|290.6|290.5|146
1617706800000|2021-04-06 11:00:00|290.8|290.7|291.6|291.4|291.7|291.5|290.8|290.7|0
1617710400000|2021-04-06 12:00:00|291.5|291.5|291.6|291.5|292|291.9|291.1|291|0
1617714000000|2021-04-06 13:00:00|291.7|291.6|290.8|290.7|291.9|291.8|290.3|290.2|0
1617717600000|2021-04-06 14:00:00|290.9|290.8|291.6|291.5|292.1|291.9|290.4|290.3|6846
1617721200000|2021-04-06 15:00:00|291.5|291.4|290.6|290.4|291.6|291.5|290.2|290|5888
1617778800000|2021-04-07 07:00:00|289.6|289.5|292.1|292|292.6|292.5|289.3|289|2051491
1617782400000|2021-04-07 08:00:00|292|291.9|290.6|290.5|292.1|291.9|290.5|290.4|889566
1617786000000|2021-04-07 09:00:00|290.5|290.4|291.7|291.6|292.1|292|290.2|290.1|36069130
1617789600000|2021-04-07 10:00:00|291.8|291.7|291.7|291.6|292.2|292.1|291.1|291|0
1617793200000|2021-04-07 11:00:00|291.6|291.5|291.4|291.3|291.9|291.8|291.2|291.1|0
1617796800000|2021-04-07 12:00:00|291.5|291.4|290.5|290.4|291.7|291.6|290.5|290.3|0
1617800400000|2021-04-07 13:00:00|290.6|290.5|289.3|289.1|291.6|291.5|289.2|289.1|10000000
1617804000000|2021-04-07 14:00:00|289.2|289.2|288|287.9|289.9|289.7|287|286.9|17532
1617807600000|2021-04-07 15:00:00|288.1|287.8|288|287.9|288.3|288.2|287.6|287.5|3523
1617865200000|2021-04-08 07:00:00|292.4|292|293.5|293.4|294.4|294.1|289|288.6|23611283
1617868800000|2021-04-08 08:00:00|293.6|293.3|294.2|294.1|295.3|295.1|293.3|293.2|6576961
1617872400000|2021-04-08 09:00:00|294.3|294.2|294.1|294|295.1|295|293.5|293.3|2877449
1617876000000|2021-04-08 10:00:00|294|293.9|294.9|294.8|295.8|295.6|293.9|293.8|2866598
1617879600000|2021-04-08 11:00:00|294.8|294.7|294.8|294.7|296|295.8|293.9|293.7|2327296
1617883200000|2021-04-08 12:00:00|294.9|294.8|294.4|294.2|295.3|295.2|294.3|294.1|1579845
1617886800000|2021-04-08 13:00:00|294.3|294.1|293.7|293.5|294.4|294.3|292.9|292.7|2851449
1617890400000|2021-04-08 14:00:00|293.6|293.6|291.9|291.8|293.7|293.6|291.6|291.4|2479624
1617894000000|2021-04-08 15:00:00|291.8|291.7|292.1|291.9|292.2|292.1|291.2|291.1|1477869
1617951600000|2021-04-09 07:00:00|292.3|292.1|289.4|289.2|293.8|293.4|289.1|289|3830711
1617955200000|2021-04-09 08:00:00|289.5|289.3|287.2|287|289.5|289.4|285.8|285.6|4919768
1617958800000|2021-04-09 09:00:00|287.1|286.9|287.5|287.4|287.6|287.5|285.3|285.2|2485696
1617962400000|2021-04-09 10:00:00|287.4|287.3|287.5|287.4|288.1|288|286.6|286.5|1336429
1617966000000|2021-04-09 11:00:00|287.7|287.3|284.2|284.1|288|287.9|281.9|281.8|4795775
1617969600000|2021-04-09 12:00:00|284.3|284|285|284.8|285.5|285.3|282.5|282.4|3588945
1617973200000|2021-04-09 13:00:00|285.1|284.9|286.4|286.2|286.8|286.7|284.6|284.3|3335752
1617976800000|2021-04-09 14:00:00|286.5|286.3|285.7|285.6|286.6|286.5|285.6|285.5|2273445
1617980400000|2021-04-09 15:00:00|285.6|285.5|285.5|285.4|285.8|285.7|285.1|285|1231454
1618210800000|2021-04-12 07:00:00|287.1|287|288.9|288.7|290.1|290|286.1|285.8|4591986
1618214400000|2021-04-12 08:00:00|288.8|288.6|289.1|289|289.5|289.4|288.2|288|1094680
1618218000000|2021-04-12 09:00:00|289.2|289.1|288.3|288.2|290.2|290.1|288.1|288|2132370
1618221600000|2021-04-12 10:00:00|288.4|288.3|288.4|288.3|288.9|288.8|288.2|288.1|854137
1618225200000|2021-04-12 11:00:00|288.5|288.4|288|287.9|288.9|288.7|287.8|287.7|865740
1618228800000|2021-04-12 12:00:00|288.1|288|288.4|288.3|289.1|289|287.3|287.1|1537154
1618232400000|2021-04-12 13:00:00|288.5|288.2|288.2|288|289.4|289.3|288|287.9|1259829
1618236000000|2021-04-12 14:00:00|288.1|288.1|288|287.9|288.5|288.4|287.3|287.2|1341644
1618239600000|2021-04-12 15:00:00|288.1|288|287.8|287.7|288.1|288|287.6|287.5|830563
1618297200000|2021-04-13 07:00:00|286.8|286|285.3|285.2|286.9|286.5|283.4|283.3|2346286
1618300800000|2021-04-13 08:00:00|285.4|285.3|285.5|285.3|285.9|285.8|284.6|284.5|712833
1618304400000|2021-04-13 09:00:00|285.6|285.4|285|284.9|285.8|285.7|284.8|284.4|1036157
1618308000000|2021-04-13 10:00:00|285.1|285|284.5|284.4|285.6|285.5|284.4|284.3|640129
1618311600000|2021-04-13 11:00:00|284.4|284.3|283.4|283.3|284.4|284.3|283.1|283|743397
1618315200000|2021-04-13 12:00:00|283.5|283.4|284.5|284.4|284.9|284.8|283.2|283.1|1026576
1618318800000|2021-04-13 13:00:00|284.4|284.3|284.4|284.3|284.7|284.6|283.6|283.5|890051
1618322400000|2021-04-13 14:00:00|284.3|284.2|285.3|285.1|285.7|285.5|284|283.8|1257705
1618326000000|2021-04-13 15:00:00|285.2|285.2|285.5|285.1|285.6|285.5|285.1|285|657740
1618383600000|2021-04-14 07:00:00|286.1|286|284.1|283.9|286.2|286|283.2|283.1|1552801
1618387200000|2021-04-14 08:00:00|284.2|284|284.5|284.4|284.6|284.5|283.2|283.1|732349
1618390800000|2021-04-14 09:00:00|284.6|284.5|284.7|284.6|284.8|284.7|283.7|283.6|739849
1618394400000|2021-04-14 10:00:00|284.6|284.5|284.8|284.7|285.4|285.3|284.5|284.4|562898
1618398000000|2021-04-14 11:00:00|284.9|284.6|284.8|284.6|285.5|285.4|284.6|284.5|498810
1618401600000|2021-04-14 12:00:00|284.7|284.5|283.9|283.8|284.7|284.6|283.9|283.8|933300
1618405200000|2021-04-14 13:00:00|284|283.9|283.6|283.5|284.6|284.4|283.3|283.2|1236395
1618408800000|2021-04-14 14:00:00|283.7|283.6|284|283.9|284.4|284.3|283.4|283.3|1373919
1618412400000|2021-04-14 15:00:00|283.9|283.8|284.4|284.2|284.4|284.3|283.9|283.8|721325
1618470000000|2021-04-15 07:00:00|284.1|283.9|285.5|285.4|286.1|285.8|283.9|283.7|1738206
1618473600000|2021-04-15 08:00:00|285.4|285.3|284.4|284.3|285.5|285.4|283.8|283.7|1709432
1618477200000|2021-04-15 09:00:00|284.3|284.2|284.7|284.6|285.1|284.9|284.2|284|771470
1618480800000|2021-04-15 10:00:00|284.8|284.7|284.7|284.6|284.9|284.7|284|283.9|750861
1618484400000|2021-04-15 11:00:00|284.6|284.4|284.7|284.6|285.2|285.1|284.3|284.2|632115
1618488000000|2021-04-15 12:00:00|284.6|284.5|284.7|284.6|285.1|284.9|284|283.9|1032503
1618491600000|2021-04-15 13:00:00|284.6|284.5|283.8|283.7|284.8|284.7|283.7|283.6|1397796
1618495200000|2021-04-15 14:00:00|283.9|283.8|283.4|283.3|284.2|284|283|282.9|1711282
1618498800000|2021-04-15 15:00:00|283.5|283.2|283.5|283.4|283.6|283.5|283|282.9|920367
1618556400000|2021-04-16 07:00:00|274.8|274.2|275.1|275|276.2|275.9|273.1|272.3|3711213
1618560000000|2021-04-16 08:00:00|275|274.9|274.1|274|275.2|275|273.8|273.7|1300246
1618563600000|2021-04-16 09:00:00|274|273.9|274.5|274.4|274.6|274.5|273.5|273.4|1196864
1618567200000|2021-04-16 10:00:00|274.4|274.3|273|272.9|274.5|274.3|272.9|272.8|858176
1618570800000|2021-04-16 11:00:00|272.9|272.8|273.2|273.1|273.3|273.2|272.6|272.5|715235
1618574400000|2021-04-16 12:00:00|273.1|273|273.3|273.2|273.4|273.3|272.6|272.5|551403
1618578000000|2021-04-16 13:00:00|273.2|273.1|273.9|273.8|274.5|274.4|273.2|273.1|2277046
1618581600000|2021-04-16 14:00:00|274|273.9|274.5|274.4|274.8|274.7|272.9|272.8|2471712
1618585200000|2021-04-16 15:00:00|274.6|274.5|274.9|274.7|275.3|275.1|274.3|274.2|1621006
1618815600000|2021-04-19 07:00:00|272|271.7|273.3|273.2|274.8|274.3|271.9|271.5|3383880
1618819200000|2021-04-19 08:00:00|273.4|273.3|272.9|272.8|273.5|273.4|272.3|272.2|689931
1618822800000|2021-04-19 09:00:00|272.8|272.7|273.7|273.6|274|273.9|272.8|272.7|13342022
1618826400000|2021-04-19 10:00:00|273.8|273.7|273.9|273.8|274.2|274.1|273.4|273.3|0
1618830000000|2021-04-19 11:00:00|273.8|273.7|274.4|274.3|274.7|274.6|273.8|273.7|0
1618833600000|2021-04-19 12:00:00|274.3|274.2|275|274.9|275.3|275.1|274.2|274.1|0
1618837200000|2021-04-19 13:00:00|275.1|275|274.5|274.4|275.1|275|274.1|274|0
1618840800000|2021-04-19 14:00:00|274.6|274.5|274|273.9|274.6|274.5|273.2|273.1|0
1618844400000|2021-04-19 15:00:00|273.9|273.8|273.7|273.6|274|273.9|273.2|273.1|0
1618902000000|2021-04-20 07:00:00|273.8|273.7|272.9|272.8|274.8|274.6|272.5|272.3|1120696
1618905600000|2021-04-20 08:00:00|272.8|272.7|271.1|271|272.9|272.8|271.1|271|661686
1618909200000|2021-04-20 09:00:00|271.2|271.1|270.7|270.6|271.6|271.4|269.7|269.6|1180505
1618912800000|2021-04-20 10:00:00|270.6|270.5|269.7|269.6|270.7|270.6|269.6|269.5|20006051
1618916400000|2021-04-20 11:00:00|269.6|269.5|268.6|268.5|269.7|269.6|268.1|268|10636421
1618920000000|2021-04-20 12:00:00|268.7|268.6|270.2|270.1|270.6|270.5|268.6|268.5|636420
1618923600000|2021-04-20 13:00:00|270.3|270.2|269.8|269.7|271|270.8|269.3|269.2|0
1618927200000|2021-04-20 14:00:00|269.9|269.8|270.1|269.9|270.4|270.3|269.5|269.4|0
1618930800000|2021-04-20 15:00:00|270.2|270|270.1|270|270.3|270.2|269.9|269.8|0
1618988400000|2021-04-21 07:00:00|272.6|272.3|272.5|272.3|273.1|272.7|271.6|271.5|1643973
1618992000000|2021-04-21 08:00:00|272.4|272.4|272.7|272.6|273.3|273.2|272.2|272.1|1135116
1618995600000|2021-04-21 09:00:00|272.8|272.7|272.9|272.8|273.2|273.1|272.3|272.2|907381
1618999200000|2021-04-21 10:00:00|272.8|272.7|273.3|273.2|273.5|273.4|272.5|272.4|5526756
1619002800000|2021-04-21 11:00:00|273.4|273.3|274.4|274.3|274.7|274.6|273.1|273|1978909
1619006400000|2021-04-21 12:00:00|274.3|274.2|278.3|278.1|278.6|278.4|274.3|274.2|3666372
1619010000000|2021-04-21 13:00:00|278.2|278|282.9|282.8|284|283.9|277.3|277.1|5414020
1619013600000|2021-04-21 14:00:00|283|282.9|284.5|284.4|285|284.9|282.9|282.8|4940039
1619017200000|2021-04-21 15:00:00|284.4|284.3|286.8|286.6|287.4|287.2|284.4|284.2|4321256
1619074800000|2021-04-22 07:00:00|287|286.5|287.1|287|288.1|288|285.1|285|4518612
1619078400000|2021-04-22 08:00:00|287|286.9|286.7|286.6|287.1|287|285.5|285.4|1377011
1619082000000|2021-04-22 09:00:00|286.6|286.5|284.5|284.4|286.7|286.6|283.6|283.5|1287924
1619085600000|2021-04-22 10:00:00|284.6|284.5|285|284.9|285.5|285.4|284.4|284.3|1227460
1619089200000|2021-04-22 11:00:00|285.1|284.8|284.7|284.6|285.1|284.9|283.7|283.5|744653
1619092800000|2021-04-22 12:00:00|284.8|284.7|283.9|283.8|284.8|284.7|283.8|283.7|695280
1619096400000|2021-04-22 13:00:00|283.8|283.7|284.3|284.1|284.8|284.7|283.6|283.5|2004123
1619100000000|2021-04-22 14:00:00|284.2|284.2|287.3|287.2|288.9|288.6|283.6|283.5|5064366
1619103600000|2021-04-22 15:00:00|287.4|287.3|287.8|287.4|288|287.9|286.9|286.8|2149706
1619161200000|2021-04-23 07:00:00|289.7|288.4|290.4|290.3|290.7|290.5|286.6|286.3|3668089
1619164800000|2021-04-23 08:00:00|290.3|290.2|292.6|292.5|292.7|292.6|289.8|289.7|3207247
1619168400000|2021-04-23 09:00:00|292.7|292.6|291.7|291.6|292.9|292.8|291.4|291.3|1415462
1619172000000|2021-04-23 10:00:00|291.8|291.7|290.6|290.4|292.4|292.3|290.5|290.4|1583320
1619175600000|2021-04-23 11:00:00|290.5|290.5|291|290.9|291.7|291.6|290.5|290.4|735964
1619179200000|2021-04-23 12:00:00|290.9|290.8|290.9|290.8|291.8|291.7|290.6|290.5|1319238
1619182800000|2021-04-23 13:00:00|291|290.9|288.7|288.5|291.1|291|288.5|288.4|1652677
1619186400000|2021-04-23 14:00:00|288.6|288.6|292.8|292.6|293.4|293.2|288.6|288.5|3698883
1619190000000|2021-04-23 15:00:00|292.7|292.7|293.3|293.1|293.5|293.3|292.3|292.2|1275615
1619420400000|2021-04-26 07:00:00|291.9|291|286.9|286.7|291.9|291.6|285.8|285.7|3579596
1619424000000|2021-04-26 08:00:00|286.8|286.8|285.8|285.6|287|286.8|285.6|285.5|2149751
1619427600000|2021-04-26 09:00:00|285.7|285.5|285.4|285.3|286|285.9|285.2|285.1|1026576
1619431200000|2021-04-26 10:00:00|285.5|285.4|285.1|285|286.4|286.3|285.1|285|872054
1619434800000|2021-04-26 11:00:00|285.2|285.1|285.1|285|285.6|285.5|284.8|284.7|733296
1619438400000|2021-04-26 12:00:00|285.2|285.1|285|284.9|285.4|285.3|284.7|284.6|638259
1619442000000|2021-04-26 13:00:00|285.1|285|284.5|284.4|285.9|285.8|283.6|283.5|2539072
1619445600000|2021-04-26 14:00:00|284.4|284.3|285|284.9|285.1|285|284.1|284|847259
1619449200000|2021-04-26 15:00:00|285.1|285|284.8|284.7|285.2|285.1|284.4|284.3|1709544
1619506800000|2021-04-27 07:00:00|285.5|284.6|285|284.9|285.9|285.8|284.4|284|1220931
1619510400000|2021-04-27 08:00:00|284.9|284.8|285.5|285.4|286|285.9|284.7|284.6|793522
1619514000000|2021-04-27 09:00:00|285.4|285.3|284.1|284|285.8|285.7|283.9|283.8|721103
1619517600000|2021-04-27 10:00:00|284|283.9|283.3|283.2|284.2|284.1|283|282.9|1418827
1619521200000|2021-04-27 11:00:00|283.4|283.3|283.5|283.4|284.2|284.1|283.3|283.2|761690
1619524800000|2021-04-27 12:00:00|283.6|283.5|283.8|283.7|284.7|284.5|283.5|283.4|959348
1619528400000|2021-04-27 13:00:00|283.7|283.6|284|283.8|285.5|285.4|283.7|283.6|1822397
1619532000000|2021-04-27 14:00:00|283.9|283.9|282.4|282.3|284.1|284|282.3|282.2|1739970
1619535600000|2021-04-27 15:00:00|282.5|282.4|281.6|281.4|283|282.9|281.5|281.4|1585573
1619593200000|2021-04-28 07:00:00|284.3|283.2|282.4|282.3|284.3|284|281.7|281.6|989626
1619596800000|2021-04-28 08:00:00|282.3|282.2|281.1|281|282.4|282.3|281|280.9|779141
1619600400000|2021-04-28 09:00:00|281|280.9|281|280.9|281.3|281.2|280.1|280|966436
1619604000000|2021-04-28 10:00:00|280.9|280.8|281.2|281.1|281.3|281.2|280.9|280.8|392273
1619607600000|2021-04-28 11:00:00|281.3|281|281.3|281.2|281.4|281.2|280.9|280.8|257561
1619611200000|2021-04-28 12:00:00|281.4|281.3|282.2|282.1|282.3|282.2|281.4|281.3|477539
1619614800000|2021-04-28 13:00:00|282.1|282|281.2|281|282.2|282|281|280.9|624883
1619618400000|2021-04-28 14:00:00|281.1|281.1|280.8|280.7|281.5|281.4|280.6|280.5|564754
1619622000000|2021-04-28 15:00:00|280.7|280.6|280.4|280.3|280.8|280.7|280.2|280|1102986
1619679600000|2021-04-29 07:00:00|280.9|280.1|282.5|282.3|283.2|283.1|280.2|280|2229520
1619683200000|2021-04-29 08:00:00|282.4|282.4|280.4|280.3|282.7|282.6|280.2|280|1967076
1619686800000|2021-04-29 09:00:00|280.5|280.4|282.7|282.5|282.9|282.8|280.1|280|1523085
1619690400000|2021-04-29 10:00:00|282.6|282.4|283.7|283.6|284.3|284.2|281.9|281.8|1825520
1619694000000|2021-04-29 11:00:00|283.8|283.5|282.9|282.8|283.8|283.7|281.5|281.3|837602
1619697600000|2021-04-29 12:00:00|282.8|282.7|284.1|284|284.2|284|282.7|282.6|1293207
1619701200000|2021-04-29 13:00:00|284.2|284.1|283.4|283.3|284.4|284.3|282.5|282.4|1482611
1619704800000|2021-04-29 14:00:00|283.3|283.2|283|282.9|284|283.9|282.7|282.5|1201682
1619708400000|2021-04-29 15:00:00|283.1|283|283.6|283.5|284.2|284.1|283.1|283|1009524
1619766000000|2021-04-30 07:00:00|283|280.4|285.5|285.4|285.8|285.7|281.6|280.4|1523924
1619769600000|2021-04-30 08:00:00|285.6|285.5|285|284.8|286.8|286.7|284.5|284.4|1250249
1619773200000|2021-04-30 09:00:00|285.1|284.9|285.3|285.2|285.9|285.8|284.7|284.6|810376
1619776800000|2021-04-30 10:00:00|285.4|285.3|284.8|284.7|285.6|285.5|284.5|284.4|650502
1619780400000|2021-04-30 11:00:00|284.9|284.8|285.3|285.2|285.5|285.4|284.1|284|417693
1619784000000|2021-04-30 12:00:00|285.2|285.1|285.5|285.3|286|285.9|284.8|284.7|1151485
1619787600000|2021-04-30 13:00:00|285.6|285.4|287.9|287.8|288.5|288.4|285.4|285.3|2019514
1619791200000|2021-04-30 14:00:00|288|287.7|287.9|287.8|288.5|288.4|287.5|287.4|1346048
1619794800000|2021-04-30 15:00:00|288|287.9|287.8|287.7|288.5|288.4|287.5|287.4|1060715
1620025200000|2021-05-03 07:00:00|277|275|278.2|278|282|281.3|273.9|273.1|17934225
1620028800000|2021-05-03 08:00:00|278.3|278.1|276.4|276.3|278.8|278.7|275.1|274.9|4800535
1620032400000|2021-05-03 09:00:00|276.5|276.4|275.9|275.8|276.9|276.7|275.4|275.3|3179046
1620036000000|2021-05-03 10:00:00|275.8|275.7|275.8|275.7|276.4|276.3|275.6|275.5|2147271
1620039600000|2021-05-03 11:00:00|275.9|275.8|277.4|277.3|278.6|278.5|275.4|275.3|2803232
1620043200000|2021-05-03 12:00:00|277.3|277.2|276.3|276.1|277.9|277.7|275.7|275.6|2780654
1620046800000|2021-05-03 13:00:00|276.2|276.2|278.4|278.3|279.8|279.6|275.9|275.7|3185970
1620050400000|2021-05-03 14:00:00|278.3|278.2|279.9|279.8|280.4|280.3|277.6|277.4|3107659
1620054000000|2021-05-03 15:00:00|280|279.9|278.6|278.5|280|279.9|278.5|278.4|1586820
1620111600000|2021-05-04 07:00:00|280.5|280.4|281|280.9|283.3|283|280.4|280|3140317
1620115200000|2021-05-04 08:00:00|280.9|280.8|280.5|280.4|281.2|281.1|280.3|280.2|1564908
1620118800000|2021-05-04 09:00:00|280.6|280.5|279.8|279.6|281.4|281.3|279.6|279.5|1586242
1620122400000|2021-05-04 10:00:00|279.9|279.7|280.5|280.4|281.1|281|279.8|279.7|8708820
1620126000000|2021-05-04 11:00:00|280.4|280.3|277.9|277.8|280.6|280.5|277.8|277.7|16851
1620129600000|2021-05-04 12:00:00|277.8|277.7|276.5|276.4|278.1|278|276|275.8|0
1620133200000|2021-05-04 13:00:00|276.4|276.3|276|275.9|276.7|276.6|275.7|275.6|0
1620136800000|2021-05-04 14:00:00|275.9|275.8|276.6|276.5|276.8|276.7|275.4|275.3|10262
1620140400000|2021-05-04 15:00:00|276.5|276.4|276.6|276.5|277.5|277.4|276.5|276.4|1656042
1620198000000|2021-05-05 07:00:00|279.6|279.1|277.2|277|280.3|279.9|276.9|276.8|2700892
1620201600000|2021-05-05 08:00:00|277.3|277.1|276.5|276.3|277.7|277.5|276.4|276.3|1394548
1620205200000|2021-05-05 09:00:00|276.4|276.2|277.3|277.2|278.4|278.3|276.1|276|2676077
1620208800000|2021-05-05 10:00:00|277.2|277.1|279|278.9|279.4|279.3|277.1|277|1061034
1620212400000|2021-05-05 11:00:00|279.1|279|281|280.9|281.2|281.1|279|278.9|1005173
1620216000000|2021-05-05 12:00:00|281.1|281|279.8|279.7|281.1|281|279.6|279.5|709808
1620219600000|2021-05-05 13:00:00|279.7|279.6|279.3|279.2|279.9|279.8|278.8|278.6|687047
1620223200000|2021-05-05 14:00:00|279.4|279.1|280.4|280.3|290.7|290.2|278.5|278.4|8859766
1620226800000|2021-05-05 15:00:00|280.3|280.2|279.4|279.2|280.5|280.3|278.7|278.5|2325686
1620284400000|2021-05-06 07:00:00|280.1|280|280.7|280.6|283.9|283.6|280.1|279.7|2641315
1620288000000|2021-05-06 08:00:00|280.6|280.5|280.4|280.3|281.5|281.3|279.8|279.7|1019963
1620291600000|2021-05-06 09:00:00|280.5|280.4|279.8|279.7|280.9|280.8|279.1|279|1130135
1620295200000|2021-05-06 10:00:00|279.7|279.6|280.1|280|280.7|280.6|279.5|279.4|1094691
1620298800000|2021-05-06 11:00:00|280|279.9|280.5|280.4|280.5|280.4|279.6|279.5|471210
1620302400000|2021-05-06 12:00:00|280.6|280.3|280.7|280.5|280.9|280.8|280.1|279.9|644300
1620306000000|2021-05-06 13:00:00|280.6|280.6|282.3|282.1|282.7|282.5|280.2|280.1|1735330
1620309600000|2021-05-06 14:00:00|282.2|282.2|282.2|282.1|282.6|282.5|281.8|281.7|1658987
1620313200000|2021-05-06 15:00:00|282.3|282.2|283.2|283|283.3|283.2|282.2|282.1|1114937
1620370800000|2021-05-07 07:00:00|285|284.1|284.9|284.7|286.9|286.7|284.8|284.1|3255608
1620374400000|2021-05-07 08:00:00|285|284.8|284.6|284.5|285.4|285.3|283.9|283.8|1017476
1620378000000|2021-05-07 09:00:00|284.5|284.4|284|283.9|284.7|284.6|283.9|283.8|1301043
1620381600000|2021-05-07 10:00:00|284.1|284|283.4|283.3|284.3|284.2|283.3|283.2|846722
1620385200000|2021-05-07 11:00:00|283.3|283.2|283|282.9|283.7|283.6|282.7|282.6|746191
1620388800000|2021-05-07 12:00:00|283.1|283|283.2|283.1|283.3|283.2|281.7|281.6|966621
1620392400000|2021-05-07 13:00:00|283.1|283|283|282.8|284|283.9|282.6|282.5|820230
1620396000000|2021-05-07 14:00:00|283.1|282.9|281.5|281.4|283.3|283.2|281.2|281|950755
1620399600000|2021-05-07 15:00:00|281.4|281.3|281.4|281.2|281.7|281.6|281.1|281|713485
1620630000000|2021-05-10 07:00:00|281.1|281|282.6|282.4|282.7|282.6|280.5|280.3|871436
1620633600000|2021-05-10 08:00:00|282.5|282.3|282.8|282.6|282.9|282.7|282.3|282.2|486235
1620637200000|2021-05-10 09:00:00|282.7|282.7|282.3|282.2|282.8|282.7|281.8|281.7|5014722
1620640800000|2021-05-10 10:00:00|282.5|282.3|282.3|282.2|282.5|282.4|282.1|281.9|0
1620644400000|2021-05-10 11:00:00|282.2|282|281.9|281.8|282.4|282.3|281.8|281.7|0
1620648000000|2021-05-10 12:00:00|281.8|281.7|281.5|281.3|282.2|282.1|281.4|281.3|0
1620651600000|2021-05-10 13:00:00|281.4|281.2|281.1|281|281.8|281.7|280.9|280.8|1175791
1620655200000|2021-05-10 14:00:00|281|280.9|280.8|280.7|281|280.9|279.7|279.6|1122690
1620658800000|2021-05-10 15:00:00|280.9|280.6|281.1|281|281.3|281.2|280.6|280.4|746471
1620716400000|2021-05-11 07:00:00|280.1|280|279.5|279.3|280.8|280.4|277.7|277.5|1665286
1620720000000|2021-05-11 08:00:00|279.4|279.4|278.9|278.8|279.5|279.4|278.2|278.1|731424
1620723600000|2021-05-11 09:00:00|279|278.9|278.4|278.3|279.5|279.4|278.4|278.3|295106
1620727200000|2021-05-11 10:00:00|278.3|278.2|277.9|277.8|278.5|278.3|277.7|277.5|526572
1620730800000|2021-05-11 11:00:00|278|277.9|278|277.9|278.5|278.4|277.9|277.8|533828
1620734400000|2021-05-11 12:00:00|277.9|277.8|277.8|277.7|278.2|278|277.5|277.3|540906
1620738000000|2021-05-11 13:00:00|277.9|277.6|278.3|278.2|278.3|278.2|277.1|277|762486
1620741600000|2021-05-11 14:00:00|278.4|278.3|278|277.9|278.7|278.5|277.6|277.5|805029
1620745200000|2021-05-11 15:00:00|278.1|278|278.2|278|278.4|278.2|277.8|277.7|987416
1620802800000|2021-05-12 07:00:00|280|279|278.2|278|280.9|280.2|276.9|276.7|1193723
1620806400000|2021-05-12 08:00:00|278.1|278.1|278.5|278.4|278.6|278.5|277.3|277.1|815990
1620810000000|2021-05-12 09:00:00|278.6|278.3|278.8|278.7|279.4|279.3|278.4|278.3|518615
1620813600000|2021-05-12 10:00:00|278.9|278.8|277.9|277.7|279.3|279.2|277.7|277.5|620039
1620817200000|2021-05-12 11:00:00|277.8|277.8|277.9|277.8|278.2|278.1|277.8|277.7|216835
1620820800000|2021-05-12 12:00:00|277.8|277.7|277|276.9|277.9|277.7|276.4|276.2|791334
1620824400000|2021-05-12 13:00:00|277.1|277|277.6|277.5|278.4|278.2|276.9|276.8|890305
1620828000000|2021-05-12 14:00:00|277.7|277.6|278.5|278.4|278.8|278.6|277.6|277.4|1089951
1620831600000|2021-05-12 15:00:00|278.4|278.3|278.2|278.1|278.7|278.6|278|277.9|682700
1620889200000|2021-05-13 07:00:00|276|275.9|274.2|274|276|275.9|271.4|271|3026120
1620892800000|2021-05-13 08:00:00|274.1|274.1|274.3|274.2|274.4|274.2|272.7|272.6|1446045
1620896400000|2021-05-13 09:00:00|274.4|274.3|273.9|273.8|275|274.9|273|272.9|748487
1620900000000|2021-05-13 10:00:00|274|273.9|273.3|273.2|274.1|274|272.6|272.5|691548
1620903600000|2021-05-13 11:00:00|273.2|273.1|274|273.9|274.1|274|272.9|272.7|637497
1620907200000|2021-05-13 12:00:00|274.1|273.8|274.5|274.4|274.8|274.7|273.9|273.8|755052
1620910800000|2021-05-13 13:00:00|274.6|274.3|276.3|276.2|276.9|276.8|274.5|274.3|1181621
1620914400000|2021-05-13 14:00:00|276.4|276.3|275.9|275.8|276.7|276.6|274.9|274.8|1551369
1620918000000|2021-05-13 15:00:00|276|275.9|276|275.9|276.1|276|275.5|275.3|745097
1620975600000|2021-05-14 07:00:00|278.1|277.2|277.4|277.3|279|278.8|277.1|277|1242585
1620979200000|2021-05-14 08:00:00|277.3|277.2|278.6|278.5|278.9|278.7|277.1|277|323782
1620982800000|2021-05-14 09:00:00|278.7|278.6|278.3|278.2|279|278.8|278|277.8|561724
1620986400000|2021-05-14 10:00:00|278.4|278.3|278.2|278.1|278.7|278.6|277.9|277.8|267010
1620990000000|2021-05-14 11:00:00|278.3|278.2|277.5|277.4|278.3|278.2|277.3|277.2|272193
1620993600000|2021-05-14 12:00:00|277.4|277.3|276.8|276.7|277.5|277.4|276.8|276.7|518487
1620997200000|2021-05-14 13:00:00|276.7|276.6|280|279.9|282.4|282.1|276.7|276.5|5202064
1621000800000|2021-05-14 14:00:00|279.9|279.8|281.1|281|285.1|285|279.9|279.6|6127913
1621004400000|2021-05-14 15:00:00|281|280.9|281.4|281.3|281.7|281.5|280.6|280.5|857475
1621234800000|2021-05-17 07:00:00|280.9|280.8|281.6|281.5|282.3|282|280.1|280|1715487
1621238400000|2021-05-17 08:00:00|281.5|281.4|281.5|281.3|282.6|282.5|281.4|281.3|773971
1621242000000|2021-05-17 09:00:00|281.4|281.4|280.8|280.7|281.4|281.4|280.5|280.4|620429
1621245600000|2021-05-17 10:00:00|280.9|280.8|280.5|280.4|281|280.9|280.3|280.2|671730
1621249200000|2021-05-17 11:00:00|280.6|280.5|281.5|281.3|281.7|281.6|280.5|280.4|740513
1621252800000|2021-05-17 12:00:00|281.4|281.4|282.1|282|282.6|282.5|281.3|281.2|1186762
1621256400000|2021-05-17 13:00:00|282.2|282.1|283.3|283.2|283.6|283.4|282|281.9|1480153
1621260000000|2021-05-17 14:00:00|283.5|283.3|283|282.9|283.5|283.3|282.2|282.1|1460441
1621263600000|2021-05-17 15:00:00|282.9|282.8|282.4|282.2|283.1|282.9|281.7|281.6|680249
1621321200000|2021-05-18 07:00:00|282.1|281.3|280.4|280.3|282.6|282.5|279.9|279.8|2217583
1621324800000|2021-05-18 08:00:00|280.5|280.4|279.7|279.6|280.8|280.6|279.7|279.6|1248207
1621328400000|2021-05-18 09:00:00|279.6|279.5|280|279.9|280.4|280.2|279.5|279.4|777769
1621332000000|2021-05-18 10:00:00|280.1|280|280|279.8|280.5|280.3|279.7|279.6|419319
1621335600000|2021-05-18 11:00:00|280.1|279.9|279.9|279.8|280.6|280.5|279.7|279.6|389707
1621339200000|2021-05-18 12:00:00|279.8|279.7|280.2|280.1|280.3|280.2|279.7|279.6|400411
1621342800000|2021-05-18 13:00:00|280.3|280|280.5|280.4|281.4|281.2|280|279.9|1113371
1621346400000|2021-05-18 14:00:00|280.4|280.3|281.9|281.8|282.2|282|280.2|280.1|787838
1621350000000|2021-05-18 15:00:00|281.8|281.7|281.6|281.2|281.8|281.7|281.1|281|526306
1621407600000|2021-05-19 07:00:00|280.2|280|283.5|283.4|283.9|283.8|280.1|279.9|1908996
1621411200000|2021-05-19 08:00:00|283.4|283.3|282.3|282.2|283.9|283.8|281.6|281.5|1215105
1621414800000|2021-05-19 09:00:00|282.4|282.3|283.3|283.2|283.9|283.7|282.4|282.3|1115042
1621418400000|2021-05-19 10:00:00|283.4|283.3|282.5|282.4|283.5|283.3|282.1|282|363921
1621422000000|2021-05-19 11:00:00|282.4|282.3|281|280.8|282.5|282.3|280.7|280.5|504994
1621425600000|2021-05-19 12:00:00|281.1|280.9|280.3|280.2|281.3|281.2|280.1|279.9|635362
1621429200000|2021-05-19 13:00:00|280.4|280.3|279.5|279.4|280.6|280.5|279.1|279|1641587
1621432800000|2021-05-19 14:00:00|279.4|279.3|279.2|279.1|279.6|279.5|277.6|277.4|1274789
1621436400000|2021-05-19 15:00:00|279.1|279|279.7|279.6|280.3|280.2|279.1|279|597438
1621494000000|2021-05-20 07:00:00|281.6|281.5|279.8|279.7|282|281.9|279.6|279.4|991632
1621497600000|2021-05-20 08:00:00|279.7|279.6|279.2|279.1|279.9|279.8|278.6|278.4|471043
1621501200000|2021-05-20 09:00:00|279.3|279.2|278.8|278.7|279.7|279.6|278.2|278.1|324519
1621504800000|2021-05-20 10:00:00|278.9|278.8|279.8|279.6|280.1|280|278.7|278.6|316030
1621508400000|2021-05-20 11:00:00|279.7|279.5|280|279.9|280.2|280.1|279.6|279.5|309181
1621512000000|2021-05-20 12:00:00|280.1|280|280.1|280|280.4|280.3|279.9|279.8|317608
1621515600000|2021-05-20 13:00:00|280.2|280.1|279.8|279.7|280.3|280.2|279.3|279.2|601716
1621519200000|2021-05-20 14:00:00|279.9|279.8|279.5|279.4|280.4|280.3|279.2|279.1|582529
1621522800000|2021-05-20 15:00:00|279.6|279.5|280|279.8|280.1|279.9|279.1|279|808955
1621580400000|2021-05-21 07:00:00|280.1|280|280.7|280.6|282.2|282|279.1|278.8|3029244
1621584000000|2021-05-21 08:00:00|280.8|280.7|280.8|280.7|281.4|281.2|280.3|280.1|627355
1621587600000|2021-05-21 09:00:00|280.7|280.6|280.9|280.8|281.6|281.5|280.6|280.4|942639
1621591200000|2021-05-21 10:00:00|280.8|280.7|280.7|280.6|281.5|281.4|280.5|280.4|278414
1621594800000|2021-05-21 11:00:00|280.8|280.7|281.8|281.7|281.8|281.7|280.8|280.7|374378
1621598400000|2021-05-21 12:00:00|281.7|281.6|282.4|282.3|282.4|282.3|281.5|281.4|702957
1621602000000|2021-05-21 13:00:00|282.5|282.4|282.5|282.3|283.1|283|282.2|282|1789369
1621605600000|2021-05-21 14:00:00|282.4|282.2|281.9|281.8|282.7|282.6|281.5|281.4|1178050
1621609200000|2021-05-21 15:00:00|281.8|281.7|281.2|281.1|281.9|281.8|281.1|281|1029729
1621839600000|2021-05-24 07:00:00|281.1|281|282.1|282|282.4|282.2|281.1|281|364466
1621843200000|2021-05-24 08:00:00|282|281.9|282.6|282.5|283.3|283.2|281.6|281.5|953518
1621846800000|2021-05-24 09:00:00|282.5|282.4|282.4|282.3|282.9|282.8|282|281.9|320657
1621850400000|2021-05-24 10:00:00|282.3|282.2|282.2|282.1|282.4|282.3|282|281.8|381646
1621854000000|2021-05-24 11:00:00|282.3|282.2|282.5|282.3|282.6|282.5|281.8|281.7|491823
1621857600000|2021-05-24 12:00:00|282.4|282.4|282|281.9|282.6|282.5|281.9|281.8|409065
1621861200000|2021-05-24 13:00:00|282.1|282|281.7|281.6|282.3|282.2|281.5|281.4|724391
1621864800000|2021-05-24 14:00:00|281.6|281.4|282|281.9|282.1|282|281.4|281.3|1017489
1621868400000|2021-05-24 15:00:00|281.9|281.8|281.9|281.7|282.2|282.1|281.8|281.7|432449
1621926000000|2021-05-25 07:00:00|281.8|281.6|279.8|279.6|281.8|281.6|279.4|279.3|1358329
1621929600000|2021-05-25 08:00:00|279.9|279.7|280|279.9|280.3|280.2|279.1|279|723901
1621933200000|2021-05-25 09:00:00|279.9|279.8|279.7|279.6|280.1|280|279.4|279.3|282200
1621936800000|2021-05-25 10:00:00|279.8|279.7|279.6|279.5|280|279.9|279|278.9|485979
1621940400000|2021-05-25 11:00:00|279.7|279.6|279.8|279.7|279.9|279.8|279.5|279.4|282468
1621944000000|2021-05-25 12:00:00|279.9|279.8|280|279.9|280.1|280|279.5|279.4|648348
1621947600000|2021-05-25 13:00:00|280.1|280|279.6|279.5|280.3|280.2|279.3|279.2|835909
1621951200000|2021-05-25 14:00:00|279.5|279.4|279.4|279.3|280|279.9|279.2|279.1|997162
1621954800000|2021-05-25 15:00:00|279.5|279.4|279.5|279.3|279.8|279.7|279.4|279.3|727232
1622012400000|2021-05-26 07:00:00|278.9|278.8|279.4|279.3|280.4|280.3|278.7|278.4|1231068
1622016000000|2021-05-26 08:00:00|279.3|279.2|279.6|279.5|280.3|280.2|279|278.9|900300
1622019600000|2021-05-26 09:00:00|279.5|279.4|279.2|279.1|279.9|279.8|279.2|279.1|444657
1622023200000|2021-05-26 10:00:00|279.3|279.2|278.9|278.8|279.6|279.5|278.9|278.8|355636
1622026800000|2021-05-26 11:00:00|279|278.9|278.5|278.4|279.2|279.1|278.5|278.4|381580
1622030400000|2021-05-26 12:00:00|278.6|278.3|279|278.8|279.3|279.2|278.5|278.3|391942
1622034000000|2021-05-26 13:00:00|278.9|278.9|278.1|278|279|278.9|277.6|277.5|847374
1622037600000|2021-05-26 14:00:00|278|277.9|278.1|278|278.6|278.5|277.9|277.8|1007561
1622041200000|2021-05-26 15:00:00|278.2|278.1|278.3|278.1|278.8|278.7|278.1|278|847048
1622098800000|2021-05-27 07:00:00|279.4|278|276.6|276.5|280|278.8|276.2|276.1|1591952
1622102400000|2021-05-27 08:00:00|276.7|276.6|277.9|277.7|278.1|278|276.6|276.5|487519
1622106000000|2021-05-27 09:00:00|278|277.8|277.8|277.7|278.1|278|276.6|276.5|539243
1622109600000|2021-05-27 10:00:00|277.7|277.6|277.6|277.4|278.1|277.9|277.3|277.2|297235
1622113200000|2021-05-27 11:00:00|277.5|277.3|277.5|277.4|277.7|277.6|277.1|277|297987
1622116800000|2021-05-27 12:00:00|277.6|277.5|277.3|277.2|277.9|277.7|276.8|276.7|283217
1622120400000|2021-05-27 13:00:00|277.4|277.3|275.8|275.7|278.1|277.9|275.8|275.7|2326605
1622124000000|2021-05-27 14:00:00|275.7|275.6|273.7|273.6|276.1|276|273.6|273.5|2393183
1622127600000|2021-05-27 15:00:00|273.8|273.7|274.2|274|274.7|274.6|273.6|273.5|808787
1622185200000|2021-05-28 07:00:00|275.6|275.5|275.5|275.4|276.2|276.1|274.9|274.5|1076278
1622188800000|2021-05-28 08:00:00|275.6|275.5|275.9|275.7|276.6|276.5|275.3|275.2|982047
1622192400000|2021-05-28 09:00:00|275.8|275.8|275.8|275.7|276.6|276.5|275.4|275.3|661828
1622196000000|2021-05-28 10:00:00|275.7|275.6|275.8|275.7|276|275.8|275.1|275|565234
1622199600000|2021-05-28 11:00:00|275.7|275.6|275.4|275.3|276|275.9|275.3|275.2|389556
1622203200000|2021-05-28 12:00:00|275.3|275.2|275.5|275.4|276.2|276.1|275.3|275.2|688428
1622206800000|2021-05-28 13:00:00|275.6|275.5|275|274.9|275.6|275.5|274.7|274.5|1451188
1622210400000|2021-05-28 14:00:00|274.9|274.8|274.8|274.7|275.1|275|274.4|274.3|1068567
1622214000000|2021-05-28 15:00:00|274.7|274.6|274.8|274.6|274.8|274.7|274.5|274.4|630765
1622444400000|2021-05-31 07:00:00|273.7|273.6|272.8|272.7|274.4|274|272.4|272.3|488299
1622448000000|2021-05-31 08:00:00|272.9|272.8|273.8|273.7|274|273.9|272.8|272.7|498074
1622451600000|2021-05-31 09:00:00|273.9|273.8|274.2|274.1|274.6|274.5|273.9|273.8|257650
1622455200000|2021-05-31 10:00:00|274.1|274|273.5|273.3|274.2|274.1|273.4|273.3|170144
1622458800000|2021-05-31 11:00:00|273.4|273.2|273.2|273.1|273.4|273.3|273.1|273|135871
1622462400000|2021-05-31 12:00:00|273.1|273|273.1|273|273.4|273.3|272.9|272.8|173942
1622466000000|2021-05-31 13:00:00|273|272.9|272.6|272.5|273|273|272.4|272.3|349761
1622469600000|2021-05-31 14:00:00|272.5|272.4|272.3|272.2|272.6|272.5|271.9|271.7|790644
1622473200000|2021-05-31 15:00:00|272.2|272.1|272.3|272.2|272.3|272.2|272.1|272|321203
1622530800000|2021-06-01 07:00:00|272.6|272|272.7|272.6|273|272.7|271.9|271.8|541226
1622534400000|2021-06-01 08:00:00|272.8|272.7|273|272.9|273.3|273.1|272.4|272.3|367630
1622538000000|2021-06-01 09:00:00|272.9|272.8|273.4|273.3|273.7|273.6|272.9|272.8|1206219
1622541600000|2021-06-01 10:00:00|273.5|273.4|273.6|273.5|273.9|273.8|273.1|273|248744
1622545200000|2021-06-01 11:00:00|273.5|273.4|273.8|273.7|274|273.9|273.5|273.4|462765
1622548800000|2021-06-01 12:00:00|273.9|273.6|273.8|273.7|274.6|274.5|273.8|273.6|1001630
1622552400000|2021-06-01 13:00:00|273.9|273.8|273.2|273.1|273.9|273.8|272.7|272.6|662953
1622556000000|2021-06-01 14:00:00|273.3|273.2|272.1|272|273.6|273.5|271.9|271.8|793422
1622559600000|2021-06-01 15:00:00|272.2|272.1|272.3|272.2|272.8|272.7|272.2|272.1|279146
1622617200000|2021-06-02 07:00:00|272.2|272|273.1|273|273.9|273.8|272.2|272|714549
1622620800000|2021-06-02 08:00:00|273|272.9|273.6|273.5|273.8|273.6|273|272.9|292521
1622624400000|2021-06-02 09:00:00|273.7|273.6|273.1|273|273.7|273.6|272.5|272.4|358203
1622628000000|2021-06-02 10:00:00|273|272.9|273.8|273.7|273.9|273.8|272.7|272.6|270551
1622631600000|2021-06-02 11:00:00|273.7|273.6|274.1|274|274.3|274.2|273.6|273.5|330527
1622635200000|2021-06-02 12:00:00|274.2|274.1|274.5|274.4|274.7|274.6|274|273.8|679455
1622638800000|2021-06-02 13:00:00|274.6|274.5|275.9|275.7|275.9|275.8|274.4|274.3|1068830
1622642400000|2021-06-02 14:00:00|276|275.8|275.9|275.8|276.6|276.4|275.6|275.5|1547532
1622646000000|2021-06-02 15:00:00|276|275.9|276.7|276.5|276.7|276.5|276|275.9|626463
1622703600000|2021-06-03 07:00:00|276.2|276|275.2|275|276.2|276|274.6|274.3|472690
1622707200000|2021-06-03 08:00:00|275.3|275.1|275.4|275.3|275.7|275.6|274.7|274.6|285037
1622710800000|2021-06-03 09:00:00|275.3|275.2|273.9|273.7|275.3|275.2|273.7|273.6|920018
1622714400000|2021-06-03 10:00:00|273.8|273.6|273.1|272.9|274|273.9|272.9|272.8|279196
1622718000000|2021-06-03 11:00:00|273.2|273|272.9|272.8|273.3|273.2|272.5|272.3|362986
1622721600000|2021-06-03 12:00:00|273|272.9|272.7|272.6|273.1|273|272.4|272.3|441100
1622725200000|2021-06-03 13:00:00|272.8|272.7|273.6|273.5|273.8|273.7|272.8|272.7|423953
1622728800000|2021-06-03 14:00:00|273.7|273.6|273.8|273.7|274.3|274.2|273.4|273.3|1073497
1622732400000|2021-06-03 15:00:00|273.9|273.8|273.8|273.6|273.9|273.8|273.6|273.4|194046
1622790000000|2021-06-04 07:00:00|273.2|273.1|271.3|271.2|273.5|273.2|270.5|270.4|1167819
1622793600000|2021-06-04 08:00:00|271.4|271.3|271.3|271.2|271.9|271.8|270.8|270.7|681836
1622797200000|2021-06-04 09:00:00|271.4|271.3|271.2|271|271.7|271.6|270.9|270.8|729364
1622800800000|2021-06-04 10:00:00|271.1|271.1|270.9|270.8|271.2|271.1|270.6|270.5|313997
1622804400000|2021-06-04 11:00:00|270.8|270.7|270.6|270.5|271.4|271.3|270.5|270.4|602949
1622808000000|2021-06-04 12:00:00|270.7|270.6|271|270.8|271.2|271|270.3|270.2|467211
1622811600000|2021-06-04 13:00:00|270.9|270.9|270.8|270.6|271.4|271.3|270.7|270.6|661706
1622815200000|2021-06-04 14:00:00|270.7|270.7|271.4|271.3|271.7|271.6|270.1|270|1442409
1622818800000|2021-06-04 15:00:00|271.5|271.4|271.8|271.6|272|271.9|271.5|271.3|319742
1623049200000|2021-06-07 07:00:00|272.1|271.9|272.1|272|272.6|272.5|271.1|271|381701
1623052800000|2021-06-07 08:00:00|272.2|272.1|272.5|272.4|272.8|272.7|272.2|272.1|209056
1623056400000|2021-06-07 09:00:00|272.4|272.3|272.9|272.8|272.9|272.8|272.2|272.1|328869
1623060000000|2021-06-07 10:00:00|273|272.9|272.5|272.4|273|272.9|272.4|272.3|234817
1623063600000|2021-06-07 11:00:00|272.6|272.5|272.1|272|272.8|272.7|272.1|272|103186
1623067200000|2021-06-07 12:00:00|272.2|272.1|272.4|272.3|272.4|272.3|271.9|271.8|229756
1623070800000|2021-06-07 13:00:00|272.5|272.4|273.3|273.2|273.9|273.8|272.3|272.2|608410
1623074400000|2021-06-07 14:00:00|273.2|273.1|273.2|273|273.7|273.6|272.8|272.7|433938
1623078000000|2021-06-07 15:00:00|273.1|273.1|272.3|272.1|273.3|273.2|272.2|272.1|351350
1623135600000|2021-06-08 07:00:00|271.5|271.2|272.3|272.2|272.6|272.5|271|270.6|431928
1623139200000|2021-06-08 08:00:00|272.2|272.1|271.8|271.7|272.2|272.1|271|270.9|210274
1623142800000|2021-06-08 09:00:00|271.7|271.6|260.7|260.4|272.5|272.4|249.9|249.8|15027632
1623146400000|2021-06-08 10:00:00|260.6|260.1|260.5|260.3|261.4|261.2|256.7|256.5|10841209
1623150000000|2021-06-08 11:00:00|260.4|260.2|258.8|258.7|261.1|260.9|258.8|258.7|3057002
1623153600000|2021-06-08 12:00:00|258.9|258.8|261|260.9|262.1|262|258.8|258.6|4151321
1623157200000|2021-06-08 13:00:00|261.1|261|259.2|259|261.8|261.7|259.1|259|3369386
1623160800000|2021-06-08 14:00:00|259.1|259.1|259.3|259.2|260.8|260.7|258.8|258.7|3376579
1623164400000|2021-06-08 15:00:00|259.2|259.1|260.4|260.3|260.5|260.4|259.2|259.1|1658846
1623222000000|2021-06-09 07:00:00|263.4|263.1|265.3|265.1|267.5|267.3|263|262.6|5743856
1623225600000|2021-06-09 08:00:00|265.2|265.2|266.2|266.1|267.9|267.7|265.2|265.2|1751602
1623229200000|2021-06-09 09:00:00|266.3|266.2|267.7|267.6|267.8|267.6|265.6|265.4|1442057
1623232800000|2021-06-09 10:00:00|267.8|267.7|266.5|266.4|268|267.9|266.3|266.1|1112590
1623236400000|2021-06-09 11:00:00|266.4|266.3|266.5|266.4|267.6|267.5|265.7|265.5|2310357
1623240000000|2021-06-09 12:00:00|266.6|266.5|265.8|265.7|267.3|267.2|265.4|265.2|963127
1623243600000|2021-06-09 13:00:00|265.7|265.6|264.2|264.1|265.9|265.8|264.2|264.1|1584567
1623247200000|2021-06-09 14:00:00|264.3|264.2|263.4|263.2|265|264.9|262.3|262.2|2278112
1623250800000|2021-06-09 15:00:00|263.5|263.3|263.7|263.5|264.3|264.2|263.4|263.2|827087
1623308400000|2021-06-10 07:00:00|264.8|264.3|267.1|266.9|267.7|267.6|264.8|264.3|2072131
1623312000000|2021-06-10 08:00:00|267.2|267|266.8|266.7|267.2|267.1|265.8|265.7|737704
1623315600000|2021-06-10 09:00:00|266.7|266.6|268|267.9|268|267.9|266.6|266.5|1573623
1623319200000|2021-06-10 10:00:00|268.1|268|269.2|269.1|269.7|269.6|268|267.9|1443713
1623322800000|2021-06-10 11:00:00|269.3|269.2|269.6|269.5|270.1|270|268.9|268.8|1468390
1623326400000|2021-06-10 12:00:00|269.7|269.6|269.2|269|270|269.9|268.8|268.7|922265
1623330000000|2021-06-10 13:00:00|269.1|269.1|269.3|269.2|270.1|270|269|268.9|1771456
1623333600000|2021-06-10 14:00:00|269.4|269.3|269.4|269.3|269.9|269.8|269|268.9|1178200
1623337200000|2021-06-10 15:00:00|269.3|269.2|269|268.9|269.5|269.4|268.8|268.7|857362
1623394800000|2021-06-11 07:00:00|269.3|269|267.6|267.4|270|269.7|267.3|267.2|678112
1623398400000|2021-06-11 08:00:00|267.5|267.5|266.5|266.3|268.2|268|266.5|266.3|413180
1623402000000|2021-06-11 09:00:00|266.4|266.4|266.6|266.5|266.7|266.5|265.7|265.6|1928631
1623405600000|2021-06-11 10:00:00|266.7|266.6|266.1|266|267|266.9|265.9|265.8|1138018
1623409200000|2021-06-11 11:00:00|266.2|266.1|265.6|265.5|266.4|266.3|265.4|265.3|547047
1623412800000|2021-06-11 12:00:00|265.5|265.4|265.8|265.7|266.1|266|265.4|265.3|351873
1623416400000|2021-06-11 13:00:00|265.9|265.6|266.5|266.3|266.9|266.7|265.6|265.5|782012
1623420000000|2021-06-11 14:00:00|266.4|266.4|266.5|266.4|266.8|266.7|266.2|266.1|1501753
1623423600000|2021-06-11 15:00:00|266.4|266.3|267|266.8|267.1|267|266.4|266.3|504883
1623654000000|2021-06-14 07:00:00|268.9|268.8|269.4|269.3|269.7|269.6|267.6|267.5|2079427
1623657600000|2021-06-14 08:00:00|269.3|269.2|268.2|268|269.3|269.2|267.8|267.7|807365
1623661200000|2021-06-14 09:00:00|268.3|268.1|268.6|268.5|268.9|268.8|268.2|268.1|497635
1623664800000|2021-06-14 10:00:00|268.7|268.6|269.2|269.1|269.3|269.2|268.1|268|733407
1623668400000|2021-06-14 11:00:00|269.3|269.2|269.4|269.2|269.7|269.6|268.6|268.4|1229283
1623672000000|2021-06-14 12:00:00|269.3|269.3|268.5|268.3|269.4|269.3|268.2|268.1|459724
1623675600000|2021-06-14 13:00:00|268.4|268.2|268.3|268.2|268.5|268.4|267.9|267.8|517130
1623679200000|2021-06-14 14:00:00|268.2|268.1|268.2|268.1|268.7|268.6|267.8|267.6|1220023
1623682800000|2021-06-14 15:00:00|268.1|268|268.1|267.9|268.3|268.2|268|267.8|385965
1623740400000|2021-06-15 07:00:00|267|266.7|266.8|266.7|268|267.8|266.6|266.5|1022155
1623744000000|2021-06-15 08:00:00|266.7|266.6|266.8|266.7|266.9|266.7|266.2|266.1|344630
1623747600000|2021-06-15 09:00:00|266.9|266.8|266.3|266.2|267|266.9|266.1|266|388113
1623751200000|2021-06-15 10:00:00|266.4|266.3|266.1|266|266.8|266.6|266|265.9|362830
1623754800000|2021-06-15 11:00:00|266|265.9|266.8|266.6|267.1|267|265.8|265.7|349928
1623758400000|2021-06-15 12:00:00|266.7|266.5|265.3|265.2|266.7|266.6|265.2|265.1|1307862
1623762000000|2021-06-15 13:00:00|265.2|265.1|265.4|265.3|266|265.9|264.9|264.8|1498911
1623765600000|2021-06-15 14:00:00|265.5|265.4|266.8|266.7|267.1|267|265.4|265.2|1238491
1623769200000|2021-06-15 15:00:00|266.9|266.8|266.6|266.4|267.2|267.1|266.5|266.3|384064
1623826800000|2021-06-16 07:00:00|267|266.7|266.7|266.6|267.9|267.8|265.9|265.8|684976
1623830400000|2021-06-16 08:00:00|266.6|266.5|267|266.8|267.4|267.2|266.3|266.2|599573
1623834000000|2021-06-16 09:00:00|267.1|266.9|267.9|267.7|268.1|267.9|267|266.8|999223
1623837600000|2021-06-16 10:00:00|268|267.8|267.3|267.2|268.3|268.1|267.3|267.1|430828
1623841200000|2021-06-16 11:00:00|267.2|267.1|266.6|266.5|267.4|267.3|266.5|266.4|373233
1623844800000|2021-06-16 12:00:00|266.5|266.4|266.8|266.7|266.9|266.8|266.1|266|488881
1623848400000|2021-06-16 13:00:00|266.7|266.6|266.3|266.2|266.8|266.7|265.9|265.8|1008846
1623852000000|2021-06-16 14:00:00|266.2|266.1|266|265.9|266.4|266.3|265.7|265.6|415030
1623855600000|2021-06-16 15:00:00|265.9|265.8|266.2|266.1|266.3|266.1|265.8|265.7|179174
1623913200000|2021-06-17 07:00:00|265.6|265.5|264.3|264.2|267|265.5|264.3|264.2|793655
1623916800000|2021-06-17 08:00:00|264.4|264.3|264.6|264.5|264.8|264.7|263.5|263.4|723790
1623920400000|2021-06-17 09:00:00|264.5|264.4|264.2|264|264.5|264.4|263.8|263.7|557443
1623924000000|2021-06-17 10:00:00|264.1|264.1|263.8|263.7|264.1|264.1|263.8|263.7|180212
1623927600000|2021-06-17 11:00:00|263.9|263.8|264.7|264.6|265.5|265.4|263.9|263.8|891075
1623931200000|2021-06-17 12:00:00|264.8|264.7|265.3|265.2|265.5|265.3|264.7|264.6|298034
1623934800000|2021-06-17 13:00:00|265.4|265.1|265.5|265.3|266.2|266.1|264.8|264.7|910776
1623938400000|2021-06-17 14:00:00|265.4|265.2|265.2|265|265.7|265.6|265.1|265|529111
1623942000000|2021-06-17 15:00:00|265.1|265.1|264.8|264.7|265.2|265.1|264.5|264.4|520280
1623999600000|2021-06-18 07:00:00|264.4|264.2|263.4|263.3|264.9|264.7|263.3|263.2|756416
1624003200000|2021-06-18 08:00:00|263.5|263.4|264.3|264.1|264.3|264.2|263.5|263.3|271591
1624006800000|2021-06-18 09:00:00|264.2|264|263.9|263.7|264.4|264.3|263.3|263.2|1166926
1624010400000|2021-06-18 10:00:00|263.8|263.8|263.1|263|264|263.9|262.9|262.8|512652
1624014000000|2021-06-18 11:00:00|263|262.9|262.7|262.6|263|262.9|262.3|262.2|494979
1624017600000|2021-06-18 12:00:00|262.6|262.5|262.3|262.2|262.7|262.6|262|261.9|490473
1624021200000|2021-06-18 13:00:00|262.4|262.3|262.3|262.2|262.4|262.3|261.7|261.2|1937460
1624024800000|2021-06-18 14:00:00|262.2|262.1|261|260.9|262.3|262.2|260.9|260.8|970411
1624028400000|2021-06-18 15:00:00|261.1|261|261|260.9|261.6|261.4|260.9|260.8|867956
1624258800000|2021-06-21 07:00:00|262.4|262|262.3|262.2|263.4|263.2|261.5|261|2368952
1624262400000|2021-06-21 08:00:00|262.2|262.1|262.5|262.4|262.6|262.5|261.1|260.9|527833
1624266000000|2021-06-21 09:00:00|262.4|262.3|264|263.9|264.5|264.4|262.4|262.3|2388893
1624269600000|2021-06-21 10:00:00|264.1|264|263.8|263.7|264.1|264|263.5|263.4|833867
1624273200000|2021-06-21 11:00:00|263.7|263.6|263.8|263.7|263.9|263.8|262.9|262.7|1201402
1624276800000|2021-06-21 12:00:00|263.9|263.8|264.5|264.3|265.3|265.2|263.8|263.7|1718589
1624280400000|2021-06-21 13:00:00|264.4|264.2|263.6|263.4|264.6|264.5|263.3|263.2|1457389
1624284000000|2021-06-21 14:00:00|263.7|263.5|263.7|263.6|263.8|263.7|263.3|263.2|792732
1624287600000|2021-06-21 15:00:00|263.6|263.5|263.6|263.5|263.7|263.5|263.3|263.2|265848
1624345200000|2021-06-22 07:00:00|263.8|263.3|264.4|264.2|265.3|265.2|263.5|263.3|770002
1624348800000|2021-06-22 08:00:00|264.3|264.3|264.3|264.1|265.4|265.3|264.1|264|681338
1624352400000|2021-06-22 09:00:00|264.4|264.2|264.5|264.4|264.8|264.7|264.1|264|287325
1624356000000|2021-06-22 10:00:00|264.4|264.3|265.1|264.9|265.1|265|264.2|264.1|402025
1624359600000|2021-06-22 11:00:00|265|265|267.4|267.3|267.8|267.7|264.9|264.8|1885103
1624363200000|2021-06-22 12:00:00|267.5|267.4|266.2|266.1|267.7|267.6|266.1|265.9|775009
1624366800000|2021-06-22 13:00:00|266.1|266|266|265.9|267|266.9|266|265.9|597991
1624370400000|2021-06-22 14:00:00|265.9|265.8|267.1|267|267.1|267|265.9|265.8|1354808
1624374000000|2021-06-22 15:00:00|267|266.9|267.1|267|268|267.9|267|266.9|2496679
1624431600000|2021-06-23 07:00:00|264.9|264.8|266|265.9|266.6|266|263.8|263.6|1768956
1624435200000|2021-06-23 08:00:00|266.1|266|265.2|265.1|266.2|266|265|264.9|1912098
1624438800000|2021-06-23 09:00:00|265.3|265.2|264.5|264.4|265.3|265.2|264.3|264.2|658705
1624442400000|2021-06-23 10:00:00|264.6|264.5|263.6|263.4|265|264.9|263.5|263.4|971463
1624446000000|2021-06-23 11:00:00|263.5|263.3|263.6|263.5|263.9|263.8|263.2|263.1|921183
1624449600000|2021-06-23 12:00:00|263.7|263.6|263.8|263.7|263.9|263.8|263.2|263.1|715246
1624453200000|2021-06-23 13:00:00|263.7|263.6|262.6|262.5|263.8|263.7|262.5|262.3|950473
1624456800000|2021-06-23 14:00:00|262.4|262.4|263.4|263.3|263.8|263.6|262.4|262.3|610439
1624460400000|2021-06-23 15:00:00|263.3|263.2|263.8|263.6|263.8|263.7|263|262.9|675491
1624518000000|2021-06-24 07:00:00|263.6|263.5|263|262.8|264.2|264|262.6|262.5|1262800
1624521600000|2021-06-24 08:00:00|262.9|262.9|263.6|263.5|263.9|263.8|262.9|262.8|1044285
1624525200000|2021-06-24 09:00:00|263.7|263.6|264|263.8|264.8|264.7|263.7|263.6|971453
1624528800000|2021-06-24 10:00:00|264.1|263.9|264.2|264.1|264.5|264.4|264|263.9|270278
1624532400000|2021-06-24 11:00:00|264.1|264|263.4|263.3|264.2|264.1|263.3|263.2|180798
1624536000000|2021-06-24 12:00:00|263.5|263.4|263.5|263.4|263.5|263.4|263|262.9|456756
1624539600000|2021-06-24 13:00:00|263.4|263.3|263.9|263.8|264.6|264.4|263.1|263|1029503
1624543200000|2021-06-24 14:00:00|264.1|263.9|264.1|264|264.4|264.3|264|263.8|541226
1624546800000|2021-06-24 15:00:00|264|263.9|264.3|264.1|264.4|264.3|264|263.9|448403
1624604400000|2021-06-25 07:00:00|264.1|264|263.4|263.2|264.8|264.6|263.3|263.2|664120
1624608000000|2021-06-25 08:00:00|263.5|263.3|263|262.8|263.7|263.6|263|262.8|261640
1624611600000|2021-06-25 09:00:00|262.9|262.7|263.1|263|263.2|263.1|262.6|262.5|385273
1624615200000|2021-06-25 10:00:00|263.2|263.1|262.9|262.7|263.2|263.1|262.5|262.4|275434
1624618800000|2021-06-25 11:00:00|263|262.8|263|262.9|263.2|263.1|262.8|262.7|253696
1624622400000|2021-06-25 12:00:00|263.1|263|263|262.9|263.2|263.1|262.8|262.7|217492
1624626000000|2021-06-25 13:00:00|263.1|262.8|262.9|262.7|263.1|263|262.7|262.6|324167
1624629600000|2021-06-25 14:00:00|262.8|262.4|262.5|262.4|262.8|262.6|262.1|262|1038869
1624633200000|2021-06-25 15:00:00|262.6|262.5|262.7|262.5|263|262.9|262.6|262.5|369262
1624863600000|2021-06-28 07:00:00|262.5|262.3|262.2|262.1|263|262.9|261.9|261.6|615601
1624867200000|2021-06-28 08:00:00|262.1|262|262.1|262|262.3|262.2|261.5|261.4|349799
1624870800000|2021-06-28 09:00:00|262|261.9|261.8|261.6|262.4|262.3|261.7|261.6|378094
1624874400000|2021-06-28 10:00:00|261.7|261.5|261|260.9|261.7|261.6|260.8|260.7|360984
1624878000000|2021-06-28 11:00:00|260.8|260.8|261|260.9|261.2|261.1|260.8|260.7|477707
1624881600000|2021-06-28 12:00:00|261.1|260.8|260.9|260.8|261.1|261|260.7|260.6|306955
1624885200000|2021-06-28 13:00:00|261|260.7|260.3|260.2|261|260.9|259.6|259.5|794743
1624888800000|2021-06-28 14:00:00|260.4|260.3|260.8|260.7|260.9|260.8|260.1|260|791834
1624892400000|2021-06-28 15:00:00|260.7|260.6|259.9|259.7|261|260.9|259.9|259.7|550787
1624950000000|2021-06-29 07:00:00|260.2|260.1|260.4|260.2|261.7|261.3|259.9|259.8|1224483
1624953600000|2021-06-29 08:00:00|260.5|260.3|260.1|260|260.9|260.7|260|259.8|686167
1624957200000|2021-06-29 09:00:00|260.2|260.1|260.5|260.4|260.7|260.6|260|259.9|442188
1624960800000|2021-06-29 10:00:00|260.7|260.5|260.5|260.4|260.8|260.7|260.2|260|646638
1624964400000|2021-06-29 11:00:00|260.6|260.5|260.3|260.2|260.6|260.5|260.1|260|258306
1624968000000|2021-06-29 12:00:00|260.2|260.1|260.3|260.2|260.6|260.5|260.2|260.1|665564
1624971600000|2021-06-29 13:00:00|260.4|260.1|260.6|260.5|260.7|260.6|260.1|260|714315
1624975200000|2021-06-29 14:00:00|260.7|260.4|261.4|261.3|261.8|261.6|260.4|260.3|1140431
1624978800000|2021-06-29 15:00:00|261.3|261.2|261.8|261.6|261.8|261.7|261|260.9|531368
1625036400000|2021-06-30 07:00:00|261.3|261|262.8|262.6|262.8|262.6|259.4|259.3|1173496
1625040000000|2021-06-30 08:00:00|262.7|262.7|260.6|260.5|263.2|263.1|260.5|260.4|819658
1625043600000|2021-06-30 09:00:00|260.5|260.4|261.8|261.7|262.1|262|260.5|260.3|705637
1625047200000|2021-06-30 10:00:00|261.9|261.8|261.9|261.8|262.4|262.3|261.7|261.6|311841
1625050800000|2021-06-30 11:00:00|262|261.9|263.2|263.1|263.4|263.3|262|261.9|1705611
1625054400000|2021-06-30 12:00:00|263.1|263|263.1|262.9|263.4|263.2|262.5|262.4|460854
1625058000000|2021-06-30 13:00:00|263|263|263.7|263.6|263.8|263.7|262.7|262.6|929100
1625061600000|2021-06-30 14:00:00|263.6|263.5|263.5|263.4|264.1|264|263.4|263.2|889397
1625065200000|2021-06-30 15:00:00|263.4|263.3|263.5|263.3|263.8|263.7|263.2|263.1|731060
1625122800000|2021-07-01 07:00:00|264|263.8|263.1|263|264.7|264.5|263.1|262.9|561295
1625126400000|2021-07-01 08:00:00|263.2|263.1|263.2|263.1|263.4|263.2|262.6|262.5|360030
1625130000000|2021-07-01 09:00:00|263.1|263|263.2|263|264|263.9|263.1|262.9|601052
1625133600000|2021-07-01 10:00:00|263.1|263.1|261.4|261.3|263.4|263.3|261.2|261|1077647
1625137200000|2021-07-01 11:00:00|261.3|261.2|263.3|263.1|263.4|263.3|261.3|261.2|402102
1625140800000|2021-07-01 12:00:00|263.2|263.2|262|261.9|263.3|263.2|261.8|261.7|253084
1625144400000|2021-07-01 13:00:00|261.9|261.8|263.1|262.9|263.2|263.1|261.9|261.7|464240
1625148000000|2021-07-01 14:00:00|263|263|263.6|263.5|264|263.9|263|262.8|643194
1625151600000|2021-07-01 15:00:00|263.5|263.4|263.9|263.7|264|263.8|263.3|263.2|534574
1625209200000|2021-07-02 07:00:00|264.4|264.1|265|264.9|265.5|265.4|263.9|263.6|1008099
1625212800000|2021-07-02 08:00:00|264.9|264.8|264.1|264|265.1|265|263.7|263.5|332460
1625216400000|2021-07-02 09:00:00|264|263.9|264.1|264|264.2|264.1|263.7|263.6|241809
1625220000000|2021-07-02 10:00:00|264.2|264.1|264.3|264.2|264.4|264.3|263.7|263.6|306705
1625223600000|2021-07-02 11:00:00|264.4|264.3|264.4|264.3|264.8|264.7|264|263.9|338043
1625227200000|2021-07-02 12:00:00|264.3|264.2|264.5|264.3|264.6|264.5|263.9|263.8|328039
1625230800000|2021-07-02 13:00:00|264.4|264.2|263|262.9|264.6|264.5|263|262.9|798112
1625234400000|2021-07-02 14:00:00|263.1|263|263.7|263.6|263.8|263.7|262.9|262.8|1251689
1625238000000|2021-07-02 15:00:00|263.6|263.5|264.3|264.1|264.3|264.1|263.6|263.5|655533
1625468400000|2021-07-05 07:00:00|263.5|263.1|262.8|262.7|264.4|264|262.8|262.6|362062
1625472000000|2021-07-05 08:00:00|262.7|262.6|262.9|262.8|263.6|263.5|262.5|262.3|1925283
1625475600000|2021-07-05 09:00:00|263|262.9|262.9|262.8|263.1|262.9|262.6|262.5|0
1625479200000|2021-07-05 10:00:00|262.8|262.7|262.9|262.8|263.2|263|262.7|262.6|0
1625482800000|2021-07-05 11:00:00|263|262.9|263.9|263.8|264|263.8|262.9|262.8|0
1625486400000|2021-07-05 12:00:00|263.8|263.7|264.3|264.2|264.5|264.4|263.8|263.7|346964
1625490000000|2021-07-05 13:00:00|264.2|264.1|264.3|264.2|264.4|264.3|263.9|263.8|540091
1625493600000|2021-07-05 14:00:00|264.2|264.1|264.6|264.5|265|264.8|264.1|263.9|491437
1625497200000|2021-07-05 15:00:00|264.5|264.4|264.8|264.7|264.9|264.8|264.5|264.4|413878
1625554800000|2021-07-06 07:00:00|264.5|264.4|263.8|263.7|265|264.9|263.5|263.4|295265
1625558400000|2021-07-06 08:00:00|263.7|263.6|264.3|264.2|264.5|264.3|263.3|263.2|379850
1625562000000|2021-07-06 09:00:00|264.2|264.1|263.2|263.1|264.3|264.2|263.2|263|501873
1625565600000|2021-07-06 10:00:00|263.3|263.2|263.1|263|263.5|263.3|262.7|262.6|310665
1625569200000|2021-07-06 11:00:00|263.2|263.1|263.6|263.4|263.7|263.6|263.1|263|177256
1625572800000|2021-07-06 12:00:00|263.7|263.5|264.4|264.2|264.4|264.3|263.6|263.4|241948
1625576400000|2021-07-06 13:00:00|264.5|264.3|264.4|264.3|264.9|264.8|264.2|264|382289
1625580000000|2021-07-06 14:00:00|264.3|264.2|264.2|264.1|265.1|265|264.1|264|1337549
1625583600000|2021-07-06 15:00:00|264.3|264|264.9|264.7|264.9|264.8|264.3|264|507948
1625641200000|2021-07-07 07:00:00|265|264.8|262.4|262.3|265.4|264.9|262.3|262.2|652263
1625644800000|2021-07-07 08:00:00|262.5|262.4|262.4|262.3|263|262.9|261.8|261.7|563090
1625648400000|2021-07-07 09:00:00|262.5|262.4|263|262.9|263.2|263.1|262.3|262.2|318278
1625652000000|2021-07-07 10:00:00|263.1|263|263.9|263.8|264|263.9|262.9|262.8|320838
1625655600000|2021-07-07 11:00:00|263.8|263.7|264.3|264.2|264.3|264.2|263.8|263.7|263548
1625659200000|2021-07-07 12:00:00|264.4|264.3|264.8|264.7|265.2|265.1|264.1|264|663722
1625662800000|2021-07-07 13:00:00|264.9|264.6|265.2|265.1|265.4|265.3|264.1|264|674157
1625666400000|2021-07-07 14:00:00|265.1|265|265.1|265|266|265.8|265.1|265|856814
1625670000000|2021-07-07 15:00:00|265.2|265.1|265.4|265.3|265.5|265.4|265|264.9|333446
1625727600000|2021-07-08 07:00:00|263.7|263.2|266.1|266|266.2|266.1|263.6|263|1056672
1625731200000|2021-07-08 08:00:00|266|265.9|266.1|265.9|266.6|266.5|265.1|265|673155
1625734800000|2021-07-08 09:00:00|266|265.8|266|265.9|266.9|266.8|265.4|265.3|600141
1625738400000|2021-07-08 10:00:00|265.9|265.8|265.1|264.9|266|265.9|264.8|264.7|928674
1625742000000|2021-07-08 11:00:00|265|264.8|265.1|265|265.5|265.3|264.8|264.7|625699
1625745600000|2021-07-08 12:00:00|265|264.9|265.1|265|265.9|265.7|264.6|264.5|682608
1625749200000|2021-07-08 13:00:00|265|264.9|265.6|265.5|265.7|265.6|264.2|264|877966
1625752800000|2021-07-08 14:00:00|265.5|265.4|265.3|265.2|265.7|265.6|264.6|264.5|1177202
1625756400000|2021-07-08 15:00:00|265.4|265.3|265.3|265.2|266|265.9|265.1|265|673876
1625814000000|2021-07-09 07:00:00|265.6|265.4|266.7|266.6|267.7|267.6|265.5|265.1|842388
1625817600000|2021-07-09 08:00:00|266.8|266.7|267.6|267.5|267.7|267.6|266.4|266.3|502690
1625821200000|2021-07-09 09:00:00|267.7|267.6|267.4|267.2|268|267.9|267.3|267.1|551180
1625824800000|2021-07-09 10:00:00|267.5|267.3|267.3|267.1|267.9|267.8|267.2|267|455013
1625828400000|2021-07-09 11:00:00|267.2|267.2|268.5|268.4|268.6|268.4|267.2|267.1|913394
1625832000000|2021-07-09 12:00:00|268.4|268.3|267.4|267.3|268.4|268.3|267.3|267.2|464435
1625835600000|2021-07-09 13:00:00|267.5|267.2|267.1|266.9|267.7|267.6|266.9|266.8|471055
1625839200000|2021-07-09 14:00:00|267.2|267|268.6|268.5|268.7|268.6|267.2|267|727427
1625842800000|2021-07-09 15:00:00|268.7|268.6|268.6|268.5|268.9|268.8|268.6|268.5|357418
1626073200000|2021-07-12 07:00:00|268.8|268.7|268.2|268|269.7|269.6|268.1|267.9|618115
1626076800000|2021-07-12 08:00:00|268.1|268.1|269.1|269|269.1|269|268.1|268.1|212907
1626080400000|2021-07-12 09:00:00|269|268.9|267.9|267.7|269.1|269|267.8|267.7|248046
1626084000000|2021-07-12 10:00:00|267.8|267.8|267.9|267.8|268|267.9|267.4|267.3|345509
1626087600000|2021-07-12 11:00:00|268|267.9|268.6|268.4|268.7|268.6|267.9|267.9|188229
1626091200000|2021-07-12 12:00:00|268.5|268.5|268.5|268.3|268.5|268.5|267.8|267.6|211815
1626094800000|2021-07-12 13:00:00|268.6|268.4|268.5|268.4|268.8|268.7|268.3|268.1|672525
1626098400000|2021-07-12 14:00:00|268.4|268.3|269.7|269.6|270.1|270|268.3|268.1|1473697
1626102000000|2021-07-12 15:00:00|269.6|269.5|269.5|269.3|269.7|269.6|269.2|269|462879
1626159600000|2021-07-13 07:00:00|269.1|269|268.7|268.5|269.5|269.2|268.3|268.2|374215
1626163200000|2021-07-13 08:00:00|268.8|268.6|268.9|268.8|269.4|269.2|268.7|268.6|258256
1626166800000|2021-07-13 09:00:00|268.8|268.7|269.1|269|269.2|269.1|268.4|268.3|272765
1626170400000|2021-07-13 10:00:00|269.2|269.1|269.8|269.7|269.9|269.8|269.1|269|462969
1626174000000|2021-07-13 11:00:00|269.9|269.8|270.2|270.1|270.5|270.4|269.9|269.8|518654
1626177600000|2021-07-13 12:00:00|270.3|270.2|270.3|270.1|270.8|270.7|270.1|270|410650
1626181200000|2021-07-13 13:00:00|270.2|270.2|270.5|270.4|270.8|270.7|270.2|270.1|433514
1626184800000|2021-07-13 14:00:00|270.4|270.3|270.3|270.2|270.6|270.5|270|269.9|271924
1626188400000|2021-07-13 15:00:00|270.2|270.1|270.7|270.5|270.7|270.6|270.1|269.9|240839
1626246000000|2021-07-14 07:00:00|270|269.5|269.7|269.6|270.3|270.2|269.2|269|275835
1626249600000|2021-07-14 08:00:00|269.6|269.5|268.3|268.1|270|269.9|268.3|268.1|602473
1626253200000|2021-07-14 09:00:00|268.2|268.2|269.1|269|269.8|269.7|267.9|267.8|656091
1626256800000|2021-07-14 10:00:00|269.2|269.1|269.1|269|269.3|269.1|268.3|268.1|678863
1626260400000|2021-07-14 11:00:00|269|268.9|269.1|269|269.2|269.1|268.5|268.4|395488
1626264000000|2021-07-14 12:00:00|269.2|269.1|269.3|269.2|269.6|269.5|268.8|268.7|211819
1626267600000|2021-07-14 13:00:00|269.4|269.3|269|268.9|269.7|269.6|269|268.8|394790
1626271200000|2021-07-14 14:00:00|268.9|268.8|269.5|269.4|269.8|269.7|268.7|268.6|394900
1626274800000|2021-07-14 15:00:00|269.6|269.3|269.6|269.5|269.8|269.7|269.4|269.3|145036
1626332400000|2021-07-15 07:00:00|269.9|269.8|268.8|268.6|270|269.8|267.8|267.5|414785
1626336000000|2021-07-15 08:00:00|268.7|268.7|269|268.8|269.2|269.1|268.7|268.5|151211
1626339600000|2021-07-15 09:00:00|268.9|268.9|269|268.9|269.1|269|268.6|268.5|176701
1626343200000|2021-07-15 10:00:00|269.1|269|268.9|268.7|269.2|269.1|268.6|268.4|264632
1626346800000|2021-07-15 11:00:00|268.8|268.6|268.4|268.3|268.9|268.7|268.2|268.1|168770
1626350400000|2021-07-15 12:00:00|268.3|268.2|268.7|268.6|268.9|268.8|268.1|268|313780
1626354000000|2021-07-15 13:00:00|268.8|268.7|269.3|269.1|269.4|269.3|268|267.9|765603
1626357600000|2021-07-15 14:00:00|269.2|269.2|269.5|269.3|269.8|269.7|269|268.9|559891
1626361200000|2021-07-15 15:00:00|269.4|269.2|269.1|268.9|269.6|269.5|268.7|268.6|331947
1626418800000|2021-07-16 07:00:00|269.9|269.8|271.4|271.2|271.6|271.5|269.3|269.2|857106
1626422400000|2021-07-16 08:00:00|271.3|271.3|271.6|271.5|272.1|272|271|270.9|882153
1626426000000|2021-07-16 09:00:00|271.5|271.4|271|270.9|271.8|271.7|271|270.8|424699
1626429600000|2021-07-16 10:00:00|271.1|271|271.1|271|271.5|271.4|270.5|270.4|471113
1626433200000|2021-07-16 11:00:00|271|270.9|271.1|271|271.5|271.4|270.9|270.8|720832
1626436800000|2021-07-16 12:00:00|271.2|271.1|270.9|270.8|271.4|271.3|270.9|270.8|287572
1626440400000|2021-07-16 13:00:00|271|270.7|271.7|271.6|271.7|271.6|270.9|270.7|1864971
1626444000000|2021-07-16 14:00:00|271.6|271.5|271.4|271.3|271.9|271.8|270.9|270.7|697533
1626447600000|2021-07-16 15:00:00|271.3|271.2|271.6|271.4|271.8|271.7|271.3|271.1|330034
1626678000000|2021-07-19 07:00:00|270.6|270.3|269.4|269.3|270.8|270.3|268.3|268.1|675789
1626681600000|2021-07-19 08:00:00|269.5|269.4|268.6|268.5|270|269.9|268|267.8|555275
1626685200000|2021-07-19 09:00:00|268.5|268.4|268.1|268|269|268.9|267.8|267.7|301071
1626688800000|2021-07-19 10:00:00|268.2|268.1|267.6|267.4|268.4|268.3|267.3|267.2|342859
1626692400000|2021-07-19 11:00:00|267.5|267.3|267.5|267.3|267.7|267.6|266.2|266|461458
1626696000000|2021-07-19 12:00:00|267.4|267.2|266.8|266.7|267.4|267.3|266.5|266.4|234579
1626699600000|2021-07-19 13:00:00|266.7|266.6|265.7|265.6|267|266.9|265.7|265.5|513322
1626703200000|2021-07-19 14:00:00|265.6|265.5|264.6|264.5|265.7|265.6|264.3|264.1|533118
1626706800000|2021-07-19 15:00:00|264.7|264.6|265.3|265.2|265.5|265.3|264.6|264.5|284697
1626764400000|2021-07-20 07:00:00|266.7|266|269.7|269.5|270.1|269.9|266|265.5|891028
1626768000000|2021-07-20 08:00:00|269.6|269.4|268.7|268.5|269.7|269.6|268.1|268|428256
1626771600000|2021-07-20 09:00:00|268.6|268.4|268.2|268|268.7|268.6|267.8|267.7|384308
1626775200000|2021-07-20 10:00:00|268.1|267.9|268.2|268.1|269.5|269.4|267.9|267.8|496686
1626778800000|2021-07-20 11:00:00|268.3|268|268|267.9|268.3|268.2|267.5|267.4|219976
1626782400000|2021-07-20 12:00:00|267.9|267.8|266.3|266.2|268.2|268.1|266.2|266.1|6953157
1626786000000|2021-07-20 13:00:00|266.4|266.3|267.1|267|267.2|267|265.5|265.4|0
1626789600000|2021-07-20 14:00:00|267.2|267.1|266.3|266.2|267.3|267.2|266|265.9|0
1626793200000|2021-07-20 15:00:00|266.4|266.3|265.4|265.3|266.6|266.5|265.4|265.2|0
1626850800000|2021-07-21 07:00:00|266.6|266.5|267.3|267.1|267.6|267.5|265.9|265.6|521439
1626854400000|2021-07-21 08:00:00|267.4|267.2|267.8|267.7|268.1|268|267|266.8|441702
1626858000000|2021-07-21 09:00:00|267.7|267.6|269|268.8|269.1|269|267.7|267.6|409328
1626861600000|2021-07-21 10:00:00|268.9|268.7|268.5|268.4|269.1|269|268.3|268.2|5106288
1626865200000|2021-07-21 11:00:00|268.4|268.3|267.4|267.3|268.4|268.3|267.1|267|0
1626868800000|2021-07-21 12:00:00|267.5|267.4|268.1|268|268.3|268.2|267.4|267.4|0
1626872400000|2021-07-21 13:00:00|268.2|268.1|268|267.9|268.7|268.6|267.9|267.7|0
1626876000000|2021-07-21 14:00:00|268.1|268|268.2|268.1|268.6|268.4|267.7|267.5|167916
1626879600000|2021-07-21 15:00:00|268.3|268|268.1|268|268.3|268.2|267.8|267.7|0
1626937200000|2021-07-22 07:00:00|267.7|267|267.9|267.7|268.7|268.2|266.8|266.7|464772
1626940800000|2021-07-22 08:00:00|267.8|267.6|268.5|268.3|268.9|268.8|267.7|267.5|405446
1626944400000|2021-07-22 09:00:00|268.4|268.4|268.4|268.3|268.9|268.7|268|267.9|436329
1626948000000|2021-07-22 10:00:00|268.5|268.2|268.9|268.8|269.1|269|268.4|268.2|361187
1626951600000|2021-07-22 11:00:00|268.8|268.7|268.7|268.6|269|268.9|268.5|268.4|264884
1626955200000|2021-07-22 12:00:00|268.6|268.5|268.8|268.7|269|268.9|268.5|268.4|399703
1626958800000|2021-07-22 13:00:00|268.7|268.6|268.9|268.8|269.2|269|268.2|268.1|634761
1626962400000|2021-07-22 14:00:00|268.8|268.7|268.2|268.1|269|268.8|268.2|268|619074
1626966000000|2021-07-22 15:00:00|268.3|268.2|268.6|268.4|268.6|268.4|268.2|268|213280
1627023600000|2021-07-23 07:00:00|269|268.6|269.6|269.5|270.1|270|268.9|268|502368
1627027200000|2021-07-23 08:00:00|269.7|269.4|268.7|268.5|269.7|269.4|268.5|268.4|50123724
1627030800000|2021-07-23 09:00:00|268.6|268.4|269.1|269|269.1|269|268.3|268.2|0
1627034400000|2021-07-23 10:00:00|269.2|269.1|270|269.8|270.1|270|269.1|269|3817
1627038000000|2021-07-23 11:00:00|269.9|269.7|269.6|269.5|270|269.9|269.5|269.4|0
1627041600000|2021-07-23 12:00:00|269.7|269.6|270|269.9|270|269.9|269.6|269.5|8004376
1627045200000|2021-07-23 13:00:00|269.9|269.8|269.8|269.7|270.6|270.5|269.8|269.6|7203
1627048800000|2021-07-23 14:00:00|269.7|269.6|269.9|269.8|270|269.9|269.6|269.5|0
1627052400000|2021-07-23 15:00:00|270|269.9|270.7|270.5|270.8|270.6|269.9|269.8|7118
1627282800000|2021-07-26 07:00:00|269.9|269.3|270.7|270.6|270.9|270.7|269.5|269.1|405296
1627286400000|2021-07-26 08:00:00|270.6|270.5|270.7|270.6|271|270.9|270.3|270.2|431400
1627290000000|2021-07-26 09:00:00|270.6|270.5|269.9|269.8|270.7|270.6|269.4|269.3|418834
1627293600000|2021-07-26 10:00:00|270|269.9|269.1|269|270.1|270|269|268.9|324896
1627297200000|2021-07-26 11:00:00|269.2|269.1|269.6|269.5|269.8|269.7|269.2|269.1|181310
1627300800000|2021-07-26 12:00:00|269.7|269.6|269.6|269.5|270.3|270.1|269.4|269.3|270973
1627304400000|2021-07-26 13:00:00|269.5|269.4|269.2|269|269.8|269.6|268.7|268.6|472648
1627308000000|2021-07-26 14:00:00|269.1|269.1|268|267.8|269.2|269.1|267.9|267.7|860850
1627311600000|2021-07-26 15:00:00|267.9|267.9|268.5|268.4|268.7|268.5|267.8|267.7|1503098
1627369200000|2021-07-27 07:00:00|275.8|275.1|273|272.9|278.2|277.6|271.3|271|4977237
1627372800000|2021-07-27 08:00:00|273.1|273|273.5|273.4|274.2|274.1|273|272.9|1024066
1627376400000|2021-07-27 09:00:00|273.4|273.3|274|273.9|274.5|274.4|273.3|273.1|1262737
1627380000000|2021-07-27 10:00:00|274.1|274|273.9|273.8|274.2|274.1|273.4|273.2|429650
1627383600000|2021-07-27 11:00:00|273.8|273.7|273.8|273.6|274.3|274.2|273.2|273.1|441975
1627387200000|2021-07-27 12:00:00|273.7|273.7|273.8|273.7|274.2|274.1|273.7|273.5|395777
1627390800000|2021-07-27 13:00:00|273.7|273.6|274.1|273.9|274.4|274.3|273.7|273.6|1004187
1627394400000|2021-07-27 14:00:00|274|274|273.9|273.8|274.6|274.5|273.8|273.7|895760
1627398000000|2021-07-27 15:00:00|273.8|273.7|275|274.9|275.5|275.4|273.6|273.5|761828
1627455600000|2021-07-28 07:00:00|277.3|277.2|279.2|279.1|280|279.8|274.7|274.2|2188302
1627459200000|2021-07-28 08:00:00|279.1|279|280.4|280.3|281|280.8|278.8|278.6|2191390
1627462800000|2021-07-28 09:00:00|280.3|280.2|282.2|282|282.7|282.6|279.7|279.6|1989746
1627466400000|2021-07-28 10:00:00|282.1|282.1|281|280.9|282.3|282.2|280.7|280.5|840449
1627470000000|2021-07-28 11:00:00|281.1|281|281.7|281.5|282.3|282.2|281.1|281|854948
1627473600000|2021-07-28 12:00:00|281.6|281.6|281.4|281.2|281.8|281.7|280.6|280.4|1535704
1627477200000|2021-07-28 13:00:00|281.3|281.3|280.9|280.8|281.7|281.6|280.3|280.1|860171
1627480800000|2021-07-28 14:00:00|280.8|280.7|280.3|280.2|281.7|281.6|280.3|280.2|1201965
1627484400000|2021-07-28 15:00:00|280.4|280.3|280.8|280.6|280.9|280.7|280.2|280.1|816175
1627542000000|2021-07-29 07:00:00|277.7|277.3|278.1|277.8|280|279.9|275.4|275|2094476
1627545600000|2021-07-29 08:00:00|278|277.9|277.9|277.8|278.3|278.2|276.9|276.8|1697960
1627549200000|2021-07-29 09:00:00|277.8|277.7|277.9|277.8|279|278.8|277.4|277.3|820284
1627552800000|2021-07-29 10:00:00|277.8|277.7|277.3|277.2|278|277.9|276.9|276.8|815805
1627556400000|2021-07-29 11:00:00|277.4|277.3|277|276.9|278.4|278.3|277|276.8|741349
1627560000000|2021-07-29 12:00:00|277.1|277|277|276.9|277.7|277.6|276.9|276.8|705216
1627563600000|2021-07-29 13:00:00|277.1|277|277.5|277.4|277.7|277.5|276.7|276.6|1056551
1627567200000|2021-07-29 14:00:00|277.4|277.3|276.7|276.6|277.6|277.4|276.7|276.5|808316
1627570800000|2021-07-29 15:00:00|276.6|276.5|277.2|277|277.2|277|276.6|276.5|417804
1627628400000|2021-07-30 07:00:00|276.6|276.5|277.6|277.5|278.8|278.5|275.8|275.4|729607
1627632000000|2021-07-30 08:00:00|277.7|277.6|278|277.9|278.3|278.2|277.4|277.2|468077
1627635600000|2021-07-30 09:00:00|278.1|278|279.5|279.4|279.6|279.4|277.8|277.7|589541
1627639200000|2021-07-30 10:00:00|279.6|279.5|279.5|279.4|279.7|279.6|279|278.9|624091
1627642800000|2021-07-30 11:00:00|279.4|279.3|279.9|279.8|280.3|280.2|279.4|279.3|629500
1627646400000|2021-07-30 12:00:00|279.8|279.7|280.3|280.2|280.3|280.2|279.4|279.2|450582
1627650000000|2021-07-30 13:00:00|280.2|280.1|278.9|278.8|280.3|280.2|278.5|278.4|952724
1627653600000|2021-07-30 14:00:00|279|278.7|277.9|277.8|279|278.7|277|276.9|1326446
1627657200000|2021-07-30 15:00:00|277.8|277.7|277.4|277.2|277.9|277.8|277.3|277.1|409842
1627887600000|2021-08-02 07:00:00|278.2|277.3|277.7|277.5|279|278.6|276.9|276.8|1734511
1627891200000|2021-08-02 08:00:00|277.8|277.6|277.5|277.4|278.1|278|276.8|276.6|559780
1627894800000|2021-08-02 09:00:00|277.6|277.5|277.9|277.8|278.4|278.3|277.1|277|441249
1627898400000|2021-08-02 10:00:00|277.8|277.7|277.3|277.2|278.1|278|277.2|277|521718
1627902000000|2021-08-02 11:00:00|277.2|277.1|278.3|278.1|278.4|278.3|276.9|276.7|325087
1627905600000|2021-08-02 12:00:00|278.2|278.2|278.5|278.3|278.8|278.7|278|277.9|403824
1627909200000|2021-08-02 13:00:00|278.4|278.4|279|278.9|279.4|279.3|278.4|278.3|757943
1627912800000|2021-08-02 14:00:00|279.1|279|278.5|278.4|279.2|279.1|278.3|278.2|7470420
1627916400000|2021-08-02 15:00:00|278.4|278.3|279.2|279|279.3|279.1|278.4|278.3|0
1627974000000|2021-08-03 07:00:00|278.6|278.5|280.8|280.6|280.9|280.8|278.6|278.5|830343
1627977600000|2021-08-03 08:00:00|280.7|280.7|280.5|280.4|280.8|280.7|280.2|280.1|430950
1627981200000|2021-08-03 09:00:00|280.6|280.5|280|279.8|280.7|280.5|279.6|279.5|533966
1627984800000|2021-08-03 10:00:00|279.9|279.9|280|279.9|280.3|280.2|279.9|279.8|401298
1627988400000|2021-08-03 11:00:00|280.1|280|279.5|279.4|280.2|280.1|279.5|279.4|335026
1627992000000|2021-08-03 12:00:00|279.6|279.5|279.4|279.3|279.9|279.8|279.2|279.1|291826
1627995600000|2021-08-03 13:00:00|279.3|279.2|278.4|278.3|279.4|279.3|278.1|278|733642
1627999200000|2021-08-03 14:00:00|278.5|278.4|279.4|279.3|279.7|279.6|278.4|278.3|603017
1628002800000|2021-08-03 15:00:00|279.3|279.2|279.4|279.2|279.8|279.7|279.2|279.1|342893
1628060400000|2021-08-04 07:00:00|280|279.7|279.9|279.8|280.5|280.3|279.2|279.1|365341
1628064000000|2021-08-04 08:00:00|280|279.7|280|279.9|280.6|280.5|279.8|279.7|414551
1628067600000|2021-08-04 09:00:00|280.1|280|281.5|281.4|281.6|281.5|279.8|279.7|5345945
1628071200000|2021-08-04 10:00:00|281.4|281.3|281|280.9|281.5|281.4|281|280.9|0
1628074800000|2021-08-04 11:00:00|280.9|280.8|280.8|280.7|281.2|281.1|280.5|280.3|0
1628078400000|2021-08-04 12:00:00|280.7|280.6|280.5|280.4|281.1|281|280.3|280.1|0
1628082000000|2021-08-04 13:00:00|280.4|280.3|280.8|280.6|280.9|280.7|279.9|279.8|254729
1628085600000|2021-08-04 14:00:00|280.9|280.7|280.3|280.2|281.1|281|280|279.9|0
1628089200000|2021-08-04 15:00:00|280.2|280.1|280.4|280.3|280.8|280.7|280.2|280.1|0
1628146800000|2021-08-05 07:00:00|279.9|279.8|279.9|279.8|280.6|280.4|279.5|279.4|235278
1628150400000|2021-08-05 08:00:00|279.8|279.7|279.2|279.1|279.9|279.8|278.9|278.8|174902
1628154000000|2021-08-05 09:00:00|279.1|279|279.1|278.9|279.4|279.3|278.7|278.5|214220
1628157600000|2021-08-05 10:00:00|279|279|279|278.9|279.2|279.1|278.7|278.6|202062
1628161200000|2021-08-05 11:00:00|279.1|279|278.9|278.8|279.1|279|278.8|278.6|97528
1628164800000|2021-08-05 12:00:00|279|278.9|277.4|277.3|279.4|279.3|277.4|277.3|433768
1628168400000|2021-08-05 13:00:00|277.5|277.4|277.3|277.2|277.7|277.6|277.2|277.1|2360263
1628172000000|2021-08-05 14:00:00|277.2|277.1|277.9|277.8|278.2|278.1|277.2|277.1|451897
1628175600000|2021-08-05 15:00:00|278|277.9|278|277.8|278.6|278.3|277.6|277.5|725333
1628233200000|2021-08-06 07:00:00|277|276.6|276.7|276.6|277.5|277.3|276|275.9|10982679
1628236800000|2021-08-06 08:00:00|276.6|276.5|276.7|276.5|277.2|277.1|275.9|275.8|9000000
1628240400000|2021-08-06 09:00:00|276.6|276.4|277.1|277|277.4|277.3|276.3|276.2|0
1628244000000|2021-08-06 10:00:00|277|276.9|277|276.9|277.2|277|276.3|276.2|0
1628247600000|2021-08-06 11:00:00|276.9|276.8|277.1|277|277.7|277.6|276.6|276.5|413934
1628251200000|2021-08-06 12:00:00|277.2|277.1|277.6|277.5|277.8|277.7|276.6|276.5|0
1628254800000|2021-08-06 13:00:00|277.5|277.4|278.2|278.1|278.4|278.3|277.4|277.3|627
1628258400000|2021-08-06 14:00:00|278.3|278.2|279|278.9|279.2|279.1|277.9|277.8|0
1628262000000|2021-08-06 15:00:00|278.9|278.8|278.7|278.5|279.2|279.1|278.6|278.5|0
1628492400000|2021-08-09 07:00:00|279.1|279|278.5|278.3|279.4|279.1|277.8|277.7|607731
1628496000000|2021-08-09 08:00:00|278.4|278.4|278.6|278.5|278.8|278.7|278|277.9|203796
1628499600000|2021-08-09 09:00:00|278.7|278.6|279.1|278.9|279.4|279.2|278.6|278.6|212782
1628503200000|2021-08-09 10:00:00|279|279|278.9|278.8|279.4|279.3|278.8|278.7|292260
1628506800000|2021-08-09 11:00:00|279|278.9|279.4|279.3|279.5|279.4|278.9|278.8|320509
1628510400000|2021-08-09 12:00:00|279.3|279.2|279.4|279.3|279.8|279.7|279.3|279.2|372959
1628514000000|2021-08-09 13:00:00|279.5|279.4|280|279.8|280.2|280.1|279.3|279.1|628991
1628517600000|2021-08-09 14:00:00|280.1|279.9|280|279.8|280.5|280.4|279.8|279.7|691636
1628521200000|2021-08-09 15:00:00|279.9|279.7|280.1|279.9|280.4|280.3|279.6|279.5|629929
1628578800000|2021-08-10 07:00:00|276|275.6|271|270.9|276|275.6|266.7|266.2|5027907
1628582400000|2021-08-10 08:00:00|270.9|270.8|273.3|273.2|273.4|273.2|270.5|270.4|13201027
1628586000000|2021-08-10 09:00:00|273.4|273.1|273.9|273.8|275|274.9|272.8|272.6|0
1628589600000|2021-08-10 10:00:00|274.1|274|272.6|272.5|274.5|274.4|272.5|272.4|0
1628593200000|2021-08-10 11:00:00|272.7|272.6|272|271.9|273|272.9|271.4|271.3|8000
1628596800000|2021-08-10 12:00:00|271.9|271.8|272|271.9|272.7|272.6|271.4|271.2|0
1628600400000|2021-08-10 13:00:00|271.9|271.8|273|272.9|273|272.9|270.7|270.6|636822
1628604000000|2021-08-10 14:00:00|273.1|273|272.7|272.6|273.3|273.2|271.8|271.7|0
1628607600000|2021-08-10 15:00:00|272.8|272.7|273.1|273|273.3|273.2|272.7|272.5|0
1628665200000|2021-08-11 07:00:00|273.9|273.3|273.3|273.2|275.4|275.1|273.2|272.9|851947
1628668800000|2021-08-11 08:00:00|273.4|273.1|272.9|272.7|273.5|273.4|272.7|272.6|559666
1628672400000|2021-08-11 09:00:00|272.8|272.8|272.5|272.4|273.3|273.2|272.2|272.1|735268
1628676000000|2021-08-11 10:00:00|272.4|272.3|270.8|270.7|272.7|272.6|270.7|270.6|1253626
1628679600000|2021-08-11 11:00:00|270.7|270.6|270.7|270.6|271.5|271.4|270.2|270.1|1234143
1628683200000|2021-08-11 12:00:00|270.8|270.7|270.8|270.7|271|270.8|270.1|270|624612
1628686800000|2021-08-11 13:00:00|270.9|270.8|270.7|270.5|271.5|271.4|270.3|270.2|905271
1628690400000|2021-08-11 14:00:00|270.8|270.6|270.4|270.3|271.7|271.6|270.3|270.2|1327979
1628694000000|2021-08-11 15:00:00|270.3|270.2|270.6|270.4|270.6|270.5|270.2|270.1|558844
1628751600000|2021-08-12 07:00:00|271.4|271.1|272.7|272.6|273.4|273.2|270.9|270.6|656085
1628755200000|2021-08-12 08:00:00|272.6|272.5|273.6|273.5|273.9|273.8|272.4|272.3|564752
1628758800000|2021-08-12 09:00:00|273.7|273.6|274.8|274.7|274.9|274.8|273.6|273.5|1000407
1628762400000|2021-08-12 10:00:00|274.9|274.8|274.7|274.6|275.2|275.1|274|273.9|963434
1628766000000|2021-08-12 11:00:00|274.6|274.5|274|273.9|274.7|274.6|273.8|273.7|346444
1628769600000|2021-08-12 12:00:00|273.9|273.8|273.8|273.7|274.3|274.2|273.8|273.6|548411
1628773200000|2021-08-12 13:00:00|273.9|273.8|273|272.9|274|273.9|272|271.9|2448759
1628776800000|2021-08-12 14:00:00|272.9|272.8|271.9|271.8|273|272.9|271.6|271.5|893746
1628780400000|2021-08-12 15:00:00|272|271.9|271.5|271.3|272.1|271.9|271.2|271.1|804289
1628838000000|2021-08-13 07:00:00|271.4|271.1|271.1|271|272|271.7|270.1|270|705666
1628841600000|2021-08-13 08:00:00|271.2|271.1|272.4|272.3|272.8|272.7|271.2|271.1|764389
1628845200000|2021-08-13 09:00:00|272.3|272.2|272.4|272.3|273.1|273|272.2|272.1|415811
1628848800000|2021-08-13 10:00:00|272.3|272.2|272.9|272.8|273|272.9|272.2|272.1|644861
1628852400000|2021-08-13 11:00:00|272.8|272.7|273.1|273|273.7|273.6|272.6|272.4|499728
1628856000000|2021-08-13 12:00:00|273|272.9|273.5|273.4|273.5|273.4|272.8|272.7|285120
1628859600000|2021-08-13 13:00:00|273.6|273.5|274.4|274.3|274.7|274.6|273.4|273.3|958536
1628863200000|2021-08-13 14:00:00|274.5|274.4|273.8|273.7|274.5|274.4|273.6|273.5|642093
1628866800000|2021-08-13 15:00:00|273.7|273.6|274.3|274.1|274.3|274.2|273.6|273.5|349005
1629097200000|2021-08-16 07:00:00|274.1|274.1|275|274.9|275.2|275.1|273.1|272.8|836108
1629100800000|2021-08-16 08:00:00|275.1|274.8|274.3|274.2|275.5|275.4|274.3|274.2|542988
1629104400000|2021-08-16 09:00:00|274.4|274.3|274.4|274.3|274.7|274.6|274.1|273.9|444103
1629108000000|2021-08-16 10:00:00|274.5|274.4|274.7|274.6|274.8|274.6|273.5|273.4|349869
1629111600000|2021-08-16 11:00:00|274.6|274.5|274.4|274.3|275|274.9|274.2|274.1|297433
1629115200000|2021-08-16 12:00:00|274.3|274.2|274.4|274.3|274.6|274.5|274.2|274.1|296688
1629118800000|2021-08-16 13:00:00|274.3|274.2|274.3|274.2|274.8|274.7|273.8|273.7|514050
1629122400000|2021-08-16 14:00:00|274.2|274.1|273.6|273.5|274.2|274.2|273.4|273.3|419749
1629126000000|2021-08-16 15:00:00|273.7|273.6|273.6|273.4|273.7|273.6|273.1|273|361823
1629183600000|2021-08-17 07:00:00|273.3|273|271.8|271.6|273.9|273.3|271.6|271.5|627198
1629187200000|2021-08-17 08:00:00|271.9|271.7|273.5|273.4|273.6|273.5|271.5|271.4|539771
1629190800000|2021-08-17 09:00:00|273.6|273.5|273.4|273.2|273.8|273.7|272.6|272.5|356347
1629194400000|2021-08-17 10:00:00|273.3|273.1|272.8|272.6|273.5|273.4|272|271.9|613874
1629198000000|2021-08-17 11:00:00|272.9|272.7|273.9|273.8|273.9|273.8|272.8|272.6|364306
1629201600000|2021-08-17 12:00:00|273.8|273.7|274|273.9|274.3|274.2|273.3|273.2|488303
1629205200000|2021-08-17 13:00:00|274.1|274|275.4|275.2|275.5|275.3|273.8|273.6|982910
1629208800000|2021-08-17 14:00:00|275.3|275.3|275|274.9|275.5|275.4|274.6|274.5|626131
1629212400000|2021-08-17 15:00:00|275.1|274.8|274.6|274.4|275.4|275.2|274.5|274.3|656970
1629270000000|2021-08-18 07:00:00|275|274.6|275.1|274.9|275.6|275.4|274.5|274.3|416064
1629273600000|2021-08-18 08:00:00|275|274.8|275.1|275|275.4|275.3|274.6|274.5|392415
1629277200000|2021-08-18 09:00:00|275|274.9|274.5|274.4|275.4|275.3|274.4|274.3|128856
1629280800000|2021-08-18 10:00:00|274.6|274.5|275.3|275.2|275.4|275.2|274.3|274.2|635787
1629284400000|2021-08-18 11:00:00|275.2|275.1|274.2|274.1|275.3|275.2|274.1|274|169328
1629288000000|2021-08-18 12:00:00|274.3|274.2|273.5|273.3|274.3|274.2|273.2|273.1|408004
1629291600000|2021-08-18 13:00:00|273.4|273.4|275.1|275|275.1|275|273.4|273.3|665992
1629295200000|2021-08-18 14:00:00|275.2|275.1|274.1|274|275.2|275.1|273.8|273.7|647265
1629298800000|2021-08-18 15:00:00|274.2|274.1|274.7|274.5|274.8|274.6|274.1|274|308663
1629356400000|2021-08-19 07:00:00|274.4|274.2|273.3|273.2|275|274.8|272.6|272.4|868812
1629360000000|2021-08-19 08:00:00|273.2|273.1|272.5|272.3|274.2|274|271.8|271.7|862959
1629363600000|2021-08-19 09:00:00|272.4|272.2|272.3|272.1|272.9|272.7|271.5|271.4|479473
1629367200000|2021-08-19 10:00:00|272.4|272.2|271.9|271.8|272.9|272.7|271.9|271.8|207936
1629370800000|2021-08-19 11:00:00|272|271.9|271.2|271.1|272.2|272.1|271.1|271|538121
1629374400000|2021-08-19 12:00:00|271.3|271|270.8|270.7|271.7|271.6|270.4|270.3|1424228
1629378000000|2021-08-19 13:00:00|270.9|270.8|272.9|272.8|273|272.9|270.4|270.3|778541
1629381600000|2021-08-19 14:00:00|273|272.9|272.3|272.1|273.4|273.3|271.7|271.6|757981
1629385200000|2021-08-19 15:00:00|272.2|272|271.9|271.7|272.4|272.3|271.8|271.7|339710
1629442800000|2021-08-20 07:00:00|271.5|270.8|271.2|271|272.4|272.1|270.6|270.2|543301
1629446400000|2021-08-20 08:00:00|271.3|271.1|271.4|271.2|272.1|271.9|271.2|271.1|274412
1629450000000|2021-08-20 09:00:00|271.3|271.1|270.9|270.7|271.5|271.4|270.8|270.7|381674
1629453600000|2021-08-20 10:00:00|270.8|270.8|271|270.9|271.4|271.2|270.6|270.5|324752
1629457200000|2021-08-20 11:00:00|271.1|271|271|270.9|271.4|271.2|270.6|270.5|234713
1629460800000|2021-08-20 12:00:00|271.1|271|271.7|271.6|271.7|271.6|270.9|270.8|187137
1629464400000|2021-08-20 13:00:00|271.6|271.5|272.8|272.7|272.9|272.8|271.5|271.4|654635
1629468000000|2021-08-20 14:00:00|272.9|272.8|273.6|273.5|273.8|273.6|272.8|272.7|486457
1629471600000|2021-08-20 15:00:00|273.5|273.4|273.9|273.8|274|273.9|273.5|273.4|212885
1629702000000|2021-08-23 07:00:00|274.9|274.8|275.6|275.5|276.2|276|274.4|274|1190371
1629705600000|2021-08-23 08:00:00|275.7|275.6|275.2|275.1|275.8|275.7|274.4|274.3|681332
1629709200000|2021-08-23 09:00:00|275.1|275|275.5|275.4|275.6|275.5|274.9|274.8|624232
1629712800000|2021-08-23 10:00:00|275.6|275.5|275.1|274.9|275.6|275.5|274.6|274.5|444803
1629716400000|2021-08-23 11:00:00|275|275|275|274.8|275.2|275.1|274.7|274.6|553126
1629720000000|2021-08-23 12:00:00|274.9|274.9|275.6|275.5|275.7|275.6|274.7|274.6|417358
1629723600000|2021-08-23 13:00:00|275.5|275.4|275.5|275.4|275.8|275.7|275.1|275|528389
1629727200000|2021-08-23 14:00:00|275.6|275.3|276|275.9|276.2|276.1|275.4|275.3|820517
1629730800000|2021-08-23 15:00:00|276.1|275.8|276|275.8|276.3|276.2|275.9|275.7|358377
1629788400000|2021-08-24 07:00:00|275.9|275.2|275.7|275.6|276.3|275.8|275.2|275|861237
1629792000000|2021-08-24 08:00:00|275.6|275.5|274.9|274.8|276|275.9|274.9|274.8|557447
1629795600000|2021-08-24 09:00:00|275|274.7|273.8|273.7|275|274.9|273.8|273.7|498561
1629799200000|2021-08-24 10:00:00|273.7|273.6|274.1|273.9|274.4|274.3|273.7|273.6|487718
1629802800000|2021-08-24 11:00:00|274|273.8|273.5|273.4|274.2|274.1|273.4|273.3|520415
1629806400000|2021-08-24 12:00:00|273.6|273.5|273.3|273.2|274|273.9|273.2|273|564902
1629810000000|2021-08-24 13:00:00|273.4|273.3|273.3|273.2|273.8|273.7|273.2|273.1|684152
1629813600000|2021-08-24 14:00:00|273.4|273.3|274.2|274|274.7|274.6|273.4|273.3|606759
1629817200000|2021-08-24 15:00:00|274.3|274.1|274.2|274|274.6|274.4|274.2|274|256402
1629874800000|2021-08-25 07:00:00|274|273.7|273.7|273.6|274.7|274.5|273.4|273.2|863873
1629878400000|2021-08-25 08:00:00|273.8|273.7|273.6|273.5|274.4|274.3|273.4|273.3|502218
1629882000000|2021-08-25 09:00:00|273.7|273.4|273.8|273.7|273.9|273.8|273.5|273.4|434935
1629885600000|2021-08-25 10:00:00|273.7|273.6|273.5|273.4|274.2|274.1|273.4|273.3|572687
1629889200000|2021-08-25 11:00:00|273.6|273.3|273.5|273.4|273.7|273.5|273|272.9|461495
1629892800000|2021-08-25 12:00:00|273.4|273.3|273.4|273.3|273.6|273.5|273.4|273.2|404537
1629896400000|2021-08-25 13:00:00|273.5|273.4|273|272.9|273.5|273.4|272.5|272.4|704027
1629900000000|2021-08-25 14:00:00|273.1|273|273.1|273|273.2|273.1|272.6|272.5|676160
1629903600000|2021-08-25 15:00:00|273.2|273.1|273.2|273.1|273.3|273.2|273|272.9|267918
1629961200000|2021-08-26 07:00:00|272.4|272.2|270.2|270.1|272.4|272.2|270.1|270|1132597
1629964800000|2021-08-26 08:00:00|270.3|270.2|269.6|269.5|270.5|270.4|269.4|269.3|1009612
1629968400000|2021-08-26 09:00:00|269.5|269.4|270.1|270|270.2|270|269.2|269|499270
1629972000000|2021-08-26 10:00:00|270.2|270.1|270.2|270.1|270.5|270.4|269.9|269.8|657592
1629975600000|2021-08-26 11:00:00|270.1|270|270.8|270.6|271.3|271.2|270|269.9|786443
1629979200000|2021-08-26 12:00:00|270.7|270.7|270.5|270.4|271|270.9|270.3|270.1|402116
1629982800000|2021-08-26 13:00:00|270.6|270.5|270.6|270.5|271.1|270.9|270.6|270.4|532889
1629986400000|2021-08-26 14:00:00|270.5|270.4|270.3|270.2|270.8|270.7|270.1|270|700118
1629990000000|2021-08-26 15:00:00|270.2|270.1|270.4|270.3|270.5|270.4|270.1|270|466867
1630047600000|2021-08-27 07:00:00|270.3|270|271.6|271.5|271.9|271.8|270.3|270|1016550
1630051200000|2021-08-27 08:00:00|271.7|271.4|271|270.9|271.7|271.5|270.8|270.7|525300
1630054800000|2021-08-27 09:00:00|271.1|270.8|270.8|270.7|271.2|271.1|270.3|270.2|534497
1630058400000|2021-08-27 10:00:00|270.7|270.6|270.5|270.3|271.1|271|270.3|270.2|442237
1630062000000|2021-08-27 11:00:00|270.4|270.4|270.4|270.3|270.9|270.8|270.3|270.2|500473
1630065600000|2021-08-27 12:00:00|270.3|270.2|270.5|270.4|270.6|270.5|270.2|270.1|455833
1630069200000|2021-08-27 13:00:00|270.4|270.3|271|270.9|271.6|271.5|270.3|270.2|723599
1630072800000|2021-08-27 14:00:00|270.9|270.8|271.6|271.5|271.8|271.7|270.8|270.7|884009
1630076400000|2021-08-27 15:00:00|271.5|271.4|271.2|271.1|271.6|271.5|271.1|271|355865
1630306800000|2021-08-30 07:00:00|271|270.8|270.6|270.5|271.5|271.1|270.2|270|545898
1630310400000|2021-08-30 08:00:00|270.5|270.4|271.3|271.2|271.4|271.2|270.4|270.3|541060
1630314000000|2021-08-30 09:00:00|271.2|271.1|271.6|271.4|271.9|271.8|271.2|271|511244
1630317600000|2021-08-30 10:00:00|271.5|271.5|271.4|271.3|271.8|271.7|271.2|271.1|228001
1630321200000|2021-08-30 11:00:00|271.5|271.4|271.8|271.7|271.9|271.8|271.5|271.3|312870
1630324800000|2021-08-30 12:00:00|271.7|271.6|271.6|271.5|271.9|271.8|271.5|271.3|422053
1630328400000|2021-08-30 13:00:00|271.7|271.6|271.6|271.5|271.9|271.8|271.5|271.3|503149
1630332000000|2021-08-30 14:00:00|271.5|271.4|271.8|271.7|272|271.8|271.4|271.2|603091
1630335600000|2021-08-30 15:00:00|271.7|271.6|271.9|271.8|272|271.8|271.6|271.5|379815
1630393200000|2021-08-31 07:00:00|272.5|272.1|271|270.9|272.8|272.6|270.6|270.4|789199
1630396800000|2021-08-31 08:00:00|270.9|270.8|271.3|271.2|271.4|271.3|270.3|270.2|700222
1630400400000|2021-08-31 09:00:00|271.2|271.1|271.3|271.2|271.7|271.6|271.1|271|335423
1630404000000|2021-08-31 10:00:00|271.4|271.3|269.9|269.8|271.4|271.3|269.8|269.7|625102
1630407600000|2021-08-31 11:00:00|269.8|269.7|269.5|269.4|270.2|270.1|269.3|269.2|493054
1630411200000|2021-08-31 12:00:00|269.4|269.3|269.5|269.4|269.7|269.6|269|268.9|871251
1630414800000|2021-08-31 13:00:00|269.4|269.3|270.5|270.3|270.8|270.7|269.4|269.2|1129571
1630418400000|2021-08-31 14:00:00|270.4|270.4|271.3|271.2|271.7|271.6|270.3|270.2|1094041
1630422000000|2021-08-31 15:00:00|271.4|271.3|271.8|271.7|272|271.8|271.4|271.2|637476
1630479600000|2021-09-01 07:00:00|272.5|272.2|274.6|274.5|275.2|275.1|272.2|272|1543001
1630483200000|2021-09-01 08:00:00|274.7|274.6|274.5|274.4|274.9|274.8|273.9|273.7|679497
1630486800000|2021-09-01 09:00:00|274.4|274.3|273.7|273.6|274.6|274.5|273.4|273.3|954120
1630490400000|2021-09-01 10:00:00|273.6|273.5|273.3|273.2|273.7|273.5|272.9|272.8|721675
1630494000000|2021-09-01 11:00:00|273.4|273.3|272.7|272.6|273.4|273.3|272.6|272.5|448666
1630497600000|2021-09-01 12:00:00|272.8|272.7|272.4|272.3|273.6|273.5|272.4|272.3|781306
1630501200000|2021-09-01 13:00:00|272.3|272.2|272.7|272.6|272.7|272.6|272|271.9|979908
1630504800000|2021-09-01 14:00:00|272.8|272.5|271.4|271.3|273.1|273|271.2|271.1|860128
1630508400000|2021-09-01 15:00:00|271.5|271.4|272|271.8|272|271.9|271.5|271.3|307430
1630566000000|2021-09-02 07:00:00|271.5|271|273.8|273.7|275.7|275.5|271.2|271|1352806
1630569600000|2021-09-02 08:00:00|273.9|273.8|273.8|273.6|274|273.9|273.1|273|530353
1630573200000|2021-09-02 09:00:00|273.7|273.5|274.2|274.1|274.5|274.4|273.3|273.2|563832
1630576800000|2021-09-02 10:00:00|274.3|274.2|273.8|273.7|274.5|274.4|273.2|273.1|611460
1630580400000|2021-09-02 11:00:00|273.9|273.8|273.7|273.6|274|273.9|273.7|273.6|420562
1630584000000|2021-09-02 12:00:00|273.6|273.5|273.5|273.4|273.9|273.8|273.3|273.2|516269
1630587600000|2021-09-02 13:00:00|273.6|273.5|272.8|272.7|274|273.9|272.8|272.7|939574
1630591200000|2021-09-02 14:00:00|272.9|272.6|272.7|272.6|273.4|273.3|272.6|272.5|919364
1630594800000|2021-09-02 15:00:00|272.8|272.7|273.1|272.9|273.2|273.1|272.6|272.5|432889
1630652400000|2021-09-03 07:00:00|272.9|272.8|272.7|272.6|273.5|273.3|272.5|272.3|624358
1630656000000|2021-09-03 08:00:00|272.6|272.5|273.2|273.1|273.5|273.4|272.6|272.5|470132
1630659600000|2021-09-03 09:00:00|273.1|273|272.5|272.4|273.5|273.4|272|271.8|812278
1630663200000|2021-09-03 10:00:00|272.4|272.3|271.9|271.8|272.6|272.4|271.7|271.5|314887
1630666800000|2021-09-03 11:00:00|271.8|271.7|271.8|271.7|272|271.9|271.6|271.5|365265
1630670400000|2021-09-03 12:00:00|271.7|271.6|271.6|271.4|271.9|271.8|271.2|271.1|699226
1630674000000|2021-09-03 13:00:00|271.5|271.5|269.6|269.5|271.7|271.6|269.5|269.4|1441536
1630677600000|2021-09-03 14:00:00|269.7|269.6|270.6|270.5|270.6|270.5|269.4|269.3|855155
1630681200000|2021-09-03 15:00:00|270.5|270.4|270.2|270.1|270.8|270.7|270.1|270|388756
1630911600000|2021-09-06 07:00:00|269|268.8|266.1|266|269.6|269|263.6|263.1|4391653
1630915200000|2021-09-06 08:00:00|266.2|266.1|265.8|265.7|267.9|267.8|265.5|265.3|1238753
1630918800000|2021-09-06 09:00:00|265.7|265.6|266.1|266|267|266.8|265.4|265.3|1404979
1630922400000|2021-09-06 10:00:00|266.2|266.1|266.3|266.2|267.2|267.1|266.1|266|744417
1630926000000|2021-09-06 11:00:00|266.2|266.1|266.2|266.1|266.3|266.2|265.8|265.7|612152
1630929600000|2021-09-06 12:00:00|266.1|266|264.3|264.2|266.2|266.1|264.3|264.1|1474738
1630933200000|2021-09-06 13:00:00|264.4|264.3|262.8|262.7|264.9|264.8|262.5|262.4|2464171
1630936800000|2021-09-06 14:00:00|262.7|262.6|262.1|262|263.2|263.1|261.7|261.5|2525483
1630940400000|2021-09-06 15:00:00|262|261.9|261.9|261.7|262.2|262.1|261.5|261.4|1681213
1630998000000|2021-09-07 07:00:00|273.2|271.1|270.9|270.7|274|273.9|270.1|269.9|11444594
1631001600000|2021-09-07 08:00:00|270.8|270.8|271.8|271.6|271.8|271.7|269.6|269.4|3116008
1631005200000|2021-09-07 09:00:00|271.7|271.7|271.5|271.3|272.2|272.1|271.1|270.9|1750784
1631008800000|2021-09-07 10:00:00|271.4|271.4|270.3|270.2|271.6|271.5|270.1|270|1101374
1631012400000|2021-09-07 11:00:00|270.2|270.1|271.6|271.5|271.6|271.5|269.8|269.7|1003771
1631016000000|2021-09-07 12:00:00|271.7|271.6|271.2|271.1|271.8|271.7|270.9|270.8|745221
1631019600000|2021-09-07 13:00:00|271.3|271.2|271.2|271.1|271.5|271.4|270.6|270.5|1053870
1631023200000|2021-09-07 14:00:00|271.3|271.2|272.7|272.6|273.6|273.5|271.2|271.1|2514729
1631026800000|2021-09-07 15:00:00|272.6|272.5|272.6|272.4|272.8|272.7|272.4|272.3|622847
1631084400000|2021-09-08 07:00:00|271.6|271.5|272.1|272|272.7|272.5|270.7|270.3|1197559
1631088000000|2021-09-08 08:00:00|272|271.9|273.4|273.3|273.5|273.4|271.8|271.7|1014598
1631091600000|2021-09-08 09:00:00|273.3|273.2|273.9|273.8|274.3|274.2|273|272.9|767802
1631095200000|2021-09-08 10:00:00|274|273.7|275.2|275.1|275.4|275.3|273.8|273.7|1109311
1631098800000|2021-09-08 11:00:00|275.3|275.2|274.9|274.8|275.3|275.2|274.7|274.6|492978
1631102400000|2021-09-08 12:00:00|275|274.9|275|274.9|275|274.9|274.1|274|717614
1631106000000|2021-09-08 13:00:00|275.1|275|277.1|277|277.4|277.3|274.7|274.6|2381197
1631109600000|2021-09-08 14:00:00|277|276.9|275.7|275.5|277.3|277.2|275.6|275.5|1361285
1631113200000|2021-09-08 15:00:00|275.6|275.4|276.3|276.2|276.5|276.4|275.4|275.3|976119
1631170800000|2021-09-09 07:00:00|276.4|276|276.9|276.8|277.6|277.5|275.9|275.7|30
1631174400000|2021-09-09 08:00:00|277|276.9|277.8|277.7|277.9|277.8|276.9|276.8|0
1631178000000|2021-09-09 09:00:00|277.7|277.6|278.9|278.7|280.1|280|277.7|277.6|0
1631181600000|2021-09-09 10:00:00|278.8|278.8|277.6|277.5|279|278.9|277.5|277.4|0
1631185200000|2021-09-09 11:00:00|277.7|277.6|278.9|278.7|278.9|278.8|277.6|277.5|0
1631188800000|2021-09-09 12:00:00|278.8|278.6|279.5|279.4|279.7|279.6|278.5|278.4|0
1631192400000|2021-09-09 13:00:00|279.4|279.3|280|279.8|280.4|280.3|279|278.8|886127
1631196000000|2021-09-09 14:00:00|279.9|279.9|280|279.9|280.3|280.2|279.4|279.3|1676319
1631199600000|2021-09-09 15:00:00|280.1|280|279.8|279.6|280.6|280.5|279.8|279.6|876171
1631257200000|2021-09-10 07:00:00|279.7|279.3|278.9|278.8|279.7|279.3|277.6|277.4|910249
1631260800000|2021-09-10 08:00:00|278.8|278.7|280.1|280|280.2|280|278.7|278.6|1125024
1631264400000|2021-09-10 09:00:00|280.2|280.1|279.5|279.4|280.4|280.2|279.5|279.3|861338
1631268000000|2021-09-10 10:00:00|279.6|279.5|279.5|279.4|279.6|279.5|278.9|278.8|525362
1631271600000|2021-09-10 11:00:00|279.6|279.5|280.1|280|280.1|280|279.6|279.5|902129
1631275200000|2021-09-10 12:00:00|280.2|280.1|280|279.9|280.4|280.3|279.8|279.7|789771
1631278800000|2021-09-10 13:00:00|279.9|279.8|278.8|278.7|280|279.9|278.7|278.5|1360208
1631282400000|2021-09-10 14:00:00|278.7|278.6|279.4|279.3|279.5|279.4|278.6|278.5|2086496
1631286000000|2021-09-10 15:00:00|279.3|279.2|279.7|279.5|279.9|279.8|278.8|278.7|873893
1631516400000|2021-09-13 07:00:00|279.3|279.1|281.9|281.8|282.5|282.4|278.7|278.4|1677260
1631520000000|2021-09-13 08:00:00|282|281.9|281.6|281.5|282|281.9|281.2|281.1|936751
1631523600000|2021-09-13 09:00:00|281.5|281.4|281.4|281.3|281.9|281.8|281.1|281|762403
1631527200000|2021-09-13 10:00:00|281.5|281.4|281.3|281.2|281.9|281.8|281.2|281.1|767928
1631530800000|2021-09-13 11:00:00|281.2|281.1|281.7|281.6|281.7|281.6|281.1|281|493974
1631534400000|2021-09-13 12:00:00|281.8|281.5|282.4|282.3|282.6|282.5|281.5|281.4|915815
1631538000000|2021-09-13 13:00:00|282.5|282.4|282|281.9|282.5|282.4|281.7|281.5|1316139
1631541600000|2021-09-13 14:00:00|281.9|281.8|281.6|281.5|282.2|282.1|281.4|281.3|1251694
1631545200000|2021-09-13 15:00:00|281.5|281.4|280.6|280.5|281.7|281.6|280.6|280.4|691328
1631602800000|2021-09-14 07:00:00|280.8|280.3|280|279.9|281.8|281.6|279.8|279.7|858432
1631606400000|2021-09-14 08:00:00|280.1|280|279.1|279|281|280.8|279.1|279|1059174
1631610000000|2021-09-14 09:00:00|279.2|279.1|279.5|279.4|279.7|279.6|278.6|278.5|658606
1631613600000|2021-09-14 10:00:00|279.6|279.5|279.4|279.3|280|279.9|279.3|279.2|414276
1631617200000|2021-09-14 11:00:00|279.5|279.2|279.1|279|279.8|279.7|279|278.8|480587
1631620800000|2021-09-14 12:00:00|279.2|279.1|280.3|280.2|280.5|280.3|279.1|279|528195
1631624400000|2021-09-14 13:00:00|280.4|280.3|280|279.9|280.6|280.4|279.9|279.8|1858022
1631628000000|2021-09-14 14:00:00|280.1|280|279.3|279.2|280.4|280.3|279|278.9|1238253
1631631600000|2021-09-14 15:00:00|279.4|279.3|279.2|279|279.9|279.7|279.1|279|440935
1631689200000|2021-09-15 07:00:00|279.9|279.4|280.9|280.8|281.5|281.4|279|278.7|1003356
1631692800000|2021-09-15 08:00:00|280.8|280.7|280.6|280.5|281.3|281.2|280.4|280.3|671717
1631696400000|2021-09-15 09:00:00|280.7|280.6|280.8|280.7|281|280.9|280.4|280.3|502517
1631700000000|2021-09-15 10:00:00|280.7|280.6|280.3|280.2|280.7|280.6|280|279.9|401212
1631703600000|2021-09-15 11:00:00|280.4|280.3|280.7|280.6|280.8|280.7|280.2|280.1|478379
1631707200000|2021-09-15 12:00:00|280.8|280.7|280.4|280.3|280.9|280.8|280.3|280.2|977672
1631710800000|2021-09-15 13:00:00|280.5|280.4|279.4|279.3|280.7|280.6|278.5|278.3|1741147
1631714400000|2021-09-15 14:00:00|279.3|279.2|278.4|278.3|279.6|279.5|278.2|278.1|1103295
1631718000000|2021-09-15 15:00:00|278.3|278.2|278|277.8|278.5|278.4|277.9|277.8|953871
1631775600000|2021-09-16 07:00:00|279|277.9|279|278.9|279.9|279.7|278.2|277.9|838831
1631779200000|2021-09-16 08:00:00|279.1|278.8|279.8|279.7|280|279.9|278.8|278.7|848871
1631782800000|2021-09-16 09:00:00|279.7|279.6|280|279.9|280.4|280.3|279.5|279.3|1455460
1631786400000|2021-09-16 10:00:00|280.1|279.8|279.7|279.6|280.2|280.1|279.4|279.3|553890
1631790000000|2021-09-16 11:00:00|279.8|279.7|280.2|280.1|280.6|280.5|279.7|279.6|565370
1631793600000|2021-09-16 12:00:00|280.3|280|279.6|279.5|280.8|280.7|279.6|279.4|961792
1631797200000|2021-09-16 13:00:00|279.7|279.6|278.9|278.8|279.9|279.8|278.9|278.8|1141693
1631800800000|2021-09-16 14:00:00|278.8|278.7|277.7|277.6|278.9|278.8|277.2|277.1|1297253
1631804400000|2021-09-16 15:00:00|277.6|277.5|277.9|277.7|278|277.9|277.5|277.4|465213
1631862000000|2021-09-17 07:00:00|278|277.6|279|278.9|279.2|278.9|277.5|277.3|1063573
1631865600000|2021-09-17 08:00:00|278.9|278.8|278.6|278.5|279.7|279.6|278|277.9|816047
1631869200000|2021-09-17 09:00:00|278.5|278.4|277.3|277.2|278.6|278.5|276.8|276.7|1550490
1631872800000|2021-09-17 10:00:00|277.2|277.1|277|276.9|278.2|278|276.6|276.4|805783
1631876400000|2021-09-17 11:00:00|276.9|276.8|276.7|276.6|277.1|277|276.5|276.4|500106
1631880000000|2021-09-17 12:00:00|276.8|276.7|277.6|277.5|277.7|277.6|276.5|276.4|1005456
1631883600000|2021-09-17 13:00:00|277.7|277.6|277.7|277.6|278.2|278.1|277.3|277.2|1301445
1631887200000|2021-09-17 14:00:00|277.8|277.5|276.7|276.6|277.8|277.7|276.7|276.6|952118
1631890800000|2021-09-17 15:00:00|276.6|276.5|276.1|275.9|277.2|277.1|275.9|275.8|629352
1632121200000|2021-09-20 07:00:00|274.3|274.1|274.6|274.5|275.6|275.2|274.1|273.9|1338976
1632124800000|2021-09-20 08:00:00|274.7|274.4|275.1|275|275.5|275.4|274.4|274.3|1073692
1632128400000|2021-09-20 09:00:00|275.2|275.1|275.2|275.1|275.5|275.4|274.5|274.4|690424
1632132000000|2021-09-20 10:00:00|275.3|275.2|275.8|275.7|275.9|275.8|275.1|275|655904
1632135600000|2021-09-20 11:00:00|275.9|275.8|274.4|274.3|275.9|275.8|274.3|274.2|792040
1632139200000|2021-09-20 12:00:00|274.3|274.2|273.3|273.1|274.4|274.3|273|272.9|1150336
1632142800000|2021-09-20 13:00:00|273.2|273.2|273.3|273.2|273.4|273.3|272.1|272|1388819
1632146400000|2021-09-20 14:00:00|273.2|273.1|273.4|273.3|273.6|273.5|272.7|272.6|1282900
1632150000000|2021-09-20 15:00:00|273.3|273.2|273.6|273.4|273.9|273.7|273.1|273|786957
1632207600000|2021-09-21 07:00:00|274.5|274.1|275.1|275|275.7|275.3|273.7|273.3|1054763
1632211200000|2021-09-21 08:00:00|275|274.9|276.7|276.6|276.7|276.6|275|274.9|863787
1632214800000|2021-09-21 09:00:00|276.8|276.7|275.9|275.8|276.8|276.7|275.6|275.4|475983
1632218400000|2021-09-21 10:00:00|276|275.9|276.9|276.7|276.9|276.8|275.9|275.8|501260
1632222000000|2021-09-21 11:00:00|276.8|276.8|276.1|276|277|276.9|275.9|275.8|364441
1632225600000|2021-09-21 12:00:00|276.2|276.1|275.6|275.5|276.3|276.2|275.4|275.3|528242
1632229200000|2021-09-21 13:00:00|275.7|275.6|276.5|276.3|276.6|276.5|275.4|275.3|785760
1632232800000|2021-09-21 14:00:00|276.4|276.4|275.4|275.3|276.4|276.4|275.4|275.2|725209
1632236400000|2021-09-21 15:00:00|275.3|275.2|275.3|275.2|275.7|275.6|275.2|275|287543
1632294000000|2021-09-22 07:00:00|275.9|275.7|276.8|276.6|277.5|277.3|275.8|275.3|740031
1632297600000|2021-09-22 08:00:00|276.9|276.7|277|276.9|277.6|277.5|276.9|276.7|548239
1632301200000|2021-09-22 09:00:00|276.9|276.8|277.9|277.8|278|277.9|276.8|276.7|478502
1632304800000|2021-09-22 10:00:00|278|277.9|277.5|277.4|278|277.9|277.2|277.1|260666
1632308400000|2021-09-22 11:00:00|277.4|277.3|276.9|276.8|277.5|277.4|276.9|276.8|287218
1632312000000|2021-09-22 12:00:00|277|276.9|277.4|277.3|277.5|277.4|276.4|276.3|462474
1632315600000|2021-09-22 13:00:00|277.5|277.4|276.9|276.8|277.5|277.4|276.8|276.7|773271
1632319200000|2021-09-22 14:00:00|277|276.9|277.3|277.2|277.6|277.5|276.8|276.7|746801
1632322800000|2021-09-22 15:00:00|277.4|277.3|277.2|277|278|277.8|277.2|277|546012
1632380400000|2021-09-23 07:00:00|278|277.8|277.8|277.7|279.9|279.7|277.4|277.3|1078311
1632384000000|2021-09-23 08:00:00|277.9|277.8|277.6|277.5|278|277.8|277.1|277|662639
1632387600000|2021-09-23 09:00:00|277.7|277.6|278.2|278|278.5|278.4|277.6|277.5|466612
1632391200000|2021-09-23 10:00:00|278.3|278.1|279|278.8|279.1|279|277.8|277.7|579384
1632394800000|2021-09-23 11:00:00|278.9|278.9|278.3|278.2|279|278.9|278.2|278.1|321446
1632398400000|2021-09-23 12:00:00|278.2|278.1|278.2|278.1|278.6|278.5|278.1|278|242584
1632402000000|2021-09-23 13:00:00|278.1|278|277.7|277.6|278.3|278.1|277.5|277.4|737241
1632405600000|2021-09-23 14:00:00|277.8|277.5|277.4|277.3|278|277.9|277.1|277|1208614
1632409200000|2021-09-23 15:00:00|277.3|277.2|277.6|277.5|277.8|277.7|277.2|277.1|411528
1632466800000|2021-09-24 07:00:00|277.5|276.6|275.9|275.8|277.5|277.3|275.8|275.7|785043
1632470400000|2021-09-24 08:00:00|276|275.9|275.7|275.6|276.1|275.9|275.4|275.2|925977
1632474000000|2021-09-24 09:00:00|275.6|275.5|275.6|275.5|275.9|275.8|275.4|275.3|627297
1632477600000|2021-09-24 10:00:00|275.5|275.4|275.5|275.4|275.9|275.8|275.4|275.3|695317
1632481200000|2021-09-24 11:00:00|275.4|275.3|277.4|277.3|277.4|277.3|275.3|275.2|1079886
1632484800000|2021-09-24 12:00:00|277.5|277.2|277.4|277.3|277.8|277.7|277.2|277|792927
1632488400000|2021-09-24 13:00:00|277.5|277.4|277.6|277.5|277.8|277.7|276.4|276.3|1217962
1632492000000|2021-09-24 14:00:00|277.7|277.6|277.1|277|277.8|277.7|276.9|276.8|825571
1632495600000|2021-09-24 15:00:00|277.2|277.1|276.4|276.2|277.3|277.2|276.2|276.1|462648
1632726000000|2021-09-27 07:00:00|277.9|277.1|278.2|278|278.6|278.5|277|276.8|6298
1632729600000|2021-09-27 08:00:00|278.1|277.9|278.6|278.5|278.9|278.8|277.7|277.6|0
1632733200000|2021-09-27 09:00:00|278.7|278.4|278.5|278.4|278.9|278.7|277.8|277.7|0
1632736800000|2021-09-27 10:00:00|278.6|278.5|278.1|278|278.9|278.7|278.1|278|0
1632740400000|2021-09-27 11:00:00|278.2|278.1|277.6|277.5|278.3|278.2|277.4|277.3|0
1632744000000|2021-09-27 12:00:00|277.5|277.4|277.3|277.2|277.9|277.8|277.3|277.2|0
1632747600000|2021-09-27 13:00:00|277.4|277.3|277.3|277.2|277.5|277.3|276.9|276.8|0
1632751200000|2021-09-27 14:00:00|277.4|277.1|276.8|276.7|277.6|277.4|276.8|276.7|0
1632754800000|2021-09-27 15:00:00|276.7|276.6|277|276.9|277|276.9|276.4|276.3|0
1632812400000|2021-09-28 07:00:00|276.9|276.8|277.4|277.2|278.3|278.1|276.4|276.1|2202
1632816000000|2021-09-28 08:00:00|277.3|277.3|276.7|276.6|277.6|277.4|275.9|275.8|0
1632819600000|2021-09-28 09:00:00|276.6|276.5|275.9|275.8|276.7|276.6|275.8|275.7|0
1632823200000|2021-09-28 10:00:00|275.8|275.7|275.4|275.3|275.8|275.7|274.6|274.5|0
1632826800000|2021-09-28 11:00:00|275.5|275.4|276|275.9|276|275.9|275.1|274.9|0
1632830400000|2021-09-28 12:00:00|275.9|275.8|275.8|275.7|276.4|276.3|275.2|275.1|0
1632834000000|2021-09-28 13:00:00|275.9|275.8|275.4|275.2|276|275.9|275|274.9|0
1632837600000|2021-09-28 14:00:00|275.3|275.1|274.3|274.2|275.5|275.3|274.3|274.2|267938
1632841200000|2021-09-28 15:00:00|274.4|274.3|274.3|274.2|274.5|274.4|274|273.9|668700
1632898800000|2021-09-29 07:00:00|275|274.8|273.9|273.7|275.7|275.2|273.1|273|1211130
1632902400000|2021-09-29 08:00:00|273.8|273.8|274.7|274.6|274.9|274.7|273.4|273.3|755048
1632906000000|2021-09-29 09:00:00|274.8|274.5|274.4|274.3|275.1|274.9|274.4|274.3|545280
1632909600000|2021-09-29 10:00:00|274.5|274.4|273.5|273.4|274.7|274.6|273.3|273.2|631023
1632913200000|2021-09-29 11:00:00|273.6|273.5|273.3|273.1|273.8|273.6|273.2|273|608798
1632916800000|2021-09-29 12:00:00|273.4|273.2|272.8|272.7|273.6|273.5|272.7|272.6|917965
1632920400000|2021-09-29 13:00:00|272.9|272.8|273.3|273.1|273.6|273.4|272.7|272.6|858634
1632924000000|2021-09-29 14:00:00|273.4|273.2|273.8|273.7|273.9|273.8|273.2|273|753138
1632927600000|2021-09-29 15:00:00|273.9|273.8|273.4|273.3|274|273.9|273.3|273.1|574936
1632985200000|2021-09-30 07:00:00|273.9|273.4|273.7|273.6|275.4|275.3|273|272.9|930480
1632988800000|2021-09-30 08:00:00|273.8|273.7|273.6|273.5|274.3|274.1|272.8|272.7|1161261
1632992400000|2021-09-30 09:00:00|273.7|273.6|273|272.9|274.4|274.3|272.7|272.6|1055096
1632996000000|2021-09-30 10:00:00|272.9|272.8|272.7|272.6|273|272.9|272.2|272|1258362
1632999600000|2021-09-30 11:00:00|272.8|272.5|272.6|272.5|272.9|272.7|271.9|271.8|1227587
1633003200000|2021-09-30 12:00:00|272.7|272.6|273.3|273.2|273.5|273.4|272.3|272.1|533060
1633006800000|2021-09-30 13:00:00|273.2|273.1|272.2|272.1|273.6|273.5|272|271.8|1246230
1633010400000|2021-09-30 14:00:00|272.1|272|272.4|272.2|272.9|272.8|271.8|271.7|1992202
1633014000000|2021-09-30 15:00:00|272.3|272.1|272.2|272|272.4|272.3|271.5|271.3|1059388
1633071600000|2021-10-01 07:00:00|270.4|270.1|270.2|270.1|271.2|271.1|269.4|269.2|1730747
1633075200000|2021-10-01 08:00:00|270.3|270.2|270.1|270|271|270.8|269.4|269.3|914442
1633078800000|2021-10-01 09:00:00|270.2|270.1|269.1|269|270.3|270.2|268.9|268.7|1760603
1633082400000|2021-10-01 10:00:00|269.2|269.1|268.8|268.7|269.6|269.4|268.6|268.5|969118
1633086000000|2021-10-01 11:00:00|268.9|268.8|269.7|269.5|269.8|269.7|268.5|268.3|1026536
1633089600000|2021-10-01 12:00:00|269.8|269.6|268.9|268.8|270.2|270.1|268.8|268.6|738493
1633093200000|2021-10-01 13:00:00|269|268.9|268.8|268.7|269.9|269.8|268.7|268.6|1620170
1633096800000|2021-10-01 14:00:00|268.7|268.6|268.3|268.2|269.3|269.2|268|267.9|1845473
1633100400000|2021-10-01 15:00:00|268.4|268.3|268|267.9|268.8|268.7|267.9|267.8|855759
1633330800000|2021-10-04 07:00:00|268.3|267.2|269.4|269.3|269.9|269.7|267.5|267.2|1432871
1633334400000|2021-10-04 08:00:00|269.3|269.1|269.8|269.7|270.1|270|268.2|268|1522556
1633338000000|2021-10-04 09:00:00|269.9|269.8|269.5|269.4|270.2|270.1|269.2|269.1|532209
1633341600000|2021-10-04 10:00:00|269.6|269.5|269.4|269.3|269.7|269.6|269.1|268.9|567408
1633345200000|2021-10-04 11:00:00|269.5|269.2|269.6|269.4|269.9|269.8|268.8|268.7|521579
1633348800000|2021-10-04 12:00:00|269.5|269.5|269.5|269.4|270|269.8|269.3|269.2|403042
1633352400000|2021-10-04 13:00:00|269.6|269.5|271|270.9|271|270.9|269.4|269.3|813214
1633356000000|2021-10-04 14:00:00|271.1|271|270.2|270.1|271.4|271.2|269.8|269.7|1422781
1633359600000|2021-10-04 15:00:00|270.1|270|270|269.8|270.3|270.1|269.7|269.6|645404
1633417200000|2021-10-05 07:00:00|270.9|270.7|270|269.9|271.1|270.7|269.7|269.5|1909454
1633420800000|2021-10-05 08:00:00|269.9|269.8|270.4|270.3|270.8|270.6|269.9|269.7|1232078
1633424400000|2021-10-05 09:00:00|270.3|270.2|270.3|270.2|271|270.9|270.1|270|1304457
1633428000000|2021-10-05 10:00:00|270.4|270.3|270.3|270.2|270.7|270.5|270.2|270.1|444784
1633431600000|2021-10-05 11:00:00|270.2|270.1|269.9|269.8|270.3|270.2|269.8|269.7|788084
1633435200000|2021-10-05 12:00:00|270|269.9|269.8|269.7|270|269.9|269.6|269.5|543110
1633438800000|2021-10-05 13:00:00|269.9|269.8|270.5|270.4|270.6|270.5|269.9|269.8|803813
1633442400000|2021-10-05 14:00:00|270.6|270.5|270.2|270.1|270.6|270.5|270.2|270.1|603856
1633446000000|2021-10-05 15:00:00|270.1|270|270.5|270.4|270.6|270.5|270.1|270|844928
1633503600000|2021-10-06 07:00:00|268.6|268.2|267.7|267.5|269.9|269.7|267.3|267.1|2468545
1633507200000|2021-10-06 08:00:00|267.6|267.4|267.9|267.7|268.4|268.2|266.4|266.3|1636739
1633510800000|2021-10-06 09:00:00|267.8|267.8|267.1|267|267.9|267.8|266.3|266.2|1234840
1633514400000|2021-10-06 10:00:00|267|266.9|267.8|267.7|268.5|268.4|266.9|266.8|928500
1633518000000|2021-10-06 11:00:00|267.9|267.6|269|268.9|269|268.9|267.5|267.4|990349
1633521600000|2021-10-06 12:00:00|268.9|268.8|269.1|269|269.4|269.3|268.6|268.5|1264100
1633525200000|2021-10-06 13:00:00|269.2|269.1|269.8|269.6|270.8|270.7|269.1|268.9|2078620
1633528800000|2021-10-06 14:00:00|269.7|269.5|269.5|269.4|270.2|270|269.3|269.2|2040349
1633532400000|2021-10-06 15:00:00|269.4|269.3|268.8|268.6|269.7|269.6|268.8|268.6|668441
1633590000000|2021-10-07 07:00:00|270|269.5|270.7|270.6|271|270.8|269.1|268.8|1986256
1633593600000|2021-10-07 08:00:00|270.6|270.5|270.5|270.4|271.2|271.1|270.1|269.9|978249
1633597200000|2021-10-07 09:00:00|270.6|270.5|271.1|271|271.2|271|270.1|270|989409
1633600800000|2021-10-07 10:00:00|271.2|271.1|270.7|270.5|271.5|271.3|270.2|270.1|1050138
1633604400000|2021-10-07 11:00:00|270.6|270.6|270.7|270.5|271.3|271.1|270.3|270.2|704872
1633608000000|2021-10-07 12:00:00|270.6|270.6|270.7|270.6|271.2|271.1|270.5|270.4|578401
1633611600000|2021-10-07 13:00:00|270.8|270.7|270.2|270.1|271|270.8|270.2|270.1|956604
1633615200000|2021-10-07 14:00:00|270.3|270.2|269.9|269.8|270.4|270.3|269.8|269.6|1489818
1633618800000|2021-10-07 15:00:00|270|269.9|269.5|269.3|270.3|270.2|269.3|269.2|1841737
1633676400000|2021-10-08 07:00:00|270|269.6|269.8|269.7|270.7|270.4|269.4|269.3|1093793
1633680000000|2021-10-08 08:00:00|269.7|269.6|269.9|269.8|270.4|270.3|269.2|269.1|999764
1633683600000|2021-10-08 09:00:00|269.8|269.7|269.3|269.2|269.9|269.8|269|268.9|1976470
1633687200000|2021-10-08 10:00:00|269.4|269.3|269.5|269.4|270.2|270.1|269.1|269|911420
1633690800000|2021-10-08 11:00:00|269.6|269.3|270|269.9|270.3|270.2|269.4|269.3|635879
1633694400000|2021-10-08 12:00:00|270.1|270|270.3|270.2|270.5|270.4|269.8|269.7|729391
1633698000000|2021-10-08 13:00:00|270.4|270.3|270.4|270.3|270.8|270.7|270.1|270|772966
1633701600000|2021-10-08 14:00:00|270.5|270.4|269.8|269.7|270.8|270.6|269.8|269.7|754911
1633705200000|2021-10-08 15:00:00|269.7|269.6|269.7|269.5|270.2|270|269.5|269.4|497684
1633935600000|2021-10-11 07:00:00|270|269.7|269.8|269.6|270.6|270.4|268.8|268.6|820100
1633939200000|2021-10-11 08:00:00|269.9|269.7|269.2|269.1|270|269.8|269|268.9|917121
1633942800000|2021-10-11 09:00:00|269.3|269.2|269.8|269.7|270.1|270|269.2|269.1|688939
1633946400000|2021-10-11 10:00:00|269.9|269.8|269.5|269.4|270.1|270|269|268.9|1040588
1633950000000|2021-10-11 11:00:00|269.4|269.3|269.9|269.8|270|269.9|269.4|269.3|322523
1633953600000|2021-10-11 12:00:00|269.8|269.7|270.1|270|270.1|270|269.8|269.6|400389
1633957200000|2021-10-11 13:00:00|270|269.9|270|269.8|270.3|270.1|269.7|269.6|469011
1633960800000|2021-10-11 14:00:00|270.1|269.9|269.9|269.8|270.2|270|269.8|269.7|492215
1633964400000|2021-10-11 15:00:00|270|269.9|269.9|269.7|270.1|270|269.8|269.7|363955
1634022000000|2021-10-12 07:00:00|268.8|268.5|269.2|269.1|269.4|269.3|267.7|267.5|1144685
1634025600000|2021-10-12 08:00:00|269.3|269.2|269.6|269.5|269.9|269.8|269.2|269.1|754144
1634029200000|2021-10-12 09:00:00|269.7|269.6|270.2|270.1|270.3|270.2|269.5|269.3|642177
1634032800000|2021-10-12 10:00:00|270.3|270.2|270|269.9|270.6|270.5|269.7|269.6|680496
1634036400000|2021-10-12 11:00:00|270.1|269.8|269.9|269.8|270.1|269.9|269.7|269.6|557274
1634040000000|2021-10-12 12:00:00|270|269.9|269.8|269.7|270.2|270.1|269.6|269.5|758087
1634043600000|2021-10-12 13:00:00|269.7|269.6|269.4|269.3|269.8|269.7|269.1|269|871888
1634047200000|2021-10-12 14:00:00|269.5|269.4|269.8|269.7|270.2|270.1|269.1|269|982172
1634050800000|2021-10-12 15:00:00|269.9|269.8|270.4|270.2|270.6|270.4|269.8|269.7|916701
1634108400000|2021-10-13 07:00:00|270.7|270.3|268.9|268.7|270.9|270.7|268.3|268.1|2204555
1634112000000|2021-10-13 08:00:00|268.8|268.6|268.8|268.7|269.1|268.9|268.1|267.9|1417516
1634115600000|2021-10-13 09:00:00|268.9|268.6|269.8|269.7|269.8|269.7|268.3|268.2|599486
1634119200000|2021-10-13 10:00:00|269.9|269.8|270|269.9|270.2|270.1|269.7|269.6|427836
1634122800000|2021-10-13 11:00:00|269.9|269.8|270.2|270.1|270.5|270.4|269.5|269.4|643882
1634126400000|2021-10-13 12:00:00|270.1|270|270|269.8|270.6|270.4|269.9|269.8|866261
1634130000000|2021-10-13 13:00:00|269.9|269.7|270.3|270.2|270.8|270.7|269.7|269.6|1063709
1634133600000|2021-10-13 14:00:00|270.2|270.1|270.1|270|270.8|270.7|270|269.9|1014142
1634137200000|2021-10-13 15:00:00|270.2|270.1|270.1|270|270.4|270.3|270|269.9|633610
1634194800000|2021-10-14 07:00:00|270.8|270.5|271.7|271.6|271.8|271.6|269.7|269.6|70
1634198400000|2021-10-14 08:00:00|271.8|271.7|271.6|271.5|272.6|272.5|271.6|271.4|0
1634202000000|2021-10-14 09:00:00|271.7|271.6|272|271.9|272.4|272.2|271.4|271.3|0
1634205600000|2021-10-14 10:00:00|272.1|272|273.2|273.1|273.2|273.1|272.1|271.9|0
1634209200000|2021-10-14 11:00:00|273.3|273|272.6|272.5|273.6|273.5|272.5|272.4|0
1634212800000|2021-10-14 12:00:00|272.5|272.4|272.7|272.6|273.1|273|272.2|272.1|0
1634216400000|2021-10-14 13:00:00|272.6|272.5|272.8|272.7|273.2|273.1|272.6|272.4|0
1634220000000|2021-10-14 14:00:00|272.7|272.6|272.7|272.6|273.2|273.1|272.6|272.5|0
1634223600000|2021-10-14 15:00:00|272.6|272.5|273.1|272.9|273.2|273|272.6|272.5|0
1634281200000|2021-10-15 07:00:00|276|275.5|276.2|276.1|276.6|276.4|274.6|274.4|2763044
1634284800000|2021-10-15 08:00:00|276.1|276|276.3|276.2|276.9|276.8|275.8|275.7|1128752
1634288400000|2021-10-15 09:00:00|276.4|276.3|276.2|276.1|277.4|277.3|275.8|275.7|969506
1634292000000|2021-10-15 10:00:00|276.3|276.2|276.7|276.6|276.9|276.8|276.3|276.2|319068
1634295600000|2021-10-15 11:00:00|276.8|276.7|276.8|276.7|277.1|277|276.7|276.6|336997
1634299200000|2021-10-15 12:00:00|276.7|276.6|276.3|276.2|276.9|276.8|276.2|276.1|307698
1634302800000|2021-10-15 13:00:00|276.2|276.1|275.8|275.7|276.7|276.5|275.8|275.6|2838650
1634306400000|2021-10-15 14:00:00|275.7|275.6|275.3|275.2|275.9|275.8|275|274.9|852595
1634310000000|2021-10-15 15:00:00|275.2|275.1|275.4|275.2|275.4|275.2|274.9|274.8|471410
1634540400000|2021-10-18 07:00:00|274.3|274.1|275.4|275.3|275.9|275.8|273.9|273.6|894429
1634544000000|2021-10-18 08:00:00|275.3|275.2|275|274.9|275.6|275.5|274.8|274.7|415766
1634547600000|2021-10-18 09:00:00|274.9|274.8|274.6|274.5|275.2|275.1|274.4|274.3|491524
1634551200000|2021-10-18 10:00:00|274.7|274.6|274.7|274.5|275.2|275.1|274.5|274.4|404398
1634554800000|2021-10-18 11:00:00|274.6|274.6|274.8|274.7|275.2|275.1|274.6|274.5|445148
1634558400000|2021-10-18 12:00:00|274.7|274.6|274.2|274.1|274.8|274.7|274|273.9|557350
1634562000000|2021-10-18 13:00:00|274.1|274|273.5|273.4|274.5|274.3|273.3|273.1|610256
1634565600000|2021-10-18 14:00:00|273.4|273.3|273.7|273.6|273.9|273.8|273.2|273|533459
1634569200000|2021-10-18 15:00:00|273.6|273.5|274|273.8|274.2|274.1|273.6|273.5|331310
1634626800000|2021-10-19 07:00:00|274.1|273.7|272.2|272.1|274.4|274.2|272.1|272|715331
1634630400000|2021-10-19 08:00:00|272.3|272.2|272.4|272.3|272.8|272.6|271.9|271.8|549712
1634634000000|2021-10-19 09:00:00|272.3|272.2|272|271.9|272.8|272.6|271.7|271.6|606720
1634637600000|2021-10-19 10:00:00|272.1|272|271.1|271|272.1|272|270.9|270.8|823432
1634641200000|2021-10-19 11:00:00|271|270.9|271.1|271|271.7|271.6|271|270.9|631084
1634644800000|2021-10-19 12:00:00|271.2|271.1|270.7|270.6|271.3|271.2|270.5|270.4|674957
1634648400000|2021-10-19 13:00:00|270.8|270.7|270.4|270.2|271.1|271|270.1|270|876861
1634652000000|2021-10-19 14:00:00|270.3|270.3|270.5|270.4|270.6|270.5|270.2|270.1|663056
1634655600000|2021-10-19 15:00:00|270.4|270.3|271|270.8|271.1|271|270.3|270.2|657975
1634713200000|2021-10-20 07:00:00|270.8|270.6|270.8|270.6|271.9|271.7|270.5|270.3|769105
1634716800000|2021-10-20 08:00:00|270.7|270.5|270.5|270.4|270.8|270.6|269.9|269.8|611502
1634720400000|2021-10-20 09:00:00|270.6|270.5|270.8|270.7|270.9|270.8|270.3|270.2|384038
1634724000000|2021-10-20 10:00:00|270.9|270.6|270.5|270.4|271|270.8|270.3|270.2|356417
1634727600000|2021-10-20 11:00:00|270.6|270.5|270.5|270.4|270.6|270.5|270|269.8|500169
1634731200000|2021-10-20 12:00:00|270.4|270.3|271.1|270.9|271.5|271.4|270.4|270.3|447558
1634734800000|2021-10-20 13:00:00|271.2|271|271.6|271.5|271.9|271.8|270.9|270.8|677627
1634738400000|2021-10-20 14:00:00|271.7|271.6|271.2|271.1|271.9|271.7|271|270.9|732430
1634742000000|2021-10-20 15:00:00|271.3|271.2|271.6|271.4|271.9|271.8|271.2|271.1|597946
1634799600000|2021-10-21 07:00:00|271.4|271.1|270.9|270.7|271.9|271.7|270.4|270.3|794029
1634803200000|2021-10-21 08:00:00|270.8|270.8|272.1|272|272.1|272|270.4|270.3|560122
1634806800000|2021-10-21 09:00:00|272.2|272.1|271.9|271.8|272.5|272.4|271.6|271.5|563191
1634810400000|2021-10-21 10:00:00|272|271.9|272.8|272.7|273.2|273|272|271.9|660884
1634814000000|2021-10-21 11:00:00|272.7|272.6|273.3|273.2|273.9|273.8|272.7|272.6|559026
1634817600000|2021-10-21 12:00:00|273.4|273.3|273|272.9|273.8|273.7|273|272.9|611651
1634821200000|2021-10-21 13:00:00|273.1|273|273.4|273.3|273.9|273.8|273.1|273|791665
1634824800000|2021-10-21 14:00:00|273.5|273.4|272.7|272.6|273.5|273.4|272.6|272.5|694405
1634828400000|2021-10-21 15:00:00|272.8|272.7|272.8|272.6|272.9|272.8|272.6|272.5|424246
1634886000000|2021-10-22 07:00:00|272.6|272.1|272.9|272.8|273.8|273.7|271.5|271.2|838859
1634889600000|2021-10-22 08:00:00|272.8|272.7|272.8|272.7|273.1|273|272.6|272.5|439441
1634893200000|2021-10-22 09:00:00|272.9|272.8|272.1|272|273.2|273.1|272|271.9|372361
1634896800000|2021-10-22 10:00:00|272|271.9|271.8|271.7|272.2|272.1|271.6|271.5|413038
1634900400000|2021-10-22 11:00:00|271.9|271.8|271.9|271.8|272.4|272.3|271.7|271.6|328571
1634904000000|2021-10-22 12:00:00|271.8|271.7|271.9|271.8|272.2|272.1|271.7|271.6|550237
1634907600000|2021-10-22 13:00:00|272|271.9|272.6|272.5|272.8|272.6|271.4|271.3|851531
1634911200000|2021-10-22 14:00:00|272.5|272.4|272.8|272.7|273|272.9|272.2|272.1|850208
1634914800000|2021-10-22 15:00:00|272.9|272.8|272.9|272.7|273.6|273.4|272.6|272.5|860876
1635145200000|2021-10-25 07:00:00|271.9|271.8|271.8|271.7|272.1|271.9|270.6|270.4|681224
1635148800000|2021-10-25 08:00:00|271.9|271.8|271.8|271.7|272.2|272.1|271.4|271.2|648445
1635152400000|2021-10-25 09:00:00|271.7|271.6|271.3|271.1|271.8|271.7|271.1|271|418354
1635156000000|2021-10-25 10:00:00|271.4|271.2|271.7|271.5|272.2|272.1|271.3|271.1|485224
1635159600000|2021-10-25 11:00:00|271.6|271.6|272|271.9|272.1|272|271.3|271.2|395519
1635163200000|2021-10-25 12:00:00|272.1|272|272.4|272.3|272.5|272.3|272|271.9|575430
1635166800000|2021-10-25 13:00:00|272.6|272.4|271.1|271|273.1|273|271|270.8|1276365
1635170400000|2021-10-25 14:00:00|271|270.9|271.2|271.1|271.5|271.3|270.3|270.2|1209319
1635174000000|2021-10-25 15:00:00|271.3|271.2|271.1|270.9|271.6|271.5|271.1|270.9|748523
1635231600000|2021-10-26 07:00:00|273.8|273.5|271.3|271.2|275.1|274.8|269|268.5|3026979
1635235200000|2021-10-26 08:00:00|271.2|271.1|270.5|270.3|271.7|271.5|269.9|269.8|1229728
1635238800000|2021-10-26 09:00:00|270.6|270.4|267|266.8|270.8|270.7|266|265.8|3514470
1635242400000|2021-10-26 10:00:00|266.9|266.7|268.4|268.3|268.8|268.5|266.7|266.5|2263032
1635246000000|2021-10-26 11:00:00|268.5|268.4|269.1|268.9|270.3|270.2|268.5|268.4|1521272
1635249600000|2021-10-26 12:00:00|269|268.8|268.6|268.5|270.1|270|268.4|268.3|1082117
1635253200000|2021-10-26 13:00:00|268.5|268.4|268.7|268.6|269.3|269.1|267.7|267.6|1917169
1635256800000|2021-10-26 14:00:00|268.8|268.7|268.5|268.4|269.3|269.2|268.3|268.2|1828327
1635260400000|2021-10-26 15:00:00|268.4|268.3|268.7|268.5|268.8|268.7|268|267.8|1010135
1635318000000|2021-10-27 07:00:00|268.4|268.1|265.4|265.3|268.9|268.7|265.1|265|3880073
1635321600000|2021-10-27 08:00:00|265.3|265.2|265.1|264.9|265.6|265.4|263.9|263.8|2376154
1635325200000|2021-10-27 09:00:00|265.2|265|264.1|264|265.3|265.2|263.3|263.2|1740305
1635328800000|2021-10-27 10:00:00|264|263.9|264.1|263.9|264.9|264.8|263.7|263.6|958208
1635332400000|2021-10-27 11:00:00|264|263.8|263.8|263.7|265.5|265.4|263.8|263.6|1233686
1635336000000|2021-10-27 12:00:00|263.7|263.6|263.9|263.8|264.3|264.2|263.1|263|1452434
1635339600000|2021-10-27 13:00:00|264|263.9|264.5|264.4|265.7|265.6|263.8|263.7|1599774
1635343200000|2021-10-27 14:00:00|264.6|264.5|264.7|264.6|265.1|265|264|263.9|1357576
1635346800000|2021-10-27 15:00:00|264.8|264.7|264.9|264.8|265.1|264.9|263.9|263.8|1379591
1635404400000|2021-10-28 07:00:00|265.3|265|264.2|264.1|265.3|265|262.2|262|2361093
1635408000000|2021-10-28 08:00:00|264.3|264.2|264.4|264.3|265.2|265.1|263.8|263.6|1250568
1635411600000|2021-10-28 09:00:00|264.5|264.4|264.6|264.5|264.9|264.8|263.9|263.7|1501979
1635415200000|2021-10-28 10:00:00|264.5|264.4|263.6|263.5|265|264.9|263.2|263.1|1293048
1635418800000|2021-10-28 11:00:00|263.7|263.6|263.5|263.4|264.1|264|263.4|263.3|802062
1635422400000|2021-10-28 12:00:00|263.6|263.5|263.4|263.3|263.7|263.6|262.8|262.7|1209213
1635426000000|2021-10-28 13:00:00|263.5|263.2|263.1|263|263.9|263.8|263|262.9|1276066
1635429600000|2021-10-28 14:00:00|263|262.9|262.2|262.1|263.3|263.2|261.9|261.8|1596512
1635433200000|2021-10-28 15:00:00|262.1|262|261.6|261.4|262.2|262.1|261.2|261.1|1091553
1635490800000|2021-10-29 07:00:00|261.3|261.2|259.8|259.7|261.5|261.3|259.8|259.7|2061763
1635494400000|2021-10-29 08:00:00|259.9|259.8|259.3|259.2|260.4|260.3|259.3|259.1|1884452
1635498000000|2021-10-29 09:00:00|259.2|259.1|259.1|259|259.5|259.3|258.6|258.4|1404668
1635501600000|2021-10-29 10:00:00|259|258.9|259.4|259.3|259.5|259.3|258.2|258.1|825228
1635505200000|2021-10-29 11:00:00|259.3|259.2|259.9|259.8|260|259.9|259.3|259.2|1104309
1635508800000|2021-10-29 12:00:00|259.8|259.7|259.4|259.3|260|259.9|259.4|259.3|733047
1635512400000|2021-10-29 13:00:00|259.5|259.4|259.2|259.1|259.6|259.5|259.2|259.1|1093781
1635516000000|2021-10-29 14:00:00|259.1|259|258.8|258.7|259.8|259.7|258.5|258.4|1227421
1635519600000|2021-10-29 15:00:00|258.7|258.6|258.9|258.7|259|258.9|258.6|258.4|718812
1635753600000|2021-11-01 08:00:00|259.5|259.2|260.2|260.1|260.7|260.6|258.9|258.7|1212525
1635757200000|2021-11-01 09:00:00|260.1|260|260.6|260.5|261|260.9|259.9|259.8|749234
1635760800000|2021-11-01 10:00:00|260.7|260.6|263.5|263.4|263.8|263.7|260.7|260.6|1427265
1635764400000|2021-11-01 11:00:00|263.4|263.3|262.9|262.8|263.6|263.5|262.4|262.3|637924
1635768000000|2021-11-01 12:00:00|262.8|262.7|263|262.9|263|262.9|262.7|262.6|473704
1635771600000|2021-11-01 13:00:00|262.9|262.8|263.5|263.4|264|263.9|262.9|262.8|919367
1635775200000|2021-11-01 14:00:00|263.4|263.3|263.4|263.3|263.8|263.7|263.1|263|666617
1635778800000|2021-11-01 15:00:00|263.5|263.4|263.6|263.5|263.8|263.7|263|262.9|816727
1635782400000|2021-11-01 16:00:00|263.7|263.4|264.3|264.1|264.3|264.2|263.6|263.4|1051468
1635840000000|2021-11-02 08:00:00|263.2|262.8|261.4|261.3|263.2|262.8|261.1|261|784908
1635843600000|2021-11-02 09:00:00|261.5|261.4|261.6|261.5|261.8|261.7|261|260.8|412805
1635847200000|2021-11-02 10:00:00|261.7|261.6|261.5|261.4|261.9|261.8|260.9|260.8|618313
1635850800000|2021-11-02 11:00:00|261.6|261.5|262.5|262.3|262.5|262.3|261.4|261.2|429551
1635854400000|2021-11-02 12:00:00|262.4|262.4|263.3|263.1|263.8|263.7|262.4|262.3|1757850
1635858000000|2021-11-02 13:00:00|263.4|263.2|263.7|263.6|264|263.9|263.3|263.2|956396
1635861600000|2021-11-02 14:00:00|263.8|263.5|263.2|263.1|263.8|263.5|262.7|262.6|1013666
1635865200000|2021-11-02 15:00:00|263.3|263.2|263.4|263.3|263.9|263.8|263.1|263|1923169
1635868800000|2021-11-02 16:00:00|263.5|263.4|263.3|263.2|263.7|263.6|262.9|262.7|1121840
1635926400000|2021-11-03 08:00:00|262.8|262.6|261.5|261.3|262.9|262.6|260.7|260.5|822599
1635930000000|2021-11-03 09:00:00|261.4|261.4|260.3|260.1|261.8|261.7|260.2|260|1351802
1635933600000|2021-11-03 10:00:00|260.2|260.2|260.9|260.8|261.3|261.2|260.2|260|794182
1635937200000|2021-11-03 11:00:00|260.8|260.7|260.5|260.4|261.1|260.9|260.1|260|583220
1635940800000|2021-11-03 12:00:00|260.6|260.5|260.8|260.7|261.2|261|260.4|260.3|624336
1635944400000|2021-11-03 13:00:00|260.9|260.8|261.9|261.8|262.1|262|260.7|260.6|840296
1635948000000|2021-11-03 14:00:00|261.8|261.7|261.6|261.5|262.4|262.2|261.5|261.3|1008837
1635951600000|2021-11-03 15:00:00|261.7|261.6|261.2|261.1|262.2|262|260.8|260.7|1070207
1635955200000|2021-11-03 16:00:00|261.1|261|261.9|261.7|262|261.8|261.1|261|569130
1636012800000|2021-11-04 08:00:00|262|261.5|262.6|262.5|263.1|263|261.1|261|859131
1636016400000|2021-11-04 09:00:00|262.7|262.6|262.3|262.2|263.1|263|262.3|262.1|593543
1636020000000|2021-11-04 10:00:00|262.2|262.1|261.1|261|262.7|262.5|260.8|260.6|1006566
1636023600000|2021-11-04 11:00:00|261|260.9|260.5|260.4|261.2|261.1|260.5|260.4|550656
1636027200000|2021-11-04 12:00:00|260.6|260.5|261.3|261.1|261.7|261.6|260.5|260.4|512906
1636030800000|2021-11-04 13:00:00|261.2|261.2|262.9|262.8|263.1|263|261.1|261|887017
1636034400000|2021-11-04 14:00:00|263|262.9|262.5|262.4|263.3|263.2|262.3|262.1|854783
1636038000000|2021-11-04 15:00:00|262.4|262.3|263.2|263.1|263.2|263.1|261.8|261.7|896613
1636041600000|2021-11-04 16:00:00|263.3|263.2|263.2|263.1|263.5|263.3|262.8|262.7|1016401
1636099200000|2021-11-05 08:00:00|263|262.5|262.4|262.2|264.3|264.2|262.4|262.2|1444140
1636102800000|2021-11-05 09:00:00|262.3|262.3|260.2|260.1|262.6|262.5|260.1|260|1223811
1636106400000|2021-11-05 10:00:00|260.1|260|260.5|260.4|260.9|260.8|259.5|259.4|1131099
1636110000000|2021-11-05 11:00:00|260.6|260.5|262.6|262.5|262.6|262.5|260.5|260.4|950471
1636113600000|2021-11-05 12:00:00|262.5|262.4|261.7|261.6|262.8|262.7|261.7|261.6|596546
1636117200000|2021-11-05 13:00:00|261.8|261.7|262.4|262.3|262.7|262.6|261.6|261.5|781965
1636120800000|2021-11-05 14:00:00|262.3|262.2|262.8|262.7|262.9|262.8|262.1|262|708122
1636124400000|2021-11-05 15:00:00|262.9|262.8|262.9|262.8|263.4|263.2|262.6|262.5|712847
1636128000000|2021-11-05 16:00:00|263|262.9|263.4|263.2|263.4|263.3|262.8|262.7|943643
1636358400000|2021-11-08 08:00:00|263.8|263.6|261.9|261.8|264|263.9|261.8|261.7|1128732
1636362000000|2021-11-08 09:00:00|261.8|261.7|261.4|261.3|262|261.9|261|260.9|626709
1636365600000|2021-11-08 10:00:00|261.3|261.2|261.5|261.4|261.6|261.5|261.1|261|332958
1636369200000|2021-11-08 11:00:00|261.4|261.3|261.1|261|261.7|261.6|261|260.9|468306
1636372800000|2021-11-08 12:00:00|261.2|261.1|262.2|262.1|262.2|262.1|261.1|261|199863
1636376400000|2021-11-08 13:00:00|262.1|262|262|261.9|262.3|262.2|261.5|261.4|504898
1636380000000|2021-11-08 14:00:00|262.1|262|262.3|262.2|262.8|262.7|262.1|262|544247
1636383600000|2021-11-08 15:00:00|262.4|262.3|261.8|261.7|262.4|262.3|261.5|261.4|551980
1636387200000|2021-11-08 16:00:00|261.7|261.6|261.8|261.6|261.9|261.8|261.5|261.4|392647
1636444800000|2021-11-09 08:00:00|261.4|261.1|262.2|262.1|262.5|262.4|260.6|260.3|680478
1636448400000|2021-11-09 09:00:00|262.1|262|262.2|262.1|262.4|262.2|261.8|261.7|311877
1636452000000|2021-11-09 10:00:00|262.1|262|262.4|262.3|262.6|262.5|262|261.8|542983
1636455600000|2021-11-09 11:00:00|262.3|262.2|262.6|262.5|262.6|262.5|261.9|261.8|378848
1636459200000|2021-11-09 12:00:00|262.7|262.6|263|262.9|263.3|263.2|262.4|262.3|500659
1636462800000|2021-11-09 13:00:00|263.1|263|263.3|263.2|263.5|263.4|263|262.9|369506
1636466400000|2021-11-09 14:00:00|263.4|263.3|263.2|263|264.2|264.1|262.9|262.7|1201227
1636470000000|2021-11-09 15:00:00|263.1|263.1|262.6|262.5|263.3|263.2|262.4|262.3|1137994
1636473600000|2021-11-09 16:00:00|262.5|262.4|261.7|261.6|262.5|262.4|261.7|261.6|1620797
1636531200000|2021-11-10 08:00:00|262.1|261.8|260.6|260.5|262.5|262.3|260.3|260.2|835806
1636534800000|2021-11-10 09:00:00|260.5|260.4|261.7|261.6|261.9|261.8|259.9|259.8|1287569
1636538400000|2021-11-10 10:00:00|261.8|261.7|261.4|261.3|261.8|261.7|260.7|260.6|965862
1636542000000|2021-11-10 11:00:00|261.3|261.2|260.8|260.6|261.3|261.2|260.4|260.3|938849
1636545600000|2021-11-10 12:00:00|260.7|260.7|261.4|261.3|261.5|261.4|260.6|260.5|567544
1636549200000|2021-11-10 13:00:00|261.5|261.4|262.6|262.5|262.6|262.5|261.3|261.2|762320
1636552800000|2021-11-10 14:00:00|262.5|262.4|263.4|263.3|263.6|263.5|262.5|262.4|1007406
1636556400000|2021-11-10 15:00:00|263.5|263.4|263.2|263|263.9|263.7|263|262.9|1221708
1636560000000|2021-11-10 16:00:00|263.3|263.1|263.4|263.3|263.5|263.4|263.1|263|872811
1636617600000|2021-11-11 08:00:00|263.3|263.1|264.5|264.4|264.5|264.4|262.3|262|894581
1636621200000|2021-11-11 09:00:00|264.4|264.3|264.4|264.2|264.8|264.7|263.8|263.7|748859
1636624800000|2021-11-11 10:00:00|264.3|264.1|263.3|263.1|264.4|264.3|262.9|262.8|629737
1636628400000|2021-11-11 11:00:00|263.2|263.2|263.6|263.4|263.8|263.7|262.9|262.8|321734
1636632000000|2021-11-11 12:00:00|263.5|263.5|263.5|263.4|264|263.8|263.3|263.2|298534
1636635600000|2021-11-11 13:00:00|263.4|263.3|263.3|263.2|263.7|263.6|263.2|263.1|329448
1636639200000|2021-11-11 14:00:00|263.4|263.3|262.8|262.7|263.5|263.4|262.6|262.5|640572
1636642800000|2021-11-11 15:00:00|262.9|262.8|263.2|263.1|263.5|263.4|262.8|262.7|496230
1636646400000|2021-11-11 16:00:00|263.3|263.2|263.7|263.6|263.7|263.6|263.1|262.9|460715
1636704000000|2021-11-12 08:00:00|263.1|262.9|263.5|263.4|263.6|263.4|262.1|261.9|932669
1636707600000|2021-11-12 09:00:00|263.6|263.3|264.8|264.7|265|264.9|263.5|263.3|941992
1636711200000|2021-11-12 10:00:00|264.7|264.6|264.4|264.3|264.8|264.7|264.2|264.1|514675
1636714800000|2021-11-12 11:00:00|264.5|264.2|264.3|264.2|264.9|264.7|264.3|264.1|428411
1636718400000|2021-11-12 12:00:00|264.4|264.1|265.5|265.4|265.6|265.5|264.2|264.1|1582172
1636722000000|2021-11-12 13:00:00|265.4|265.3|266|265.9|266|265.9|265.2|265.1|462124
1636725600000|2021-11-12 14:00:00|265.9|265.8|265.6|265.5|266.2|266.1|265.2|265.1|548541
1636729200000|2021-11-12 15:00:00|265.7|265.4|264.6|264.4|265.7|265.5|264.4|264.3|629325
1636732800000|2021-11-12 16:00:00|264.5|264.5|264.5|264.3|264.8|264.6|264.3|264.2|256402
1636963200000|2021-11-15 08:00:00|263.9|263.2|265.2|265.1|265.4|265.2|263.7|263.2|717945
1636966800000|2021-11-15 09:00:00|265.3|265.2|264|263.8|265.5|265.3|263.7|263.6|277852
1636970400000|2021-11-15 10:00:00|263.9|263.9|264.3|264.2|264.3|264.2|263.5|263.4|709284
1636974000000|2021-11-15 11:00:00|264.4|264.3|264.3|264.2|264.7|264.6|264.1|263.9|363323
1636977600000|2021-11-15 12:00:00|264.2|264.1|265.3|265.2|265.3|265.2|264.2|264.1|518877
1636981200000|2021-11-15 13:00:00|265.4|265.1|264.6|264.5|265.4|265.2|264.6|264.4|403237
1636984800000|2021-11-15 14:00:00|264.5|264.4|264.5|264.4|264.9|264.8|264.2|264.1|649919
1636988400000|2021-11-15 15:00:00|264.4|264.3|265|264.9|265.1|264.9|263.9|263.8|607146
1636992000000|2021-11-15 16:00:00|264.9|264.8|264.9|264.7|265|264.9|264.7|264.6|203111
1637049600000|2021-11-16 08:00:00|264.7|264.3|265.8|265.6|265.9|265.8|264.6|264.3|699966
1637053200000|2021-11-16 09:00:00|265.9|265.7|266.9|266.8|266.9|266.8|265.5|265.4|916559
1637056800000|2021-11-16 10:00:00|267|266.9|266.9|266.7|267.5|267.3|266.4|266.3|863727
1637060400000|2021-11-16 11:00:00|267|266.8|267.5|267.4|267.5|267.4|266.7|266.6|409551
1637064000000|2021-11-16 12:00:00|267.4|267.3|267.1|267|268|267.9|267|266.9|491117
1637067600000|2021-11-16 13:00:00|267.2|266.9|266.7|266.6|267.2|267.1|266.5|266.4|321098
1637071200000|2021-11-16 14:00:00|266.6|266.5|265.9|265.8|266.9|266.8|265.9|265.7|385655
1637074800000|2021-11-16 15:00:00|265.8|265.7|264.8|264.7|266|265.8|264.6|264.4|727368
1637078400000|2021-11-16 16:00:00|264.7|264.6|265|264.9|265.1|265|264.6|264.5|382594
1637136000000|2021-11-17 08:00:00|264.3|264|264.9|264.7|265|264.8|263.5|263.4|935600
1637139600000|2021-11-17 09:00:00|264.8|264.8|264|263.9|264.9|264.8|263.7|263.6|519318
1637143200000|2021-11-17 10:00:00|263.9|263.8|263|262.9|264|263.9|262.5|262.4|805427
1637146800000|2021-11-17 11:00:00|263.1|263|262.3|262.2|263.2|263.1|262.1|262|441619
1637150400000|2021-11-17 12:00:00|262.4|262.3|263.6|263.5|263.7|263.6|262.3|262.3|665926
1637154000000|2021-11-17 13:00:00|263.5|263.4|263.5|263.3|263.9|263.8|263.4|263.3|476934
1637157600000|2021-11-17 14:00:00|263.6|263.4|264.4|264.3|264.4|264.3|263.5|263.4|750493
1637161200000|2021-11-17 15:00:00|264.3|264.2|264.8|264.7|265.1|265|264|263.9|831799
1637164800000|2021-11-17 16:00:00|264.7|264.6|264.7|264.5|265.1|265|264.6|264.5|351774
1637222400000|2021-11-18 08:00:00|263.9|263.4|263.3|263.1|264.3|264.1|262.6|262.5|909978
1637226000000|2021-11-18 09:00:00|263.2|263.2|263.9|263.7|264.3|264.2|263.2|263|682523
1637229600000|2021-11-18 10:00:00|263.8|263.8|263|262.9|263.9|263.8|262.6|262.4|1428184
1637233200000|2021-11-18 11:00:00|263.1|263|262.9|262.8|263.1|263|262.3|262.2|576816
1637236800000|2021-11-18 12:00:00|262.8|262.7|263.2|263.1|263.3|263.2|262.7|262.6|489896
1637240400000|2021-11-18 13:00:00|263.1|263|262.9|262.8|263.2|263|262.6|262.5|465352
1637244000000|2021-11-18 14:00:00|262.8|262.7|261|260.9|262.8|262.8|260.7|260.6|1737189
1637247600000|2021-11-18 15:00:00|260.9|260.8|260.7|260.6|261|260.9|260.5|260.4|1057289
1637251200000|2021-11-18 16:00:00|260.6|260.5|261.2|261.1|261.6|261.4|260.6|260.5|714448
1637308800000|2021-11-19 08:00:00|261.3|261.2|260|259.9|262|261.5|259.7|259.6|1076912
1637312400000|2021-11-19 09:00:00|259.9|259.8|258.8|258.7|260.5|260.3|258.5|258.3|1083438
1637316000000|2021-11-19 10:00:00|258.9|258.8|258.6|258.5|259.8|259.7|258|257.8|1375587
1637319600000|2021-11-19 11:00:00|258.7|258.6|258|257.9|258.9|258.7|257.8|257.7|602258
1637323200000|2021-11-19 12:00:00|258.1|257.8|258.3|258.2|258.9|258.8|258|257.8|507353
1637326800000|2021-11-19 13:00:00|258.4|258.3|259.1|258.9|259.1|259|258|257.9|741463
1637330400000|2021-11-19 14:00:00|259|258.8|260.1|260|260.2|260|259|258.8|1757205
1637334000000|2021-11-19 15:00:00|260|259.9|257.9|257.8|260|259.9|257.6|257.5|1272523
1637337600000|2021-11-19 16:00:00|257.8|257.7|257.6|257.5|258|257.8|257.3|257.2|800811
1637568000000|2021-11-22 08:00:00|263|262.8|263.3|263.2|265.8|265.5|260.6|260.4|5073553
1637571600000|2021-11-22 09:00:00|263.2|263.1|263.9|263.8|264.1|264|262.1|262|1809285
1637575200000|2021-11-22 10:00:00|264|263.9|264|263.9|264.6|264.5|263.8|263.7|1576599
1637578800000|2021-11-22 11:00:00|264.1|264|264.5|264.4|264.8|264.7|263.9|263.8|1126708
1637582400000|2021-11-22 12:00:00|264.4|264.3|264.7|264.6|264.8|264.7|263.9|263.8|1063717
1637586000000|2021-11-22 13:00:00|264.6|264.5|264.9|264.8|265|264.8|264.1|264|919694
1637589600000|2021-11-22 14:00:00|264.8|264.7|266.7|266.6|267.7|267.6|264.8|264.7|4416626
1637593200000|2021-11-22 15:00:00|266.6|266.5|267.1|267|268.2|268|266.3|266.2|3695581
1637596800000|2021-11-22 16:00:00|267.2|267.1|266.9|266.8|267.6|267.4|266.7|266.6|1568315
1637654400000|2021-11-23 08:00:00|265.8|265.1|267.3|267.2|267.6|267.5|264.7|264.3|1886636
1637658000000|2021-11-23 09:00:00|267.2|267.1|266.7|266.6|267.5|267.4|266|265.9|890612
1637661600000|2021-11-23 10:00:00|266.6|266.5|266.1|265.9|266.9|266.8|265.8|265.7|988318
1637665200000|2021-11-23 11:00:00|266.2|266|265.6|265.5|266.4|266.3|265.3|265.2|887115
1637668800000|2021-11-23 12:00:00|265.7|265.6|266.7|266.6|266.8|266.7|265.7|265.6|397401
1637672400000|2021-11-23 13:00:00|266.8|266.5|266|265.9|266.8|266.7|265.9|265.8|607780
1637676000000|2021-11-23 14:00:00|266.1|266|266.1|266|266.5|266.4|265.9|265.8|808451
1637679600000|2021-11-23 15:00:00|266.2|266.1|266.4|266.3|266.6|266.5|265.8|265.7|763322
1637683200000|2021-11-23 16:00:00|266.5|266.4|266.4|266.3|267.2|267|266.4|266.2|567412
1637740800000|2021-11-24 08:00:00|267.2|266.8|269.3|269.2|269.4|269.3|266.5|266.3|1471213
1637744400000|2021-11-24 09:00:00|269.2|269.1|269.7|269.6|269.9|269.7|268.6|268.5|1595916
1637748000000|2021-11-24 10:00:00|269.6|269.5|272.3|272.2|272.5|272.3|269.5|269.4|2420762
1637751600000|2021-11-24 11:00:00|272.4|272.1|272.4|272.2|272.5|272.4|270.9|270.8|1879797
1637755200000|2021-11-24 12:00:00|272.5|272.3|273.2|273.1|273.4|273.3|272.3|272.2|1750593
1637758800000|2021-11-24 13:00:00|273.3|273|272.1|272|273.3|273.2|271.8|271.7|1063858
1637762400000|2021-11-24 14:00:00|272|271.9|273.7|273.6|273.8|273.7|271.9|271.7|1541952
1637766000000|2021-11-24 15:00:00|273.8|273.7|274.3|274.2|274.9|274.8|273.2|273|2391433
1637769600000|2021-11-24 16:00:00|274.2|274.1|274.9|274.7|275.1|275|274.2|274.1|1048651
1637827200000|2021-11-25 08:00:00|274.5|272.8|271.6|271.5|274.5|273.9|271.3|271.1|1220991
1637830800000|2021-11-25 09:00:00|271.5|271.4|270.2|270|271.7|271.6|269.7|269.6|869239
1637834400000|2021-11-25 10:00:00|270.3|270.1|271|270.9|271|270.9|269|268.8|653179
1637838000000|2021-11-25 11:00:00|271.1|271|269.8|269.7|271.4|271.3|269.7|269.6|604757
1637841600000|2021-11-25 12:00:00|269.7|269.6|269.7|269.6|270.2|270|269.4|269.2|620366
1637845200000|2021-11-25 13:00:00|269.6|269.5|268.9|268.8|269.6|269.5|268.8|268.7|792949
1637848800000|2021-11-25 14:00:00|268.8|268.7|269.5|269.4|269.5|269.4|268.5|268.4|745752
1637852400000|2021-11-25 15:00:00|269.6|269.5|268.7|268.5|269.7|269.6|268.6|268.5|959249
1637856000000|2021-11-25 16:00:00|268.6|268.6|268.9|268.7|269.1|269|268.5|268.4|537144
1637913600000|2021-11-26 08:00:00|264.1|263.5|264.2|264|264.9|264.8|262|261.8|2629199
1637917200000|2021-11-26 09:00:00|264.1|264.1|264.5|264.4|265|264.9|263.7|263.5|1362148
1637920800000|2021-11-26 10:00:00|264.6|264.5|263.4|263.3|264.9|264.8|263.1|263|930992
1637924400000|2021-11-26 11:00:00|263.3|263.2|262.9|262.7|263.7|263.5|262.8|262.6|662188
1637928000000|2021-11-26 12:00:00|262.8|262.8|261.6|261.5|263.1|263|261.6|261.4|708357
1637931600000|2021-11-26 13:00:00|261.7|261.6|262.4|262.3|262.5|262.4|261.3|261.1|816377
1637935200000|2021-11-26 14:00:00|262.3|262.2|262.5|262.4|262.8|262.7|261.9|261.8|878019
1637938800000|2021-11-26 15:00:00|262.6|262.5|261.5|261.4|262.9|262.8|261.4|261.2|1293741
1637942400000|2021-11-26 16:00:00|261.6|261.5|260.9|260.7|261.6|261.5|260.8|260.7|982280
1638172800000|2021-11-29 08:00:00|262.3|262.2|261.7|261.6|263|262.8|260.6|260.4|1690094
1638176400000|2021-11-29 09:00:00|261.8|261.5|262|261.9|262.9|262.8|261.7|261.5|1203395
1638180000000|2021-11-29 10:00:00|262.1|261.8|262.6|262.5|262.9|262.7|261.8|261.6|694361
1638183600000|2021-11-29 11:00:00|262.7|262.6|263.7|263.5|263.8|263.7|262.7|262.5|453970
1638187200000|2021-11-29 12:00:00|263.8|263.6|263.6|263.4|264|263.9|263.6|263.4|501978
1638190800000|2021-11-29 13:00:00|263.5|263.3|263.6|263.5|263.9|263.8|263.4|263.2|423830
1638194400000|2021-11-29 14:00:00|263.5|263.4|263.9|263.7|263.9|263.8|263.4|263.3|582714
1638198000000|2021-11-29 15:00:00|263.8|263.6|262.6|262.5|263.9|263.8|262.5|262.4|565601
1638201600000|2021-11-29 16:00:00|262.5|262.4|262.5|262.4|263|262.9|262.4|262.3|570430
1638259200000|2021-11-30 08:00:00|261.5|261.2|260.2|260|261.8|261.7|259.9|259.8|1678266
1638262800000|2021-11-30 09:00:00|260.1|259.9|260.4|260.3|260.5|260.4|259.5|259.4|806192
1638266400000|2021-11-30 10:00:00|260.5|260.2|261.2|261.1|261.5|261.4|259.8|259.6|1199055
1638270000000|2021-11-30 11:00:00|261.1|261|261.1|261|261.6|261.4|260.8|260.6|593652
1638273600000|2021-11-30 12:00:00|261|260.9|260.4|260.3|261.2|261.1|260.3|260.2|428158
1638277200000|2021-11-30 13:00:00|260.5|260.2|260.8|260.7|260.9|260.8|259.8|259.7|613519
1638280800000|2021-11-30 14:00:00|260.7|260.6|259.9|259.8|261|260.8|259.5|259.3|1001747
1638284400000|2021-11-30 15:00:00|259.8|259.7|260.2|260.1|261.4|261.3|259.4|259.3|1456199
1638288000000|2021-11-30 16:00:00|260.1|260|261.5|261.4|261.9|261.8|260|259.9|1811823
1638345600000|2021-12-01 08:00:00|261.7|261.2|262.1|262|262.2|262|260.5|260.2|1696253
1638349200000|2021-12-01 09:00:00|262|261.9|261.3|261.2|262.3|262.2|260.6|260.5|1404263
1638352800000|2021-12-01 10:00:00|261.2|261.1|262.7|262.6|262.9|262.8|260.5|260.4|861625
1638356400000|2021-12-01 11:00:00|262.6|262.5|263.3|263.2|263.3|263.2|262.3|262.2|612860
1638360000000|2021-12-01 12:00:00|263.4|263.3|263.7|263.6|263.9|263.7|263|262.9|595952
1638363600000|2021-12-01 13:00:00|263.6|263.5|263.2|263.1|263.9|263.7|263.1|262.9|1045196
1638367200000|2021-12-01 14:00:00|263.3|263.2|262.2|262.1|263.3|263.2|262.1|262|994162
1638370800000|2021-12-01 15:00:00|262.1|262|262.4|262.3|262.7|262.5|262|261.8|747104
1638374400000|2021-12-01 16:00:00|262.3|262.2|263.2|263|263.3|263.2|262.2|262.1|528614
1638432000000|2021-12-02 08:00:00|262.7|262.1|260.9|260.8|262.9|262.6|260.8|260.7|880944
1638435600000|2021-12-02 09:00:00|260.8|260.7|260.5|260.3|260.9|260.8|259.9|259.8|1201717
1638439200000|2021-12-02 10:00:00|260.6|260.4|261|260.9|261.6|261.5|260|259.9|1311160
1638442800000|2021-12-02 11:00:00|261.1|260.8|260.5|260.4|261.2|261.1|260.1|260|524243
1638446400000|2021-12-02 12:00:00|260.6|260.5|259.9|259.7|260.7|260.5|259.4|259.2|730207
1638450000000|2021-12-02 13:00:00|260|259.8|259.5|259.3|260.3|260.2|259.2|259.1|547964
1638453600000|2021-12-02 14:00:00|259.4|259.4|259.7|259.6|260.6|260.5|259.2|259|1086948
1638457200000|2021-12-02 15:00:00|259.8|259.7|260.6|260.5|260.9|260.7|259.6|259.5|1026473
1638460800000|2021-12-02 16:00:00|260.7|260.4|260.2|260.1|260.7|260.5|260|259.9|396043
1638518400000|2021-12-03 08:00:00|261.5|260.4|257.6|257.5|261.5|260.6|257.3|257.2|1914738
1638522000000|2021-12-03 09:00:00|257.7|257.4|257.6|257.4|258.4|258.3|257.2|257.1|497067
1638525600000|2021-12-03 10:00:00|257.5|257.3|257.3|257.2|257.6|257.4|257|256.9|885940
1638529200000|2021-12-03 11:00:00|257.4|257.3|257.1|257|257.5|257.4|256.8|256.6|627483
1638532800000|2021-12-03 12:00:00|257.2|257.1|257.7|257.6|258.1|258|257.1|257|271285
1638536400000|2021-12-03 13:00:00|257.6|257.5|257.2|257.1|257.7|257.6|256.5|256.4|1213108
1638540000000|2021-12-03 14:00:00|257.3|257.2|257.3|257.2|258.2|258|257.2|257.2|1033537
1638543600000|2021-12-03 15:00:00|257.2|257.1|257.5|257.4|257.7|257.6|257|256.9|986758
1638547200000|2021-12-03 16:00:00|257.4|257.3|257.2|257.1|257.6|257.5|256.8|256.7|387883
1638777600000|2021-12-06 08:00:00|259.1|259|256.7|256.6|259.1|259|256.1|255.9|2177501
1638781200000|2021-12-06 09:00:00|256.6|256.5|257|256.9|257.5|257.3|256.6|256.5|999949
1638784800000|2021-12-06 10:00:00|257.1|257|256.5|256.3|257.2|257.1|256.4|256.3|1059262
1638788400000|2021-12-06 11:00:00|256.6|256.4|257.5|257.4|257.8|257.7|256.6|256.3|638964
1638792000000|2021-12-06 12:00:00|257.6|257.5|257.1|257|257.6|257.5|257|256.9|667589
1638795600000|2021-12-06 13:00:00|257|256.9|257.1|257|257.4|257.3|256.9|256.8|765868
1638799200000|2021-12-06 14:00:00|257|256.9|257.8|257.7|257.9|257.8|256.7|256.6|1575228
1638802800000|2021-12-06 15:00:00|257.7|257.6|258.5|258.4|258.8|258.7|257.7|257.6|1408898
1638806400000|2021-12-06 16:00:00|258.6|258.3|258.4|258.2|258.6|258.5|258.1|258|1072012
1638864000000|2021-12-07 08:00:00|259.5|259.4|261.6|261.5|261.8|261.6|258|257.8|1561574
1638867600000|2021-12-07 09:00:00|261.7|261.6|262.4|262.3|262.4|262.3|261.5|261.4|1086777
1638871200000|2021-12-07 10:00:00|262.3|262.2|262.4|262.3|263|262.9|262|261.8|1085246
1638874800000|2021-12-07 11:00:00|262.3|262.2|262.4|262.3|262.7|262.6|262.3|262.1|315248
1638878400000|2021-12-07 12:00:00|262.5|262.4|262.6|262.5|262.8|262.7|262.4|262.3|430837
1638882000000|2021-12-07 13:00:00|262.7|262.6|263|262.9|263.8|263.7|262.7|262.6|855342
1638885600000|2021-12-07 14:00:00|262.9|262.8|263.1|262.9|263.4|263.3|262.5|262.4|1055285
1638889200000|2021-12-07 15:00:00|263|263|260|259.9|263.1|263|259.7|259.6|3115338
1638892800000|2021-12-07 16:00:00|260.1|260|260.5|260.4|260.7|260.6|260|259.9|905468
1638950400000|2021-12-08 08:00:00|260.4|260|260.6|260.5|260.9|260.5|259.5|259.1|999605
1638954000000|2021-12-08 09:00:00|260.7|260.6|260.8|260.7|261.2|261.1|260.3|260.1|1139688
1638957600000|2021-12-08 10:00:00|260.9|260.8|260.2|260.1|261|260.9|260.1|260|558962
1638961200000|2021-12-08 11:00:00|260.1|260|260.6|260.5|261.3|261.2|259.9|259.8|1083953
1638964800000|2021-12-08 12:00:00|260.7|260.6|260.4|260.3|261|260.9|259.8|259.7|662841
1638968400000|2021-12-08 13:00:00|260.3|260.2|259.9|259.7|260.4|260.3|259.8|259.7|498940
1638972000000|2021-12-08 14:00:00|259.8|259.6|260.1|259.9|260.2|260.1|259.6|259.4|865358
1638975600000|2021-12-08 15:00:00|260|260|260.2|260.1|260.9|260.8|260|259.9|1224616
1638979200000|2021-12-08 16:00:00|260.3|260.2|260.3|260.1|260.5|260.3|260|259.9|737491
1639036800000|2021-12-09 08:00:00|260|259.9|260.9|260.8|261.2|261.1|259.6|259.2|988149
1639040400000|2021-12-09 09:00:00|260.8|260.7|261.2|261.1|261.2|261.1|260.5|260.4|420704
1639044000000|2021-12-09 10:00:00|261.1|261|260.3|260.2|261.1|261|259.8|259.7|756849
1639047600000|2021-12-09 11:00:00|260.4|260.3|260.1|260|260.7|260.6|259.8|259.7|285186
1639051200000|2021-12-09 12:00:00|260.2|260.1|259.4|259.3|260.2|260.1|259.4|259.3|495078
1639054800000|2021-12-09 13:00:00|259.5|259.4|259.7|259.6|260.8|260.7|259.4|259.3|1257652
1639058400000|2021-12-09 14:00:00|259.8|259.7|260.8|260.7|260.8|260.7|259.7|259.6|852569
1639062000000|2021-12-09 15:00:00|260.7|260.6|261.2|261.1|261.3|261.2|260.5|260.4|1548731
1639065600000|2021-12-09 16:00:00|261.3|261.2|260.7|260.6|261.3|261.2|260.7|260.5|622491
1639123200000|2021-12-10 08:00:00|261.3|261|261.5|261.4|262.2|262.1|260.8|260.4|621914
1639126800000|2021-12-10 09:00:00|261.6|261.5|261.5|261.4|261.6|261.5|261.2|261|205571
1639130400000|2021-12-10 10:00:00|261.4|261.3|261.4|261.3|261.7|261.6|261.2|261|638537
1639134000000|2021-12-10 11:00:00|261.5|261.4|262.3|262.1|262.5|262.3|261.5|261.4|201900
1639137600000|2021-12-10 12:00:00|262.4|262.2|262.2|262.1|262.5|262.3|261.9|261.8|128258
1639141200000|2021-12-10 13:00:00|262.3|262.2|263.9|263.7|264.3|264.2|262.2|262.1|923712
1639144800000|2021-12-10 14:00:00|263.8|263.8|263.9|263.7|264.1|264|263.2|263|513366
1639148400000|2021-12-10 15:00:00|263.8|263.8|262.9|262.8|263.8|263.8|262.5|262.4|366034
1639152000000|2021-12-10 16:00:00|263|262.9|263.1|262.9|263.1|262.9|262.5|262.3|177363
1639382400000|2021-12-13 08:00:00|263.1|263|264.1|263.9|264.7|264.5|262.7|262.5|652439
1639386000000|2021-12-13 09:00:00|264|264|263.8|263.7|264.3|264.2|263.6|263.5|503059
1639389600000|2021-12-13 10:00:00|263.7|263.6|263.2|263.1|263.9|263.8|262.8|262.7|519240
1639393200000|2021-12-13 11:00:00|263.1|263|263.1|263|263.4|263.2|262.8|262.7|456076
1639396800000|2021-12-13 12:00:00|263|262.9|262.6|262.5|263.1|263|262.6|262.5|317839
1639400400000|2021-12-13 13:00:00|262.7|262.6|263|262.9|263.2|263.1|262.1|262|712729
1639404000000|2021-12-13 14:00:00|263.1|263|262.3|262.2|263.1|263|262.1|262|839327
1639407600000|2021-12-13 15:00:00|262.4|262.3|262.1|262|262.8|262.6|261.9|261.8|842997
1639411200000|2021-12-13 16:00:00|262.2|262.1|262.1|262|262.3|262.2|261.8|261.7|372642
1639468800000|2021-12-14 08:00:00|262.4|262.1|263.1|263|263.4|263.2|261.9|261.5|722872
1639472400000|2021-12-14 09:00:00|263|262.9|263|262.9|264.1|264|262.7|262.6|700653
1639476000000|2021-12-14 10:00:00|262.9|262.8|263.3|263.2|263.5|263.4|262.7|262.6|379251
1639479600000|2021-12-14 11:00:00|263.2|263.1|264|263.9|264.1|264|263.2|263.1|535465
1639483200000|2021-12-14 12:00:00|263.9|263.8|263.7|263.6|264|263.9|263.5|263.4|262764
1639486800000|2021-12-14 13:00:00|263.6|263.5|262.7|262.6|263.6|263.5|262.5|262.4|262461
1639490400000|2021-12-14 14:00:00|262.6|262.5|263|262.8|263.2|263|262.3|262.2|480046
1639494000000|2021-12-14 15:00:00|262.9|262.7|262.4|262.3|262.9|262.8|262.1|262|582588
1639497600000|2021-12-14 16:00:00|262.3|262.2|262.7|262.6|262.8|262.7|262.3|262.2|434010
1639555200000|2021-12-15 08:00:00|262.5|262.1|261.8|261.7|263.2|263|261.6|261.5|742932
1639558800000|2021-12-15 09:00:00|261.9|261.8|261.6|261.5|262.1|262|261.1|261|438203
1639562400000|2021-12-15 10:00:00|261.5|261.4|261.1|261|261.8|261.7|261.1|261|412073
1639566000000|2021-12-15 11:00:00|261.2|261.1|261.3|261.2|261.6|261.5|260.9|260.8|364470
1639569600000|2021-12-15 12:00:00|261.2|261.1|260.7|260.5|261.3|261.2|260.6|260.5|381676
1639573200000|2021-12-15 13:00:00|260.6|260.6|260.7|260.5|261|260.9|260.4|260.3|329463
1639576800000|2021-12-15 14:00:00|260.6|260.6|260.8|260.7|260.9|260.8|260.2|260.1|559479
1639580400000|2021-12-15 15:00:00|260.7|260.6|260.3|260.2|260.8|260.7|260|259.9|708773
1639584000000|2021-12-15 16:00:00|260.2|260.1|260.5|260.3|260.6|260.5|260.2|260.1|363770
1639641600000|2021-12-16 08:00:00|262|261.4|262.1|262|262.7|262.6|261.3|261|580512
1639645200000|2021-12-16 09:00:00|262.2|261.9|261.5|261.4|262.3|262.2|261.4|261.3|394369
1639648800000|2021-12-16 10:00:00|261.4|261.3|261.8|261.7|262.1|261.9|261.1|260.9|513154
1639652400000|2021-12-16 11:00:00|261.9|261.8|261.7|261.6|262.5|262.3|261.6|261.5|491075
1639656000000|2021-12-16 12:00:00|261.6|261.5|260.9|260.8|261.9|261.7|260.8|260.7|612252
1639659600000|2021-12-16 13:00:00|261|260.9|260.3|260.1|261.2|261.1|260.1|259.9|554586
1639663200000|2021-12-16 14:00:00|260.2|260|260.4|260.3|260.6|260.5|259.7|259.6|559581
1639666800000|2021-12-16 15:00:00|260.3|260.2|261.9|261.7|262.2|262.1|260.2|260.1|772877
1639670400000|2021-12-16 16:00:00|262|261.8|262|261.9|262.2|262.1|261.7|261.6|456524
1639728000000|2021-12-17 08:00:00|261.3|260.8|263.2|263.1|263.5|263.3|260.9|260.6|1123714
1639731600000|2021-12-17 09:00:00|263.3|263|264.3|264.2|264.4|264.2|262.8|262.7|541062
1639735200000|2021-12-17 10:00:00|264.4|264.3|266.1|266|266.3|266.2|263.7|263.6|2094945
1639738800000|2021-12-17 11:00:00|266.2|266.1|267|266.8|267|266.9|265|264.9|1237906
1639742400000|2021-12-17 12:00:00|267.1|266.9|266.8|266.7|267.6|267.5|266.7|266.6|757076
1639746000000|2021-12-17 13:00:00|266.9|266.8|267.3|267.1|267.6|267.5|266.7|266.5|651548
1639749600000|2021-12-17 14:00:00|267.2|267.2|266.4|266.3|267.5|267.4|266.1|266|1483167
1639753200000|2021-12-17 15:00:00|266.3|266.2|266.8|266.7|267|266.9|265.8|265.7|842863
1639756800000|2021-12-17 16:00:00|266.9|266.8|267.1|266.9|267.2|267.1|266.7|266.6|1023253
1639987200000|2021-12-20 08:00:00|265.9|265.2|265.8|265.7|266.9|266.4|264.5|264.2|1367957
1639990800000|2021-12-20 09:00:00|265.7|265.6|265.7|265.6|265.9|265.8|264.4|264.3|1194919
1639994400000|2021-12-20 10:00:00|265.6|265.5|266.7|266.5|267.6|267.5|265.6|265.5|568603
1639998000000|2021-12-20 11:00:00|266.6|266.6|266.2|266|266.7|266.6|265.7|265.6|533978
1640001600000|2021-12-20 12:00:00|266.1|266.1|266.2|266.1|266.6|266.5|265.9|265.8|683740
1640005200000|2021-12-20 13:00:00|266.3|266.2|266.5|266.4|266.6|266.5|266.1|266|432879
1640008800000|2021-12-20 14:00:00|266.4|266.3|266.7|266.5|267|266.9|266|265.9|893948
1640012400000|2021-12-20 15:00:00|266.8|266.6|266.8|266.7|267|266.9|266.2|266.1|746078
1640016000000|2021-12-20 16:00:00|266.9|266.6|267.4|267.3|267.5|267.4|266.7|266.6|595404
1640073600000|2021-12-21 08:00:00|269.6|269|271|270.9|271.2|271.1|268.3|268|1465932
1640077200000|2021-12-21 09:00:00|271.1|271|271|270.9|272.5|272.4|270.9|270.8|1295229
1640080800000|2021-12-21 10:00:00|271.1|271|271.3|271.2|271.5|271.4|270.9|270.8|806905
1640084400000|2021-12-21 11:00:00|271.4|271.3|271.6|271.5|271.9|271.8|271.1|271|485818
1640088000000|2021-12-21 12:00:00|271.5|271.4|271.2|271.1|271.6|271.5|271|270.9|329257
1640091600000|2021-12-21 13:00:00|271.1|271|270.9|270.8|271.4|271.2|270.9|270.8|311066
1640095200000|2021-12-21 14:00:00|271|270.9|270.1|270|271|270.9|269.8|269.7|615798
1640098800000|2021-12-21 15:00:00|270.2|270.1|269.6|269.5|270.4|270.3|269.4|269.2|1001055
1640102400000|2021-12-21 16:00:00|269.5|269.4|269.7|269.5|269.8|269.7|269.1|269|478168
1640160000000|2021-12-22 08:00:00|268.9|268.7|268.2|268.1|269.5|269.3|267.7|267.6|602660
1640163600000|2021-12-22 09:00:00|268.1|268|269|268.9|269.2|269|268|267.9|644896
1640167200000|2021-12-22 10:00:00|268.9|268.8|269.5|269.4|269.9|269.8|268.8|268.6|541117
1640170800000|2021-12-22 11:00:00|269.4|269.3|270.6|270.5|271|270.8|269.4|269.3|687486
1640174400000|2021-12-22 12:00:00|270.5|270.4|269.6|269.5|270.5|270.4|269.5|269.4|491786
1640178000000|2021-12-22 13:00:00|269.5|269.4|269.8|269.7|270.4|270.3|269.3|269.2|831608
1640181600000|2021-12-22 14:00:00|269.7|269.6|270.5|270.4|270.6|270.5|269.7|269.5|556086
1640185200000|2021-12-22 15:00:00|270.6|270.5|271|270.9|271|270.9|270.5|270.4|704792
1640188800000|2021-12-22 16:00:00|271.1|271|271.7|271.6|271.8|271.6|271|270.9|384988
1640246400000|2021-12-23 08:00:00|271.9|271.4|271.6|271.5|272.9|272.3|271.4|271.2|833797
1640250000000|2021-12-23 09:00:00|271.7|271.6|271.9|271.8|272.2|272|271.6|271.4|375782
1640253600000|2021-12-23 10:00:00|272|271.9|272|271.9|272.3|272.2|271.5|271.4|497331
1640257200000|2021-12-23 11:00:00|272.1|272|272.5|272.4|272.6|272.5|272|271.9|316767
1640260800000|2021-12-23 12:00:00|272.6|272.5|272.3|272.1|272.6|272.5|272|271.8|416752
1640264400000|2021-12-23 13:00:00|272.2|272.2|272.4|272.3|272.5|272.4|271.9|271.7|354140
1640268000000|2021-12-23 14:00:00|272.5|272.4|273|272.8|273.3|273.2|272.4|272.3|731037
1640271600000|2021-12-23 15:00:00|272.9|272.7|272.7|272.6|273|272.9|272.6|272.4|613110
1640275200000|2021-12-23 16:00:00|272.6|272.5|272.3|272.1|272.8|272.7|271.9|271.8|401615
1640332800000|2021-12-24 08:00:00|272|271.9|272.2|272.1|272.5|272.4|271.7|271.1|242471
1640336400000|2021-12-24 09:00:00|272.1|272|272.3|272.1|272.6|272.4|272|271.9|177530
1640340000000|2021-12-24 10:00:00|272.2|272.2|272.4|272.3|272.4|272.3|272.2|272.1|51133
1639382400000|2021-12-13 08:00:00|263.1|263|264.1|263.9|264.7|264.5|262.7|262.5|652439
1639386000000|2021-12-13 09:00:00|264|264|263.8|263.7|264.3|264.2|263.6|263.5|503059
1639389600000|2021-12-13 10:00:00|263.7|263.6|263.2|263.1|263.9|263.8|262.8|262.7|519240
1639393200000|2021-12-13 11:00:00|263.1|263|263.1|263|263.4|263.2|262.8|262.7|456076
1639396800000|2021-12-13 12:00:00|263|262.9|262.6|262.5|263.1|263|262.6|262.5|317839
1639400400000|2021-12-13 13:00:00|262.7|262.6|263|262.9|263.2|263.1|262.1|262|712729
1639404000000|2021-12-13 14:00:00|263.1|263|262.3|262.2|263.1|263|262.1|262|839327
1639407600000|2021-12-13 15:00:00|262.4|262.3|262.1|262|262.8|262.6|261.9|261.8|842997
1639411200000|2021-12-13 16:00:00|262.2|262.1|262.1|262|262.3|262.2|261.8|261.7|372642
1639468800000|2021-12-14 08:00:00|262.4|262.1|263.1|263|263.4|263.2|261.9|261.5|722872
1639472400000|2021-12-14 09:00:00|263|262.9|263|262.9|264.1|264|262.7|262.6|700653
1639476000000|2021-12-14 10:00:00|262.9|262.8|263.3|263.2|263.5|263.4|262.7|262.6|379251
1639479600000|2021-12-14 11:00:00|263.2|263.1|264|263.9|264.1|264|263.2|263.1|535465
1639483200000|2021-12-14 12:00:00|263.9|263.8|263.7|263.6|264|263.9|263.5|263.4|262764
1639486800000|2021-12-14 13:00:00|263.6|263.5|262.7|262.6|263.6|263.5|262.5|262.4|262461
1639490400000|2021-12-14 14:00:00|262.6|262.5|263|262.8|263.2|263|262.3|262.2|480046
1639494000000|2021-12-14 15:00:00|262.9|262.7|262.4|262.3|262.9|262.8|262.1|262|582588
1639497600000|2021-12-14 16:00:00|262.3|262.2|262.7|262.6|262.8|262.7|262.3|262.2|434010
1639555200000|2021-12-15 08:00:00|262.5|262.1|261.8|261.7|263.2|263|261.6|261.5|742932
1639558800000|2021-12-15 09:00:00|261.9|261.8|261.6|261.5|262.1|262|261.1|261|438203
1639562400000|2021-12-15 10:00:00|261.5|261.4|261.1|261|261.8|261.7|261.1|261|412073
1639566000000|2021-12-15 11:00:00|261.2|261.1|261.3|261.2|261.6|261.5|260.9|260.8|364470
1639569600000|2021-12-15 12:00:00|261.2|261.1|260.7|260.5|261.3|261.2|260.6|260.5|381676
1639573200000|2021-12-15 13:00:00|260.6|260.6|260.7|260.5|261|260.9|260.4|260.3|329463
1639576800000|2021-12-15 14:00:00|260.6|260.6|260.8|260.7|260.9|260.8|260.2|260.1|559479
1639580400000|2021-12-15 15:00:00|260.7|260.6|260.3|260.2|260.8|260.7|260|259.9|708773
1639584000000|2021-12-15 16:00:00|260.2|260.1|260.5|260.3|260.6|260.5|260.2|260.1|363770
1639641600000|2021-12-16 08:00:00|262|261.4|262.1|262|262.7|262.6|261.3|261|580512
1639645200000|2021-12-16 09:00:00|262.2|261.9|261.5|261.4|262.3|262.2|261.4|261.3|394369
1639648800000|2021-12-16 10:00:00|261.4|261.3|261.8|261.7|262.1|261.9|261.1|260.9|513154
1639652400000|2021-12-16 11:00:00|261.9|261.8|261.7|261.6|262.5|262.3|261.6|261.5|491075
1639656000000|2021-12-16 12:00:00|261.6|261.5|260.9|260.8|261.9|261.7|260.8|260.7|612252
1639659600000|2021-12-16 13:00:00|261|260.9|260.3|260.1|261.2|261.1|260.1|259.9|554586
1639663200000|2021-12-16 14:00:00|260.2|260|260.4|260.3|260.6|260.5|259.7|259.6|559581
1639666800000|2021-12-16 15:00:00|260.3|260.2|261.9|261.7|262.2|262.1|260.2|260.1|772877
1639670400000|2021-12-16 16:00:00|262|261.8|262|261.9|262.2|262.1|261.7|261.6|456524
1639728000000|2021-12-17 08:00:00|261.3|260.8|263.2|263.1|263.5|263.3|260.9|260.6|1123714
1639731600000|2021-12-17 09:00:00|263.3|263|264.3|264.2|264.4|264.2|262.8|262.7|541062
1639735200000|2021-12-17 10:00:00|264.4|264.3|266.1|266|266.3|266.2|263.7|263.6|2094945
1639738800000|2021-12-17 11:00:00|266.2|266.1|267|266.8|267|266.9|265|264.9|1237906
1639742400000|2021-12-17 12:00:00|267.1|266.9|266.8|266.7|267.6|267.5|266.7|266.6|757076
1639746000000|2021-12-17 13:00:00|266.9|266.8|267.3|267.1|267.6|267.5|266.7|266.5|651548
1639749600000|2021-12-17 14:00:00|267.2|267.2|266.4|266.3|267.5|267.4|266.1|266|1483167
1639753200000|2021-12-17 15:00:00|266.3|266.2|266.8|266.7|267|266.9|265.8|265.7|842863
1639756800000|2021-12-17 16:00:00|266.9|266.8|267.1|266.9|267.2|267.1|266.7|266.6|1023253
1639987200000|2021-12-20 08:00:00|265.9|265.2|265.8|265.7|266.9|266.4|264.5|264.2|1367957
1639990800000|2021-12-20 09:00:00|265.7|265.6|265.7|265.6|265.9|265.8|264.4|264.3|1194919
1639994400000|2021-12-20 10:00:00|265.6|265.5|266.7|266.5|267.6|267.5|265.6|265.5|568603
1639998000000|2021-12-20 11:00:00|266.6|266.6|266.2|266|266.7|266.6|265.7|265.6|533978
1640001600000|2021-12-20 12:00:00|266.1|266.1|266.2|266.1|266.6|266.5|265.9|265.8|683740
1640005200000|2021-12-20 13:00:00|266.3|266.2|266.5|266.4|266.6|266.5|266.1|266|432879
1640008800000|2021-12-20 14:00:00|266.4|266.3|266.7|266.5|267|266.9|266|265.9|893948
1640012400000|2021-12-20 15:00:00|266.8|266.6|266.8|266.7|267|266.9|266.2|266.1|746078
1640016000000|2021-12-20 16:00:00|266.9|266.6|267.4|267.3|267.5|267.4|266.7|266.6|595404
1640073600000|2021-12-21 08:00:00|269.6|269|271|270.9|271.2|271.1|268.3|268|1465932
1640077200000|2021-12-21 09:00:00|271.1|271|271|270.9|272.5|272.4|270.9|270.8|1295229
1640080800000|2021-12-21 10:00:00|271.1|271|271.3|271.2|271.5|271.4|270.9|270.8|806905
1640084400000|2021-12-21 11:00:00|271.4|271.3|271.6|271.5|271.9|271.8|271.1|271|485818
1640088000000|2021-12-21 12:00:00|271.5|271.4|271.2|271.1|271.6|271.5|271|270.9|329257
1640091600000|2021-12-21 13:00:00|271.1|271|270.9|270.8|271.4|271.2|270.9|270.8|311066
1640095200000|2021-12-21 14:00:00|271|270.9|270.1|270|271|270.9|269.8|269.7|615798
1640098800000|2021-12-21 15:00:00|270.2|270.1|269.6|269.5|270.4|270.3|269.4|269.2|1001055
1640102400000|2021-12-21 16:00:00|269.5|269.4|269.7|269.5|269.8|269.7|269.1|269|478168
1640160000000|2021-12-22 08:00:00|268.9|268.7|268.2|268.1|269.5|269.3|267.7|267.6|602660
1640163600000|2021-12-22 09:00:00|268.1|268|269|268.9|269.2|269|268|267.9|644896
1640167200000|2021-12-22 10:00:00|268.9|268.8|269.5|269.4|269.9|269.8|268.8|268.6|541117
1640170800000|2021-12-22 11:00:00|269.4|269.3|270.6|270.5|271|270.8|269.4|269.3|687486
1640174400000|2021-12-22 12:00:00|270.5|270.4|269.6|269.5|270.5|270.4|269.5|269.4|491786
1640178000000|2021-12-22 13:00:00|269.5|269.4|269.8|269.7|270.4|270.3|269.3|269.2|831608
1640181600000|2021-12-22 14:00:00|269.7|269.6|270.5|270.4|270.6|270.5|269.7|269.5|556086
1640185200000|2021-12-22 15:00:00|270.6|270.5|271|270.9|271|270.9|270.5|270.4|704792
1640188800000|2021-12-22 16:00:00|271.1|271|271.7|271.6|271.8|271.6|271|270.9|384988
1640246400000|2021-12-23 08:00:00|271.9|271.4|271.6|271.5|272.9|272.3|271.4|271.2|833797
1640250000000|2021-12-23 09:00:00|271.7|271.6|271.9|271.8|272.2|272|271.6|271.4|375782
1640253600000|2021-12-23 10:00:00|272|271.9|272|271.9|272.3|272.2|271.5|271.4|497331
1640257200000|2021-12-23 11:00:00|272.1|272|272.5|272.4|272.6|272.5|272|271.9|316767
1640260800000|2021-12-23 12:00:00|272.6|272.5|272.3|272.1|272.6|272.5|272|271.8|416752
1640264400000|2021-12-23 13:00:00|272.2|272.2|272.4|272.3|272.5|272.4|271.9|271.7|354140
1640268000000|2021-12-23 14:00:00|272.5|272.4|273|272.8|273.3|273.2|272.4|272.3|731037
1640271600000|2021-12-23 15:00:00|272.9|272.7|272.7|272.6|273|272.9|272.6|272.4|613110
1640275200000|2021-12-23 16:00:00|272.6|272.5|272.3|272.1|272.8|272.7|271.9|271.8|401615
1640332800000|2021-12-24 08:00:00|272|271.9|272.2|272.1|272.5|272.4|271.7|271.1|242471
1640336400000|2021-12-24 09:00:00|272.1|272|272.3|272.1|272.6|272.4|272|271.9|177530
1640340000000|2021-12-24 10:00:00|272.2|272.2|272.4|272.3|272.4|272.3|272.2|272.1|51133
1640343600000|2021-12-24 11:00:00|272.1|272|272.5|272.3|272.5|272.4|272|271.9|147777
1640347200000|2021-12-24 12:00:00|272.4|272.2|272.5|272.4|272.5|272.4|272.1|272|156082
1640592000000|2021-12-27 08:00:00|272.2|271.9|272.6|272.5|272.9|272.7|271.9|271.8|697259
1640595600000|2021-12-27 09:00:00|272.7|272.6|272.5|272.4|273|272.8|272.4|272.2|175002
1640599200000|2021-12-27 10:00:00|272.6|272.5|272.7|272.6|272.9|272.8|272.4|272.3|408480
1640602800000|2021-12-27 11:00:00|272.8|272.7|272.4|272.3|273.3|273.1|272.1|272|452008
1640606400000|2021-12-27 12:00:00|272.3|272.2|272.3|272.2|272.4|272.3|272|271.9|320878
1640610000000|2021-12-27 13:00:00|272.4|272.3|272.3|272.2|272.4|272.3|272.1|272|103229
1640613600000|2021-12-27 14:00:00|272.2|272.1|271.7|271.5|272.7|272.6|271.6|271.5|278344
1640617200000|2021-12-27 15:00:00|271.6|271.6|272.4|272.3|272.4|272.3|271.5|271.4|269840
1640620800000|2021-12-27 16:00:00|272.3|272.2|271.8|271.6|272.3|272.2|271.7|271.5|375055
1640678400000|2021-12-28 08:00:00|272.4|272|274.2|274.1|274.3|274.2|272.4|272|678790
1640682000000|2021-12-28 09:00:00|274.1|274|273.7|273.6|274.3|274.2|273.5|273.4|445104
1640685600000|2021-12-28 10:00:00|273.8|273.7|273.8|273.7|273.9|273.8|273.4|273.2|421645
1640689200000|2021-12-28 11:00:00|273.7|273.6|274|273.9|274.1|274|273.4|273.2|261747
1640692800000|2021-12-28 12:00:00|273.8|273.7|274.2|274.1|274.3|274.2|273.8|273.7|346039
1640696400000|2021-12-28 13:00:00|274.1|274|274.7|274.6|275.4|275.2|274|273.9|1238100
1640700000000|2021-12-28 14:00:00|274.6|274.5|274.5|274.3|274.7|274.6|274.1|273.9|464750
1640703600000|2021-12-28 15:00:00|274.6|274.4|274.5|274.4|275.3|275.2|274.4|274.3|545185
1640707200000|2021-12-28 16:00:00|274.6|274.5|274.7|274.5|274.9|274.8|274.4|274.3|325230
1640764800000|2021-12-29 08:00:00|274.3|274.2|274.7|274.6|275.9|275.8|274.3|274.2|532386
1640768400000|2021-12-29 09:00:00|274.8|274.7|275.3|275.1|275.3|275.2|274.7|274.7|385242
1640772000000|2021-12-29 10:00:00|275.4|275.2|275.4|275.3|275.6|275.5|275.1|275|434180
1640775600000|2021-12-29 11:00:00|275.3|275.2|275.4|275.3|275.8|275.7|275.2|275.1|226348
1640779200000|2021-12-29 12:00:00|275.5|275.2|275.3|275.2|275.6|275.5|275.1|274.9|337010
1640782800000|2021-12-29 13:00:00|275.4|275.3|274.9|274.7|275.5|275.3|274.4|274.3|328468
1640786400000|2021-12-29 14:00:00|274.8|274.8|274.3|274.2|275.1|275|273.9|273.8|659992
1640790000000|2021-12-29 15:00:00|274.4|274.3|274.1|274|274.6|274.4|273.9|273.8|301684
1640793600000|2021-12-29 16:00:00|274.2|273.9|274.3|274.1|274.5|274.3|274.1|273.9|209001
1640851200000|2021-12-30 08:00:00|274.5|274|273.7|273.6|274.5|274.3|273.5|273.1|273712
1640854800000|2021-12-30 09:00:00|273.8|273.5|274.2|274.1|274.3|274.2|273.5|273.4|192846
1640858400000|2021-12-30 10:00:00|274.5|274.2|274.1|274|274.5|274.3|273.7|273.6|245006
1640862000000|2021-12-30 11:00:00|274|273.9|274|273.9|274.2|274.1|273.7|273.6|162602
1640865600000|2021-12-30 12:00:00|274.1|274|274.3|274.2|274.5|274.4|273.9|273.8|212158
1640869200000|2021-12-30 13:00:00|274.2|274.1|274.7|274.6|274.7|274.6|274.2|274.1|133410
1640872800000|2021-12-30 14:00:00|274.6|274.5|274.6|274.5|274.9|274.8|274.5|274.4|153667
1640876400000|2021-12-30 15:00:00|274.7|274.4|274.2|274.1|274.7|274.5|273.9|273.8|179442
1640880000000|2021-12-30 16:00:00|274.3|274|273.9|273.7|274.3|274|273.9|273.7|82221
1640937600000|2021-12-31 08:00:00|274|273.9|274.3|274.1|274.7|274.5|273.5|273.3|366542
1640941200000|2021-12-31 09:00:00|274.2|274|274.1|274|274.3|274.2|273.8|273.7|107907
1640944800000|2021-12-31 10:00:00|274|273.9|273.7|273.6|274.2|274.1|273.5|273.4|167463
1640948400000|2021-12-31 11:00:00|273.6|273.5|273.7|273.6|273.7|273.6|273.4|273.3|165874
1640952000000|2021-12-31 12:00:00|273.5|273.5|274.8|274.6|274.8|274.7|273.4|273.3|258470
1641196800000|2022-01-03 08:00:00|273.8|273.6|275.1|275|276.1|276|273.8|273.5|626974
1641200400000|2022-01-03 09:00:00|275|274.9|275.8|275.6|275.8|275.6|274.9|274.8|294465
1641204000000|2022-01-03 10:00:00|275.7|275.7|276.3|276.1|276.5|276.4|275.7|275.6|450364
1641207600000|2022-01-03 11:00:00|276.4|276.2|276.1|276|276.6|276.4|275.8|275.7|212278
1641211200000|2022-01-03 12:00:00|276.2|276.1|276.3|276.2|276.4|276.3|275.8|275.7|194655
1641214800000|2022-01-03 13:00:00|276.4|276.1|276.3|276.2|276.8|276.6|276.2|276.1|399789
1641218400000|2022-01-03 14:00:00|276.2|276.1|276.2|276.1|276.5|276.4|275.9|275.8|576117
1641222000000|2022-01-03 15:00:00|276.1|276|276.2|276.1|276.9|276.7|275.8|275.6|975500
1641225600000|2022-01-03 16:00:00|276.3|276|276.3|276.1|276.4|276.3|276|275.9|217754
1641283200000|2022-01-04 08:00:00|277.2|277|277|276.9|277.9|277.7|276.5|276.4|1461253
1641286800000|2022-01-04 09:00:00|277.1|277|276.7|276.5|277.5|277.3|276.4|276.3|397446
1641290400000|2022-01-04 10:00:00|276.6|276.6|277.1|277|277.2|277.1|276.5|276.4|492378
1641294000000|2022-01-04 11:00:00|277|276.9|277.4|277.3|277.8|277.6|276.9|276.8|716327
1641297600000|2022-01-04 12:00:00|277.5|277.4|277.4|277.3|277.9|277.7|277|276.9|314608
1641301200000|2022-01-04 13:00:00|277.5|277.4|277.6|277.5|277.9|277.8|277.3|277.2|411389
1641304800000|2022-01-04 14:00:00|277.5|277.4|277.2|277.1|277.8|277.7|276.9|276.8|630047
1641308400000|2022-01-04 15:00:00|277.3|277.2|277.5|277.4|277.6|277.5|277|276.8|914867
1641312000000|2022-01-04 16:00:00|277.6|277.5|277|276.8|277.6|277.5|276.8|276.7|353024
1641369600000|2022-01-05 08:00:00|277.6|277.2|277.4|277.3|278.3|278.1|277.2|277.1|919386
1641373200000|2022-01-05 09:00:00|277.5|277.4|277.3|277.2|277.7|277.6|277|276.9|569480
1641376800000|2022-01-05 10:00:00|277.2|277.1|278.1|278|278.4|278.2|276.9|276.8|1796830
1641380400000|2022-01-05 11:00:00|278|277.9|278.6|278.5|279.3|279.2|278|277.8|1233758
1641384000000|2022-01-05 12:00:00|278.7|278.6|277.9|277.8|278.9|278.8|277.9|277.8|258603
1641387600000|2022-01-05 13:00:00|277.8|277.7|278.1|278|278.6|278.5|277.8|277.7|776763
1641391200000|2022-01-05 14:00:00|278.2|278.1|278.2|278.1|278.4|278.3|277.6|277.4|743196
1641394800000|2022-01-05 15:00:00|278.3|278.2|277.9|277.8|278.4|278.3|277.8|277.7|713212
1641398400000|2022-01-05 16:00:00|277.8|277.7|277.7|277.5|277.9|277.8|277.2|277.1|769444
1641456000000|2022-01-06 08:00:00|277.1|277|279.9|279.7|280|279.9|276.7|276.3|1193263
1641459600000|2022-01-06 09:00:00|280|279.8|278.5|278.4|280.4|280.3|278|277.8|1431186
1641463200000|2022-01-06 10:00:00|278.6|278.5|278.8|278.7|279|278.9|278.1|278|523326
1641466800000|2022-01-06 11:00:00|278.9|278.8|278|277.9|278.9|278.8|277.8|277.7|755212
1641470400000|2022-01-06 12:00:00|278.1|278|277.3|277.2|278.6|278.5|276.7|276.5|901325
1641474000000|2022-01-06 13:00:00|277.2|277.1|278|277.9|278.3|278.1|277.2|277|519869
1641477600000|2022-01-06 14:00:00|277.9|277.8|277.8|277.7|278.3|278.2|277.4|277.3|461036
1641481200000|2022-01-06 15:00:00|277.7|277.6|277.3|277.2|277.9|277.8|277.2|277.1|833466
1641484800000|2022-01-06 16:00:00|277.2|277.1|277.1|277|277.5|277.4|276.9|276.8|570646
1641542400000|2022-01-07 08:00:00|277.7|277.2|276.1|276|278.5|278.2|275.5|275.4|614902
1641546000000|2022-01-07 09:00:00|276|275.9|277.7|277.6|277.9|277.8|275.9|275.8|546792
1641549600000|2022-01-07 10:00:00|277.8|277.7|278.1|278|278.4|278.3|277.7|277.6|215597
1641553200000|2022-01-07 11:00:00|278|277.9|277.5|277.3|278.3|278.2|277.5|277.3|595174
1641556800000|2022-01-07 12:00:00|277.4|277.4|277.4|277.3|277.6|277.5|277|276.9|269469
1641560400000|2022-01-07 13:00:00|277.5|277.4|277.4|277.3|277.8|277.7|277.1|277|410228
1641564000000|2022-01-07 14:00:00|277.5|277.2|277.2|277.1|278|277.9|277.1|277|441857
1641567600000|2022-01-07 15:00:00|277.3|277.2|277.1|277|277.4|277.2|276.8|276.7|404334
1641571200000|2022-01-07 16:00:00|277.2|277.1|277.3|277.1|277.3|277.1|277|276.8|241240
1641801600000|2022-01-10 08:00:00|277.9|277.7|276.5|276.4|278|277.7|275.6|275.5|566063
1641805200000|2022-01-10 09:00:00|276.4|276.3|275.5|275.3|276.4|276.3|275.4|275.3|527543
1641808800000|2022-01-10 10:00:00|275.4|275.2|274.2|274.1|275.4|275.2|274.2|274.1|636130
1641812400000|2022-01-10 11:00:00|274.3|274.2|274.5|274.4|275|274.9|274.1|274|415820
1641816000000|2022-01-10 12:00:00|274.6|274.5|274.5|274.4|274.7|274.6|274.2|274|399806
1641819600000|2022-01-10 13:00:00|274.6|274.3|275.5|275.3|275.5|275.4|274.5|274.3|503875
1641823200000|2022-01-10 14:00:00|275.4|275.4|276|275.9|276.2|276.1|275.4|275.3|698124
1641826800000|2022-01-10 15:00:00|275.9|275.6|275.8|275.7|276.1|276|275.3|275.2|705372
1641830400000|2022-01-10 16:00:00|275.7|275.6|275.8|275.6|276|275.8|275.5|275.4|374344
1641888000000|2022-01-11 08:00:00|277.6|277.4|279.2|279|279.2|279|276.4|276.3|1246125
1641891600000|2022-01-11 09:00:00|279.1|278.9|278.9|278.7|280|279.9|278.9|278.7|761655
1641895200000|2022-01-11 10:00:00|278.8|278.8|279.5|279.4|279.8|279.7|278.6|278.5|375193
1641898800000|2022-01-11 11:00:00|279.4|279.3|278.5|278.4|279.5|279.3|278.3|278.2|268885
1641902400000|2022-01-11 12:00:00|278.6|278.5|278.9|278.8|279|278.8|278.1|278|396934
1641906000000|2022-01-11 13:00:00|279|278.7|277.9|277.7|279|278.8|277.8|277.7|348138
1641909600000|2022-01-11 14:00:00|277.8|277.8|277.7|277.5|278|277.9|277.3|277.2|505765
1641913200000|2022-01-11 15:00:00|277.6|277.6|278.1|278|278.4|278.3|277.6|277.5|479922
1641916800000|2022-01-11 16:00:00|278.2|278.1|278.3|278.2|278.6|278.5|278|277.9|374709
1641974400000|2022-01-12 08:00:00|277.9|277.6|277.4|277.3|278.2|277.9|276.9|276.6|805644
1641978000000|2022-01-12 09:00:00|277.5|277.2|276.2|276.1|278|277.9|276.1|276|639588
1641981600000|2022-01-12 10:00:00|276.1|276|274.4|274.3|276.3|276.1|273.7|273.6|1112457
1641985200000|2022-01-12 11:00:00|274.5|274.4|273.8|273.7|274.7|274.6|273.7|273.6|478992
1641988800000|2022-01-12 12:00:00|273.7|273.6|274.4|274.3|274.5|274.4|273.6|273.5|379118
1641992400000|2022-01-12 13:00:00|274.5|274.4|274.5|274.4|274.9|274.8|274.3|274.2|265922
1641996000000|2022-01-12 14:00:00|274.4|274.3|274.2|274.1|274.5|274.4|273.4|273.3|745695
1641999600000|2022-01-12 15:00:00|274.3|274.2|273.6|273.4|274.6|274.4|273.2|273.1|976608
1642003200000|2022-01-12 16:00:00|273.7|273.5|273.9|273.8|273.9|273.8|273.6|273.5|389970
1642060800000|2022-01-13 08:00:00|273.4|273.2|273.7|273.6|274.3|274.2|272.6|272.3|824466
1642064400000|2022-01-13 09:00:00|273.6|273.5|273.7|273.5|273.8|273.7|272.9|272.8|1002205
1642068000000|2022-01-13 10:00:00|273.6|273.6|274.5|274.3|274.8|274.7|273.3|273.2|555053
1642071600000|2022-01-13 11:00:00|274.6|274.4|274.9|274.8|275.4|275.3|274.5|274.4|331099
1642075200000|2022-01-13 12:00:00|275|274.9|275.6|275.4|275.6|275.5|274.9|274.8|339868
1642078800000|2022-01-13 13:00:00|275.5|275.5|276|275.9|276|275.9|275.3|275.2|514358
1642082400000|2022-01-13 14:00:00|275.9|275.8|275.7|275.6|276.3|276.2|275.1|275|1635454
1642086000000|2022-01-13 15:00:00|275.8|275.7|277.2|277.1|277.6|277.5|275.7|275.5|919463
1642089600000|2022-01-13 16:00:00|277.1|277|277.3|277.1|277.3|277.1|276.6|276.5|384202
1642147200000|2022-01-14 08:00:00|277.8|277|278.6|278.5|279|278.9|276.5|276.3|857319
1642150800000|2022-01-14 09:00:00|278.7|278.6|278.7|278.6|279.1|279|278.1|278|621441
1642154400000|2022-01-14 10:00:00|278.8|278.7|279|278.9|279.1|279|278.4|278.3|598392
1642158000000|2022-01-14 11:00:00|279.1|279|279.2|279.1|279.3|279.1|278.9|278.8|411254
1642161600000|2022-01-14 12:00:00|279.1|279|279.4|279.2|279.7|279.6|278.8|278.7|438585
1642165200000|2022-01-14 13:00:00|279.3|279.3|279.4|279.3|279.6|279.5|279|278.8|666198
1642168800000|2022-01-14 14:00:00|279.3|279.2|279.9|279.8|279.9|279.8|279|278.9|780082
1642172400000|2022-01-14 15:00:00|279.8|279.7|279.8|279.7|280.3|280.2|279.5|279.4|1083433
1642176000000|2022-01-14 16:00:00|279.9|279.8|279.3|279.2|279.9|279.8|279.2|279|355827
1642406400000|2022-01-17 08:00:00|280.8|280.5|281.7|281.6|282|281.9|279.6|279.5|901295
1642410000000|2022-01-17 09:00:00|281.8|281.7|282.1|282|282.3|282.2|281.2|281.1|900972
1642413600000|2022-01-17 10:00:00|282|281.9|281.5|281.4|282.1|282|281.4|281.3|639210
1642417200000|2022-01-17 11:00:00|281.4|281.3|281.4|281.3|281.6|281.5|281.3|281.1|505645
1642420800000|2022-01-17 12:00:00|281.3|281.2|280.2|280.1|281.4|281.3|280.2|280.1|322318
1642424400000|2022-01-17 13:00:00|280.3|280.2|280.3|280.2|280.8|280.7|280.2|280.1|183472
1642428000000|2022-01-17 14:00:00|280.2|280.1|279.9|279.8|280.5|280.4|279.6|279.5|621984
1642431600000|2022-01-17 15:00:00|279.8|279.7|279.4|279.3|279.9|279.8|279.4|279.3|371253
1642435200000|2022-01-17 16:00:00|279.5|279.4|279.5|279.3|279.7|279.6|279.2|279.1|247498
1642492800000|2022-01-18 08:00:00|281.4|281|283.8|283.7|284|283.9|280.3|280|2299206
1642496400000|2022-01-18 09:00:00|283.9|283.8|283.4|283.3|283.9|283.8|282.9|282.8|5935525
1642500000000|2022-01-18 10:00:00|283.5|283.4|283.2|283|284|283.9|282.8|282.7|707
1642503600000|2022-01-18 11:00:00|283.1|282.9|286|285.9|286|285.9|283|282.9|879673
1642507200000|2022-01-18 12:00:00|285.9|285.8|285.2|285.1|286.6|286.4|284.9|284.8|939249
1642510800000|2022-01-18 13:00:00|285.5|285.2|286.6|286.5|286.8|286.7|285.4|285.2|931002
1642514400000|2022-01-18 14:00:00|286.7|286.6|285.8|285.6|286.7|286.6|285.3|285.2|525503
1642518000000|2022-01-18 15:00:00|285.7|285.5|285.1|284.9|285.7|285.6|284.9|284.8|789332
1642521600000|2022-01-18 16:00:00|285|285|285.2|285|285.8|285.7|285|284.9|545363
1642579200000|2022-01-19 08:00:00|285|284.9|285.6|285.5|286.6|286.5|284.5|284.3|2310428
1642582800000|2022-01-19 09:00:00|285.5|285.4|288.2|288|288.5|288.3|285.3|285.2|2678851
1642586400000|2022-01-19 10:00:00|288.1|287.9|288.2|288.1|288.5|288.3|286.8|286.7|1265831
1642590000000|2022-01-19 11:00:00|288.3|288.2|289|288.9|289.3|289.2|288.1|288|1432946
1642593600000|2022-01-19 12:00:00|289.1|289|289.4|289.3|289.5|289.4|287.9|287.8|735429
1642597200000|2022-01-19 13:00:00|289.3|289.2|289.4|289.3|289.8|289.7|288.5|288.4|862218
1642600800000|2022-01-19 14:00:00|289.5|289.2|289.4|289.3|289.8|289.7|288.6|288.5|1065137
1642604400000|2022-01-19 15:00:00|289.5|289.4|290.1|289.9|291|290.9|288.8|288.7|2032061
1642608000000|2022-01-19 16:00:00|290|290|290.4|289.9|290.4|290.1|289.5|289.4|966766
1642665600000|2022-01-20 08:00:00|290.7|290.3|288.6|288.4|291|290.7|287.7|287.6|1903575
1642669200000|2022-01-20 09:00:00|288.5|288.3|287.4|287.2|288.6|288.5|286.8|286.7|1394355
1642672800000|2022-01-20 10:00:00|287.3|287.1|286.4|286.2|287.7|287.5|286.1|286|607272
1642676400000|2022-01-20 11:00:00|286.3|286.3|286.4|286.3|286.6|286.5|285.6|285.4|949747
1642680000000|2022-01-20 12:00:00|286.5|286.4|286.1|286|287|286.9|285.9|285.7|773125
1642683600000|2022-01-20 13:00:00|286|285.9|286.5|286.4|286.8|286.6|285.9|285.8|645049
1642687200000|2022-01-20 14:00:00|286.6|286.5|286|285.9|287.1|286.9|286|285.8|1176249
1642690800000|2022-01-20 15:00:00|285.9|285.8|285.5|285.3|286.1|285.9|285|284.9|991788
1642694400000|2022-01-20 16:00:00|285.4|285.2|285.4|285.2|285.6|285.5|284.9|284.7|477604
1642752000000|2022-01-21 08:00:00|281.4|281.1|282.6|282.5|282.6|282.5|279.2|279|3216009
1642755600000|2022-01-21 09:00:00|282.5|282.4|284.5|284.4|284.6|284.5|282|281.9|1279724
1642759200000|2022-01-21 10:00:00|284.4|284.3|281.3|281.2|284.5|284.4|281.1|281|881539
1642762800000|2022-01-21 11:00:00|281.2|281.1|281|280.9|281.5|281.4|280.9|280.8|590554
1642766400000|2022-01-21 12:00:00|280.9|280.8|281.2|281.1|281.5|281.4|280.4|280.3|388990
1642770000000|2022-01-21 13:00:00|281.1|281|281|280.9|281.5|281.4|280.9|280.8|628499
1642773600000|2022-01-21 14:00:00|280.9|280.8|279.9|279.7|280.9|280.9|279.3|279.2|1475801
1642777200000|2022-01-21 15:00:00|279.8|279.8|281|280.9|281.5|281.4|279.5|279.4|1157438
1642780800000|2022-01-21 16:00:00|281.1|281|281|280.8|281.2|281.1|280.7|280.6|381003
1643011200000|2022-01-24 08:00:00|283|282.7|284.6|284.4|285.2|285.1|283|282.7|1973703
1643014800000|2022-01-24 09:00:00|284.5|284.3|286.8|286.6|286.8|286.6|283.7|283.6|1534014
1643018400000|2022-01-24 10:00:00|286.7|286.5|285.2|285.1|287.6|287.5|284.7|284.6|2989065
1643022000000|2022-01-24 11:00:00|285.1|285|285.9|285.8|286.3|286.2|283.9|283.8|2031603
1643025600000|2022-01-24 12:00:00|286|285.9|285.7|285.6|286|285.9|285.3|285.1|545276
1643029200000|2022-01-24 13:00:00|285.6|285.5|284.7|284.5|285.6|285.5|284.3|284.2|1046263
1643032800000|2022-01-24 14:00:00|284.6|284.6|281.1|281|284.7|284.6|280.8|280.7|1714606
1643036400000|2022-01-24 15:00:00|281.2|281.1|279.9|279.8|281.9|281.8|279.2|279|942185
1643040000000|2022-01-24 16:00:00|280|279.9|280.2|280|280.4|280.3|279.5|279.4|430198
1643097600000|2022-01-25 08:00:00|281.7|281.1|280.7|280.6|283.6|283.4|280.1|279.9|2623764
1643101200000|2022-01-25 09:00:00|280.8|280.7|282.4|282.2|282.5|282.4|279.3|279.2|850227
1643104800000|2022-01-25 10:00:00|282.3|282.1|280.4|280.3|282.5|282.4|280.4|280.3|498269
1643108400000|2022-01-25 11:00:00|280.5|280.2|281.6|281.5|281.7|281.6|280.4|280.2|502107
1643112000000|2022-01-25 12:00:00|281.7|281.6|282.3|282.1|282.6|282.5|281.4|281.2|544625
1643115600000|2022-01-25 13:00:00|282.4|282.2|281.9|281.8|283|282.9|281.9|281.7|572780
1643119200000|2022-01-25 14:00:00|281.8|281.7|281.9|281.8|283.2|283.1|281.7|281.5|953035
1643122800000|2022-01-25 15:00:00|282|281.9|283.5|283.4|284|283.9|281.6|281.4|1321633
1643126400000|2022-01-25 16:00:00|283.4|283.3|283.3|283.1|283.5|283.4|282.8|282.7|458608
1643184000000|2022-01-26 08:00:00|284.2|284|284.2|284.1|285.5|285.3|282.6|282.5|1331137
1643187600000|2022-01-26 09:00:00|284.1|284|282.8|282.6|284.1|284|282.2|282|872303
1643191200000|2022-01-26 10:00:00|282.7|282.7|284.2|284.1|284.2|284.1|282.7|282.6|745554
1643194800000|2022-01-26 11:00:00|284.1|284|284.7|284.5|284.7|284.5|283.7|283.6|660660
1643198400000|2022-01-26 12:00:00|284.8|284.6|285.5|285.3|285.5|285.4|284.2|284.1|842581
1643202000000|2022-01-26 13:00:00|285.4|285.4|285.2|285.1|285.6|285.5|285|284.8|332411
1643205600000|2022-01-26 14:00:00|285.3|285.2|284.4|284.2|285.6|285.4|283.9|283.8|1138090
1643209200000|2022-01-26 15:00:00|284.3|284.1|283.3|283.2|284.6|284.4|282.7|282.6|927502
1643212800000|2022-01-26 16:00:00|283.2|283.1|283|282.8|283.5|283.3|282.8|282.7|696597
1643270400000|2022-01-27 08:00:00|281.2|280.5|281.7|281.6|282.2|282.1|279.7|279.5|1345455
1643274000000|2022-01-27 09:00:00|281.6|281.5|281.1|281|282.6|282.5|281.1|281|830655
1643277600000|2022-01-27 10:00:00|281.2|281.1|282.4|282.3|283|282.9|281.1|281|685759
1643281200000|2022-01-27 11:00:00|282.5|282.4|284.6|284.5|285|284.9|282.5|282.3|1287969
1643284800000|2022-01-27 12:00:00|284.7|284.6|285.3|285.1|285.6|285.5|283.9|283.8|851712
1643288400000|2022-01-27 13:00:00|285.4|285.2|287.4|287.3|287.4|287.3|284.5|284.4|1921571
1643292000000|2022-01-27 14:00:00|287.3|287.2|288.9|288.7|289.1|289|286.5|286.4|1526295
1643295600000|2022-01-27 15:00:00|288.8|288.6|288.6|288.5|289.3|289.1|287.4|287.3|1148523
1643299200000|2022-01-27 16:00:00|288.7|288.6|288.7|288.6|289.1|289|288.6|288.5|415573
1643356800000|2022-01-28 08:00:00|288.3|288.2|288.3|288.2|289.2|289|287.2|286.8|1297395
1643360400000|2022-01-28 09:00:00|288.4|288.1|289.6|289.5|289.7|289.6|288.1|288|1042453
1643364000000|2022-01-28 10:00:00|289.5|289.4|288.6|288.5|289.8|289.7|287.6|287.5|727642
1643367600000|2022-01-28 11:00:00|288.7|288.6|289|288.9|289.1|289|287.8|287.7|601946
1643371200000|2022-01-28 12:00:00|288.9|288.8|287.7|287.6|289.3|289.2|287.2|287|458302
1643374800000|2022-01-28 13:00:00|287.8|287.5|288.3|288.2|288.9|288.7|287.4|287.3|577618
1643378400000|2022-01-28 14:00:00|288.2|288.1|289.1|289|289.3|289.2|288.1|288|576083
1643382000000|2022-01-28 15:00:00|289|288.9|289.8|289.7|290.3|290.2|288.8|288.6|1742977
1643385600000|2022-01-28 16:00:00|289.7|289.6|289.7|289.5|289.8|289.6|289|288.9|645305
1643616000000|2022-01-31 08:00:00|295.2|294.9|294.5|294.4|297.9|297.7|290.4|290.1|4145986
1643619600000|2022-01-31 09:00:00|294.4|294.3|293.2|293.1|295.2|295.1|292.4|292.3|1202395
1643623200000|2022-01-31 10:00:00|293.3|293.2|291.8|291.7|293.6|293.5|291.6|291.5|1370878
1643626800000|2022-01-31 11:00:00|291.9|291.8|292.6|292.5|293.3|293.2|291.7|291.6|938054
1643630400000|2022-01-31 12:00:00|292.7|292.4|291.5|291.4|292.9|292.8|290.4|290.3|900507
1643634000000|2022-01-31 13:00:00|291.6|291.5|293|292.9|293.1|293|291|290.9|1602894
1643637600000|2022-01-31 14:00:00|293.1|293|295.1|295|295.6|295.5|292.1|292|2406452
1643641200000|2022-01-31 15:00:00|295|294.9|293.9|293.7|295.2|295|293.7|293.4|1985783
1643644800000|2022-01-31 16:00:00|293.8|293.6|293.6|293.4|293.8|293.7|292.8|292.7|1205423
1643702400000|2022-02-01 08:00:00|293.8|293.5|288.1|287.9|293.8|293.6|287.6|287.5|2487355
1643706000000|2022-02-01 09:00:00|288|287.8|288.8|288.7|289.5|289.4|286.8|286.6|1772083
1643709600000|2022-02-01 10:00:00|288.7|288.6|288|287.8|288.9|288.8|287.3|287.2|1196356
1643713200000|2022-02-01 11:00:00|288.1|287.9|289.8|289.6|290.2|290.1|288|287.8|1016488
1643716800000|2022-02-01 12:00:00|289.7|289.7|289.4|289.2|289.8|289.7|288.7|288.6|507469
1643720400000|2022-02-01 13:00:00|289.3|289.3|288.6|288.4|289.4|289.3|288|287.8|802379
1643724000000|2022-02-01 14:00:00|288.5|288.5|289.2|289|289.4|289.3|288.5|288.4|1170749
1643727600000|2022-02-01 15:00:00|289.1|289.1|288.6|288.5|290.2|290.1|288.6|288.5|1356883
1643731200000|2022-02-01 16:00:00|288.7|288.6|288|287.8|288.7|288.6|287.9|287.7|841724
1643788800000|2022-02-02 08:00:00|287.7|287.6|290|289.9|290.4|290.3|286.9|286.6|1439260
1643792400000|2022-02-02 09:00:00|290.1|290|291|290.8|291.1|290.9|289.8|289.7|1022088
1643796000000|2022-02-02 10:00:00|290.9|290.7|290.2|290.1|291.5|291.4|290|289.8|925071
1643799600000|2022-02-02 11:00:00|290.3|290.2|291.2|291|291.2|291.1|289.8|289.7|1029844
1643803200000|2022-02-02 12:00:00|291.1|291.1|291.9|291.8|292.1|292|290.5|290.4|785028
1643806800000|2022-02-02 13:00:00|291.8|291.7|292.4|292.2|292.5|292.4|291.6|291.5|643852
1643810400000|2022-02-02 14:00:00|292.3|292.3|293.5|293.4|293.9|293.8|292.1|292|2430438
1643814000000|2022-02-02 15:00:00|293.4|293.3|293.4|293.3|294.3|294.1|292.9|292.8|2455275
1643817600000|2022-02-02 16:00:00|293.3|293.2|294|293.8|294.3|294.1|293.2|293.1|952392
1643875200000|2022-02-03 08:00:00|294.9|294.6|293.9|293.8|296.3|296.1|293.1|293|2043347
1643878800000|2022-02-03 09:00:00|294|293.7|294.2|294|294.5|294.4|293.5|293.4|934689
1643882400000|2022-02-03 10:00:00|294.1|294.1|296.3|296.2|296.4|296.3|294.1|294.1|800675
1643886000000|2022-02-03 11:00:00|296.4|296.3|297.1|297|297.2|297.1|296.1|296|1221713
1643889600000|2022-02-03 12:00:00|297|296.9|296.8|296.7|297|296.9|295.9|295.8|503387
1643893200000|2022-02-03 13:00:00|296.7|296.6|296.8|296.6|297|296.9|296|295.9|789177
1643896800000|2022-02-03 14:00:00|296.7|296.5|296.2|296|297.1|297|295.2|295.1|1664355
1643900400000|2022-02-03 15:00:00|296.1|296.1|298.1|298|298.5|298.3|295.8|295.7|2330292
1643904000000|2022-02-03 16:00:00|298|297.9|297.1|296.9|299|298.9|297|296.9|2045243
1643961600000|2022-02-04 08:00:00|299.2|299|297.7|297.6|299.4|299.2|297.5|297.1|2028225
1643965200000|2022-02-04 09:00:00|297.8|297.7|296.9|296.8|298.2|298|296.5|296.4|1109869
1643968800000|2022-02-04 10:00:00|296.8|296.7|295.3|295.2|297.1|297|295.3|295.1|701598
1643972400000|2022-02-04 11:00:00|295.4|295.3|293.9|293.8|295.7|295.6|293.9|293.8|973595
1643976000000|2022-02-04 12:00:00|293.8|293.7|295|294.8|295.3|295.1|293.8|293.6|525385
1643979600000|2022-02-04 13:00:00|294.9|294.9|294.5|294.4|295.7|295.6|294.5|294.4|733452
1643983200000|2022-02-04 14:00:00|294.4|294.3|294.9|294.7|295.5|295.4|293.9|293.8|1370457
1643986800000|2022-02-04 15:00:00|295|294.8|294.7|294.6|295.1|295|294.5|294.4|1225413
1643990400000|2022-02-04 16:00:00|294.8|294.7|295|294.9|295.1|295|294.6|294.5|478895
1644220800000|2022-02-07 08:00:00|296|295.7|297.7|297.6|298|297.6|295.6|295.3|1127239
1644224400000|2022-02-07 09:00:00|297.6|297.5|295.9|295.8|298|297.8|295.5|295.3|739167
1644228000000|2022-02-07 10:00:00|296|295.9|296.6|296.5|297.1|297|295.9|295.7|801656
1644231600000|2022-02-07 11:00:00|296.7|296.6|296.7|296.6|297.2|297.1|296.4|296.3|338072
1644235200000|2022-02-07 12:00:00|296.8|296.7|296.8|296.7|297.4|297.3|296.5|296.4|574540
1644238800000|2022-02-07 13:00:00|296.9|296.8|298|297.9|298.2|298.1|296.8|296.7|864600
1644242400000|2022-02-07 14:00:00|298.1|298|299.7|299.6|299.9|299.8|297.9|297.8|1057252
1644246000000|2022-02-07 15:00:00|299.8|299.7|299.3|299.2|300.2|300.1|299.3|299.2|2112567
1644249600000|2022-02-07 16:00:00|299.4|299.3|299.6|299.4|300.1|300|299.1|299|653023
1644307200000|2022-02-08 08:00:00|301.2|300.7|300|299.8|302.5|302.4|299.3|299.2|3841314
1644310800000|2022-02-08 09:00:00|299.9|299.7|301.8|301.7|301.9|301.8|299.1|299|1605725
1644314400000|2022-02-08 10:00:00|301.7|301.6|300.7|300.5|301.7|301.7|300.2|300.1|1101731
1644318000000|2022-02-08 11:00:00|300.6|300.6|301.4|301.3|301.4|301.3|300.1|300|992670
1644321600000|2022-02-08 12:00:00|301.5|301.2|300.8|300.7|301.6|301.5|300.7|300.5|749536
1644325200000|2022-02-08 13:00:00|300.7|300.6|301.7|301.6|302.5|302.3|300.6|300.5|1502343
1644328800000|2022-02-08 14:00:00|301.6|301.5|301.8|301.7|302|301.9|300.9|300.8|1706301
1644332400000|2022-02-08 15:00:00|301.7|301.6|301.3|301.2|302|301.9|301.3|301.2|744058
1644336000000|2022-02-08 16:00:00|301.2|301.1|301.1|300.9|302|301.9|301|300.7|824752
1644393600000|2022-02-09 08:00:00|302.5|302.4|302.1|302|303|302.5|301|300.8|863928
1644397200000|2022-02-09 09:00:00|302.2|302.1|303.8|303.7|304|303.9|302.2|302.1|870208
1644400800000|2022-02-09 10:00:00|303.7|303.6|304.9|304.8|305.4|305.3|303.2|303.1|1051740
1644404400000|2022-02-09 11:00:00|304.8|304.7|305.5|305.4|305.7|305.6|304.7|304.6|776777
1644408000000|2022-02-09 12:00:00|305.4|305.3|306.2|306|306.2|306|305.3|305.2|633257
1644411600000|2022-02-09 13:00:00|306.1|305.9|306.3|306.2|306.5|306.4|305.8|305.7|652287
1644415200000|2022-02-09 14:00:00|306.4|306.3|307|306.9|307.1|307|306|305.9|964320
1644418800000|2022-02-09 15:00:00|306.9|306.8|307.1|306.9|307.2|307.1|306.6|306.5|1397205
1644422400000|2022-02-09 16:00:00|307|307|307|306.9|307.3|307.1|306.9|306.8|776149
1644480000000|2022-02-10 08:00:00|306.4|306.1|308.9|308.8|309.3|309.2|305.9|305.7|1393822
1644483600000|2022-02-10 09:00:00|309|308.9|308|307.9|309.2|309|308|307.9|504998
1644487200000|2022-02-10 10:00:00|308.1|308|309.8|309.7|309.9|309.8|307.9|307.8|780818
1644490800000|2022-02-10 11:00:00|309.9|309.8|309.9|309.8|310.9|310.8|309.8|309.7|1221272
1644494400000|2022-02-10 12:00:00|309.8|309.7|309.8|309.7|310.8|310.7|309.5|309.4|1072648
1644498000000|2022-02-10 13:00:00|309.9|309.8|310.2|310|310.7|310.6|309.3|309.1|1063646
1644501600000|2022-02-10 14:00:00|310.1|310.1|310.3|310.2|310.5|310.4|308.9|308.8|2664302
1644505200000|2022-02-10 15:00:00|310.4|310.3|309|308.9|310.4|310.3|308.9|308.8|1455173
1644508800000|2022-02-10 16:00:00|308.9|308.8|308.4|308.2|309.1|309|307.6|307.5|1353348
1644566400000|2022-02-11 08:00:00|306.9|306.5|308.8|308.7|310.2|310|306.7|306.1|1344529
1644570000000|2022-02-11 09:00:00|308.9|308.8|307.9|307.8|309|308.9|307.6|307.5|1148933
1644573600000|2022-02-11 10:00:00|307.8|307.7|307.9|307.8|308.4|308.2|307|306.8|1446619
1644577200000|2022-02-11 11:00:00|307.8|307.7|308.3|308.2|308.5|308.4|307.5|307.4|725205
1644580800000|2022-02-11 12:00:00|308.2|308.1|308.6|308.4|308.7|308.6|307.9|307.8|439745
1644584400000|2022-02-11 13:00:00|308.5|308.3|309.1|308.9|310.1|309.9|308.4|308.3|826223
1644588000000|2022-02-11 14:00:00|309.2|309|310.1|310|310.9|310.8|309.2|309|1294642
1644591600000|2022-02-11 15:00:00|310.2|310.1|310|309.8|310.8|310.7|309.6|309.5|1183641
1644595200000|2022-02-11 16:00:00|310.1|309.9|310.2|310|310.4|310.2|309.8|309.6|914809
1644825600000|2022-02-14 08:00:00|309|308.3|305|304.8|311.7|311.4|304.8|304.7|2320053
1644829200000|2022-02-14 09:00:00|304.9|304.7|305.9|305.8|306.8|306.7|304.8|304.7|1279145
1644832800000|2022-02-14 10:00:00|305.8|305.7|306.1|306|306.6|306.5|305.3|305.2|867739
1644836400000|2022-02-14 11:00:00|306.2|306.1|305.6|305.4|306.6|306.4|305.5|305.3|791003
1644840000000|2022-02-14 12:00:00|305.5|305.5|308.4|308.3|308.9|308.8|305.2|305.1|1127583
1644843600000|2022-02-14 13:00:00|308.5|308.4|307.2|307|308.8|308.7|307.1|307|737142
1644847200000|2022-02-14 14:00:00|307.3|307.1|306|305.8|307.9|307.8|305.1|305|1069243
1644850800000|2022-02-14 15:00:00|305.9|305.7|305.7|305.6|306.6|306.5|305.2|305.1|943824
1644854400000|2022-02-14 16:00:00|305.8|305.5|307.1|306.9|307.3|307.2|305.8|305.5|401348
1644912000000|2022-02-15 08:00:00|307.7|307.5|306.4|306.2|308|307.9|305.9|305.7|1013755
1644915600000|2022-02-15 09:00:00|306.3|306.1|307|306.9|307.8|307.6|305.9|305.8|1060497
1644919200000|2022-02-15 10:00:00|307.1|307|307.3|307.2|307.5|307.4|306.6|306.5|772620
1644922800000|2022-02-15 11:00:00|307.4|307.3|308.4|308.3|308.5|308.4|307.3|307.2|550535
1644926400000|2022-02-15 12:00:00|308.5|308.4|308.7|308.6|309|308.9|308.3|308.2|551067
1644930000000|2022-02-15 13:00:00|308.8|308.7|309.1|308.9|309.9|309.8|308.7|308.5|606235
1644933600000|2022-02-15 14:00:00|309|308.8|309|308.9|309.7|309.6|308.7|308.6|1051256
1644937200000|2022-02-15 15:00:00|308.9|308.8|308|307.9|309.2|309.1|307.7|307.6|1041599
1644940800000|2022-02-15 16:00:00|308.1|308|307|306.8|308.1|308|306.9|306.7|5553183
1644998400000|2022-02-16 08:00:00|307.8|307.4|307.7|307.6|308.4|308.2|306.4|306.1|979534
1645002000000|2022-02-16 09:00:00|307.8|307.7|308.2|308.1|309.1|308.9|307.6|307.4|692976
1645005600000|2022-02-16 10:00:00|308.3|308|308.8|308.7|309|308.9|308.1|308|413726
1645009200000|2022-02-16 11:00:00|308.7|308.6|308.7|308.6|309.2|309|308.6|308.4|296966
1645012800000|2022-02-16 12:00:00|308.8|308.7|308.5|308.3|308.8|308.7|308.1|308|387137
1645016400000|2022-02-16 13:00:00|308.6|308.4|307.7|307.6|308.7|308.6|307.6|307.5|357641
1645020000000|2022-02-16 14:00:00|307.6|307.5|308.8|308.6|308.9|308.8|307.4|307.3|637230
1645023600000|2022-02-16 15:00:00|308.9|308.7|308.4|308.2|309.1|309|308.1|308|1182999
1645027200000|2022-02-16 16:00:00|308.3|308.3|308.7|308.6|308.8|308.7|308.1|308|503082
1645084800000|2022-02-17 08:00:00|309.9|309.6|308|307.8|310.9|310.5|307.6|307.5|1211038
1645088400000|2022-02-17 09:00:00|308.1|308|308.6|308.4|308.9|308.8|307.6|307.4|551765
1645092000000|2022-02-17 10:00:00|308.5|308.5|307.8|307.7|309.2|309|307.6|307.5|406905
1645095600000|2022-02-17 11:00:00|307.9|307.8|306.8|306.6|308.6|308.5|306.7|306.6|894368
1645099200000|2022-02-17 12:00:00|306.9|306.7|307.9|307.8|307.9|307.8|306.8|306.6|606387
1645102800000|2022-02-17 13:00:00|307.8|307.7|307.5|307.4|307.9|307.7|307.2|307|723566
1645106400000|2022-02-17 14:00:00|307.6|307.5|306.3|306.2|307.9|307.8|306.2|306|866281
1645110000000|2022-02-17 15:00:00|306.4|306.3|307.4|307.2|307.5|307.4|306.3|306.2|509393
1645113600000|2022-02-17 16:00:00|307.3|307.3|307.4|307.3|307.6|307.4|307.1|307|345726
1645171200000|2022-02-18 08:00:00|307.5|307.4|309.7|309.6|310.2|310|307.2|306.6|1464553
1645174800000|2022-02-18 09:00:00|309.8|309.7|309.5|309.3|310.2|310.1|309.1|309|1107550
1645178400000|2022-02-18 10:00:00|309.4|309.4|309.9|309.7|310.4|310.3|309.4|309.3|1056022
1645182000000|2022-02-18 11:00:00|310|309.8|310.3|310.2|310.5|310.4|309.8|309.7|542312
1645185600000|2022-02-18 12:00:00|310.2|310.1|310.7|310.5|310.9|310.8|310.2|310.1|559303
1645189200000|2022-02-18 13:00:00|310.6|310.4|309.3|309.2|310.7|310.4|308.2|308.1|698430
1645192800000|2022-02-18 14:00:00|309.4|309.3|309.7|309.6|310.2|310|308.8|308.6|1746702
1645196400000|2022-02-18 15:00:00|309.8|309.5|309.1|309|310.1|310|308.7|308.6|1464600
1645200000000|2022-02-18 16:00:00|309|308.9|309.2|309.1|309.6|309.5|308.4|308.3|683196
1645430400000|2022-02-21 08:00:00|310.1|310|309.7|309.5|310.7|310.3|308.5|308.3|814328
1645434000000|2022-02-21 09:00:00|309.8|309.6|308.9|308.8|310|309.9|308.7|308.6|757217
1645437600000|2022-02-21 10:00:00|308.8|308.7|308.5|308.3|308.9|308.7|308.2|308|590424
1645441200000|2022-02-21 11:00:00|308.4|308.4|308.6|308.5|309.3|309.2|308.2|308.1|481573
1645444800000|2022-02-21 12:00:00|308.5|308.4|307.3|307.1|308.6|308.4|306.8|306.7|361097
1645448400000|2022-02-21 13:00:00|307.4|307.2|306.8|306.7|307.5|307.3|305.3|305.1|815904
1645452000000|2022-02-21 14:00:00|306.7|306.6|307.4|307.3|307.7|307.6|306.3|306.1|462602
1645455600000|2022-02-21 15:00:00|307.3|307.2|308.5|308.4|308.5|308.4|307.2|307.1|647970
1645459200000|2022-02-21 16:00:00|308.6|308.5|308.3|308.2|308.9|308.8|308.2|308.1|483736
1645516800000|2022-02-22 08:00:00|303.7|303.1|305.2|305|306.7|306.5|303.2|303.1|2132574
1645520400000|2022-02-22 09:00:00|305.1|305.1|304.8|304.7|305.9|305.7|304.1|304|1006558
1645524000000|2022-02-22 10:00:00|304.9|304.6|307|306.9|307.4|307.3|304.5|304.4|643362
1645527600000|2022-02-22 11:00:00|306.9|306.8|307.8|307.7|308.4|308.3|306.8|306.7|731626
1645531200000|2022-02-22 12:00:00|307.7|307.6|308.4|308.3|308.6|308.5|306.7|306.6|621490
1645534800000|2022-02-22 13:00:00|308.5|308.4|308.4|308.2|309|308.9|307.8|307.7|690068
1645538400000|2022-02-22 14:00:00|308.3|308.1|308.1|307.9|308.4|308.3|307.4|307.3|923020
1645542000000|2022-02-22 15:00:00|308|307.8|307.7|307.6|308.7|308.6|307.6|307.5|1266815
1645545600000|2022-02-22 16:00:00|307.6|307.5|308.2|308|308.4|308.3|307.5|307.4|793458
1645603200000|2022-02-23 08:00:00|308.4|308.1|309.7|309.6|309.8|309.7|306.9|306.7|934067
1645606800000|2022-02-23 09:00:00|309.8|309.7|308.6|308.5|310.2|310|308.4|308.2|530972
1645610400000|2022-02-23 10:00:00|308.5|308.4|308.1|308|309.2|309.1|307.6|307.5|854773
1645614000000|2022-02-23 11:00:00|308.2|308.1|307|306.9|308.7|308.6|306.8|306.6|1676779
1645617600000|2022-02-23 12:00:00|307.1|307|307.9|307.8|308|307.9|306.6|306.4|831706
1645621200000|2022-02-23 13:00:00|308|307.9|308.2|308.1|308.9|308.7|307.8|307.7|764917
1645624800000|2022-02-23 14:00:00|308.1|308|307.2|307.1|308.8|308.7|307.2|307|726135
1645628400000|2022-02-23 15:00:00|307.1|307|305.4|305.3|307.2|307.1|305.2|305.1|970657
1645632000000|2022-02-23 16:00:00|305.3|305.2|306.4|306.3|306.5|306.3|305|304.9|552621
1645689600000|2022-02-24 08:00:00|299.9|297.1|303.6|303.4|303.7|303.4|297.1|296|2472320
1645693200000|2022-02-24 09:00:00|303.4|303.3|302.2|302|304.7|304.5|301.8|301.6|1001060
1645696800000|2022-02-24 10:00:00|302.3|302.1|302|301.9|303|302.9|301|300.8|1632022
1645700400000|2022-02-24 11:00:00|302.1|302|301.2|301|302.3|302.2|300.7|300.6|1745818
1645704000000|2022-02-24 12:00:00|301.1|300.9|301.2|301|302.4|302.2|300.3|300.1|1388402
1645707600000|2022-02-24 13:00:00|301.3|301.1|303.1|302.9|303.4|303.3|300.4|300.3|864412
1645711200000|2022-02-24 14:00:00|303.2|303|301.5|301.4|303.9|303.8|300.6|300.5|1242879
1645714800000|2022-02-24 15:00:00|301.6|301.5|300.1|300|301.9|301.7|300.1|299.9|1419295
1645718400000|2022-02-24 16:00:00|300|299.9|299.9|299.7|300.5|300.4|299.4|299.3|555778
1645776000000|2022-02-25 08:00:00|300.2|299.9|300.7|300.5|302.5|302.3|299.9|299.7|1719008
1645779600000|2022-02-25 09:00:00|300.8|300.6|300.2|300|301.1|300.8|296.9|296.7|1432288
1645783200000|2022-02-25 10:00:00|300.1|300.1|301.4|301.2|301.8|301.7|299.8|299.6|1910263
1645786800000|2022-02-25 11:00:00|301.3|301.3|301|300.9|301.9|301.7|300.7|300.5|942920
1645790400000|2022-02-25 12:00:00|300.9|300.8|301.9|301.7|302.1|302|300.5|300.3|803401
1645794000000|2022-02-25 13:00:00|301.8|301.6|303.3|303.1|303.7|303.5|301.6|301.4|978692
1645797600000|2022-02-25 14:00:00|303.2|303.2|303|302.8|304.3|304.1|303|302.8|1258693
1645801200000|2022-02-25 15:00:00|303.1|302.9|302.7|302.6|304.2|304.1|302.6|302.5|1620799
1645804800000|2022-02-25 16:00:00|302.6|302.5|302.5|302.3|303.4|303.2|302.4|302.2|946163
1646035200000|2022-02-28 08:00:00|300.9|300.1|299|298.9|302.7|302.4|298.1|298|2041476
1646038800000|2022-02-28 09:00:00|299.1|298.8|300.7|300.6|301.1|300.9|298.7|298.6|680448
1646042400000|2022-02-28 10:00:00|300.8|300.5|302.9|302.8|303|302.8|300.2|300.1|723360
1646046000000|2022-02-28 11:00:00|302.8|302.7|304.4|304.2|304.9|304.7|302.6|302.4|701186
1646049600000|2022-02-28 12:00:00|304.5|304.3|304.8|304.6|305.5|305.4|304.3|304.1|848675
1646053200000|2022-02-28 13:00:00|304.7|304.5|304.1|303.9|305.3|305.2|303.3|303.2|1092346
1646056800000|2022-02-28 14:00:00|304.2|304|303.7|303.5|304.4|304.3|303|302.8|1085882
1646060400000|2022-02-28 15:00:00|303.6|303.6|303.7|303.5|304.1|304|302.5|302.3|1002473
1646064000000|2022-02-28 16:00:00|303.6|303.6|304.5|304.2|305.1|305|303.6|303.6|675445
1646121600000|2022-03-01 08:00:00|306.2|306|307.6|307.5|309|308.7|306.2|306|2016136
1646125200000|2022-03-01 09:00:00|307.7|307.4|306.5|306.3|307.9|307.8|305.8|305.6|802380
1646128800000|2022-03-01 10:00:00|306.6|306.4|306.7|306.6|306.9|306.8|305.1|305|978552
1646132400000|2022-03-01 11:00:00|306.8|306.5|306.4|306.3|307|306.9|306|305.9|917549
1646136000000|2022-03-01 12:00:00|306.3|306.2|305.2|305|307.3|307.1|305|304.8|837788
1646139600000|2022-03-01 13:00:00|305.1|304.9|306.5|306.3|306.6|306.5|304.8|304.6|597249
1646143200000|2022-03-01 14:00:00|306.4|306.2|306.6|306.4|307.2|307|305.6|305.5|1191349
1646146800000|2022-03-01 15:00:00|306.7|306.5|303.2|303.1|306.7|306.6|303.2|303|1143042
1646150400000|2022-03-01 16:00:00|303.1|303|302.7|302.4|303.1|303|302|301.9|1179752
1646208000000|2022-03-02 08:00:00|302.1|301.4|301.6|301.5|303.3|303|300.3|300.1|2055378
1646211600000|2022-03-02 09:00:00|301.7|301.6|301.1|301|303.2|303.1|300.8|300.6|1804085
1646215200000|2022-03-02 10:00:00|301|300.9|299.8|299.7|301.2|301|299.4|299.3|1737664
1646218800000|2022-03-02 11:00:00|299.9|299.8|302.2|302.1|308.8|302.2|299.4|292|1526669
1646222400000|2022-03-02 12:00:00|302.1|302|301|300.9|302.2|302.1|300.3|300.2|1094788
1646226000000|2022-03-02 13:00:00|300.9|300.8|300.1|299.9|301.3|301.1|299.6|299.5|1330764
1646229600000|2022-03-02 14:00:00|300.2|300|303.1|303|304.3|304.2|300|299.9|2441784
1646233200000|2022-03-02 15:00:00|303.2|303.1|305.7|305.6|305.8|305.7|302.9|302.8|2684359
1646236800000|2022-03-02 16:00:00|305.6|305.5|305.8|305.5|306.7|306.6|304.8|304.7|1684085
1646294400000|2022-03-03 08:00:00|304.9|304.2|304.4|304.3|306.5|306.3|303.2|303|1213938
1646298000000|2022-03-03 09:00:00|304.5|304.4|304.3|304.2|305.5|305.3|303.3|303.2|660715
1646301600000|2022-03-03 10:00:00|304.4|304.3|303.1|303|304.9|304.7|303.1|303|642020
1646305200000|2022-03-03 11:00:00|303.2|303.1|303.4|303.2|304.2|304.1|303.1|303|522467
1646308800000|2022-03-03 12:00:00|303.5|303.3|303.1|303|303.7|303.6|302.3|302.2|531410
1646312400000|2022-03-03 13:00:00|303.2|303.1|304.6|304.4|304.7|304.6|303.1|303|411642
1646316000000|2022-03-03 14:00:00|304.5|304.5|305|304.8|305.5|305.3|304.2|304.1|684269
1646319600000|2022-03-03 15:00:00|304.9|304.7|303.7|303.5|305|304.8|303.1|303|852456
1646323200000|2022-03-03 16:00:00|303.6|303.4|303.9|303.7|304.3|304.2|303|302.9|629488
1646380800000|2022-03-04 08:00:00|302.7|301.9|300.7|300.5|302.7|302.4|300.1|300|1766936
1646384400000|2022-03-04 09:00:00|300.6|300.6|296.4|296.3|300.7|300.6|295.5|295.3|1957023
1646388000000|2022-03-04 10:00:00|296.3|296.2|295.5|295.4|297.3|297.1|295.2|295|1211040
1646391600000|2022-03-04 11:00:00|295.6|295.5|296.1|296|296.9|296.7|295.4|295.2|1249521
1646395200000|2022-03-04 12:00:00|296.2|296.1|297.2|297|297.2|297|294.6|294.4|1214185
1646398800000|2022-03-04 13:00:00|297.3|297.1|298.4|298.2|298.5|298.3|295.6|295.5|1307860
1646402400000|2022-03-04 14:00:00|298.3|298.1|298.5|298.4|299.8|299.7|297.3|297.2|1832091
1646406000000|2022-03-04 15:00:00|298.6|298.3|298.9|298.8|299.6|299.5|297.6|297.5|2085999
1646409600000|2022-03-04 16:00:00|299|298.9|298.6|298.5|299.4|299.3|298.6|298.5|911708
1646640000000|2022-03-07 08:00:00|293.5|293.2|289.5|289.4|295.8|295.4|287.5|287.4|4400101
1646643600000|2022-03-07 09:00:00|289.6|289.3|289.5|289.4|291.5|291.3|287.1|287|3532675
1646647200000|2022-03-07 10:00:00|289.4|289.3|292|291.9|292.4|292.3|288.9|288.7|2756236
1646650800000|2022-03-07 11:00:00|291.9|291.8|292.4|292.2|294.3|294.2|291.5|291.4|2585165
1646654400000|2022-03-07 12:00:00|292.5|292.3|291.6|291.4|295.2|295.1|291.5|291.3|2652085
1646658000000|2022-03-07 13:00:00|291.7|291.5|295.8|295.7|296|295.8|291.6|291.5|1602163
1646661600000|2022-03-07 14:00:00|295.9|295.6|296.8|296.7|298.3|298.1|295.4|295.3|2507016
1646665200000|2022-03-07 15:00:00|296.7|296.6|298.6|298.5|298.8|298.7|296.2|296|2397286
1646668800000|2022-03-07 16:00:00|298.5|298.4|297.4|297.2|298.8|298.6|297.3|297.1|1102022
1646726400000|2022-03-08 08:00:00|294.9|294.1|295.6|295.4|298.7|298.6|293.6|293.5|3678016
1646730000000|2022-03-08 09:00:00|295.5|295.3|293.6|293.5|295.9|295.8|292.7|292.5|1954443
1646733600000|2022-03-08 10:00:00|293.5|293.4|292|291.9|293.7|293.5|291.1|291|1640975
1646737200000|2022-03-08 11:00:00|291.9|291.8|292|291.8|292.3|292.1|291|290.8|1058805
1646740800000|2022-03-08 12:00:00|292.1|291.9|292.4|292.3|294.3|294.2|291.6|291.4|1217855
1646744400000|2022-03-08 13:00:00|292.5|292.4|292.5|292.3|293|292.9|290.9|290.7|1289215
1646748000000|2022-03-08 14:00:00|292.4|292.4|291.3|291.2|293.3|293.1|290.8|290.6|1478544
1646751600000|2022-03-08 15:00:00|291.2|291.1|288.8|288.7|291.2|291.1|288|287.9|2094763
1646755200000|2022-03-08 16:00:00|288.9|288.8|288.7|288.5|289|288.8|286.9|286.8|1853004
1646812800000|2022-03-09 08:00:00|290.9|290.4|291.3|291.1|295.5|295.2|288.6|288.2|2499253
1646816400000|2022-03-09 09:00:00|291.2|291|290.5|290.4|291.9|291.7|289.2|289|1289558
1646820000000|2022-03-09 10:00:00|290.4|290.3|291.9|291.8|292.3|292.2|289.7|289.5|1044061
1646823600000|2022-03-09 11:00:00|292|291.7|288.9|288.8|292.2|292.1|288.9|288.8|1404224
1646827200000|2022-03-09 12:00:00|289|288.9|289.1|288.9|289.4|289.3|288.4|288.2|1083707
1646830800000|2022-03-09 13:00:00|289.2|289|288.9|288.8|289.9|289.8|288.8|288.6|730641
1646834400000|2022-03-09 14:00:00|289|288.9|293|292.8|293.6|293.5|288.9|288.8|2828468
1646838000000|2022-03-09 15:00:00|292.9|292.7|294.6|294.5|294.7|294.6|292.8|292.6|1840095
1646841600000|2022-03-09 16:00:00|294.5|294.4|294.8|294.7|295.3|295.2|294.1|294|747123
1646899200000|2022-03-10 08:00:00|295.8|295.5|300.3|300.1|301.3|301.1|294.9|294.8|5107304
1646902800000|2022-03-10 09:00:00|300.4|300.3|297.1|297|301.9|301.6|296.3|296.1|1898540
1646906400000|2022-03-10 10:00:00|297.2|297.1|298.3|298.2|298.7|298.5|295.8|295.6|1141803
1646910000000|2022-03-10 11:00:00|298.2|298.1|297.4|297.2|298.6|298.5|297.2|297.1|876416
1646913600000|2022-03-10 12:00:00|297.5|297.3|297.4|297.2|298.3|298.2|296.3|296.1|1056858
1646917200000|2022-03-10 13:00:00|297.5|297.3|299.5|299.4|299.7|299.5|297.4|297.3|1047977
1646920800000|2022-03-10 14:00:00|299.6|299.5|300.6|300.4|301|300.9|298|297.9|1223775
1646924400000|2022-03-10 15:00:00|300.5|300.3|299.5|299.4|301.6|301.5|299.5|299.4|1767917
1646928000000|2022-03-10 16:00:00|299.6|299.3|298.8|298.5|299.6|299.4|297.8|297.7|1470169
1646985600000|2022-03-11 08:00:00|299.5|299|300.7|300.4|301.3|301.1|297.6|297.4|2159699
1646989200000|2022-03-11 09:00:00|300.8|300.5|302.4|302.3|302.5|302.4|300.4|300.2|1104237
1646992800000|2022-03-11 10:00:00|302.5|302.4|303.3|303.1|304.8|304.7|302.3|302.2|2014279
1646996400000|2022-03-11 11:00:00|303.2|303.2|305.3|305.2|306.8|306.6|303|302.9|2017204
1647000000000|2022-03-11 12:00:00|305.2|305.1|301.8|301.7|305.3|305.1|301.7|301.6|919513
1647003600000|2022-03-11 13:00:00|301.7|301.6|302.1|302|303.2|303|301.2|301.1|919097
1647007200000|2022-03-11 14:00:00|302.2|301.9|301.4|301.2|302.6|302.5|301.2|301.1|965937
1647010800000|2022-03-11 15:00:00|301.3|301.1|302.6|302.5|302.7|302.5|300.8|300.6|1244409
1647014400000|2022-03-11 16:00:00|302.5|302.4|301.3|301.2|302.6|302.5|301.2|301|766224
1647244800000|2022-03-14 08:00:00|304.7|303|302.2|302.1|304.7|303.3|300.5|300|1241311
1647248400000|2022-03-14 09:00:00|302.3|302.2|302.8|302.7|303.4|303.3|302.1|302|799274
1647252000000|2022-03-14 10:00:00|302.9|302.6|301.4|301.3|303.1|303|301.4|301.3|642820
1647255600000|2022-03-14 11:00:00|301.5|301.4|301.3|301.2|301.8|301.7|300.5|300.4|893271
1647259200000|2022-03-14 12:00:00|301.2|301|302.3|302.2|303|302.8|301.1|301|614709
1647262800000|2022-03-14 13:00:00|302.4|302.3|302.9|302.8|303.5|303.4|302.3|302.1|910670
1647266400000|2022-03-14 14:00:00|302.8|302.7|303.1|303|303.4|303.2|301.9|301.7|1058025
1647270000000|2022-03-14 15:00:00|303.2|303.1|304.8|304.7|304.8|304.7|303|302.9|1159991
1647273600000|2022-03-14 16:00:00|304.9|304.8|304.7|304.6|305|304.9|304.6|304.5|537972
1647331200000|2022-03-15 08:00:00|300.9|300.3|304.5|304.4|305|304.9|300.4|300|1387231
1647334800000|2022-03-15 09:00:00|304.6|304.3|305.4|305.3|305.7|305.4|304|303.9|1296264
1647338400000|2022-03-15 10:00:00|305.5|305.4|306.3|306.2|306.5|306.4|305|304.9|1529617
1647342000000|2022-03-15 11:00:00|306.4|306.3|307|306.8|307.1|307|305.9|305.7|1078934
1647345600000|2022-03-15 12:00:00|306.9|306.7|306.9|306.7|307.6|307.5|306.5|306.4|1080296
1647349200000|2022-03-15 13:00:00|306.8|306.8|306.8|306.7|307.2|307.1|306|305.8|805986
1647352800000|2022-03-15 14:00:00|306.7|306.6|306.1|305.9|306.7|306.6|304.5|304.3|1222177
1647356400000|2022-03-15 15:00:00|306|306|306.1|305.9|307.3|307.2|305.1|305|1794334
1647360000000|2022-03-15 16:00:00|306.2|306|306.6|306.4|306.6|306.4|305.7|305.5|677182
1647417600000|2022-03-16 08:00:00|306.8|306.1|302.8|302.7|307.1|307|302.7|302.6|1769221
1647421200000|2022-03-16 09:00:00|302.7|302.6|302|301.9|302.8|302.6|301.6|301.5|923247
1647424800000|2022-03-16 10:00:00|301.9|301.8|301.5|301.4|302|301.9|300.9|300.8|1061066
1647428400000|2022-03-16 11:00:00|301.4|301.3|301.5|301.3|302.3|302.1|301.1|301|819919
1647432000000|2022-03-16 12:00:00|301.4|301.2|301.2|301.1|302|301.9|301.1|301|445445
1647435600000|2022-03-16 13:00:00|301.3|301.2|300.4|300.3|301.5|301.4|299.9|299.8|872989
1647439200000|2022-03-16 14:00:00|300.3|300.2|299.5|299.4|301.6|301.4|298.6|298.4|2289650
1647442800000|2022-03-16 15:00:00|299.6|299.3|300|299.9|300.1|300|298.9|298.8|1558428
1647446400000|2022-03-16 16:00:00|300.1|300|299.6|299.5|300.1|300|299.3|299.2|920289
1647504000000|2022-03-17 08:00:00|300.9|300.3|300.8|300.6|301.6|301.4|299.6|299.2|1165280
1647507600000|2022-03-17 09:00:00|300.7|300.5|301.4|301.3|301.5|301.4|300.1|300|804158
1647511200000|2022-03-17 10:00:00|301.3|301.2|302.3|302.2|302.8|302.6|300.3|300.2|1168328
1647514800000|2022-03-17 11:00:00|302.2|302.1|302.1|301.9|302.7|302.5|301.9|301.7|629982
1647518400000|2022-03-17 12:00:00|302.2|302|302.9|302.8|303|302.8|301.7|301.6|598453
1647522000000|2022-03-17 13:00:00|302.8|302.7|302.7|302.5|303.7|303.5|302.3|302.2|751378
1647525600000|2022-03-17 14:00:00|302.6|302.4|303.3|303.1|303.3|303.2|301.6|301.5|798052
1647529200000|2022-03-17 15:00:00|303.2|303.2|303.5|303.4|303.9|303.8|302.7|302.6|795290
1647532800000|2022-03-17 16:00:00|303.4|303.3|304.1|303.9|304.2|304|302.9|302.8|611389
1647590400000|2022-03-18 08:00:00|302.8|301.2|302.2|302.1|303.2|302.8|301.2|301|963424
1647594000000|2022-03-18 09:00:00|302.1|302|303.1|303|303.4|303.2|301.7|301.6|485137
1647597600000|2022-03-18 10:00:00|303.2|302.9|302|301.9|303.4|303.3|301.5|301.4|1472150
1647601200000|2022-03-18 11:00:00|302.1|302|302.3|302.1|303|302.8|301.7|301.6|738056
1647604800000|2022-03-18 12:00:00|302.2|302.2|302.4|302.3|303.3|303.1|302.2|302.2|594639
1647608400000|2022-03-18 13:00:00|302.3|302.2|301.1|301|302.6|302.4|300.8|300.7|577562
1647612000000|2022-03-18 14:00:00|301|300.9|301.4|301.3|301.7|301.6|299.4|299.3|1887674
1647615600000|2022-03-18 15:00:00|301.3|301.2|301.5|301.4|301.8|301.7|299.9|299.8|865671
1647619200000|2022-03-18 16:00:00|301.6|301.5|301.6|301.5|301.7|301.5|301.1|301|349449
1647849600000|2022-03-21 08:00:00|302.1|302|304.8|304.7|305.2|305.1|301.1|300.9|936642
1647853200000|2022-03-21 09:00:00|304.7|304.6|303.9|303.8|305.2|305.1|303.9|303.7|530993
1647856800000|2022-03-21 10:00:00|303.8|303.7|304.1|304|304.8|304.6|303.8|303.7|343781
1647860400000|2022-03-21 11:00:00|304.2|304.1|305.6|305.5|306.1|305.9|304.2|304.1|688489
1647864000000|2022-03-21 12:00:00|305.7|305.4|306.1|305.9|306.1|306|305.4|305.3|387208
1647867600000|2022-03-21 13:00:00|306|306|306.8|306.6|307.3|307.2|305.9|305.8|940261
1647871200000|2022-03-21 14:00:00|306.7|306.5|307.1|307|307.4|307.3|306.6|306.4|874309
1647874800000|2022-03-21 15:00:00|307.2|306.9|306.5|306.3|307.2|307|306.2|306.1|959133
1647878400000|2022-03-21 16:00:00|306.4|306.2|306.6|306.5|307.4|307.3|306.3|306.2|536745
1647936000000|2022-03-22 08:00:00|306.9|306.3|306.7|306.6|307.2|307|305.7|305.4|786790
1647939600000|2022-03-22 09:00:00|306.8|306.7|307.4|307.3|307.5|307.4|306.6|306.4|532064
1647943200000|2022-03-22 10:00:00|307.5|307.4|308|307.9|308.2|308.1|307.3|307.2|622994
1647946800000|2022-03-22 11:00:00|307.9|307.8|307|306.9|308|307.9|306.5|306.4|517509
1647950400000|2022-03-22 12:00:00|306.9|306.8|306.1|306|306.9|306.9|305.9|305.8|332219
1647954000000|2022-03-22 13:00:00|306|305.9|307.1|307|307.3|307.2|305.9|305.8|693725
1647957600000|2022-03-22 14:00:00|307|306.9|307|306.8|307.1|307|306.4|306.3|552552
1647961200000|2022-03-22 15:00:00|307.1|306.9|306.8|306.7|307.1|306.9|306.2|306|589306
1647964800000|2022-03-22 16:00:00|306.7|306.6|306.7|306.5|307.1|306.9|306.4|306.3|385214
1648022400000|2022-03-23 08:00:00|308.9|308|310.6|310.5|311.2|311.1|308.3|308|3107254
1648026000000|2022-03-23 09:00:00|310.5|310.4|309.3|309.1|310.7|310.5|308.8|308.7|778331
1648029600000|2022-03-23 10:00:00|309.2|309|308.9|308.8|309.4|309.3|308.7|308.6|487348
1648033200000|2022-03-23 11:00:00|308.8|308.7|308.2|308.1|309|308.8|307.7|307.6|824027
1648036800000|2022-03-23 12:00:00|308.1|308|305.6|305.5|308.2|308.1|305.6|305.5|563508
1648040400000|2022-03-23 13:00:00|305.5|305.4|305.9|305.8|306.6|306.5|305.5|305.4|772571
1648044000000|2022-03-23 14:00:00|305.8|305.7|306|305.9|306.9|306.7|305.5|305.4|648967
1648047600000|2022-03-23 15:00:00|306.1|306|305.8|305.7|306.3|306.1|305.2|305.1|620976
1648051200000|2022-03-23 16:00:00|305.9|305.8|306.3|306.1|306.3|306.2|305.8|305.7|308856
1648108800000|2022-03-24 08:00:00|306.1|306|307.2|307|308|307.8|305.5|305|801058
1648112400000|2022-03-24 09:00:00|307.1|307.1|307|306.9|307.7|307.6|306.8|306.7|668110
1648116000000|2022-03-24 10:00:00|306.9|306.8|308.5|308.4|308.5|308.4|306.9|306.7|544657
1648119600000|2022-03-24 11:00:00|308.6|308.3|309|308.9|309.3|309.2|308.1|307.9|699934
1648123200000|2022-03-24 12:00:00|308.9|308.8|308.9|308.8|309.5|309.3|308.4|308.3|617249
1648126800000|2022-03-24 13:00:00|309|308.9|308.8|308.7|309.1|308.9|308.1|308|654738
1648130400000|2022-03-24 14:00:00|308.9|308.6|309.8|309.6|309.8|309.7|308.5|308.3|713991
1648134000000|2022-03-24 15:00:00|309.7|309.7|309.9|309.8|310.2|310.1|309.2|309.1|779185
1648137600000|2022-03-24 16:00:00|309.8|309.7|309.5|309.3|310|309.9|309.2|309.1|390046
1648195200000|2022-03-25 08:00:00|308.8|308.1|308.9|308.8|309.8|309.7|308|307.9|458369
1648198800000|2022-03-25 09:00:00|308.8|308.7|308.8|308.7|309.4|309.2|308.1|307.9|538042
1648202400000|2022-03-25 10:00:00|308.9|308.8|310.4|310.3|310.5|310.3|308.6|308.5|513001
1648206000000|2022-03-25 11:00:00|310.3|310.2|311|310.9|311.4|311.2|310.1|310|583580
1648209600000|2022-03-25 12:00:00|310.9|310.8|311.6|311.5|311.9|311.8|310.9|310.8|382353
1648213200000|2022-03-25 13:00:00|311.5|311.4|311.9|311.7|312.4|312.3|311.4|311.3|688416
1648216800000|2022-03-25 14:00:00|311.8|311.8|313|312.9|313.1|313|311.8|311.7|530632
1648220400000|2022-03-25 15:00:00|312.9|312.8|312.9|312.8|313.5|313.3|312.1|312|1092324
1648224000000|2022-03-25 16:00:00|312.8|312.7|313.2|313.1|313.3|313.1|312.8|312.7|338067
1648450800000|2022-03-28 07:00:00|313.9|313.6|313.7|313.6|314.6|314.4|313.2|313|794083
1648454400000|2022-03-28 08:00:00|313.8|313.7|313.8|313.6|314.5|314.4|313.7|313.6|631724
1648458000000|2022-03-28 09:00:00|313.9|313.7|313.9|313.8|314.1|314|313.4|313.3|505650
1648461600000|2022-03-28 10:00:00|314|313.9|313.9|313.8|314.1|314|313.2|313.1|329543
1648465200000|2022-03-28 11:00:00|314|313.7|314|313.9|314.1|314|313.7|313.6|271684
1648468800000|2022-03-28 12:00:00|313.9|313.8|312.5|312.3|313.9|313.8|312.4|312.2|322550
1648472400000|2022-03-28 13:00:00|312.4|312.2|311.6|311.5|312.6|312.4|311.1|311|464073
1648476000000|2022-03-28 14:00:00|311.7|311.4|310.9|310.8|312|311.9|310.8|310.7|797353
1648479600000|2022-03-28 15:00:00|310.8|310.7|310.7|310.6|311.3|311.2|310.3|310.2|587672
1648537200000|2022-03-29 07:00:00|313.4|313.3|311.6|311.4|315.2|314.9|311.4|311.2|931123
1648540800000|2022-03-29 08:00:00|311.5|311.5|312.9|312.8|313.2|313|311.5|311.5|367920
1648544400000|2022-03-29 09:00:00|312.8|312.7|312.1|311.9|313.2|313.1|311.6|311.5|640866
1648548000000|2022-03-29 10:00:00|312|311.8|312.7|312.5|312.8|312.7|311.9|311.8|403204
1648551600000|2022-03-29 11:00:00|312.8|312.6|312.7|312.5|313.6|313.4|312.3|312.2|680091
1648555200000|2022-03-29 12:00:00|312.8|312.6|312.6|312.5|313.7|313.5|312.4|312.2|571507
1648558800000|2022-03-29 13:00:00|312.7|312.6|312.5|312.3|312.8|312.6|311.7|311.6|536669
1648562400000|2022-03-29 14:00:00|312.8|312.4|310.9|310.7|312.8|312.6|310.6|310.5|579537
1648566000000|2022-03-29 15:00:00|310.8|310.8|311.5|311.3|311.5|311.3|310.6|310.4|373420
1648623600000|2022-03-30 07:00:00|312.9|312.4|310.9|310.8|313.5|313.3|310|309.9|1011777
1648627200000|2022-03-30 08:00:00|311|310.7|312.1|311.9|312.3|312.1|310.8|310.7|458648
1648630800000|2022-03-30 09:00:00|312|312|311.9|311.8|312.5|312.3|311.6|311.5|282545
1648634400000|2022-03-30 10:00:00|311.8|311.7|312.3|312.1|312.9|312.8|310.9|310.8|564352
1648638000000|2022-03-30 11:00:00|312.2|312.2|312.5|312.4|313|312.9|312.2|312|299324
1648641600000|2022-03-30 12:00:00|312.6|312.5|311.7|311.6|312.7|312.5|311.5|311.4|367844
1648645200000|2022-03-30 13:00:00|311.6|311.5|311.1|311|312.2|312|310.6|310.5|562370
1648648800000|2022-03-30 14:00:00|311.2|311.1|312.7|312.6|312.7|312.6|311.1|310.9|605176
1648652400000|2022-03-30 15:00:00|312.8|312.7|312.8|312.7|313|312.9|312.5|312.4|342186
1648710000000|2022-03-31 07:00:00|312.4|312.1|313|312.9|314.3|314|311.2|310.9|1215237
1648713600000|2022-03-31 08:00:00|313.1|313|311.8|311.6|313.6|313.4|311.8|311.6|516329
1648717200000|2022-03-31 09:00:00|311.9|311.7|311|310.9|312.4|312.3|310.9|310.8|408096
1648720800000|2022-03-31 10:00:00|310.9|310.8|310.8|310.7|311.3|311.2|310.7|310.6|252767
1648724400000|2022-03-31 11:00:00|310.7|310.6|312.2|312.1|312.4|312.3|310.3|310.2|440627
1648728000000|2022-03-31 12:00:00|312.1|312|313.3|313.2|313.4|313.3|312|311.9|377721
1648731600000|2022-03-31 13:00:00|313.2|313.1|314|313.8|314.5|314.4|312.8|312.7|964145
1648735200000|2022-03-31 14:00:00|314.1|313.9|314.9|314.8|315.1|314.9|313.9|313.7|943457
1648738800000|2022-03-31 15:00:00|314.8|314.7|315.1|315|315.1|315|314.4|314.2|502534
1648796400000|2022-04-01 07:00:00|315.4|315.2|319.1|318.9|319.6|319.4|314.9|314.8|2118068
1648800000000|2022-04-01 08:00:00|319.2|319|318.1|318|319.7|319.5|317.6|317.5|863164
1648803600000|2022-04-01 09:00:00|318|317.9|317.4|317.2|318.5|318.4|317.1|316.8|1259175
1648807200000|2022-04-01 10:00:00|317.3|317.3|317.4|317.3|317.8|317.7|316.5|316.3|416726
1648810800000|2022-04-01 11:00:00|317.5|317.4|318.1|318|318.2|318|317|316.9|10119169
1648814400000|2022-04-01 12:00:00|318|317.9|318|317.9|318.3|318.2|317.5|317.3|19352
1648818000000|2022-04-01 13:00:00|317.9|317.8|318.4|318.3|318.7|318.5|317.7|317.6|16163
1648821600000|2022-04-01 14:00:00|318.5|318.4|317.9|317.8|318.7|318.6|317.3|317.1|14159
1648825200000|2022-04-01 15:00:00|318|317.7|318.1|317.9|318.2|318.1|317.4|317.3|5780
1649055600000|2022-04-04 07:00:00|319|318.9|321.6|321.5|321.8|321.7|318.8|318.6|2672256
1649059200000|2022-04-04 08:00:00|321.5|321.4|321.2|321.1|321.7|321.6|320.7|320.6|932648
1649062800000|2022-04-04 09:00:00|321.1|321|321.8|321.7|322|321.9|320.1|320|897860
1649066400000|2022-04-04 10:00:00|321.7|321.6|322.2|322.1|323.7|323.6|321.7|321.6|1094347
1649070000000|2022-04-04 11:00:00|322.1|322|322.8|322.7|323.3|323.2|322.1|322|418458
1649073600000|2022-04-04 12:00:00|322.9|322.8|322.6|322.5|323.2|323|322.2|322|562311
1649077200000|2022-04-04 13:00:00|322.5|322.4|322.9|322.8|324|323.8|322.5|322.4|970319
1649080800000|2022-04-04 14:00:00|323|322.9|322|321.9|323.3|323.2|321.9|321.8|1285195
1649084400000|2022-04-04 15:00:00|321.9|321.8|322|321.8|322.3|322.2|321.7|321.6|740475
1649142000000|2022-04-05 07:00:00|321.6|321.2|323.7|323.6|323.9|323.8|321.6|321.2|938357
1649145600000|2022-04-05 08:00:00|323.8|323.5|325|324.9|325.3|325.2|323.2|323.1|994510
1649149200000|2022-04-05 09:00:00|325.1|325|325|324.9|325.6|325.5|324.7|324.6|5199561
1649152800000|2022-04-05 10:00:00|325.1|325|325.6|325.5|326.2|326.1|324.9|324.8|10002069
1649156400000|2022-04-05 11:00:00|325.5|325.4|324.6|324.5|325.6|325.5|324.3|324.2|1013
1649160000000|2022-04-05 12:00:00|324.5|324.4|325.4|325.3|325.6|325.5|324.1|324|275
1649163600000|2022-04-05 13:00:00|325.5|325.4|327.1|327|327.3|327.2|325.2|325.1|0
1649167200000|2022-04-05 14:00:00|327.2|327.1|328.2|328.1|328.4|328.3|327.1|327|0
1649170800000|2022-04-05 15:00:00|328.1|328|327.7|327.6|328.3|328.2|327.4|327.3|5466
1649228400000|2022-04-06 07:00:00|327.8|327.5|325.2|325.1|328|327.8|325|324.9|1941652
1649232000000|2022-04-06 08:00:00|325.3|325.2|325.8|325.7|326.4|326.3|325.2|325.1|688083
1649235600000|2022-04-06 09:00:00|325.9|325.8|326|325.8|326.4|326.2|325.3|325.2|769448
1649239200000|2022-04-06 10:00:00|325.9|325.7|325|324.9|325.9|325.7|324.7|324.6|5334581
1649242800000|2022-04-06 11:00:00|324.9|324.8|324.8|324.7|325.1|325|324.5|324.4|0
1649246400000|2022-04-06 12:00:00|324.7|324.6|323.4|323.3|324.8|324.6|323.4|323.2|130626
1649250000000|2022-04-06 13:00:00|323.3|323.2|321.1|321|323.5|323.3|320.8|320.7|0
1649253600000|2022-04-06 14:00:00|321.2|321.1|321.6|321.5|321.9|321.8|321.1|321|5501136
1649257200000|2022-04-06 15:00:00|321.5|321.4|323.4|323.3|323.5|323.3|321.4|321.3|0
1649314800000|2022-04-07 07:00:00|324.9|323.1|325.9|325.8|326.2|326.1|324|323.1|1064782
1649318400000|2022-04-07 08:00:00|326|325.9|326.2|326.1|326.4|326.3|325.7|325.6|453078
1649322000000|2022-04-07 09:00:00|326.3|326.2|326.1|326|326.5|326.4|325.6|325.4|906311
1649325600000|2022-04-07 10:00:00|326|325.9|329.2|329.1|329.4|329.2|325.9|325.8|1415621
1649329200000|2022-04-07 11:00:00|329.1|329|329.5|329.4|329.7|329.6|327.7|327.4|1184936
1649332800000|2022-04-07 12:00:00|329.4|329.3|328.9|328.7|329.5|329.4|328.7|328.6|354273
1649336400000|2022-04-07 13:00:00|328.8|328.6|328.3|328.2|329.2|329|327.4|327.2|585502
1649340000000|2022-04-07 14:00:00|328.4|328.3|328.5|328.3|328.7|328.6|327.5|327.3|437208
1649343600000|2022-04-07 15:00:00|328.4|328.4|328.2|328|328.5|328.4|328|327.9|700721
1649401200000|2022-04-08 07:00:00|329.9|329.6|329.8|329.7|330.5|330.4|328.5|325.7|2002318
1649404800000|2022-04-08 08:00:00|329.9|329.8|330.2|330.1|330.9|330.8|329.6|329.5|10435519
1649408400000|2022-04-08 09:00:00|330.1|330|330.5|330.4|330.8|330.7|329.5|329.4|0
1649412000000|2022-04-08 10:00:00|330.4|330.3|330.8|330.7|330.9|330.7|330|329.9|0
1649415600000|2022-04-08 11:00:00|330.7|330.6|331.5|331.4|331.6|331.5|330.7|330.6|0
1649419200000|2022-04-08 12:00:00|331.4|331.3|331.2|331.1|331.7|331.5|330.8|330.7|2577
1649422800000|2022-04-08 13:00:00|331.3|331.2|331|330.9|331.5|331.4|330.5|330.4|14902
1649426400000|2022-04-08 14:00:00|330.9|330.8|331.7|331.6|332|331.9|330.8|330.7|2717
1649430000000|2022-04-08 15:00:00|331.8|331.7|330.9|330.8|331.8|331.7|330.5|330.4|300739
1649660400000|2022-04-11 07:00:00|331.1|330.9|330.9|330.8|332.3|332.1|330.6|330.4|1445947
1649664000000|2022-04-11 08:00:00|331|330.9|332.3|332.1|332.8|332.6|330.6|330.5|666460
1649667600000|2022-04-11 09:00:00|332.2|332.2|332.3|332.2|333.2|333.1|332.1|332|525920
1649671200000|2022-04-11 10:00:00|332.4|332.3|331.8|331.7|332.5|332.4|331.2|331|463031
1649674800000|2022-04-11 11:00:00|331.9|331.6|331.9|331.8|332.2|332.1|331.5|331.4|315073
1649678400000|2022-04-11 12:00:00|331.8|331.7|331.2|331.1|331.9|331.8|330.9|330.7|553003
1649682000000|2022-04-11 13:00:00|331.1|331|332|331.8|332.2|332.1|330.7|330.6|1193140
1649685600000|2022-04-11 14:00:00|331.9|331.9|333.7|333.6|333.8|333.7|331.5|331.4|1213841
1649689200000|2022-04-11 15:00:00|333.6|333.5|334.7|334.5|335|334.9|333.5|333.4|1560013
1649746800000|2022-04-12 07:00:00|335.8|335.7|335.6|335.5|336|335.7|332|331.8|1213588
1649750400000|2022-04-12 08:00:00|335.5|335.4|336.2|336.1|336.5|336.4|335.3|335.1|1583618
1649754000000|2022-04-12 09:00:00|336.3|336.2|336.9|336.8|337.3|337.2|335.9|335.8|690280
1649757600000|2022-04-12 10:00:00|337|336.9|335.9|335.8|337|336.9|335.3|335.1|917467
1649761200000|2022-04-12 11:00:00|336|335.9|335|334.9|336|335.9|334.9|334.8|437133
1649764800000|2022-04-12 12:00:00|335.1|335|335.2|335|336|335.6|334.1|334|855087
1649768400000|2022-04-12 13:00:00|335.3|335.1|336|335.8|337|336.8|335.1|334.9|1111564
1649772000000|2022-04-12 14:00:00|335.9|335.7|335.9|335.8|336.4|336.3|334.9|334.8|1001672
1649775600000|2022-04-12 15:00:00|336|335.9|335.8|335.6|336.3|336.2|335.7|335.6|336970
1649833200000|2022-04-13 07:00:00|336.8|336.3|336.1|336|337.8|337.7|335.6|335.4|1301176
1649836800000|2022-04-13 08:00:00|336|335.9|337.1|337|337.8|337.7|335.6|335.5|1088821
1649840400000|2022-04-13 09:00:00|337.2|336.9|337.7|337.6|338.4|338.3|337|336.9|644224
1649844000000|2022-04-13 10:00:00|337.8|337.7|337.8|337.7|338.6|338.5|337.6|337.4|539621
1649847600000|2022-04-13 11:00:00|337.7|337.6|337.8|337.6|338.3|338.1|337.7|337.6|300830
1649851200000|2022-04-13 12:00:00|337.9|337.7|337.2|337.1|337.9|337.8|336.7|336.5|453804
1649854800000|2022-04-13 13:00:00|337.3|337.2|338.2|338|338.8|338.7|337.2|337.1|1165912
1649858400000|2022-04-13 14:00:00|338.3|338.1|338.8|338.7|339.2|339|337.6|337.5|1302526
1649862000000|2022-04-13 15:00:00|338.7|338.6|338.4|338.2|338.7|338.6|338.1|337.9|414444
1649919600000|2022-04-14 07:00:00|339.9|339.4|342|341.8|344.9|344.8|339.8|339.4|2802288
1649923200000|2022-04-14 08:00:00|342.1|341.9|342.9|342.8|343.2|343|342|341.9|803415
1649926800000|2022-04-14 09:00:00|343|342.9|343.1|342.9|344.6|344.4|342.9|342.8|865075
1649930400000|2022-04-14 10:00:00|343|343|344.6|344.4|344.7|344.5|342.9|342.8|795856
1649934000000|2022-04-14 11:00:00|344.5|344.5|344.5|344.3|344.9|344.8|344.2|344.1|528325
1649937600000|2022-04-14 12:00:00|344.6|344.4|344.2|344|345.3|345.1|343.6|343.4|951291
1649941200000|2022-04-14 13:00:00|344.1|344.1|345|344.8|345.1|344.9|343.1|343|1977006
1649944800000|2022-04-14 14:00:00|344.9|344.9|345.5|345.4|346|345.9|344.8|344.7|3024641
1649948400000|2022-04-14 15:00:00|345.6|345.5|347.1|347|347.8|347.7|345.2|345|2314781
1650351600000|2022-04-19 07:00:00|338.6|338.2|334.9|334.8|338.6|338.2|334.8|334.7|2369457
1650355200000|2022-04-19 08:00:00|335|334.9|334|333.9|335.5|335.4|333.9|333.8|5862845
1650358800000|2022-04-19 09:00:00|333.9|333.8|333.5|333.4|334|333.9|332.8|332.7|0
1650362400000|2022-04-19 10:00:00|333.6|333.3|335.2|335.1|335.6|335.5|333.2|333.1|719936
1650366000000|2022-04-19 11:00:00|335.1|335|335.3|335.1|335.4|335.3|334.8|334.7|10000000
1650369600000|2022-04-19 12:00:00|335.2|335.2|336.6|336.5|336.6|336.5|334.9|334.8|1473
1650373200000|2022-04-19 13:00:00|336.7|336.6|334.6|334.5|337.5|337.4|333.8|333.7|0
1650376800000|2022-04-19 14:00:00|334.7|334.6|334.5|334.4|335.9|335.8|334.5|334.4|4861
1650380400000|2022-04-19 15:00:00|334.6|334.5|335.3|335.2|335.3|335.2|334.5|334.4|0
1650438000000|2022-04-20 07:00:00|334.4|334.2|331.6|331.5|334.9|334.6|328.7|328.6|3378633
1650441600000|2022-04-20 08:00:00|331.5|331.4|331.9|331.8|332|331.9|329.9|329.7|1928883
1650445200000|2022-04-20 09:00:00|332|331.9|331.8|331.7|333.1|333|331.2|331|1557680
1650448800000|2022-04-20 10:00:00|331.9|331.8|332.2|332.1|332.3|332.2|331.5|331.4|1511790
1650452400000|2022-04-20 11:00:00|332.1|332|331.1|331|332.7|332.6|330.7|330.6|1389084
1650456000000|2022-04-20 12:00:00|331.2|331.1|330.8|330.7|332.2|332|330.7|330.6|1151968
1650459600000|2022-04-20 13:00:00|330.9|330.8|333.3|333.1|333.4|333.3|330.4|330.2|1985665
1650463200000|2022-04-20 14:00:00|333.4|333.2|333.7|333.6|334.6|334.4|333.3|333.1|2194591
1650466800000|2022-04-20 15:00:00|333.6|333.5|334.6|334.5|334.7|334.6|333.4|333.3|1290451
1650524400000|2022-04-21 07:00:00|334.7|333.9|335.5|335.4|337.6|337.4|334.3|333.9|1351179
1650528000000|2022-04-21 08:00:00|335.6|335.5|335.1|334.9|336.1|335.9|334.3|334.2|547360
1650531600000|2022-04-21 09:00:00|335|334.8|334.1|334|335.5|335.4|334|333.9|368836
1650535200000|2022-04-21 10:00:00|334|333.9|335.6|335.5|335.8|335.7|333.7|333.6|477288
1650538800000|2022-04-21 11:00:00|335.5|335.4|334.7|334.6|335.5|335.4|334.6|334.5|344072
1650542400000|2022-04-21 12:00:00|334.8|334.5|333|332.9|334.8|334.5|332.9|332.7|746751
1650546000000|2022-04-21 13:00:00|332.9|332.8|331.6|331.5|333.3|333.2|331.6|331.5|715630
1650549600000|2022-04-21 14:00:00|331.7|331.6|330.2|330.1|331.9|331.8|330.2|330.1|1588213
1650553200000|2022-04-21 15:00:00|330.3|330.2|329.8|329.5|330.7|330.6|329.5|329.4|2164770
1650610800000|2022-04-22 07:00:00|330.3|330.2|332|331.9|332.3|332.2|329|328.9|1381659
1650614400000|2022-04-22 08:00:00|332.1|331.8|333.4|333.3|333.5|333.3|331.8|331.7|753826
1650618000000|2022-04-22 09:00:00|333.5|333.4|331.9|331.8|334|333.9|331.9|331.8|891402
1650621600000|2022-04-22 10:00:00|332|331.9|331.2|331.1|332.2|332.1|331.1|331|579239
1650625200000|2022-04-22 11:00:00|331.3|331|331.1|331|331.5|331.4|330.9|330.8|303012
1650628800000|2022-04-22 12:00:00|331|330.9|331.7|331.6|331.7|331.6|330.3|330.2|320852
1650632400000|2022-04-22 13:00:00|331.8|331.7|329.3|329.2|331.9|331.8|329|328.9|1199494
1650636000000|2022-04-22 14:00:00|329.2|329.1|328.6|328.5|329.3|329.1|328|327.9|973999
1650639600000|2022-04-22 15:00:00|328.7|328.6|328.4|328.3|329|328.9|328.3|328.1|636420
1650870000000|2022-04-25 07:00:00|326.8|325|326.8|326.7|327.7|327.6|324.7|324.5|1117745
1650873600000|2022-04-25 08:00:00|326.7|326.6|326.9|326.8|328.1|328|326.7|326.6|5656067
1650877200000|2022-04-25 09:00:00|327|326.9|327.8|327.7|327.8|327.7|326.2|326.1|792040
1650880800000|2022-04-25 10:00:00|327.7|327.6|327.1|327|327.9|327.8|326.7|326.6|484541
1650884400000|2022-04-25 11:00:00|327.2|327.1|326.1|326|327.6|327.5|326|325.9|387615
1650888000000|2022-04-25 12:00:00|326.2|326.1|327.7|327.6|327.9|327.8|326.2|326.1|572648
1650891600000|2022-04-25 13:00:00|327.8|327.7|326.6|326.5|327.8|327.7|326.5|326.4|221180
1650895200000|2022-04-25 14:00:00|326.7|326.6|325.7|325.6|328|327.9|325.7|325.6|0
1650898800000|2022-04-25 15:00:00|325.8|325.7|327.3|327|327.3|327.1|325.6|325.5|0
1650956400000|2022-04-26 07:00:00|327.4|327.1|330.3|330.2|330.3|330.2|326.1|325.8|1499667
1650960000000|2022-04-26 08:00:00|330.2|330.1|331.9|331.8|331.9|331.8|328.8|328.7|1574212
1650963600000|2022-04-26 09:00:00|332|331.9|331.8|331.7|332.1|331.9|330.9|330.7|1030232
1650967200000|2022-04-26 10:00:00|331.9|331.8|332.4|332.2|332.6|332.5|331.4|331.3|731265
1650970800000|2022-04-26 11:00:00|332.5|332.3|332.8|332.7|333|332.9|332.3|332.1|753234
1650974400000|2022-04-26 12:00:00|332.9|332.8|331.2|331.1|332.9|332.8|330|329.9|889597
1650978000000|2022-04-26 13:00:00|331.1|331|331.6|331.5|331.8|331.6|329.7|329.5|966214
1650981600000|2022-04-26 14:00:00|331.7|331.6|331.1|330.9|333.5|333.4|330.9|330.7|1896417
1650985200000|2022-04-26 15:00:00|331|330.8|331.6|331.4|331.6|331.4|330.3|330.1|779549
1651042800000|2022-04-27 07:00:00|329.9|328.5|326.7|326.6|330.7|330|325.4|325.3|1795114
1651046400000|2022-04-27 08:00:00|326.6|326.5|327.8|327.7|328.3|328.1|325.3|325.1|1173576
1651050000000|2022-04-27 09:00:00|327.7|327.6|328|327.9|328.4|328.3|327.3|327.2|735051
1651053600000|2022-04-27 10:00:00|328.1|328|329.1|329|329.1|329|327.9|327.8|462828
1651057200000|2022-04-27 11:00:00|329.2|329.1|328.9|328.8|329.6|329.5|328.5|328.4|675549
1651060800000|2022-04-27 12:00:00|328.8|328.7|328.7|328.6|329.2|329.1|328.4|328.3|443966
1651064400000|2022-04-27 13:00:00|328.8|328.7|329.3|329.1|329.5|329.4|326.6|326.4|1170431
1651068000000|2022-04-27 14:00:00|329.2|329.2|330|329.9|330.7|330.6|329|328.8|1027737
1651071600000|2022-04-27 15:00:00|330.1|330|329.8|329.6|330.1|330|328.9|328.8|772148
1651129200000|2022-04-28 07:00:00|330|329.2|330.4|330.2|331.3|331.2|328.2|327.7|891557
1651132800000|2022-04-28 08:00:00|330.3|330.1|330.1|329.9|330.9|330.8|329.4|329.3|464336
1651136400000|2022-04-28 09:00:00|330|330|330.5|330.4|330.6|330.5|328.7|328.6|587096
1651140000000|2022-04-28 10:00:00|330.6|330.5|329.1|329|330.6|330.5|328.9|328.7|500746
1651143600000|2022-04-28 11:00:00|329.2|328.9|328.6|328.5|329.8|329.7|328.6|328.4|361284
1651147200000|2022-04-28 12:00:00|328.5|328.4|326.5|326.4|328.5|328.4|326.2|326|963138
1651150800000|2022-04-28 13:00:00|326.4|326.3|328.7|328.5|329|328.8|325.3|325.2|1791263
1651154400000|2022-04-28 14:00:00|328.6|328.4|327.7|327.6|329.2|329.1|327.5|327.4|776247
1651158000000|2022-04-28 15:00:00|327.8|327.7|328|327.9|328.2|328.1|327.4|327.3|658549
1651215600000|2022-04-29 07:00:00|330.9|330|328.4|328.3|331|330|326.1|325.9|1907025
1651219200000|2022-04-29 08:00:00|328.3|328.2|327.8|327.6|329.6|329.4|326.9|326.7|580035
1651222800000|2022-04-29 09:00:00|327.7|327.5|327|326.9|328.2|328.1|326.8|326.7|774962
1651226400000|2022-04-29 10:00:00|327.1|327|327|326.9|327.7|327.6|325.7|325.6|588104
1651230000000|2022-04-29 11:00:00|327.1|326.8|329.3|329.1|329.3|329.2|326.9|326.8|418263
1651233600000|2022-04-29 12:00:00|329.2|329.2|328.9|328.8|329.8|329.6|328.7|328.5|414437
1651237200000|2022-04-29 13:00:00|328.8|328.7|328|327.8|329.2|329.1|326.3|326.1|667332
1651240800000|2022-04-29 14:00:00|327.9|327.7|328.4|328.3|329.3|329.2|327.8|327.6|934602
1651244400000|2022-04-29 15:00:00|328.3|328.2|328.8|328.6|328.8|328.7|327.8|327.7|473312
1651474800000|2022-05-02 07:00:00|327.5|327.4|327.2|326.5|331.7|331.6|326.6|326|1150558
1651478400000|2022-05-02 08:00:00|327.1|326.6|331.4|331.3|332.4|332.2|325.6|325.1|1119237
1651482000000|2022-05-02 09:00:00|331.5|331.4|332.3|332.2|332.5|332.4|329.5|329.3|10388574
1651485600000|2022-05-02 10:00:00|332.4|332.1|331.1|331|332.4|332.3|330.1|330|327
1651489200000|2022-05-02 11:00:00|331.2|330.9|330.6|330.5|331.6|331.5|330.3|330.1|0
1651492800000|2022-05-02 12:00:00|330.5|330.4|329.6|329.5|331.1|331|329.6|329.5|3444
1651496400000|2022-05-02 13:00:00|329.7|329.6|326.6|326.5|330|329.9|326.4|326.3|1187
1651500000000|2022-05-02 14:00:00|326.5|326.4|326.9|326.8|327|326.9|326.1|325.9|0
1651503600000|2022-05-02 15:00:00|326.8|326.7|326.4|326.2|326.9|326.8|325.7|325.5|0
1651561200000|2022-05-03 07:00:00|329.6|329.3|330.8|330.7|330.9|330.8|327|326.9|1345875
1651564800000|2022-05-03 08:00:00|330.9|330.8|331.7|331.6|332|331.9|330.2|330|661087
1651568400000|2022-05-03 09:00:00|331.8|331.7|333.4|333.3|333.4|333.3|331.4|331.3|1072771
1651572000000|2022-05-03 10:00:00|333.5|333.4|331.8|331.7|334|333.9|331.6|331.5|655902
1651575600000|2022-05-03 11:00:00|331.9|331.8|332.8|332.6|333.1|333|331.8|331.7|497913
1651579200000|2022-05-03 12:00:00|332.9|332.7|333.7|333.6|334|333.8|332.8|332.7|427252
1651582800000|2022-05-03 13:00:00|333.6|333.5|333.7|333.6|334.8|334.7|333.6|333.5|914787
1651586400000|2022-05-03 14:00:00|333.8|333.7|334.1|334|334.5|334.4|332.8|332.6|1159876
1651590000000|2022-05-03 15:00:00|334.2|333.9|334.4|334.3|334.8|334.7|334|333.9|918188
1651647600000|2022-05-04 07:00:00|334.5|334.4|332.9|332.7|334.7|334.5|331.8|331.6|819199
1651651200000|2022-05-04 08:00:00|333|332.8|334.3|334.2|334.6|334.5|331.6|331.4|581626
1651654800000|2022-05-04 09:00:00|334.4|334.3|335.5|335.3|335.6|335.5|334.3|334.2|509687
1651658400000|2022-05-04 10:00:00|335.4|335.4|336.2|336.1|336.3|336.2|334.8|334.7|804792
1651662000000|2022-05-04 11:00:00|336.3|336.2|337|336.9|337.2|337.1|335.9|335.8|689096
1651665600000|2022-05-04 12:00:00|337.1|337|337.7|337.6|338|337.9|336.8|336.7|643148
1651669200000|2022-05-04 13:00:00|337.8|337.7|337.1|337|338.3|338.2|336.6|336.4|1010387
1651672800000|2022-05-04 14:00:00|337.3|337.1|337|336.8|337.4|337.3|336.6|336.4|855870
1651676400000|2022-05-04 15:00:00|337.1|336.9|336.3|336.1|337.5|337.4|336.3|336.1|647782
1651734000000|2022-05-05 07:00:00|335.5|335|337.5|337.3|338|337.8|334.7|334.3|784114
1651737600000|2022-05-05 08:00:00|337.4|337.2|336.3|336.2|338.5|338.4|336.1|336|913290
1651741200000|2022-05-05 09:00:00|336.2|336.1|338.4|338.3|338.5|338.3|335.5|335.4|1022252
1651744800000|2022-05-05 10:00:00|338.3|338.2|340.4|340.3|340.7|340.5|338.2|338.1|1272445
1651748400000|2022-05-05 11:00:00|340.5|340.4|341|340.9|341.1|340.9|340.1|340|525979
1651752000000|2022-05-05 12:00:00|340.9|340.8|339.1|339|341.2|341|339|338.9|504397
1651755600000|2022-05-05 13:00:00|339.2|339.1|339|338.9|339.3|339.1|337.5|337.3|946797
1651759200000|2022-05-05 14:00:00|339.1|338.8|337.1|337|339.5|339.3|336.7|336.6|1000664
1651762800000|2022-05-05 15:00:00|337|336.9|337|336.9|337.8|337.6|336.1|336|557927
1651820400000|2022-05-06 07:00:00|337.2|337.1|337.5|337.3|338|337.7|335.7|335.5|1544780
1651824000000|2022-05-06 08:00:00|337.4|337.2|336|335.9|337.5|337.3|335.9|335.8|965849
1651827600000|2022-05-06 09:00:00|336.1|336|333.8|333.6|336.3|336.1|333.7|333.5|5823025
1651831200000|2022-05-06 10:00:00|333.7|333.7|331.6|331.4|333.8|333.7|331.5|331.3|0
1651834800000|2022-05-06 11:00:00|331.5|331.5|332.5|332.3|332.5|332.3|330.8|330.7|0
1651838400000|2022-05-06 12:00:00|332.6|332.4|332.8|332.6|333.9|333.8|332.2|332.1|96102
1651842000000|2022-05-06 13:00:00|332.7|332.7|332.2|332.1|333.4|333.3|332|331.9|804708
1651845600000|2022-05-06 14:00:00|332.1|332|333.1|333|333.5|333.3|331.6|331.4|1271653
1651849200000|2022-05-06 15:00:00|333|332.9|333.6|333.4|334.4|334.3|332.9|332.8|644513
1652079600000|2022-05-09 07:00:00|333.6|332.6|332.4|332.2|334.2|334.1|332.4|332.1|591806
1652083200000|2022-05-09 08:00:00|332.3|332.3|332.7|332.5|333|332.8|331|330.7|397404
1652086800000|2022-05-09 09:00:00|332.6|332.4|330.4|330.2|332.6|332.5|330.2|330.1|490787
1652090400000|2022-05-09 10:00:00|330.5|330.3|330.8|330.6|331.2|331.1|330.2|330.1|435182
1652094000000|2022-05-09 11:00:00|330.9|330.7|331.1|331|331.7|331.5|330.6|330.5|400167
1652097600000|2022-05-09 12:00:00|331|330.9|330.8|330.7|331.7|331.5|329.8|329.7|609304
1652101200000|2022-05-09 13:00:00|330.7|330.6|330.9|330.8|331.3|331.1|330.2|330|1157975
1652104800000|2022-05-09 14:00:00|330.8|330.7|331.3|331.2|331.8|331.6|330.8|330.7|960472
1652108400000|2022-05-09 15:00:00|331.2|331.1|331.2|331.1|331.7|331.6|330.9|330.8|631348
1652166000000|2022-05-10 07:00:00|331.4|331|329.5|329.3|332|331.3|329|328.9|930534
1652169600000|2022-05-10 08:00:00|329.6|329.4|331.1|331|331.2|331.1|329.3|329.2|754845
1652173200000|2022-05-10 09:00:00|331.2|331.1|331.5|331.4|331.6|331.4|330.6|330.5|522176
1652176800000|2022-05-10 10:00:00|331.6|331.5|331|330.9|332.1|332|330.8|330.6|390758
1652180400000|2022-05-10 11:00:00|331.1|331|331.6|331.5|333|332.9|331.1|331|419173
1652184000000|2022-05-10 12:00:00|331.7|331.4|332.2|332|333|332.9|331.5|331.4|512510
1652187600000|2022-05-10 13:00:00|332.1|331.9|332.4|332.3|333.2|333.1|331.9|331.8|733382
1652191200000|2022-05-10 14:00:00|332.5|332.4|333.5|333.4|333.8|333.7|332.2|332.1|887347
1652194800000|2022-05-10 15:00:00|333.6|333.3|333|332.8|333.6|333.3|332|331.9|642434
1652252400000|2022-05-11 07:00:00|332.5|332.4|332.3|332.1|333|332.8|330.9|330.7|740027
1652256000000|2022-05-11 08:00:00|332.2|332.2|332.3|332.2|333.2|333.1|331.7|331.6|453621
1652259600000|2022-05-11 09:00:00|332.4|332.3|331.6|331.5|332.4|332.3|330.9|330.7|484508
1652263200000|2022-05-11 10:00:00|331.7|331.6|330.9|330.8|331.8|331.7|330.3|330.2|906795
1652266800000|2022-05-11 11:00:00|331|330.9|330|329.8|331|330.9|329.6|329.4|587715
1652270400000|2022-05-11 12:00:00|329.9|329.9|328.3|328.1|330|329.9|327.6|327.4|785737
1652274000000|2022-05-11 13:00:00|328.2|328|330|329.9|330.2|330|328.2|328|1199087
1652277600000|2022-05-11 14:00:00|329.9|329.8|330.9|330.7|332.2|332.1|329.7|329.6|896294
1652281200000|2022-05-11 15:00:00|330.8|330.8|329.8|329.4|331.4|331.3|328|327.9|2387405
1652338800000|2022-05-12 07:00:00|329|327.4|328.9|328.7|330.2|330.1|327.5|327.2|1837836
1652342400000|2022-05-12 08:00:00|328.8|328.8|328.9|328.8|329.3|329.2|327.9|327.7|786317
1652346000000|2022-05-12 09:00:00|329|328.9|330.5|330.3|330.9|330.8|328.8|328.7|1578484
1652349600000|2022-05-12 10:00:00|330.4|330.2|331.7|331.5|331.8|331.6|329.9|329.8|593539
1652353200000|2022-05-12 11:00:00|331.6|331.6|332.3|332.1|333.2|333.1|331.5|331.4|550816
1652356800000|2022-05-12 12:00:00|332.2|332.2|332.2|332|333.2|333.1|332|331.9|567303
1652360400000|2022-05-12 13:00:00|332.1|332.1|331.5|331.4|332.7|332.5|331|330.8|932729
1652364000000|2022-05-12 14:00:00|331.4|331.3|330.3|330.2|331.7|331.5|330.1|330|1051505
1652367600000|2022-05-12 15:00:00|330.2|330.1|329.5|329.3|330.3|330.2|329.1|328.9|841995
1652425200000|2022-05-13 07:00:00|331.3|330.1|331.1|330.9|332.4|332.2|328.7|328.2|1156268
1652428800000|2022-05-13 08:00:00|331|330.7|330.6|330.5|331|330.9|329.4|329.3|1219408
1652432400000|2022-05-13 09:00:00|330.5|330.4|330.3|330.2|330.9|330.7|329.7|329.6|570499
1652436000000|2022-05-13 10:00:00|330.2|330.1|331.5|331.4|331.8|331.6|330|329.9|487807
1652439600000|2022-05-13 11:00:00|331.4|331.3|330.9|330.7|331.7|331.5|330.6|330.5|563134
1652443200000|2022-05-13 12:00:00|331|330.8|330.4|330.2|331.2|331.1|330.3|330.1|532016
1652446800000|2022-05-13 13:00:00|330.3|330.1|328.7|328.6|330.3|330.2|327.8|327.7|938275
1652450400000|2022-05-13 14:00:00|328.8|328.7|328.5|328.4|329.9|329.8|328.2|328.1|1272379
1652454000000|2022-05-13 15:00:00|328.4|328.3|329.2|328.9|329.3|329.1|328|327.9|814813
1652684400000|2022-05-16 07:00:00|328.8|327.3|332.6|332.5|333.6|333.5|328.1|327.3|1153277
1652688000000|2022-05-16 08:00:00|332.7|332.6|332.3|332.1|333.8|333.6|331.8|331.7|377709
1652691600000|2022-05-16 09:00:00|332.2|332|331.6|331.4|333.2|333.1|331.4|331.2|523955
1652695200000|2022-05-16 10:00:00|331.7|331.5|331.5|331.4|332.6|332.5|331.2|331|279062
1652698800000|2022-05-16 11:00:00|331.4|331.3|330.5|330.3|331.7|331.5|330.3|330.2|193964
1652702400000|2022-05-16 12:00:00|330.6|330.4|329.9|329.8|330.7|330.6|329.5|329.4|464603
1652706000000|2022-05-16 13:00:00|330|329.9|329.7|329.6|330.5|330.3|329.3|329.2|715150
1652709600000|2022-05-16 14:00:00|329.8|329.7|330.2|330.1|330.3|330.2|329.5|329.3|731763
1652713200000|2022-05-16 15:00:00|330.3|330.2|330.1|330|330.4|330.2|329.8|329.7|492045
1652770800000|2022-05-17 07:00:00|332.2|331.8|329.5|329.3|332.2|331.8|328.8|328.6|781827
1652774400000|2022-05-17 08:00:00|329.4|329.4|330.5|330.4|330.8|330.6|329.3|329.2|397461
1652778000000|2022-05-17 09:00:00|330.6|330.3|330.5|330.3|331|330.9|329.4|329.3|637245
1652781600000|2022-05-17 10:00:00|330.4|330.4|329.2|329|330.4|330.4|328.7|328.6|602499
1652785200000|2022-05-17 11:00:00|329.3|329.1|328.7|328.6|329.3|329.1|328.4|328.3|411254
1652788800000|2022-05-17 12:00:00|328.8|328.7|329|328.8|329.4|329.2|328.1|328|638898
1652792400000|2022-05-17 13:00:00|328.9|328.7|328|327.9|328.9|328.8|327.5|327.4|1212554
1652796000000|2022-05-17 14:00:00|327.9|327.8|330.2|330.1|330.7|330.5|327.7|327.6|1424125
1652799600000|2022-05-17 15:00:00|330.3|330.2|330.8|330.6|331|330.8|329.5|329.4|1566718
1652857200000|2022-05-18 07:00:00|331.5|331.2|330.6|330.4|332.8|332.7|330|329.9|1157747
1652860800000|2022-05-18 08:00:00|330.7|330.5|331.3|331.1|332.1|332|330.4|330.2|641305
1652864400000|2022-05-18 09:00:00|331.4|331.2|331.7|331.6|331.9|331.8|330.7|330.6|492009
1652868000000|2022-05-18 10:00:00|331.6|331.5|330.5|330.4|331.7|331.5|330|329.9|270214
1652871600000|2022-05-18 11:00:00|330.4|330.3|331.3|331.1|331.5|331.4|330.3|330.1|492866
1652875200000|2022-05-18 12:00:00|331.2|331.2|331.4|331.3|331.8|331.6|330.7|330.6|600349
1652878800000|2022-05-18 13:00:00|331.5|331.2|331.2|331|331.9|331.8|329.9|329.8|785740
1652882400000|2022-05-18 14:00:00|331.1|331.1|330.8|330.7|331.3|331.2|330|329.9|920645
1652886000000|2022-05-18 15:00:00|330.9|330.6|332.3|332.2|332.5|332.3|330.7|330.6|562245
1652943600000|2022-05-19 07:00:00|331.2|331|332.4|332.2|332.9|332.8|330|329.8|1130031
1652947200000|2022-05-19 08:00:00|332.3|332.3|331.4|331.3|333.3|333.1|331.3|331.1|598299
1652950800000|2022-05-19 09:00:00|331.5|331.2|330.2|330.1|331.8|331.7|330.1|330|475512
1652954400000|2022-05-19 10:00:00|330.1|330|331.1|331|331.1|331|329.7|329.5|806564
1652958000000|2022-05-19 11:00:00|331.2|331.1|331.9|331.8|332.2|332.1|331|330.8|415698
1652961600000|2022-05-19 12:00:00|332|331.9|331.4|331.3|332.3|332.2|331.4|331.2|360895
1652965200000|2022-05-19 13:00:00|331.3|331.2|330.7|330.5|332.1|332|329.8|329.7|979300
1652968800000|2022-05-19 14:00:00|330.6|330.4|330.6|330.4|331.2|331.1|330.3|330.2|848771
1652972400000|2022-05-19 15:00:00|330.7|330.5|329.8|329.6|330.8|330.7|329.5|329.4|514029
1653030000000|2022-05-20 07:00:00|332.8|331.4|332|331.9|333.6|333.5|331.7|331.4|1205559
1653033600000|2022-05-20 08:00:00|331.9|331.8|332.6|332.5|332.6|332.5|330.3|330.2|814533
1653037200000|2022-05-20 09:00:00|332.7|332.6|335.7|335.6|336.3|336.2|332.7|332.6|1553795
1653040800000|2022-05-20 10:00:00|335.8|335.7|335.9|335.8|336.3|336.1|333.9|333.8|699315
1653044400000|2022-05-20 11:00:00|336|335.9|335.9|335.8|336.3|336.1|335.4|335.2|1005400
1653048000000|2022-05-20 12:00:00|336|335.9|335.8|335.6|336.4|336.2|335.4|335.3|1212176
1653051600000|2022-05-20 13:00:00|335.9|335.7|337.3|337.1|337.7|337.5|335.7|335.6|1988525
1653055200000|2022-05-20 14:00:00|337.2|337.2|336.6|336.5|339|338.9|336.2|336.1|2126470
1653058800000|2022-05-20 15:00:00|336.5|336.4|335.8|335.6|336.6|336.5|334.9|334.7|592115
1653289200000|2022-05-23 07:00:00|336|335.8|337.1|336.9|337.9|337.7|335.5|335.1|627836
1653292800000|2022-05-23 08:00:00|337|337|337.2|337.1|337.8|337.7|336.7|336.5|364323
1653296400000|2022-05-23 09:00:00|337.3|337.2|338.6|338.5|338.9|338.8|337.1|336.9|387271
1653300000000|2022-05-23 10:00:00|338.7|338.6|339.3|339.2|340|339.9|338.3|338.1|697728
1653303600000|2022-05-23 11:00:00|339.2|339.1|338.7|338.6|339.6|339.4|338.6|338.5|323614
1653307200000|2022-05-23 12:00:00|338.6|338.5|338.3|338.2|338.7|338.6|337.9|337.8|632940
1653310800000|2022-05-23 13:00:00|338.2|338.1|337.7|337.6|338.5|338.3|337.4|337.3|642638
1653314400000|2022-05-23 14:00:00|337.6|337.5|339|338.8|339.3|339.2|337.2|337.1|771061
1653318000000|2022-05-23 15:00:00|338.9|338.7|338.4|338.2|338.9|338.8|337.8|337.7|524534
1653375600000|2022-05-24 07:00:00|339.5|339|339.6|339.4|339.6|339.4|338|337.8|812057
1653379200000|2022-05-24 08:00:00|339.7|339.5|340.4|340.2|341|340.9|339.4|339.3|1179790
1653382800000|2022-05-24 09:00:00|340.3|340.3|340|339.8|340.9|340.8|339.9|339.7|471901
1653386400000|2022-05-24 10:00:00|339.9|339.9|340.6|340.5|340.8|340.7|339.6|339.5|459458
1653390000000|2022-05-24 11:00:00|340.7|340.4|339.5|339.4|340.7|340.5|339.5|339.3|464326
1653393600000|2022-05-24 12:00:00|339.4|339.3|338.9|338.7|339.6|339.5|338.6|338.5|305585
1653397200000|2022-05-24 13:00:00|338.8|338.6|338.7|338.5|339.1|338.9|338.1|338|657442
1653400800000|2022-05-24 14:00:00|338.8|338.6|340.5|340.4|340.8|340.7|338.1|337.9|1342768
1653404400000|2022-05-24 15:00:00|340.6|340.5|341|340.9|341.1|340.9|340.2|340.1|898589
1653462000000|2022-05-25 07:00:00|342.1|341.4|342.7|342.5|343.9|343.7|341.3|341.2|866057
1653465600000|2022-05-25 08:00:00|342.8|342.6|341|340.8|343.1|342.9|340.5|340.3|781359
1653469200000|2022-05-25 09:00:00|341.1|340.9|341.1|341|341.5|341.4|340.3|340.2|345007
1653472800000|2022-05-25 10:00:00|341|340.9|340.1|340|341.1|341|340|339.9|381680
1653476400000|2022-05-25 11:00:00|340.2|339.9|339.9|339.7|340.2|340.1|338.9|338.7|612249
1653480000000|2022-05-25 12:00:00|339.8|339.8|341.4|341.3|341.8|341.7|339.8|339.7|402857
1653483600000|2022-05-25 13:00:00|341.5|341.4|341.6|341.4|341.6|341.5|339.6|339.5|1196324
1653487200000|2022-05-25 14:00:00|341.5|341.5|341.7|341.6|342.7|342.6|341.3|341.1|1437150
1653490800000|2022-05-25 15:00:00|341.6|341.5|342.1|342|342.3|342.2|341.2|341|442461
1653548400000|2022-05-26 07:00:00|340.9|340.4|339.9|339.8|341|340.8|339.1|339|341782
1653552000000|2022-05-26 08:00:00|340|339.9|339.5|339.4|340.2|340|339.1|339|208908
1653555600000|2022-05-26 09:00:00|339.4|339.3|339.3|339.2|339.5|339.4|339.1|339|99344
1653559200000|2022-05-26 10:00:00|339.4|339.3|339.3|339.2|339.7|339.6|338.9|338.8|263426
1653562800000|2022-05-26 11:00:00|339.4|339.3|339.6|339.5|339.8|339.7|339.1|339|191767
1653566400000|2022-05-26 12:00:00|339.7|339.6|339.3|339.1|340|339.9|339.2|339|228182
1653570000000|2022-05-26 13:00:00|339.4|339.2|339.8|339.7|340.1|340|339|338.8|385726
1653573600000|2022-05-26 14:00:00|339.9|339.8|338.7|338.6|340.4|340.3|338.6|338.5|695518
1653577200000|2022-05-26 15:00:00|338.6|338.5|339.4|339.2|339.5|339.4|338.3|338.2|284266
1653634800000|2022-05-27 07:00:00|339.5|339.3|338.9|338.8|340|339.8|338|337.9|774263
1653638400000|2022-05-27 08:00:00|339|338.7|338|337.9|339|338.8|338|337.8|308019
1653642000000|2022-05-27 09:00:00|338.1|338|336.6|336.4|338.1|338|336.2|336.1|495477
1653645600000|2022-05-27 10:00:00|336.7|336.5|336.5|336.4|336.8|336.7|335.6|335.5|508859
1653649200000|2022-05-27 11:00:00|336.4|336.3|336.8|336.7|336.9|336.7|335.4|335.3|333250
1653652800000|2022-05-27 12:00:00|336.9|336.8|338.2|338|338.2|338.1|336.7|336.6|550648
1653656400000|2022-05-27 13:00:00|338.1|337.9|338.7|338.5|338.9|338.8|338|337.8|486788
1653660000000|2022-05-27 14:00:00|338.8|338.6|337.8|337.7|338.9|338.7|337.6|337.4|715914
1653663600000|2022-05-27 15:00:00|337.9|337.8|338|337.8|338.2|338|337.3|337.1|715942
1653289200000|2022-05-23 07:00:00|336|335.8|337.1|336.9|337.9|337.7|335.5|335.1|627836
1653292800000|2022-05-23 08:00:00|337|337|337.2|337.1|337.8|337.7|336.7|336.5|364323
1653296400000|2022-05-23 09:00:00|337.3|337.2|338.6|338.5|338.9|338.8|337.1|336.9|387271
1653300000000|2022-05-23 10:00:00|338.7|338.6|339.3|339.2|340|339.9|338.3|338.1|697728
1653303600000|2022-05-23 11:00:00|339.2|339.1|338.7|338.6|339.6|339.4|338.6|338.5|323614
1653307200000|2022-05-23 12:00:00|338.6|338.5|338.3|338.2|338.7|338.6|337.9|337.8|632940
1653310800000|2022-05-23 13:00:00|338.2|338.1|337.7|337.6|338.5|338.3|337.4|337.3|642638
1653314400000|2022-05-23 14:00:00|337.6|337.5|339|338.8|339.3|339.2|337.2|337.1|771061
1653318000000|2022-05-23 15:00:00|338.9|338.7|338.4|338.2|338.9|338.8|337.8|337.7|524534
1653375600000|2022-05-24 07:00:00|339.5|339|339.6|339.4|339.6|339.4|338|337.8|812057
1653379200000|2022-05-24 08:00:00|339.7|339.5|340.4|340.2|341|340.9|339.4|339.3|1179790
1653382800000|2022-05-24 09:00:00|340.3|340.3|340|339.8|340.9|340.8|339.9|339.7|471901
1653386400000|2022-05-24 10:00:00|339.9|339.9|340.6|340.5|340.8|340.7|339.6|339.5|459458
1653390000000|2022-05-24 11:00:00|340.7|340.4|339.5|339.4|340.7|340.5|339.5|339.3|464326
1653393600000|2022-05-24 12:00:00|339.4|339.3|338.9|338.7|339.6|339.5|338.6|338.5|305585
1653397200000|2022-05-24 13:00:00|338.8|338.6|338.7|338.5|339.1|338.9|338.1|338|657442
1653400800000|2022-05-24 14:00:00|338.8|338.6|340.5|340.4|340.8|340.7|338.1|337.9|1342768
1653404400000|2022-05-24 15:00:00|340.6|340.5|341|340.9|341.1|340.9|340.2|340.1|898589
1653462000000|2022-05-25 07:00:00|342.1|341.4|342.7|342.5|343.9|343.7|341.3|341.2|866057
1653465600000|2022-05-25 08:00:00|342.8|342.6|341|340.8|343.1|342.9|340.5|340.3|781359
1653469200000|2022-05-25 09:00:00|341.1|340.9|341.1|341|341.5|341.4|340.3|340.2|345007
1653472800000|2022-05-25 10:00:00|341|340.9|340.1|340|341.1|341|340|339.9|381680
1653476400000|2022-05-25 11:00:00|340.2|339.9|339.9|339.7|340.2|340.1|338.9|338.7|612249
1653480000000|2022-05-25 12:00:00|339.8|339.8|341.4|341.3|341.8|341.7|339.8|339.7|402857
1653483600000|2022-05-25 13:00:00|341.5|341.4|341.6|341.4|341.6|341.5|339.6|339.5|1196324
1653487200000|2022-05-25 14:00:00|341.5|341.5|341.7|341.6|342.7|342.6|341.3|341.1|1437150
1653490800000|2022-05-25 15:00:00|341.6|341.5|342.1|342|342.3|342.2|341.2|341|442461
1653548400000|2022-05-26 07:00:00|340.9|340.4|339.9|339.8|341|340.8|339.1|339|341782
1653552000000|2022-05-26 08:00:00|340|339.9|339.5|339.4|340.2|340|339.1|339|208908
1653555600000|2022-05-26 09:00:00|339.4|339.3|339.3|339.2|339.5|339.4|339.1|339|99344
1653559200000|2022-05-26 10:00:00|339.4|339.3|339.3|339.2|339.7|339.6|338.9|338.8|263426
1653562800000|2022-05-26 11:00:00|339.4|339.3|339.6|339.5|339.8|339.7|339.1|339|191767
1653566400000|2022-05-26 12:00:00|339.7|339.6|339.3|339.1|340|339.9|339.2|339|228182
1653570000000|2022-05-26 13:00:00|339.4|339.2|339.8|339.7|340.1|340|339|338.8|385726
1653573600000|2022-05-26 14:00:00|339.9|339.8|338.7|338.6|340.4|340.3|338.6|338.5|695518
1653577200000|2022-05-26 15:00:00|338.6|338.5|339.4|339.2|339.5|339.4|338.3|338.2|284266
1653634800000|2022-05-27 07:00:00|339.5|339.3|338.9|338.8|340|339.8|338|337.9|774263
1653638400000|2022-05-27 08:00:00|339|338.7|338|337.9|339|338.8|338|337.8|308019
1653642000000|2022-05-27 09:00:00|338.1|338|336.6|336.4|338.1|338|336.2|336.1|495477
1653645600000|2022-05-27 10:00:00|336.7|336.5|336.5|336.4|336.8|336.7|335.6|335.5|508859
1653649200000|2022-05-27 11:00:00|336.4|336.3|336.8|336.7|336.9|336.7|335.4|335.3|333250
1653652800000|2022-05-27 12:00:00|336.9|336.8|338.2|338|338.2|338.1|336.7|336.6|550648
1653656400000|2022-05-27 13:00:00|338.1|337.9|338.7|338.5|338.9|338.8|338|337.8|486788
1653660000000|2022-05-27 14:00:00|338.8|338.6|337.8|337.7|338.9|338.7|337.6|337.4|715914
1653663600000|2022-05-27 15:00:00|337.9|337.8|338|337.8|338.2|338|337.3|337.1|715942
1653894000000|2022-05-30 07:00:00|338|337|337.1|336.9|338.5|338.3|336.7|336.6|918820
1653897600000|2022-05-30 08:00:00|337|336.8|336|335.8|337.3|337.1|335.9|335.8|573381
1653901200000|2022-05-30 09:00:00|336.1|335.9|337.2|337.1|337.5|337.4|336.1|335.9|409815
1653904800000|2022-05-30 10:00:00|337.3|337.2|337.7|337.6|337.7|337.6|336.8|336.7|488409
1653908400000|2022-05-30 11:00:00|337.6|337.5|337.3|337.2|337.9|337.7|337.1|336.9|510309
1653912000000|2022-05-30 12:00:00|337.4|337.3|337.5|337.3|337.7|337.6|337.2|337.1|314363
1653915600000|2022-05-30 13:00:00|337.4|337.2|337.1|337|337.7|337.6|337.1|337|394349
1653919200000|2022-05-30 14:00:00|337.2|337.1|337.4|337.3|337.6|337.5|337.1|337|509918
1653922800000|2022-05-30 15:00:00|337.5|337.4|337.7|337.5|337.7|337.6|337.1|337|482776
1653980400000|2022-05-31 07:00:00|336.2|335.3|336.8|336.6|337.7|337.4|335.2|335|1154879
1653984000000|2022-05-31 08:00:00|336.7|336.5|337.1|337|337.2|337.1|336.5|336.3|272955
1653987600000|2022-05-31 09:00:00|337|336.9|337.2|337.1|337.7|337.6|336.8|336.7|603362
1653991200000|2022-05-31 10:00:00|337.3|337.2|337.3|337.2|337.6|337.4|337|336.9|356763
1653994800000|2022-05-31 11:00:00|337.4|337.3|337.6|337.5|337.9|337.7|337.4|337.2|462999
1653998400000|2022-05-31 12:00:00|337.5|337.4|337.9|337.7|338.2|338.1|337.3|337.2|384705
1654002000000|2022-05-31 13:00:00|337.8|337.6|338.3|338.2|339|338.9|337.7|337.6|1102303
1654005600000|2022-05-31 14:00:00|338.2|338.1|338.3|338.2|338.7|338.6|337.9|337.8|1066185
1654009200000|2022-05-31 15:00:00|338.2|338.1|337.8|337.7|338.5|338.4|337.8|337.7|511127
1654066800000|2022-06-01 07:00:00|340.3|340.2|340|339.9|341.3|341.1|339.5|339.3|610320
1654070400000|2022-06-01 08:00:00|340.1|340|339.1|339|340.1|340|338.8|338.7|360166
1654074000000|2022-06-01 09:00:00|339.2|339.1|339.9|339.7|340.8|340.7|339.1|339|968105
1654077600000|2022-06-01 10:00:00|340|339.8|339.7|339.5|340.4|340.2|339.4|339.3|204116
1654081200000|2022-06-01 11:00:00|339.8|339.6|340|339.9|340.2|340.1|339.7|339.6|233642
1654084800000|2022-06-01 12:00:00|340.1|340|340.1|339.9|341|340.8|339.9|339.8|312529
1654088400000|2022-06-01 13:00:00|340.2|340|339.1|339|340.3|340.2|338.9|338.7|530232
1654092000000|2022-06-01 14:00:00|339.2|338.9|338.6|338.5|339.2|339.1|338.3|338.2|646959
1654095600000|2022-06-01 15:00:00|338.5|338.4|339.6|339.4|339.6|339.4|338.3|338.2|539951
1654153200000|2022-06-02 07:00:00|340|339.7|339.9|339.8|341.5|341.4|339.6|339.4|735240
1654156800000|2022-06-02 08:00:00|340|339.7|340|339.9|340.5|340.3|339.6|339.5|234662
1654160400000|2022-06-02 09:00:00|340.1|340|340.1|340|340.3|340.2|339.8|339.7|298449
1654164000000|2022-06-02 10:00:00|340.2|340.1|339.6|339.5|340.3|340.2|339.6|339.4|201763
1654167600000|2022-06-02 11:00:00|339.7|339.6|339.8|339.7|340|339.9|339.5|339.3|153593
1654171200000|2022-06-02 12:00:00|339.7|339.6|339.9|339.8|340.3|340.1|339.6|339.4|241211
1654174800000|2022-06-02 13:00:00|339.8|339.7|338.4|338.3|339.9|339.8|338.3|338.2|343751
1654178400000|2022-06-02 14:00:00|338.3|338.2|337.1|337|338.5|338.3|336.6|336.4|758742
1654182000000|2022-06-02 15:00:00|337|336.9|337.8|337.6|337.8|337.7|337|336.8|278708
1654239600000|2022-06-03 07:00:00|338.3|337.9|337.6|337.5|338.5|338.3|337|336.7|506955
1654243200000|2022-06-03 08:00:00|337.5|337.4|337.5|337.4|337.9|337.7|337|336.8|247624
1654246800000|2022-06-03 09:00:00|337.4|337.3|337.5|337.4|338|337.9|337.2|337.1|282830
1654250400000|2022-06-03 10:00:00|337.4|337.3|338.1|338|338.4|338.2|337.2|337|326232
1654254000000|2022-06-03 11:00:00|338|337.9|337.9|337.7|338.3|338.1|337.8|337.6|201664
1654257600000|2022-06-03 12:00:00|338|337.8|338.1|338|338.5|338.3|337.8|337.3|295882
1654261200000|2022-06-03 13:00:00|338.2|338.1|338.3|338.1|338.7|338.6|337.8|337.7|461306
1654264800000|2022-06-03 14:00:00|338.2|338|338.5|338.3|338.5|338.4|338|337.8|415082
1654268400000|2022-06-03 15:00:00|338.4|338.2|337.8|337.7|338.8|338.7|337.8|337.7|438878
1654498800000|2022-06-06 07:00:00|339|338.5|336.8|336.6|339|338.6|336.2|336|528859
1654502400000|2022-06-06 08:00:00|336.9|336.8|336.4|336.2|337.4|337.2|336.3|336.2|296560
1654506000000|2022-06-06 09:00:00|336.3|336.3|337.5|337.4|337.5|337.4|336.3|336.3|315009
1654509600000|2022-06-06 10:00:00|337.6|337.5|337.5|337.4|338|337.9|337.3|337.1|244590
1654513200000|2022-06-06 11:00:00|337.6|337.5|337.9|337.7|338.1|338|337.6|337.5|196641
1654516800000|2022-06-06 12:00:00|337.8|337.8|338.6|338.4|338.6|338.4|337.8|337.7|224962
1654520400000|2022-06-06 13:00:00|338.5|338.5|338.8|338.7|339.1|338.9|338|337.8|469170
1654524000000|2022-06-06 14:00:00|338.9|338.8|338.6|338.5|338.9|338.8|338.2|338|367790
1654527600000|2022-06-06 15:00:00|338.7|338.6|339|338.8|339.2|339.1|338.7|338.6|306977
1654585200000|2022-06-07 07:00:00|338.7|338.1|339|338.8|340.2|340|338|337.1|717534
1654588800000|2022-06-07 08:00:00|339.1|338.9|339.6|339.5|340.3|340.1|338.6|338.4|676950
1654592400000|2022-06-07 09:00:00|339.5|339.4|339.7|339.5|340.1|340|339.3|339.1|624337
1654596000000|2022-06-07 10:00:00|339.6|339.6|338.6|338.5|339.8|339.7|338.5|338.4|416909
1654599600000|2022-06-07 11:00:00|338.7|338.4|338|337.9|338.9|338.8|337.8|337.7|543972
1654603200000|2022-06-07 12:00:00|338.1|337.8|338.7|338.6|339.1|338.9|338.1|337.8|330348
1654606800000|2022-06-07 13:00:00|338.8|338.7|339.3|339.1|339.3|339.2|338.1|337.9|762563
1654610400000|2022-06-07 14:00:00|339.4|339.2|339.1|339|339.5|339.3|338.4|338.3|913369
1654614000000|2022-06-07 15:00:00|339.2|338.9|339|338.8|339.2|339|338.3|338.2|516602
1654671600000|2022-06-08 07:00:00|339.9|339.7|335.9|335.8|339.9|339.7|334.9|334.8|793729
1654675200000|2022-06-08 08:00:00|336|335.7|334.6|334.5|336.1|336|334.4|334.3|837505
1654678800000|2022-06-08 09:00:00|334.7|334.6|334.9|334.8|335.3|335.2|333.6|333.5|585396
1654682400000|2022-06-08 10:00:00|334.8|334.7|333.8|333.7|335|334.9|333.6|333.4|390004
1654686000000|2022-06-08 11:00:00|333.9|333.8|331|330.8|334.1|334|330.9|330.7|835421
1654689600000|2022-06-08 12:00:00|330.9|330.7|332|331.9|332|331.9|330.7|330.6|559965
1654693200000|2022-06-08 13:00:00|331.9|331.8|330.9|330.8|332.4|332.2|330.2|330.1|757210
1654696800000|2022-06-08 14:00:00|330.8|330.7|331.2|331.1|332.2|332|330.7|330.6|931201
1654700400000|2022-06-08 15:00:00|331.1|331|332.3|332.2|332.4|332.2|330.8|330.7|685392
1654758000000|2022-06-09 07:00:00|332.4|332.3|330.8|330.7|332.9|332.6|329.9|329.7|924298
1654761600000|2022-06-09 08:00:00|330.9|330.8|330.9|330.8|331.4|331.2|330.7|330.6|233165
1654765200000|2022-06-09 09:00:00|331|330.9|331.1|330.9|331.3|331.1|330.8|330.6|269449
1654768800000|2022-06-09 10:00:00|331.2|331|330.7|330.5|331.2|331.1|329.8|329.7|527263
1654772400000|2022-06-09 11:00:00|330.8|330.6|330.7|330.5|331.1|331|329.9|329.8|461139
1654776000000|2022-06-09 12:00:00|330.6|330.6|330.9|330.7|331.2|331.1|330.5|330.3|370489
1654779600000|2022-06-09 13:00:00|330.8|330.6|331.3|331.2|331.6|331.4|330.5|330.4|647134
1654783200000|2022-06-09 14:00:00|331.4|331.3|331.9|331.8|332|331.9|331.1|330.9|556527
1654786800000|2022-06-09 15:00:00|332|331.9|331.5|331.4|332.3|332.2|331.5|331.4|279604
1654844400000|2022-06-10 07:00:00|331|330.5|326.6|326.5|331.4|331.1|326.3|326.2|1021824
1654848000000|2022-06-10 08:00:00|326.5|326.4|326.8|326.7|327.2|327.1|325.7|325.5|432635
1654851600000|2022-06-10 09:00:00|326.9|326.8|326.7|326.6|327.2|327|326.2|326.1|294251
1654855200000|2022-06-10 10:00:00|326.6|326.5|326.2|326.1|327.1|327|326.2|326.1|279367
1654858800000|2022-06-10 11:00:00|326.3|326|327|326.8|327.3|327.2|326.1|326|226692
1654862400000|2022-06-10 12:00:00|327.1|326.9|326.1|325.9|327.1|326.9|325.9|325.8|543330
1654866000000|2022-06-10 13:00:00|326.2|326|327.3|327.1|328.3|328.1|326.2|326|1162619
1654869600000|2022-06-10 14:00:00|327.2|327.2|329.7|329.6|329.9|329.8|327.2|327|647914
1654873200000|2022-06-10 15:00:00|329.8|329.7|329.9|329.8|330.4|330.3|329.7|329.6|316186
1655103600000|2022-06-13 07:00:00|330|328.3|330.8|330.6|331.3|331|328|327.5|1183712
1655107200000|2022-06-13 08:00:00|330.7|330.5|328.6|328.4|330.7|330.6|327.8|327.6|300501
1655110800000|2022-06-13 09:00:00|328.5|328.5|329.2|329|329.2|329.1|328.1|327.9|289695
1655114400000|2022-06-13 10:00:00|329.1|328.9|328.3|328.2|329.1|329|327.3|327.2|424796
1655118000000|2022-06-13 11:00:00|328.4|328.1|328.4|328.2|328.7|328.6|327.8|327.7|306981
1655121600000|2022-06-13 12:00:00|328.3|328.3|328.2|328.1|329.6|329.4|328.2|328|244786
1655125200000|2022-06-13 13:00:00|328.1|328|328.3|328.1|328.7|328.6|327.1|327|364759
1655128800000|2022-06-13 14:00:00|328.2|328|329.7|329.5|330.3|330.1|327.5|327.3|931995
1655132400000|2022-06-13 15:00:00|329.8|329.6|330.1|329.9|330.4|330.3|329.7|329.5|426251
1655190000000|2022-06-14 07:00:00|329.7|329.5|333|332.8|333.5|333.4|329.7|329.5|1096295
1655193600000|2022-06-14 08:00:00|333.1|332.9|332.7|332.6|333.2|333.1|331.7|331.5|838572
1655197200000|2022-06-14 09:00:00|332.6|332.5|331|330.8|332.7|332.6|330.8|330.7|400646
1655200800000|2022-06-14 10:00:00|330.9|330.9|329.5|329.3|330.9|330.9|329.4|329.2|572048
1655204400000|2022-06-14 11:00:00|329.4|329.4|330|329.8|330.3|330.2|329.3|329.2|271472
1655208000000|2022-06-14 12:00:00|329.9|329.7|331|330.9|331.3|331.2|329.9|329.7|348610
1655211600000|2022-06-14 13:00:00|330.9|330.8|332.7|332.5|332.8|332.7|330.8|330.6|821488
1655215200000|2022-06-14 14:00:00|332.6|332.4|332.1|332|332.6|332.4|330.6|330.4|1156082
1655218800000|2022-06-14 15:00:00|332.2|331.9|332.5|332.4|332.8|332.7|331.8|331.7|692555
1655276400000|2022-06-15 07:00:00|332.4|332.2|330.7|330.5|332.8|332.6|329.9|329.6|565240
1655280000000|2022-06-15 08:00:00|330.8|330.6|330.6|330.5|331.3|331.2|330.4|330.2|356949
1655283600000|2022-06-15 09:00:00|330.5|330.4|330.1|330|331.1|331|329.6|329.5|404967
1655287200000|2022-06-15 10:00:00|330|329.9|330|329.8|330.4|330.2|329.6|329.4|224653
1655290800000|2022-06-15 11:00:00|329.9|329.9|331.5|331.3|331.6|331.5|329.8|329.6|361143
1655294400000|2022-06-15 12:00:00|331.6|331.4|331.4|331.3|331.8|331.6|331|330.9|420654
1655298000000|2022-06-15 13:00:00|331.5|331.4|332.8|332.6|332.9|332.8|331.4|331.2|628085
1655301600000|2022-06-15 14:00:00|332.7|332.7|332.2|332|333.2|333|332.2|332|703601
1655305200000|2022-06-15 15:00:00|332.1|332.1|330.9|330.8|332.1|332.1|330.7|330.6|348730
1655362800000|2022-06-16 07:00:00|330.6|330.1|330.6|330.4|332.9|332.6|329.5|329.1|916731
1655366400000|2022-06-16 08:00:00|330.5|330.3|329.7|329.5|331|330.8|329.6|329.5|442722
1655370000000|2022-06-16 09:00:00|329.6|329.4|329.3|329.1|330|329.9|328|327.8|486329
1655373600000|2022-06-16 10:00:00|329.2|329.2|329.5|329.3|330|329.9|328.8|328.6|371117
1655377200000|2022-06-16 11:00:00|329.4|329.2|329.2|329.1|329.8|329.7|328.4|328.3|538910
1655380800000|2022-06-16 12:00:00|329.3|329|327.5|327.4|329.8|329.6|327.1|327|490983
1655384400000|2022-06-16 13:00:00|327.6|327.5|327.4|327.3|328.2|328.1|326.9|326.7|994359
1655388000000|2022-06-16 14:00:00|327.5|327.4|326.4|326.3|328.4|328.3|326.4|326.3|693512
1655391600000|2022-06-16 15:00:00|326.5|326.4|327.7|327.5|328.1|328|326.4|326.3|423351
1655449200000|2022-06-17 07:00:00|328.6|327.6|329.2|329.1|330|329.7|326.9|326.6|1209538
1655452800000|2022-06-17 08:00:00|329.1|329|329.5|329.4|329.7|329.5|328|327.8|605500
1655456400000|2022-06-17 09:00:00|329.4|329.3|330.3|330.1|331|330.9|328.9|328.8|1330732
1655460000000|2022-06-17 10:00:00|330.2|330.2|331.1|330.9|331.4|331.3|329.6|329.4|548044
1655463600000|2022-06-17 11:00:00|331.2|331|331.8|331.7|331.9|331.8|331|330.8|413151
1655467200000|2022-06-17 12:00:00|331.7|331.6|332.7|332.6|333.2|333.1|331.6|331.5|405280
1655470800000|2022-06-17 13:00:00|332.6|332.5|333.4|333.3|334.7|334.5|332.5|332.3|1938708
1655474400000|2022-06-17 14:00:00|333.3|333.2|333.4|333.3|333.8|333.6|332.4|332.3|968855
1655478000000|2022-06-17 15:00:00|333.5|333.4|334|333.9|334.3|334.2|333.5|333.3|848261
1655708400000|2022-06-20 07:00:00|334.7|334.2|332.5|332.4|335.7|335.6|332.5|332.3|634951
1655712000000|2022-06-20 08:00:00|332.6|332.3|334.4|334.2|334.5|334.3|331.6|331.4|407079
1655715600000|2022-06-20 09:00:00|334.5|334.3|335.6|335.4|335.9|335.8|334.4|334.3|799623
1655719200000|2022-06-20 10:00:00|335.5|335.3|336.9|336.8|337|336.9|335.5|335.3|681097
1655722800000|2022-06-20 11:00:00|336.8|336.7|335.3|335.2|338|337.9|335.3|335.2|466193
1655726400000|2022-06-20 12:00:00|335.4|335.3|334.3|334.1|335.7|335.5|334.3|334|277023
1655730000000|2022-06-20 13:00:00|334.2|334.2|334.5|334.3|334.6|334.5|333.6|333.5|700522
1655733600000|2022-06-20 14:00:00|334.4|334.2|334|333.9|334.5|334.2|333.5|333.4|575284
1655737200000|2022-06-20 15:00:00|334.1|333.8|334.5|334.3|334.5|334.3|333.8|333.7|185469
1655794800000|2022-06-21 07:00:00|335.8|335.7|334.8|334.6|336|335.7|333.6|333.1|907190
1655798400000|2022-06-21 08:00:00|334.9|334.7|334.9|334.8|335.8|335.5|334.7|334.5|439097
1655802000000|2022-06-21 09:00:00|335|334.7|333.3|333.2|335|334.7|332.3|332.1|548837
1655805600000|2022-06-21 10:00:00|333.4|333.3|334|333.9|334.3|334.1|332.8|332.7|692573
1655809200000|2022-06-21 11:00:00|333.9|333.8|332.7|332.6|333.9|333.8|332.3|332.2|513786
1655812800000|2022-06-21 12:00:00|332.8|332.5|332.9|332.8|333.8|333.6|332.6|332.5|218992
1655816400000|2022-06-21 13:00:00|333|332.9|333.8|333.6|334.3|334.1|332.6|332.4|1012644
1655820000000|2022-06-21 14:00:00|333.7|333.5|333.5|333.3|333.9|333.8|333|332.9|449014
1655823600000|2022-06-21 15:00:00|333.4|333.4|334.1|333.9|334.1|334|333.2|333|292004
1655881200000|2022-06-22 07:00:00|335.9|335.4|335.3|335.1|337|336.7|333.9|333.5|1727620
1655884800000|2022-06-22 08:00:00|335.2|335.2|333.7|333.6|335.7|335.5|332.6|332.5|1376498
1655888400000|2022-06-22 09:00:00|333.6|333.5|332.5|332.3|334.2|334.1|332.3|332.2|355638
1655892000000|2022-06-22 10:00:00|332.4|332.2|332.5|332.3|333.2|333|332.2|332|206800
1655895600000|2022-06-22 11:00:00|332.6|332.4|333.1|333|333.7|333.6|332.3|332.2|236102
1655899200000|2022-06-22 12:00:00|333|332.9|333.1|332.9|333.4|333.2|332.5|332.4|289608
1655902800000|2022-06-22 13:00:00|333|333|333|332.8|334|333.9|331.9|331.8|1764944
1655906400000|2022-06-22 14:00:00|333.1|332.9|333.6|333.5|334.3|334.2|332.2|332.1|858548
1655910000000|2022-06-22 15:00:00|333.5|333.4|333.8|333.6|334.1|334|333.2|333.1|579023
1655967600000|2022-06-23 07:00:00|333|331.6|331.3|331.2|333|332.3|329|328.8|1068529
1655971200000|2022-06-23 08:00:00|331.4|331.1|333|332.9|335.2|335.1|331.4|331.1|705941
1655974800000|2022-06-23 09:00:00|333.1|333|334.8|334.7|335|334.9|332.9|332.8|401964
1655978400000|2022-06-23 10:00:00|334.9|334.8|334.9|334.8|335.5|335.4|334|333.9|4687417
1655982000000|2022-06-23 11:00:00|335|334.7|335.1|334.9|335.5|335.3|334|333.9|0
1655985600000|2022-06-23 12:00:00|335|335|335|334.8|336.3|336.1|335|334.8|38046
1655989200000|2022-06-23 13:00:00|334.9|334.9|335|334.9|335.8|335.7|334.4|334.3|1114042
1655992800000|2022-06-23 14:00:00|334.8|334.6|334.6|334.4|335|334.8|333.8|333.7|765938
1655996400000|2022-06-23 15:00:00|334.5|334|333.8|333.7|334.5|334.1|333.6|333.5|471759
1656054000000|2022-06-24 07:00:00|332|330.9|333.5|333.3|333.7|333.5|331|330.5|1206126
1656057600000|2022-06-24 08:00:00|333.6|333.4|334.8|334.6|334.9|334.7|333.5|333.3|318740
1656061200000|2022-06-24 09:00:00|334.7|334.5|335.1|335|335.8|335.7|334.4|334.3|674532
1656064800000|2022-06-24 10:00:00|335.2|335.1|334.9|334.7|335.4|335.3|334|333.8|481722
1656068400000|2022-06-24 11:00:00|334.8|334.6|334.4|334.3|334.9|334.8|334.1|333.9|566413
1656072000000|2022-06-24 12:00:00|334.3|334.2|332.2|332.1|334.6|334.4|332.2|332.1|596317
1656075600000|2022-06-24 13:00:00|332.3|332.2|335.2|335|335.3|335.2|332.2|332.1|1441051
1656079200000|2022-06-24 14:00:00|335.3|335.1|336|335.8|336.7|336.6|335|334.9|827798
1656082800000|2022-06-24 15:00:00|336.1|335.9|336.4|336.2|336.9|336.8|336|335.8|745916
1656313200000|2022-06-27 07:00:00|337|336|337.2|337.1|337.8|337.6|334.5|334.3|1069291
1656316800000|2022-06-27 08:00:00|337.3|337.2|338|337.9|338.4|338.2|337.1|336.9|673163
1656320400000|2022-06-27 09:00:00|337.9|337.8|338.6|338.4|338.8|338.7|337.3|337.2|575900
1656324000000|2022-06-27 10:00:00|338.5|338.3|338.9|338.8|339|338.9|337.8|337.7|554855
1656327600000|2022-06-27 11:00:00|339|338.7|338.2|338.1|339.6|339.4|337.9|337.8|567452
1656331200000|2022-06-27 12:00:00|338.1|338|337.8|337.7|338.6|338.4|337.3|337.1|702977
1656334800000|2022-06-27 13:00:00|337.7|337.6|338|337.8|338.6|338.5|337.3|337.1|800279
1656338400000|2022-06-27 14:00:00|338.1|337.9|338.7|338.6|338.9|338.8|338|337.8|879942
1656342000000|2022-06-27 15:00:00|338.8|338.5|339.8|339.7|339.9|339.8|338.5|338.4|1155904
1656399600000|2022-06-28 07:00:00|340.4|339.9|341.5|341.4|342.7|342.5|339.6|339.3|2076745
1656403200000|2022-06-28 08:00:00|341.6|341.5|343.4|343.3|344.1|344|341.6|341.5|919884
1656406800000|2022-06-28 09:00:00|343.3|343.2|342|341.9|344.2|344.1|342|341.9|912715
1656410400000|2022-06-28 10:00:00|342.1|342|343.5|343.4|343.8|343.7|342|341.9|454253
1656414000000|2022-06-28 11:00:00|343.6|343.5|342.6|342.4|343.7|343.5|341.9|341.8|588593
1656417600000|2022-06-28 12:00:00|342.7|342.5|343.1|342.9|343.1|343|342|341.9|289643
1656421200000|2022-06-28 13:00:00|343.2|343|343.5|343.4|343.6|343.5|342.8|342.7|908477
1656424800000|2022-06-28 14:00:00|343.4|343.3|343.5|343.4|343.5|343.4|342.7|342.6|768267
1656428400000|2022-06-28 15:00:00|343.6|343.3|343.4|343.2|343.8|343.7|343|342.9|767599
1656486000000|2022-06-29 07:00:00|343.7|343|343.5|343.3|346.2|346.1|343.4|343|1569281
1656489600000|2022-06-29 08:00:00|343.6|343.4|342.7|342.6|344|343.9|342.5|342.4|490052
1656493200000|2022-06-29 09:00:00|342.8|342.7|342.8|342.6|343.7|343.5|342.3|342.2|419966
1656496800000|2022-06-29 10:00:00|342.9|342.7|342.3|342.1|343.1|342.9|341.6|341.5|418201
1656500400000|2022-06-29 11:00:00|342.2|342|342.9|342.8|343|342.9|341.7|341.6|456967
1656504000000|2022-06-29 12:00:00|343|342.9|343.6|343.5|344|343.9|342.8|342.7|685468
1656507600000|2022-06-29 13:00:00|343.7|343.6|343.4|343.3|344.3|344.1|342.9|342.8|684158
1656511200000|2022-06-29 14:00:00|343.3|343.2|343.1|343|343.6|343.5|342.4|342.3|648972
1656514800000|2022-06-29 15:00:00|343.2|343.1|343|342.8|343.3|343.2|342.7|342.5|774108
1656572400000|2022-06-30 07:00:00|342.7|342.5|341.5|341.4|344.7|344.3|340.1|339.9|920550
1656576000000|2022-06-30 08:00:00|341.6|341.3|341.1|341|342.2|342|340.9|340.7|624629
1656579600000|2022-06-30 09:00:00|341.2|340.9|339.8|339.7|341.2|340.9|339.2|339|754842
1656583200000|2022-06-30 10:00:00|339.7|339.6|340.6|340.5|340.9|340.8|339.7|339.6|430640
1656586800000|2022-06-30 11:00:00|340.7|340.6|340.3|340.2|340.8|340.7|339.8|339.7|537144
1656590400000|2022-06-30 12:00:00|340.2|340.1|338.8|338.7|340.9|340.7|338.8|338.7|562263
1656594000000|2022-06-30 13:00:00|338.7|338.6|338.8|338.7|339.6|339.4|338.3|338.1|1698640
1656597600000|2022-06-30 14:00:00|338.7|338.6|340.7|340.6|340.7|340.6|338.6|338.5|1008852
1656601200000|2022-06-30 15:00:00|340.8|340.5|340.2|340|340.8|340.6|339.2|339.1|724620
1656658800000|2022-07-01 07:00:00|340.9|340.1|335.8|335.7|341.3|341|335.5|335.3|1292577
1656662400000|2022-07-01 08:00:00|335.9|335.8|336|335.9|336.3|336.2|334.5|334.3|638257
1656666000000|2022-07-01 09:00:00|336.1|336|337.5|337.4|337.8|337.7|335.6|335.5|606447
1656669600000|2022-07-01 10:00:00|337.4|337.3|338.4|338.3|338.8|338.6|337.4|337.3|713543
1656673200000|2022-07-01 11:00:00|338.5|338.4|336.8|336.6|338.6|338.4|336.7|336.5|308274
1656676800000|2022-07-01 12:00:00|336.9|336.7|338.3|338.2|338.4|338.3|336|335.9|470509
1656680400000|2022-07-01 13:00:00|338.2|338.1|339.5|339.4|339.8|339.7|338.2|338.1|680679
1656684000000|2022-07-01 14:00:00|339.6|339.5|339.7|339.6|339.8|339.7|337.8|337.6|909948
1656687600000|2022-07-01 15:00:00|339.8|339.7|339.1|338.9|339.8|339.7|338.9|338.8|812930
1656486000000|2022-06-29 07:00:00|343.7|343|343.5|343.3|346.2|346.1|343.4|343|1569281
1656489600000|2022-06-29 08:00:00|343.6|343.4|342.7|342.6|344|343.9|342.5|342.4|490052
1656493200000|2022-06-29 09:00:00|342.8|342.7|342.8|342.6|343.7|343.5|342.3|342.2|419966
1656496800000|2022-06-29 10:00:00|342.9|342.7|342.3|342.1|343.1|342.9|341.6|341.5|418201
1656500400000|2022-06-29 11:00:00|342.2|342|342.9|342.8|343|342.9|341.7|341.6|456967
1656504000000|2022-06-29 12:00:00|343|342.9|343.6|343.5|344|343.9|342.8|342.7|685468
1656507600000|2022-06-29 13:00:00|343.7|343.6|343.4|343.3|344.3|344.1|342.9|342.8|684158
1656511200000|2022-06-29 14:00:00|343.3|343.2|343.1|343|343.6|343.5|342.4|342.3|648972
1656514800000|2022-06-29 15:00:00|343.2|343.1|343|342.8|343.3|343.2|342.7|342.5|774108
1656572400000|2022-06-30 07:00:00|342.7|342.5|341.5|341.4|344.7|344.3|340.1|339.9|920550
1656576000000|2022-06-30 08:00:00|341.6|341.3|341.1|341|342.2|342|340.9|340.7|624629
1656579600000|2022-06-30 09:00:00|341.2|340.9|339.8|339.7|341.2|340.9|339.2|339|754842
1656583200000|2022-06-30 10:00:00|339.7|339.6|340.6|340.5|340.9|340.8|339.7|339.6|430640
1656586800000|2022-06-30 11:00:00|340.7|340.6|340.3|340.2|340.8|340.7|339.8|339.7|537144
1656590400000|2022-06-30 12:00:00|340.2|340.1|338.8|338.7|340.9|340.7|338.8|338.7|562263
1656594000000|2022-06-30 13:00:00|338.7|338.6|338.8|338.7|339.6|339.4|338.3|338.1|1698640
1656597600000|2022-06-30 14:00:00|338.7|338.6|340.7|340.6|340.7|340.6|338.6|338.5|1008852
1656601200000|2022-06-30 15:00:00|340.8|340.5|340.2|340|340.8|340.6|339.2|339.1|724620
1656658800000|2022-07-01 07:00:00|340.9|340.1|335.8|335.7|341.3|341|335.5|335.3|1292577
1656662400000|2022-07-01 08:00:00|335.9|335.8|336|335.9|336.3|336.2|334.5|334.3|638257
1656666000000|2022-07-01 09:00:00|336.1|336|337.5|337.4|337.8|337.7|335.6|335.5|606447
1656669600000|2022-07-01 10:00:00|337.4|337.3|338.4|338.3|338.8|338.6|337.4|337.3|713543
1656673200000|2022-07-01 11:00:00|338.5|338.4|336.8|336.6|338.6|338.4|336.7|336.5|308274
1656676800000|2022-07-01 12:00:00|336.9|336.7|338.3|338.2|338.4|338.3|336|335.9|470509
1656680400000|2022-07-01 13:00:00|338.2|338.1|339.5|339.4|339.8|339.7|338.2|338.1|680679
1656684000000|2022-07-01 14:00:00|339.6|339.5|339.7|339.6|339.8|339.7|337.8|337.6|909948
1656687600000|2022-07-01 15:00:00|339.8|339.7|339.1|338.9|339.8|339.7|338.9|338.8|812930
1656918000000|2022-07-04 07:00:00|340.9|340|343.2|343.1|344.8|344.6|340.9|340|2300483
1656921600000|2022-07-04 08:00:00|343.3|343.2|342.2|342|344.1|344|342.1|341.9|663437
1656925200000|2022-07-04 09:00:00|342.3|342.1|342.7|342.5|343.4|343.2|341.6|341.5|886464
1656928800000|2022-07-04 10:00:00|342.6|342.4|343.1|343|343.4|343.3|341.8|341.6|536010
1656932400000|2022-07-04 11:00:00|343|342.9|343.5|343.4|344.3|344.2|343|342.9|520989
1656936000000|2022-07-04 12:00:00|343.4|343.3|344.1|344|344.5|344.3|343.4|343.3|595088
1656939600000|2022-07-04 13:00:00|344|343.9|343.2|343.1|344.6|344.5|343|342.9|1204550
1656943200000|2022-07-04 14:00:00|343.1|343|343.9|343.8|344|343.9|342.8|342.7|677406
1656946800000|2022-07-04 15:00:00|343.8|343.7|344.4|344.2|344.7|344.5|343.6|343.5|529306
1657004400000|2022-07-05 07:00:00|343.9|343.4|340.5|340.3|344.2|344|339.4|339.1|1231247
1657008000000|2022-07-05 08:00:00|340.4|340.2|340.6|340.5|341.3|341.2|339.8|339.7|461265
1657011600000|2022-07-05 09:00:00|340.7|340.6|343.5|343.3|343.8|343.6|340.4|340.3|473542
1657015200000|2022-07-05 10:00:00|343.6|343.4|343.8|343.6|344.1|344|343.1|343|248244
1657018800000|2022-07-05 11:00:00|343.7|343.7|344.5|344.4|344.7|344.5|343.5|343.3|293887
1657022400000|2022-07-05 12:00:00|344.4|344.3|343|342.9|344.6|344.4|342.7|342.6|735144
1657026000000|2022-07-05 13:00:00|343.1|343|341.6|341.5|344|343.8|340.6|340.5|1485467
1657029600000|2022-07-05 14:00:00|341.7|341.6|339.3|339.2|341.7|341.6|339|338.9|1456637
1657033200000|2022-07-05 15:00:00|339.2|339.1|339.7|339.5|340|339.9|338.5|338.4|910238
1657090800000|2022-07-06 07:00:00|345|344|341.9|341.8|345|344.4|341.2|341|2189651
1657094400000|2022-07-06 08:00:00|342|341.9|340.1|340|342.6|342.5|338.8|338.7|1084684
1657098000000|2022-07-06 09:00:00|340|339.9|338.1|338|340.2|340.1|337.9|337.8|866720
1657101600000|2022-07-06 10:00:00|338|337.9|340.1|339.9|340.3|340.1|338|337.9|441064
1657105200000|2022-07-06 11:00:00|340|339.8|338.6|338.5|340.2|340.1|338.4|338.2|180161
1657108800000|2022-07-06 12:00:00|338.5|338.4|338.6|338.5|339.3|339.1|338.3|338.1|213282
1657112400000|2022-07-06 13:00:00|338.7|338.6|338.8|338.7|340.2|340.1|337.2|337.1|1037524
1657116000000|2022-07-06 14:00:00|338.7|338.6|337.8|337.7|340.3|340.2|337.5|337.3|2101910
1657119600000|2022-07-06 15:00:00|337.7|337.6|337.9|337.7|337.9|337.7|336.1|336|1192753
1657177200000|2022-07-07 07:00:00|340|339.8|339.9|339.8|341.3|340.8|337.5|337.4|850540
1657180800000|2022-07-07 08:00:00|340|339.9|340.6|340.4|340.8|340.6|339.6|339.5|510084
1657184400000|2022-07-07 09:00:00|340.5|340.3|340.3|340.2|340.8|340.6|338.6|338.4|818202
1657188000000|2022-07-07 10:00:00|340.4|340.3|339.5|339.3|340.8|340.7|339.4|339.3|509910
1657191600000|2022-07-07 11:00:00|339.4|339.2|339.9|339.8|340.3|340.1|339.2|339.1|605091
1657195200000|2022-07-07 12:00:00|340|339.9|339.2|339.1|340.2|340.1|339|338.8|492583
1657198800000|2022-07-07 13:00:00|339.3|339.2|339.4|339.2|341.3|341.1|338.9|338.8|2748089
1657202400000|2022-07-07 14:00:00|339.3|339.3|339.4|339.2|339.7|339.6|338.6|338.5|2835724
1657206000000|2022-07-07 15:00:00|339.3|339.1|339.6|339.5|339.7|339.5|339|338.8|1205619
1657263600000|2022-07-08 07:00:00|338.9|338.2|342.6|342.4|342.9|342.8|338.1|337.9|755775
1657267200000|2022-07-08 08:00:00|342.7|342.5|339.3|339.2|343|342.9|339.3|339.2|505257
1657270800000|2022-07-08 09:00:00|339.2|339.1|339.3|339.2|340.2|340|339.1|339|269550
1657274400000|2022-07-08 10:00:00|339.2|339.1|338.1|338|339.8|339.7|337.5|337.4|487208
1657278000000|2022-07-08 11:00:00|338.2|338.1|336.2|336.1|338.5|338.3|335.9|335.8|559767
1657281600000|2022-07-08 12:00:00|336.1|336|338.5|338.4|338.9|338.7|336|335.9|739978
1657285200000|2022-07-08 13:00:00|338.6|338.3|337.6|337.4|339.7|339.5|336.2|336.1|1529464
1657288800000|2022-07-08 14:00:00|337.7|337.5|338.1|338|338.2|338.1|337.6|337.4|2142100
1657292400000|2022-07-08 15:00:00|338.2|338.1|338.3|338.1|338.3|338.2|337.7|337.6|800557
1657522800000|2022-07-11 07:00:00|338.3|338|337.2|337.1|339.9|339.7|337.1|337|611298
1657526400000|2022-07-11 08:00:00|337.1|337|337.6|337.4|338|337.8|336.6|336.4|342779
1657530000000|2022-07-11 09:00:00|337.5|337.5|339.4|339.3|339.8|339.7|337.5|337.4|222124
1657533600000|2022-07-11 10:00:00|339.5|339.4|340.1|339.9|340.1|340|339.1|339|498417
1657537200000|2022-07-11 11:00:00|340.2|340|341.1|340.9|341.2|341.1|340.2|340|164776
1657540800000|2022-07-11 12:00:00|341.2|341|340.4|340.2|341.2|341.1|339.7|339.6|306349
1657544400000|2022-07-11 13:00:00|340.3|340.3|341.2|341.1|341.4|341.3|339.9|339.8|682922
1657548000000|2022-07-11 14:00:00|341.1|341|340.1|339.9|341.4|341.3|339.8|339.7|466408
1657551600000|2022-07-11 15:00:00|340|340|340.1|339.9|340.4|340.3|340|339.9|231092
1657609200000|2022-07-12 07:00:00|341.9|340.1|341.5|341.3|342.2|342|339.8|339.6|704385
1657612800000|2022-07-12 08:00:00|341.4|341.2|341.7|341.6|342.2|342.1|341|340.8|406066
1657616400000|2022-07-12 09:00:00|341.8|341.7|343.4|343.1|343.8|343.7|341.6|341.5|1258510
1657620000000|2022-07-12 10:00:00|343.3|343.2|343|342.8|344|343.9|342.9|342.7|483846
1657623600000|2022-07-12 11:00:00|342.9|342.7|342.2|342.1|343.4|343.3|342.2|342.1|421414
1657627200000|2022-07-12 12:00:00|342.1|342|342|341.8|342.7|342.5|341.6|341.5|263902
1657630800000|2022-07-12 13:00:00|342.1|341.9|343|342.8|343.3|343.1|341.8|341.6|514994
1657634400000|2022-07-12 14:00:00|342.9|342.9|343.5|343.4|344|343.8|342.5|342.3|1066222
1657638000000|2022-07-12 15:00:00|343.6|343.5|344|343.8|344.4|344.2|343.4|343.3|496156
1657695600000|2022-07-13 07:00:00|343.7|342.2|341.3|341.2|343.8|343.5|341.1|341|1275185
1657699200000|2022-07-13 08:00:00|341.2|341.1|340.8|340.7|342|341.9|339.3|339.1|796134
1657702800000|2022-07-13 09:00:00|340.7|340.6|341.1|341|341.5|341.3|339.7|339.6|545788
1657706400000|2022-07-13 10:00:00|341.2|341.1|340|339.9|341.8|341.6|339.7|339.5|315046
1657710000000|2022-07-13 11:00:00|340.1|340|340|339.8|341.3|341.2|339.8|339.7|365709
1657713600000|2022-07-13 12:00:00|339.9|339.9|341.6|341.5|342.3|341.7|338.4|338|867951
1657717200000|2022-07-13 13:00:00|341.7|341.4|343.6|343.4|344.4|344.3|341.6|341.4|1402314
1657720800000|2022-07-13 14:00:00|343.5|343.5|343.6|343.5|344.1|343.9|342.4|342.3|1578035
1657724400000|2022-07-13 15:00:00|343.5|343.4|343.8|343.6|344|343.9|343.2|343.1|426921
1657782000000|2022-07-14 07:00:00|342|341.3|340.9|340.7|343.2|342.9|339.9|339.7|993970
1657785600000|2022-07-14 08:00:00|340.8|340.6|342.2|342.1|342.2|342.1|340.2|340.1|874474
1657789200000|2022-07-14 09:00:00|342.3|342.2|342.8|342.6|343|342.9|341.4|341.3|563322
1657792800000|2022-07-14 10:00:00|342.7|342.5|342.3|342.1|343|342.9|342.2|342|199808
1657796400000|2022-07-14 11:00:00|342.4|342.2|341.3|341.1|342.8|342.7|341.2|341|307096
1657800000000|2022-07-14 12:00:00|341.2|341.2|339.9|339.7|341.5|341.4|339.9|339.7|455587
1657803600000|2022-07-14 13:00:00|339.8|339.6|342|341.9|342.2|342|339.1|339|582698
1657807200000|2022-07-14 14:00:00|341.9|341.8|341.8|341.7|342.8|342.6|341.8|341.7|789291
1657810800000|2022-07-14 15:00:00|341.9|341.8|342|341.9|342.3|342.1|341.7|341.6|718297
1657868400000|2022-07-15 07:00:00|342.5|342.3|340.2|340|342.9|342.3|340.1|340|1043758
1657872000000|2022-07-15 08:00:00|340.1|340.1|340|339.9|340.3|340.1|339|338.9|389917
1657875600000|2022-07-15 09:00:00|339.9|339.8|338.4|338.3|341|340.8|338|337.9|928808
1657879200000|2022-07-15 10:00:00|338.5|338.4|340.4|340.3|340.6|340.5|338.5|338.3|486825
1657882800000|2022-07-15 11:00:00|340.5|340.4|340.2|340.1|341.2|341.1|340.2|340|505703
1657886400000|2022-07-15 12:00:00|340.1|340|341.7|341.6|341.7|341.6|339.8|339.6|565381
1657890000000|2022-07-15 13:00:00|341.8|341.7|338.9|338.8|341.8|341.7|338.5|338.4|1932756
1657893600000|2022-07-15 14:00:00|339|339|337.2|337|339.3|339|337.1|337|2065367
1657897200000|2022-07-15 15:00:00|337.3|337.1|337.3|337.2|337.5|337.4|336.3|336.2|1436459
1658127600000|2022-07-18 07:00:00|338.8|338.6|340.5|340.4|340.7|340.5|337.3|337.1|690511
1658131200000|2022-07-18 08:00:00|340.4|340.3|341.7|341.6|342.4|342.2|340.4|340.3|526043
1658134800000|2022-07-18 09:00:00|341.6|341.5|342|341.9|342.5|342.3|341|340.8|477132
1658138400000|2022-07-18 10:00:00|341.9|341.8|341.9|341.8|342.3|342.2|341.6|341.5|414995
1658142000000|2022-07-18 11:00:00|341.8|341.7|342|341.9|342.2|342.1|341.8|341.6|400597
1658145600000|2022-07-18 12:00:00|341.9|341.8|342.7|342.6|342.7|342.6|341.8|341.7|335513
1658149200000|2022-07-18 13:00:00|342.8|342.7|342.2|342|342.9|342.7|341.8|341.7|475367
1658152800000|2022-07-18 14:00:00|342.1|341.9|341.9|341.8|342.5|342.4|341.6|341.4|581106
1658156400000|2022-07-18 15:00:00|342|341.9|341.8|341.6|342.1|341.9|341.4|341.3|574531
1658214000000|2022-07-19 07:00:00|340.7|340|340.6|340.5|340.9|340.7|339.6|339.4|759648
1658217600000|2022-07-19 08:00:00|340.7|340.6|339.1|339|341|340.8|338.8|338.7|356328
1658221200000|2022-07-19 09:00:00|339.2|339.1|341.3|341.1|341.7|341.6|339.2|339.1|341205
1658224800000|2022-07-19 10:00:00|341.2|341|339.1|338.9|341.2|341|339|338.8|203025
1658228400000|2022-07-19 11:00:00|339|339|339.2|339|339.8|339.7|338.4|338.3|193775
1658232000000|2022-07-19 12:00:00|339.3|339.1|340|339.9|340.9|340.7|338.9|338.8|514062
1658235600000|2022-07-19 13:00:00|339.9|339.8|340.4|340.3|340.9|340.8|339.7|339.6|395340
1658239200000|2022-07-19 14:00:00|340.5|340.4|339.6|339.5|340.6|340.5|339.2|339.1|577778
1658242800000|2022-07-19 15:00:00|339.7|339.6|340.7|340.5|340.7|340.6|339.6|339.5|346053
1658300400000|2022-07-20 07:00:00|339.6|339|338.1|338|340|339.3|336.6|336.5|1694486
1658304000000|2022-07-20 08:00:00|338|337.9|338|337.9|338.6|338.5|337.6|337.5|20331717
1658307600000|2022-07-20 09:00:00|338.1|338|337.5|337.4|338.5|338.4|337.5|337.4|0
1658311200000|2022-07-20 10:00:00|337.6|337.5|336.1|336|338.3|338.2|336.1|336|11114
1658314800000|2022-07-20 11:00:00|336.2|336.1|337.3|337.1|337.3|337.1|336.1|336.1|5899
1658318400000|2022-07-20 12:00:00|337.2|337.2|337.2|337.1|337.3|337.2|336.6|336.4|6407
1658322000000|2022-07-20 13:00:00|337.1|337|336.4|336.3|337.2|337.1|335.3|335.2|3473
1658325600000|2022-07-20 14:00:00|336.3|336.2|336.3|336.2|337.3|337.2|335.7|335.6|0
1658329200000|2022-07-20 15:00:00|336.2|336.1|335.7|335.5|336.4|336.3|335.5|335.4|0
1658386800000|2022-07-21 07:00:00|338|337.2|332.4|332.3|338|337.3|331.8|331.7|1406259
1658390400000|2022-07-21 08:00:00|332.5|332.4|333.8|333.7|333.9|333.8|330.8|330.7|6148751
1658394000000|2022-07-21 09:00:00|333.7|333.6|333.5|333.3|334.3|334.1|333.1|333|150319
1658397600000|2022-07-21 10:00:00|333.4|333.2|332.9|332.8|333.6|333.5|332.1|332|1422
1658401200000|2022-07-21 11:00:00|332.8|332.7|330.8|330.7|332.9|332.8|330.5|330.4|2849
1658404800000|2022-07-21 12:00:00|330.7|330.6|330.2|330.1|331.4|331.1|328.5|328.3|1007823
1658408400000|2022-07-21 13:00:00|330.1|330|328.8|328.6|330.1|330|326.8|326.7|2159811
1658412000000|2022-07-21 14:00:00|328.7|328.5|330.1|330|330.8|330.7|327.7|327.6|1810603
1658415600000|2022-07-21 15:00:00|330|329.8|331.1|331|331.1|331|329.9|329.8|932442
1658473200000|2022-07-22 07:00:00|330.9|330.3|331.3|331.1|332.2|332|329.6|329.4|747942
1658476800000|2022-07-22 08:00:00|331.2|331.2|330.3|330.2|331.8|331.6|330.2|330|676994
1658480400000|2022-07-22 09:00:00|330.4|330.1|329.6|329.5|330.6|330.4|329.4|329.3|262754
1658484000000|2022-07-22 10:00:00|329.7|329.6|329|328.8|330.1|330|328.9|328.8|195629
1658487600000|2022-07-22 11:00:00|329.1|328.9|326.1|326|329.7|329.5|325.5|325.4|481477
1658491200000|2022-07-22 12:00:00|326|325.9|326.7|326.6|327.7|327.5|326|325.9|50078637
1658494800000|2022-07-22 13:00:00|326.8|326.7|327.9|327.7|327.9|327.8|326.3|326.2|0
1658498400000|2022-07-22 14:00:00|328|327.8|327.6|327.5|328.7|328.5|327.3|327.1|0
1658502000000|2022-07-22 15:00:00|327.5|327.4|327.8|327.6|327.8|327.7|327.2|327|0
1658732400000|2022-07-25 07:00:00|329.5|329|329.1|329|330.6|330.5|327.6|327.2|1254310
1658736000000|2022-07-25 08:00:00|329.2|328.9|328.8|328.7|329.7|329.6|328.6|328.5|1040484
1658739600000|2022-07-25 09:00:00|328.9|328.8|328.8|328.7|329.1|329|328.1|328|603448
1658743200000|2022-07-25 10:00:00|328.9|328.6|328.1|328|328.9|328.8|327.7|327.5|346423
1658746800000|2022-07-25 11:00:00|328|327.9|329.3|329.1|329.4|329.3|327.7|327.5|555825
1658750400000|2022-07-25 12:00:00|329.2|329.2|327.9|327.8|329.7|329.5|327.6|327.4|425987
1658754000000|2022-07-25 13:00:00|328|327.9|327.4|327.3|329.1|329|327.1|327|827628
1658757600000|2022-07-25 14:00:00|327.3|327.2|328|327.9|328.2|328|327.1|327|1097201
1658761200000|2022-07-25 15:00:00|328.1|328|328.2|328|328.4|328.3|327.7|327.6|662865
1658818800000|2022-07-26 07:00:00|328.4|327.9|325.3|325.2|328.4|327.9|323.5|323.3|1518043
1658822400000|2022-07-26 08:00:00|325.2|325.1|325.4|325.2|326.3|326.1|325.1|325|670772
1658826000000|2022-07-26 09:00:00|325.3|325.3|326.5|326.3|327.2|327.1|325|324.9|648336
1658829600000|2022-07-26 10:00:00|326.4|326.2|326.5|326.4|327|326.8|325.7|325.5|361269
1658833200000|2022-07-26 11:00:00|326.6|326.5|328.2|328|328.3|328.1|326.6|326.5|390992
1658836800000|2022-07-26 12:00:00|328.1|328.1|328.6|328.4|329.3|329.1|328|327.8|318132
1658840400000|2022-07-26 13:00:00|328.5|328.3|328|327.8|330|329.8|327.5|327.3|847070
1658844000000|2022-07-26 14:00:00|327.9|327.9|329.7|329.6|329.7|329.6|327.7|327.6|624183
1658847600000|2022-07-26 15:00:00|329.8|329.7|330|329.9|330.8|330.7|329.7|329.7|517088
1658905200000|2022-07-27 07:00:00|324.9|324.1|328.1|328|328.2|328.1|324.3|324|2095248
1658908800000|2022-07-27 08:00:00|328.2|328.1|328.1|327.9|329.8|329.6|327.5|327.3|1053095
1658912400000|2022-07-27 09:00:00|328.2|328|326.6|326.4|328.2|328.1|324.8|324.7|1188892
1658916000000|2022-07-27 10:00:00|326.5|326.3|326.5|326.4|326.7|326.5|325|324.8|713411
1658919600000|2022-07-27 11:00:00|326.4|326.3|327.1|327|327.2|327.1|325.1|324.9|569173
1658923200000|2022-07-27 12:00:00|327.2|326.9|329.2|329.1|329.5|329.4|327|326.8|581613
1658926800000|2022-07-27 13:00:00|329.3|329|329.5|329.4|330.4|330.3|328.5|328.4|1409987
1658930400000|2022-07-27 14:00:00|329.6|329.5|331.7|331.5|332|331.9|329.4|329.3|2015012
1658934000000|2022-07-27 15:00:00|331.6|331.6|331|330.8|331.6|331.6|330.5|330.4|839209
1658991600000|2022-07-28 07:00:00|334|332.4|323.5|323.3|334|333.8|322.4|322.2|3281747
1658995200000|2022-07-28 08:00:00|323.6|323.4|322.9|322.7|324.4|324.2|322.1|322|1123480
1658998800000|2022-07-28 09:00:00|323|322.8|323.3|323.2|324.1|324|321.3|321.2|1096444
1659002400000|2022-07-28 10:00:00|323.4|323.1|321.1|321|323.6|323.5|320.6|320.4|1162485
1659006000000|2022-07-28 11:00:00|321.2|321.1|322|321.9|322|321.9|320.1|320|1162248
1659009600000|2022-07-28 12:00:00|321.9|321.8|323|322.9|323.1|323|321.4|321.3|631517
1659013200000|2022-07-28 13:00:00|323.1|323|323.6|323.5|323.9|323.8|322.5|322.4|1677439
1659016800000|2022-07-28 14:00:00|323.7|323.6|322.9|322.7|323.7|323.6|322.2|322|1396184
1659020400000|2022-07-28 15:00:00|322.8|322.6|322.5|322.3|323|322.8|322.1|322|663726
1659078000000|2022-07-29 07:00:00|318.9|318.8|316.2|316.1|319.6|319.3|315.7|315.6|3821422
1659081600000|2022-07-29 08:00:00|316.3|316.2|316.9|316.7|318|317.8|316.1|316|1982138
1659085200000|2022-07-29 09:00:00|317|316.8|317.1|317|318.6|318.5|316.7|316.5|3569923
1659088800000|2022-07-29 10:00:00|317|316.9|317.8|317.7|318.5|318.3|316.1|316|1621749
1659092400000|2022-07-29 11:00:00|317.9|317.8|319.4|319.3|319.6|319.5|317.8|317.7|1382982
1659096000000|2022-07-29 12:00:00|319.5|319.4|319.2|319|319.8|319.7|318.2|318.1|1046597
1659099600000|2022-07-29 13:00:00|319.1|319.1|320.6|320.4|321.2|321.1|318.7|318.6|1376151
1659103200000|2022-07-29 14:00:00|320.5|320.5|322.5|322.4|323.2|323.1|320.5|320.4|1468156
1659106800000|2022-07-29 15:00:00|322.4|322.3|321.9|321.8|322.5|322.3|321.2|321.1|1428511
1659337200000|2022-08-01 07:00:00|322.1|321.9|321.7|321.5|323.7|323.5|321.6|321.5|4850241
1659340800000|2022-08-01 08:00:00|321.6|321.6|321.8|321.6|322.1|321.9|319.8|319.7|2331350
1659344400000|2022-08-01 09:00:00|321.7|321.7|319.8|319.6|322|321.9|319.6|319.5|1545150
1659348000000|2022-08-01 10:00:00|319.7|319.7|321.1|320.9|321.9|321.8|319.7|319.7|701022
1659351600000|2022-08-01 11:00:00|321.2|321|320.9|320.8|321.9|321.8|320.8|320.6|763936
1659355200000|2022-08-01 12:00:00|321|320.9|319.8|319.7|321.3|321.2|319.8|319.7|788553
1659358800000|2022-08-01 13:00:00|319.9|319.8|319.4|319.3|320.3|320.2|318.3|318.2|1829271
1659362400000|2022-08-01 14:00:00|319.3|319.2|318.5|318.4|319.6|319.4|316.7|316.6|1998899
1659366000000|2022-08-01 15:00:00|318.4|318.3|318.9|318.7|319.4|319.3|317.3|317.2|1231950
1659423600000|2022-08-02 07:00:00|318.2|318.1|319|318.8|319.1|318.9|316.6|316.5|1920811
1659427200000|2022-08-02 08:00:00|318.9|318.7|320.9|320.8|321.4|321.2|318|317.9|3718560
1659430800000|2022-08-02 09:00:00|321|320.7|320.6|320.4|321.2|321.1|319.7|319.6|1415582
1659434400000|2022-08-02 10:00:00|320.5|320.3|322.2|322|322.8|322.7|319.9|319.7|2190576
1659438000000|2022-08-02 11:00:00|322.1|321.9|321.9|321.8|322.5|322.4|321.3|321.2|983743
1659441600000|2022-08-02 12:00:00|322|321.9|322.2|322.1|323|322.9|321.7|321.5|1110531
1659445200000|2022-08-02 13:00:00|322.1|322|322.5|322.4|322.9|322.7|321.3|321.2|2036804
1659448800000|2022-08-02 14:00:00|322.4|322.3|322|321.8|322.8|322.7|321.8|321.6|1907902
1659452400000|2022-08-02 15:00:00|321.9|321.7|322|321.8|322.4|322.3|321.7|321.6|995785
1659510000000|2022-08-03 07:00:00|321.6|320.7|318.9|318.8|321.6|321|317.9|317.8|1335705
1659513600000|2022-08-03 08:00:00|319|318.9|319.2|319.1|320.1|319.9|318.7|318.5|1411449
1659517200000|2022-08-03 09:00:00|319.1|319|319.2|319.1|319.9|319.8|318.9|318.7|985058
1659520800000|2022-08-03 10:00:00|319.3|319.2|319.1|319|319.6|319.4|318.6|318.5|946437
1659524400000|2022-08-03 11:00:00|319.4|318.9|319.7|319.6|320|319.9|318.8|318.6|899000
1659528000000|2022-08-03 12:00:00|319.8|319.7|319.7|319.6|320.2|320.1|319.5|319.4|981955
1659531600000|2022-08-03 13:00:00|319.6|319.5|320.2|320.1|320.7|320.5|319.6|319.5|1763269
1659535200000|2022-08-03 14:00:00|320.1|320|319.5|319.4|320.2|320.1|319.1|319|1909102
1659538800000|2022-08-03 15:00:00|319.6|319.5|319.6|319.4|319.7|319.6|319|318.8|1059291
1659596400000|2022-08-04 07:00:00|320.1|320|316.4|316.3|321|320.8|315.6|315.4|2614466
1659600000000|2022-08-04 08:00:00|316.5|316.4|315.9|315.8|316.7|316.5|315.8|315.6|1150669
1659603600000|2022-08-04 09:00:00|315.8|315.7|317.2|317|317.4|317.3|315.6|315.5|866078
1659607200000|2022-08-04 10:00:00|317.1|317.1|317.1|316.9|317.3|317.2|315.7|315.6|858855
1659610800000|2022-08-04 11:00:00|317|317|318.8|318.7|319.5|319.4|316.7|316.5|635699
1659614400000|2022-08-04 12:00:00|318.9|318.8|318.7|318.6|319|318.8|318.1|318|750398
1659618000000|2022-08-04 13:00:00|318.6|318.5|318|317.9|319.1|318.9|317.9|317.8|1283566
1659621600000|2022-08-04 14:00:00|317.9|317.8|317.8|317.6|318.1|318|317.5|317.4|1194409
1659625200000|2022-08-04 15:00:00|317.7|317.7|318.2|318|318.2|318.1|317.6|317.5|757396
1659682800000|2022-08-05 07:00:00|317.2|317|316.4|316.3|317.7|317.5|315.7|315.6|708125
1659686400000|2022-08-05 08:00:00|316.3|316.2|318.8|318.7|318.8|318.7|316.2|316.1|15199566
1659690000000|2022-08-05 09:00:00|318.9|318.8|319.3|319.2|319.5|319.4|317.9|317.7|0
1659693600000|2022-08-05 10:00:00|319.4|319.3|320.6|320.5|320.8|320.7|319.1|318.9|0
1659697200000|2022-08-05 11:00:00|320.5|320.4|321.2|321.1|321.3|321.1|320.1|320|0
1659700800000|2022-08-05 12:00:00|321.3|321.2|321.4|321.3|321.8|321.7|319.7|319.2|0
1659704400000|2022-08-05 13:00:00|321.5|321.2|321|320.9|321.5|321.4|320.4|320.3|0
1659708000000|2022-08-05 14:00:00|320.9|320.8|320.8|320.6|321.2|321.1|320.4|320.3|0
1659711600000|2022-08-05 15:00:00|320.9|320.7|320.9|320.7|321.2|321.1|320.7|320.6|0
1659942000000|2022-08-08 07:00:00|321.9|321.7|320.6|320.5|322.3|322|319.8|319.7|1315149
1659945600000|2022-08-08 08:00:00|320.5|320.4|321.1|321|321.5|321.4|320.5|320.4|839981
1659949200000|2022-08-08 09:00:00|321|320.9|320.7|320.6|321.3|321.2|319.9|319.8|732541
1659952800000|2022-08-08 10:00:00|320.8|320.7|321.5|321.4|321.5|321.4|320.8|320.7|1071735
1659956400000|2022-08-08 11:00:00|321.6|321.3|321.1|321|321.9|321.8|320.3|320.2|601062
1659960000000|2022-08-08 12:00:00|321|320.9|320.7|320.5|321.3|321.2|320.6|320.5|690034
1659963600000|2022-08-08 13:00:00|320.6|320.6|320.1|320|321.4|321.2|319.9|319.8|1060846
1659967200000|2022-08-08 14:00:00|320|319.9|320.3|320.2|320.5|320.4|319.6|319.5|1510103
1659970800000|2022-08-08 15:00:00|320.2|320.1|321|320.9|321|320.9|320.2|320.1|660276
1660028400000|2022-08-09 07:00:00|318.9|318.1|317.2|317.1|319.4|318.9|315.7|315.6|2195566
1660032000000|2022-08-09 08:00:00|317.1|317|318.1|318|318.8|318.7|317|316.8|958584
1660035600000|2022-08-09 09:00:00|318.2|318.1|318.3|318.2|319.6|319.5|318.1|318|1046218
1660039200000|2022-08-09 10:00:00|318.2|318.1|318.8|318.6|319.4|319.3|318.1|318|1121639
1660042800000|2022-08-09 11:00:00|318.9|318.7|318.4|318.3|318.9|318.8|318|317.9|856560
1660046400000|2022-08-09 12:00:00|318.5|318.2|318.6|318.5|319.1|319|318.2|318.1|811578
1660050000000|2022-08-09 13:00:00|318.7|318.6|318.9|318.7|319|318.9|317.7|317.6|1572846
1660053600000|2022-08-09 14:00:00|318.8|318.6|320.6|320.5|320.6|320.5|318.7|318.6|1329877
1660057200000|2022-08-09 15:00:00|320.5|320.4|320.7|320.5|321.3|321.1|320.5|320.4|1139630
1660114800000|2022-08-10 07:00:00|322|321.7|321|320.9|322.9|322.7|320.5|320.4|2389484
1660118400000|2022-08-10 08:00:00|321.1|321|321.3|321.2|322.1|322|320.4|320.2|1425099
1660122000000|2022-08-10 09:00:00|321.2|321.1|319.6|319.5|321.3|321.2|319.5|319.4|1141460
1660125600000|2022-08-10 10:00:00|319.7|319.6|318.8|318.7|319.8|319.7|318.3|318.1|1402602
1660129200000|2022-08-10 11:00:00|318.7|318.6|318.6|318.4|319.1|318.9|318.4|318.3|877448
1660132800000|2022-08-10 12:00:00|318.5|318.5|315.6|315.4|320.3|320|315.5|315.4|2563661
1660136400000|2022-08-10 13:00:00|315.7|315.5|316.6|316.5|317.2|317|315.1|315|1552058
1660140000000|2022-08-10 14:00:00|316.7|316.6|315.5|315.4|316.7|316.6|314.9|314.8|2436444
1660143600000|2022-08-10 15:00:00|315.6|315.5|315.7|315.5|315.7|315.6|314.7|314.6|1196671
1660201200000|2022-08-11 07:00:00|316.2|316|315.6|315.5|316.7|316.5|314.2|314|2035334
1660204800000|2022-08-11 08:00:00|315.7|315.4|316.5|316.4|318|317.9|315.5|315.4|1590942
1660208400000|2022-08-11 09:00:00|316.4|316.3|314.4|314.2|316.6|316.5|314.3|314.2|1655736
1660212000000|2022-08-11 10:00:00|314.5|314.3|314.7|314.6|315.2|315|313.8|313.7|1115481
1660215600000|2022-08-11 11:00:00|314.6|314.5|314.2|314.1|314.7|314.6|312.5|312.3|1697802
1660219200000|2022-08-11 12:00:00|314.3|314|313.7|313.5|314.3|314.1|312.9|312.8|1659114
1660222800000|2022-08-11 13:00:00|313.8|313.6|314.3|314.1|315.1|315|313.8|313.6|865764
1660226400000|2022-08-11 14:00:00|314.2|314.2|313.8|313.7|314.5|314.4|313.6|313.5|933443
1660230000000|2022-08-11 15:00:00|313.9|313.6|314.8|314.7|315|314.9|313.6|313.5|519129
1660287600000|2022-08-12 07:00:00|315|313.1|313.3|313.2|316|315.8|312.2|312|1445878
1660291200000|2022-08-12 08:00:00|313.2|313.1|313.5|313.4|313.6|313.5|312.6|312.5|534118
1660294800000|2022-08-12 09:00:00|313.4|313.3|314.1|314|314.5|314.4|313.3|313.1|592766
1660298400000|2022-08-12 10:00:00|314|313.9|314.2|314.1|314.8|314.7|313.4|313.3|469484
1660302000000|2022-08-12 11:00:00|314.3|314.2|314.5|314.4|315.4|315.2|314.2|314|942219
1660305600000|2022-08-12 12:00:00|314.4|314.3|314.3|314.2|314.6|314.5|313.6|313.5|314046
1660309200000|2022-08-12 13:00:00|314.2|314.1|313.3|313.2|314.4|314.3|313.3|313.1|736123
1660312800000|2022-08-12 14:00:00|313.2|313.1|313.4|313.3|313.8|313.7|312.7|312.5|472144
1660316400000|2022-08-12 15:00:00|313.5|313.4|313.3|313.2|313.8|313.7|312.8|312.7|608124
1660546800000|2022-08-15 07:00:00|313.8|313.6|313.3|313.2|314.9|314.6|313|312.7|375680
1660550400000|2022-08-15 08:00:00|313.2|313.1|314.1|314|314.2|314.1|313|312.9|391786
1660554000000|2022-08-15 09:00:00|314.2|313.9|314.2|314.1|314.5|314.4|313|312.9|454398
1660557600000|2022-08-15 10:00:00|314.3|314|313.5|313.4|314.4|314.3|313.5|313.3|151595
1660561200000|2022-08-15 11:00:00|313.6|313.5|313.8|313.7|313.9|313.8|313.3|313.1|179721
1660564800000|2022-08-15 12:00:00|313.9|313.6|314.1|314|314.2|314|313.6|313.5|278409
1660568400000|2022-08-15 13:00:00|314.2|313.9|314.6|314.5|314.8|314.6|313.3|313.2|476501
1660572000000|2022-08-15 14:00:00|314.5|314.4|315.2|315|315.4|315.3|314.4|314.3|668779
1660575600000|2022-08-15 15:00:00|315.1|314.9|315.3|315.1|315.3|315.1|314.9|314.8|338241
1660633200000|2022-08-16 07:00:00|321.6|321|321.2|321|323.7|323.3|320.4|320.1|2244039
1660636800000|2022-08-16 08:00:00|321.3|321.1|321.1|321|321.6|321.5|320.9|320.8|506958
1660640400000|2022-08-16 09:00:00|321.2|321.1|324|323.9|324.9|324.8|321.2|321.1|1381787
1660644000000|2022-08-16 10:00:00|324.1|324|323.8|323.7|324.6|324.5|323.1|323|696804
1660647600000|2022-08-16 11:00:00|323.7|323.6|323.8|323.6|324.2|324|323.4|323.3|376526
1660651200000|2022-08-16 12:00:00|323.7|323.5|323.4|323.2|324|323.9|323.1|323|324594
1660654800000|2022-08-16 13:00:00|323.3|323.3|323.5|323.3|324.4|324.3|322.7|322.5|976312
1660658400000|2022-08-16 14:00:00|323.6|323.4|324|323.9|324.4|324.3|323.3|323.2|1229078
1660662000000|2022-08-16 15:00:00|323.9|323.8|323.5|323.3|324|323.9|323.4|323.3|252986
1660719600000|2022-08-17 07:00:00|323.2|322.7|323.6|323.5|324.5|324.3|323.1|322.7|1677711
1660723200000|2022-08-17 08:00:00|323.5|323.4|323|322.9|323.6|323.5|322.1|322|1669
1660726800000|2022-08-17 09:00:00|323.1|322.8|321.8|321.7|323.1|322.9|321.8|321.7|235565
1660730400000|2022-08-17 10:00:00|321.9|321.8|322.7|322.6|323|322.9|321.8|321.7|1615157
1660734000000|2022-08-17 11:00:00|322.8|322.7|322.5|322.4|322.9|322.7|322.3|322.1|0
1660737600000|2022-08-17 12:00:00|322.6|322.5|322|321.9|322.9|322.8|321.9|321.8|0
1660741200000|2022-08-17 13:00:00|321.9|321.8|321.8|321.6|322.2|322.1|321.2|321|459253
1660744800000|2022-08-17 14:00:00|321.7|321.5|321.4|321.3|321.9|321.8|321.1|320.9|444955
1660748400000|2022-08-17 15:00:00|321.5|321.4|321|320.9|321.5|321.4|320.8|320.7|231530
1660806000000|2022-08-18 07:00:00|320.9|320.7|320.8|320.7|323.7|323.6|320.5|320.3|1190425
1660809600000|2022-08-18 08:00:00|320.7|320.6|321.3|321.1|321.6|321.5|320.5|320.4|289865
1660813200000|2022-08-18 09:00:00|321.4|321.2|321.4|321.3|321.6|321.5|320.8|320.7|281323
1660816800000|2022-08-18 10:00:00|321.5|321.2|321.6|321.5|322.2|322.1|321.3|321.2|235039
1660820400000|2022-08-18 11:00:00|321.5|321.4|322.5|322.4|322.5|322.4|321.4|321.3|352340
1660824000000|2022-08-18 12:00:00|322.4|322.3|323.1|323|323.5|323.4|322.2|322.1|757890
1660827600000|2022-08-18 13:00:00|323.2|323.1|323|322.9|323.9|323.8|322.7|322.5|635385
1660831200000|2022-08-18 14:00:00|323.1|323|321.9|321.8|323.3|323.2|321.8|321.7|349004
1660834800000|2022-08-18 15:00:00|322|321.9|322.4|322.2|322.5|322.4|321.8|321.6|326058
1660892400000|2022-08-19 07:00:00|324|323.8|324.2|324.1|324.9|324.8|322.9|322.7|778392
1660896000000|2022-08-19 08:00:00|324.1|324|323.4|323.3|324.3|324.2|323.2|323.1|536260
1660899600000|2022-08-19 09:00:00|323.3|323.2|324.1|323.9|324.3|324.1|323.3|323.2|353534
1660903200000|2022-08-19 10:00:00|324|324|323.9|323.7|324.1|324|323.6|323.4|321463
1660906800000|2022-08-19 11:00:00|323.8|323.8|324|323.9|324.2|324.1|323.8|323.7|258237
1660910400000|2022-08-19 12:00:00|324.1|323.8|323.6|323.5|324.2|324.1|323.6|323.5|203602
1660914000000|2022-08-19 13:00:00|323.5|323.4|323.9|323.7|324.9|324.8|323.4|323.3|1260395
1660917600000|2022-08-19 14:00:00|323.8|323.8|324.3|324.2|324.4|324.3|323.8|323.7|479250
1660921200000|2022-08-19 15:00:00|324.4|324.1|324.1|324|324.4|324.2|323.9|323.7|531774
1661151600000|2022-08-22 07:00:00|324.5|323.8|324.5|324.4|326|325.8|322.7|322.5|893909
1661155200000|2022-08-22 08:00:00|324.6|324.5|324.5|324.4|325.5|325.4|324.4|324.3|1185377
1661158800000|2022-08-22 09:00:00|324.6|324.5|324.1|323.9|324.9|324.7|323.8|323.6|39549
1661162400000|2022-08-22 10:00:00|324|323.8|324.3|324.2|324.5|324.4|323.9|323.7|354713
1661166000000|2022-08-22 11:00:00|324.4|324.3|324.8|324.7|325.2|325.1|324.4|324.2|124115
1661169600000|2022-08-22 12:00:00|324.7|324.6|324.8|324.6|325.2|325.1|324.7|324.5|265866
1661173200000|2022-08-22 13:00:00|324.7|324.5|325|324.8|325|324.9|323.5|323.4|439902
1661176800000|2022-08-22 14:00:00|324.9|324.7|325.1|325|325.8|325.7|324.8|324.7|672418
1661180400000|2022-08-22 15:00:00|325|324.9|325.4|325.3|325.5|325.3|325|324.9|626711
1661238000000|2022-08-23 07:00:00|325.8|325.2|325.8|325.7|326.3|326.2|323.9|323.8|780516
1661241600000|2022-08-23 08:00:00|325.7|325.6|325.4|325.3|326.2|326|324.6|324.5|395803
1661245200000|2022-08-23 09:00:00|325.3|325.2|325.3|325.2|325.5|325.4|324.6|324.5|336553
1661248800000|2022-08-23 10:00:00|325.4|325.3|325.5|325.4|325.7|325.6|325.2|325|309104
1661252400000|2022-08-23 11:00:00|325.4|325.3|325.6|325.5|325.7|325.6|325.2|325.1|263937
1661256000000|2022-08-23 12:00:00|325.5|325.4|325.7|325.6|325.9|325.8|325.3|325.1|255753
1661259600000|2022-08-23 13:00:00|325.8|325.7|325|324.9|326.5|326.4|324.8|324.7|560071
1661263200000|2022-08-23 14:00:00|324.9|324.8|325.4|325.3|326.1|325.9|324.8|324.7|585414
1661266800000|2022-08-23 15:00:00|325.5|325.4|326.2|326|326.4|326.3|325.3|325.2|714950
1661324400000|2022-08-24 07:00:00|327|326.7|325|324.8|327.3|327|324.4|324.3|690001
1661328000000|2022-08-24 08:00:00|324.9|324.7|326.3|326.1|326.7|326.6|324.3|324.1|463165
1661331600000|2022-08-24 09:00:00|326.4|326.2|326.9|326.8|327.4|327.3|326.4|326.2|344116
1661335200000|2022-08-24 10:00:00|327|326.9|328|327.9|328.2|328.1|326.8|326.6|660830
1661338800000|2022-08-24 11:00:00|327.9|327.8|327.4|327.3|328|327.9|327.1|327|370217
1661342400000|2022-08-24 12:00:00|327.5|327.4|326.1|326|327.6|327.5|325.9|325.7|3718525
1661346000000|2022-08-24 13:00:00|326.2|326.1|324.2|324.1|326.2|326.1|324.1|324|445494
1661349600000|2022-08-24 14:00:00|324.1|324|323.3|323.2|324.3|324.2|322.9|322.7|774816
1661353200000|2022-08-24 15:00:00|323.4|323.3|323.6|323.4|323.8|323.7|323.3|323.1|261198
1661410800000|2022-08-25 07:00:00|323.1|323|323.4|323.3|324.1|323.8|322.7|322.6|497051
1661414400000|2022-08-25 08:00:00|323.5|323.4|323.1|323|323.5|323.4|322.7|322.5|212451
1661418000000|2022-08-25 09:00:00|323|322.9|321.3|321.2|323.1|323|321.2|321.1|683450
1661421600000|2022-08-25 10:00:00|321.2|321.1|321|320.9|321.3|321.2|320.2|320.1|561665
1661425200000|2022-08-25 11:00:00|320.9|320.8|320.7|320.6|321|320.9|320.4|320.3|353475
1661428800000|2022-08-25 12:00:00|320.8|320.7|320.3|320.2|321.2|321.1|320.3|320.2|203636
1661432400000|2022-08-25 13:00:00|320.4|320.3|320.3|320.2|320.8|320.7|319.6|319.4|576104
1661436000000|2022-08-25 14:00:00|320.4|320.3|322.3|322.2|322.6|322.5|319.8|319.7|388232
1661439600000|2022-08-25 15:00:00|322.4|322.1|321.5|321.3|322.4|322.2|321.5|321.3|161566
1661497200000|2022-08-26 07:00:00|322.6|322.2|319.6|319.5|322.9|322.6|319|318.8|613116
1661500800000|2022-08-26 08:00:00|319.7|319.6|318.8|318.7|319.9|319.7|318.4|318.3|447136
1661504400000|2022-08-26 09:00:00|318.7|318.6|320.3|320.2|320.4|320.2|318.5|318.3|471399
1661508000000|2022-08-26 10:00:00|320.4|320.3|319.5|319.4|320.9|320.8|319.4|319.3|270373
1661511600000|2022-08-26 11:00:00|319.4|319.3|319.3|319.1|320|319.8|318.9|318.8|162360
1661515200000|2022-08-26 12:00:00|319.2|319.2|319.5|319.4|319.9|319.7|318.9|318.8|177525
1661518800000|2022-08-26 13:00:00|319.6|319.5|317.9|317.8|319.7|319.6|317.9|317.8|563282
1661522400000|2022-08-26 14:00:00|317.8|317.6|317.6|317.5|319|318.9|317.6|317.4|845058
1661526000000|2022-08-26 15:00:00|317.7|317.6|317.6|317.4|317.9|317.8|317.5|317.3|368942
1661756400000|2022-08-29 07:00:00|318|317.5|317.6|317.4|318.3|318.1|315.3|315.2|982981
1661760000000|2022-08-29 08:00:00|317.7|317.5|318.7|318.6|319.3|319.1|317.6|317.5|309118
1661763600000|2022-08-29 09:00:00|318.8|318.7|320.2|320|320.2|320.1|318.8|318.6|333117
1661767200000|2022-08-29 10:00:00|320.1|320.1|320.7|320.6|320.8|320.7|319.3|319.1|527078
1661770800000|2022-08-29 11:00:00|320.6|320.5|321.2|321.1|321.7|321.6|320.5|320.4|880674
1661774400000|2022-08-29 12:00:00|321.1|321|321.3|321.2|321.7|321.6|320.7|320.5|261492
1661778000000|2022-08-29 13:00:00|321.2|321.1|321.5|321.3|321.7|321.6|320.8|320.7|1193293
1661781600000|2022-08-29 14:00:00|321.4|321.4|323.1|323|324.1|324|321.3|321.2|1594936
1661785200000|2022-08-29 15:00:00|323.2|323.1|323.6|323.4|323.8|323.7|323|322.9|519553
1661842800000|2022-08-30 07:00:00|323.7|323|321.6|321.4|324.7|324.5|321.5|321.3|755496
1661846400000|2022-08-30 08:00:00|321.5|321.3|322.5|322.4|323.3|323.2|321.5|321.3|505200
1661850000000|2022-08-30 09:00:00|322.6|322.5|323|322.8|323.1|322.9|322.2|322|225492
1661853600000|2022-08-30 10:00:00|322.9|322.9|323.4|323.3|324.1|324|322.7|322.6|220958
1661857200000|2022-08-30 11:00:00|323.5|323.4|321.9|321.8|323.7|323.6|321.9|321.8|464932
1661860800000|2022-08-30 12:00:00|322|321.9|322|321.9|323.2|323|321.9|321.8|388360
1661864400000|2022-08-30 13:00:00|321.9|321.8|322|321.9|322.3|322.2|321.1|321|539148
1661868000000|2022-08-30 14:00:00|322.1|321.8|321.5|321.4|322.4|322.3|320.7|320.6|789631
1661871600000|2022-08-30 15:00:00|321.4|321.3|321|320.8|321.6|321.4|320.8|320.7|438356
1661929200000|2022-08-31 07:00:00|320.5|320.2|320.1|319.9|321.2|321|320|319.8|1107167
1661932800000|2022-08-31 08:00:00|320|320|319.7|319.6|320.9|320.8|318.7|318.5|378559
1661936400000|2022-08-31 09:00:00|319.6|319.5|318.6|318.4|319.7|319.5|317.4|317.2|557565
1661940000000|2022-08-31 10:00:00|318.5|318.5|318.8|318.7|318.9|318.7|317.7|317.6|587524
1661943600000|2022-08-31 11:00:00|318.9|318.8|317.8|317.7|319|318.9|317.7|317.6|476938
1661947200000|2022-08-31 12:00:00|317.7|317.6|317.8|317.6|318.1|318|317.7|317.5|444504
1661950800000|2022-08-31 13:00:00|317.7|317.7|317.5|317.4|318.3|318.2|317.5|317.4|658906
1661954400000|2022-08-31 14:00:00|317.4|317.3|317.4|317.3|318.2|318.1|316.6|316.5|988825
1661958000000|2022-08-31 15:00:00|317.5|317.4|316.8|316.7|317.5|317.4|316.7|316.6|325794
1662015600000|2022-09-01 07:00:00|317|316|314.8|314.7|317.3|317.1|314.1|314|1104478
1662019200000|2022-09-01 08:00:00|314.9|314.8|314.4|314.3|315.6|315.5|313.8|313.6|613311
1662022800000|2022-09-01 09:00:00|314.5|314.4|314.1|314|314.8|314.7|313.9|313.8|366354
1662026400000|2022-09-01 10:00:00|314.2|314.1|314.9|314.8|315|314.9|313.9|313.8|377153
1662030000000|2022-09-01 11:00:00|315|314.9|315.3|315.1|316.1|316|315|314.8|371507
1662033600000|2022-09-01 12:00:00|315.2|315.2|315.3|315.1|315.8|315.6|314.9|314.8|340923
1662037200000|2022-09-01 13:00:00|315.2|315|317|316.8|317|316.8|314.8|314.6|580418
1662040800000|2022-09-01 14:00:00|316.9|316.7|316.7|316.6|317.6|317.4|316.4|316.2|525804
1662044400000|2022-09-01 15:00:00|316.6|316.5|316.8|316.6|317.3|317.1|316.5|316.4|296604
1662102000000|2022-09-02 07:00:00|315.7|315.6|315.2|315.1|317|316.4|313.4|313|1314626
1662105600000|2022-09-02 08:00:00|315.1|315|314.2|314.1|315.2|315|314|313.9|641460
1662109200000|2022-09-02 09:00:00|314.3|314.2|314.2|314.1|314.5|314.4|313.9|313.8|328235
1662112800000|2022-09-02 10:00:00|314.3|314.2|314.5|314.4|314.7|314.6|314.3|314.1|291501
1662116400000|2022-09-02 11:00:00|314.4|314.3|314.7|314.5|314.7|314.6|314.1|314|273308
1662120000000|2022-09-02 12:00:00|314.6|314.6|315.6|315.5|315.8|315.7|314.3|314.1|486114
1662123600000|2022-09-02 13:00:00|315.5|315.4|316.5|316.3|316.9|316.8|315.2|315.1|602314
1662127200000|2022-09-02 14:00:00|316.4|316.2|317.2|317.1|317.8|317.6|316.3|316.2|708537
1662130800000|2022-09-02 15:00:00|317.1|317|316.9|316.8|317.4|317.2|316.8|316.7|409919
1662361200000|2022-09-05 07:00:00|317.2|316.6|317.4|317.2|318.4|318.2|316.3|316|1170973
1662364800000|2022-09-05 08:00:00|317.3|317.1|317.2|317.1|317.6|317.5|316.6|316.5|420178
1662368400000|2022-09-05 09:00:00|317.3|317.2|317.6|317.5|318.1|318|317.1|317|427332
1662372000000|2022-09-05 10:00:00|317.7|317.6|315.6|315.4|317.7|317.6|315.6|315.4|249213
1662375600000|2022-09-05 11:00:00|315.5|315.3|315.7|315.5|315.9|315.8|315.2|315.1|217873
1662379200000|2022-09-05 12:00:00|315.6|315.4|316.5|316.3|316.5|316.3|315.1|314.9|558891
1662382800000|2022-09-05 13:00:00|316.4|316.2|315.9|315.8|316.6|316.5|315.7|315.5|380307
1662386400000|2022-09-05 14:00:00|315.8|315.7|316.5|316.4|316.6|316.5|315.6|315.5|530151
1662390000000|2022-09-05 15:00:00|316.4|316.3|316.5|316.4|316.6|316.5|316.3|316.1|208478
1662447600000|2022-09-06 07:00:00|316.9|316.3|316.8|316.7|317.3|317|315.8|315.6|379761
1662451200000|2022-09-06 08:00:00|316.9|316.8|317.5|317.4|317.9|317.8|316.4|316.3|368161
1662454800000|2022-09-06 09:00:00|317.6|317.3|317.3|317.2|318|317.8|317|316.9|218367
1662458400000|2022-09-06 10:00:00|317.2|317.1|316.7|316.6|317.6|317.5|316.5|316.4|177889
1662462000000|2022-09-06 11:00:00|316.6|316.5|316.3|316.1|317|316.9|315.9|315.8|227630
1662465600000|2022-09-06 12:00:00|316.2|316.2|316.1|316|316.3|316.2|315.7|315.5|122072
1662469200000|2022-09-06 13:00:00|316.2|316.1|315.9|315.8|317.1|317|315.8|315.7|427772
1662472800000|2022-09-06 14:00:00|315.8|315.7|317.7|317.6|317.9|317.8|315.6|315.5|845001
1662476400000|2022-09-06 15:00:00|317.6|317.5|317|316.8|317.8|317.7|316.9|316.8|204930
1662534000000|2022-09-07 07:00:00|316.9|316.1|317.6|317.5|317.8|317.6|315.4|315.2|757387
1662537600000|2022-09-07 08:00:00|317.7|317.6|317.7|317.6|318.2|318|317|316.8|361501
1662541200000|2022-09-07 09:00:00|317.8|317.5|317.2|317|318.5|318.3|317.1|316.9|438008
1662544800000|2022-09-07 10:00:00|317.1|317.1|316.8|316.7|317.6|317.5|316.3|316.2|369416
1662548400000|2022-09-07 11:00:00|316.9|316.6|317.1|317|317.7|317.6|316.3|316.2|239267
1662552000000|2022-09-07 12:00:00|317|316.9|316|315.9|317.1|317|315.8|315.7|274770
1662555600000|2022-09-07 13:00:00|316.1|316|316.4|316.3|316.9|316.8|316|315.8|506895
1662559200000|2022-09-07 14:00:00|316.3|316.2|315.8|315.7|316.8|316.7|315.8|315.7|379271
1662562800000|2022-09-07 15:00:00|315.7|315.6|315.4|315.2|316|315.9|315.4|315.2|341773
1662620400000|2022-09-08 07:00:00|316.3|315.8|315.4|315.2|316.5|316.3|315.2|315.1|403906
1662624000000|2022-09-08 08:00:00|315.3|315.3|315.2|315.1|315.3|315.3|314.3|314.2|416516
1662627600000|2022-09-08 09:00:00|315.1|315|314.3|314.2|315.2|315.1|314|313.8|414328
1662631200000|2022-09-08 10:00:00|314.2|314.1|314.1|314|314.5|314.4|313.7|313.6|369796
1662634800000|2022-09-08 11:00:00|314|313.9|313.6|313.5|314.4|314.2|313.2|313|253474
1662638400000|2022-09-08 12:00:00|313.5|313.4|312.2|312.1|314.9|314.7|312.2|312.1|626242
1662642000000|2022-09-08 13:00:00|312.3|312.2|309.8|309.6|312.7|312.6|308.9|308.7|1499734
1662645600000|2022-09-08 14:00:00|309.7|309.5|311.2|311|311.4|311.2|309.2|309.1|819801
1662649200000|2022-09-08 15:00:00|311.1|310.9|310.6|310.4|311.2|311.1|310.3|310.2|474665
1662706800000|2022-09-09 07:00:00|310.5|309.9|309.7|309.6|312|311.2|309.6|309.5|546861
1662710400000|2022-09-09 08:00:00|309.8|309.7|311.5|311.4|311.8|311.7|309.7|309.6|267539
1662714000000|2022-09-09 09:00:00|311.6|311.5|312.7|312.6|313.3|313.1|311.6|311.4|1531445
1662717600000|2022-09-09 10:00:00|312.6|312.5|312.6|312.5|312.8|312.7|311.4|311.3|430534
1662721200000|2022-09-09 11:00:00|312.7|312.4|313.4|313.2|313.5|313.3|312.3|312.2|145614
1662724800000|2022-09-09 12:00:00|313.3|313.3|313.7|313.6|314.3|314.1|313.3|313.2|345715
1662728400000|2022-09-09 13:00:00|313.8|313.7|312.7|312.6|314|313.9|312.1|312|363619
1662732000000|2022-09-09 14:00:00|312.8|312.7|313|312.9|313.3|313.1|312.4|312.2|339951
1662735600000|2022-09-09 15:00:00|312.9|312.8|312.3|312.1|313|312.9|311.7|311.6|666360