1580803200000|2020-02-04 08:00:00|3800|2339.5|2349|2348.5|3800|2348.5|2327|2326|2788008
1580806800000|2020-02-04 09:00:00|2349.5|2349|2364|2363.5|2367|2366.5|2348|2347.5|2388258
1580810400000|2020-02-04 10:00:00|2364.5|2364|2355.5|2355|2365|2364.5|2355|2354.5|1182700
1580814000000|2020-02-04 11:00:00|2355|2354.5|2357.5|2357|2362.5|2362|2353.5|2353|806930
1580817600000|2020-02-04 12:00:00|2357|2356.5|2353|2352.5|2359|2358.5|2352.5|2352|929529
1580821200000|2020-02-04 13:00:00|2353.5|2353|2360.5|2360|2361|2360.5|2351|2350.5|1144924
1580824800000|2020-02-04 14:00:00|2360|2359.5|2342|2341|2360.5|2360|2341|2340|4534015
1580828400000|2020-02-04 15:00:00|2342.5|2341.5|2353.5|2353|2357.5|2357|2337|2336.5|2350063
1580832000000|2020-02-04 16:00:00|2353|2352.5|2360.5|2352|2363|2362.5|2352.5|2352|1210039
1580889600000|2020-02-05 08:00:00|2365.5|2344|2378.5|2378|2380.5|2380|2345|2344|2196382
1580893200000|2020-02-05 09:00:00|2378|2377.5|2410.5|2410|2411.5|2410.5|2372|2371.5|2950763
1580896800000|2020-02-05 10:00:00|2410|2409.5|2408|2407.5|2418|2417|2398|2397.5|2235419
1580900400000|2020-02-05 11:00:00|2407.5|2407|2395|2394|2408.5|2408|2394|2393.5|1976699
1580904000000|2020-02-05 12:00:00|2394.5|2394.5|2401|2400.5|2407|2406.5|2393.5|2393|1093295
1580907600000|2020-02-05 13:00:00|2401.5|2401|2405.5|2405|2410|2409|2399.5|2399|1136267
1580911200000|2020-02-05 14:00:00|2406|2404.5|2408|2407.5|2414.5|2414|2402.5|2402|2297460
1580914800000|2020-02-05 15:00:00|2407.5|2407|2404.5|2404|2415.5|2415|2401|2400.5|2005823
1580918400000|2020-02-05 16:00:00|2405|2404.5|2406.5|2402.5|2408|2406.5|2398.5|2398|1251815
1580976000000|2020-02-06 08:00:00|3800|2430|2410|2409.5|3800|2430|2404.5|2404|2534446
1580979600000|2020-02-06 09:00:00|2410.5|2409|2397|2396.5|2410.5|2410|2396|2395.5|1876478
1580983200000|2020-02-06 10:00:00|2396.5|2396|2391|2390.5|2399|2398.5|2389|2388.5|1810095
1580986800000|2020-02-06 11:00:00|2390.5|2390|2398.5|2398|2399.5|2399|2388|2387.5|906484
1580990400000|2020-02-06 12:00:00|2398|2397.5|2395|2394.5|2401|2400.5|2391|2390.5|678749
1580994000000|2020-02-06 13:00:00|2394.5|2394|2389|2388.5|2400|2399.5|2389|2388.5|1315621
1580997600000|2020-02-06 14:00:00|2388.5|2388|2382.5|2382|2396|2395|2373.5|2373|2287409
1581001200000|2020-02-06 15:00:00|2383|2381.5|2379|2378.5|2388|2387.5|2377|2376.5|1809605
1581004800000|2020-02-06 16:00:00|2378.5|2378|2374.5|2373.5|2379.5|2379|2373.5|2373|1312366
1581062400000|2020-02-07 08:00:00|2383.5|2364|2369.5|2368.5|2383.5|2380.5|2365|2364|1058948
1581066000000|2020-02-07 09:00:00|2370|2369|2362.5|2362|2372.5|2372|2359.5|2359|900265
1581069600000|2020-02-07 10:00:00|2362|2361.5|2357|2356.5|2365|2364.5|2356.5|2356|981049
1581073200000|2020-02-07 11:00:00|2356.5|2356|2356|2355.5|2358.5|2358|2353.5|2352.5|868550
1581076800000|2020-02-07 12:00:00|2356.5|2356|2351|2350.5|2356.5|2356|2350.5|2350|665222
1581080400000|2020-02-07 13:00:00|2351.5|2351|2356.5|2356|2360.5|2359|2348|2347.5|1313571
1581084000000|2020-02-07 14:00:00|2357|2356.5|2359|2358|2365|2364.5|2355.5|2355|1258385
1581087600000|2020-02-07 15:00:00|2359.5|2358.5|2365|2364.5|2368|2367.5|2355.5|2355|923514
1581091200000|2020-02-07 16:00:00|2364.5|2364|2370|2362|2370|2369.5|2360.5|2360|977522
1581321600000|2020-02-10 08:00:00|3800|2300|2357.5|2357|3800|2368.5|2353.5|2300|1305824
1581325200000|2020-02-10 09:00:00|2358|2357.5|2354.5|2354|2365|2364.5|2353.5|2353|666474
1581328800000|2020-02-10 10:00:00|2354|2353.5|2357.5|2357|2358.5|2358|2348|2347|864130
1581332400000|2020-02-10 11:00:00|2358|2357.5|2354|2353.5|2359|2358.5|2351.5|2351|548899
1581336000000|2020-02-10 12:00:00|2353.5|2353|2351.5|2351|2357|2356.5|2351.5|2351|447078
1581339600000|2020-02-10 13:00:00|2352|2351.5|2347|2346.5|2352.5|2352|2346.5|2346|740618
1581343200000|2020-02-10 14:00:00|2346.5|2346|2349.5|2349|2350.5|2350|2344|2343.5|1355612
1581346800000|2020-02-10 15:00:00|2350|2349.5|2349.5|2349|2354.5|2354|2346.5|2346|1655836
1581350400000|2020-02-10 16:00:00|2350|2348.5|2366|2326|2366|2350|2344|2326|2107754
1581408000000|2020-02-11 08:00:00|3800|2354|2357.5|2356.5|3800|2370|2355.5|2354|1742515
1581411600000|2020-02-11 09:00:00|2357|2356|2368|2367.5|2368|2367.5|2353.5|2353|1102931
1581415200000|2020-02-11 10:00:00|2368.5|2368|2380|2379.5|2380|2379.5|2365|2364.5|1158660
1581418800000|2020-02-11 11:00:00|2379.5|2379|2374|2373.5|2383.5|2383|2374|2373.5|987785
1581422400000|2020-02-11 12:00:00|2374.5|2374|2370|2369.5|2376.5|2376|2369.5|2369|595069
1581426000000|2020-02-11 13:00:00|2369.5|2369|2372.5|2372|2372.5|2372|2366.5|2366|868166
1581429600000|2020-02-11 14:00:00|2372|2371.5|2372.5|2372|2376.5|2375.5|2366.5|2366|1895532
1581433200000|2020-02-11 15:00:00|2373|2372.5|2373.5|2373|2379|2378.5|2371.5|2371|2224015
1581436800000|2020-02-11 16:00:00|2373|2372.5|2369.5|2368.5|2374.5|2374|2368|2367|1077524
1581494400000|2020-02-12 08:00:00|3800|2250|2395.5|2395|3800|2402.5|2380|2250|1863148
1581498000000|2020-02-12 09:00:00|2396|2395.5|2393|2392.5|2396|2395.5|2387.5|2387|673210
1581501600000|2020-02-12 10:00:00|2392.5|2392|2401|2400.5|2401|2400.5|2390.5|2390|694887
1581505200000|2020-02-12 11:00:00|2401.5|2401|2397.5|2397|2407|2406.5|2396.5|2396|878165
1581508800000|2020-02-12 12:00:00|2397|2396.5|2393|2392.5|2399|2398.5|2391|2390.5|729683
1581512400000|2020-02-12 13:00:00|2392.5|2392|2396.5|2396|2402|2401.5|2392.5|2392|744722
1581516000000|2020-02-12 14:00:00|2397|2396.5|2410|2409|2413.5|2413|2396.5|2396.5|1876800
1581519600000|2020-02-12 15:00:00|2409.5|2409.5|2404.5|2404|2417.5|2416.5|2402|2401.5|2005856
1581523200000|2020-02-12 16:00:00|2405|2404.5|2420.5|2406|2420.5|2406|2401.5|2401|951427
1581580800000|2020-02-13 08:00:00|3000|2200|2346|2345.5|3000|2374|2345.5|2200|2336832
1581584400000|2020-02-13 09:00:00|2345.5|2345|2336.5|2336|2347|2346.5|2336|2335.5|1593789
1581588000000|2020-02-13 10:00:00|2336|2335.5|2332.5|2332|2337|2336.5|2327|2326.5|1343327
1581591600000|2020-02-13 11:00:00|2333|2332.5|2336|2335|2338.5|2338|2329.5|2329|596026
1581595200000|2020-02-13 12:00:00|2336.5|2335.5|2336|2335.5|2342|2341.5|2331.5|2331|585313
1581598800000|2020-02-13 13:00:00|2336.5|2336|2347|2346.5|2349|2348.5|2335.5|2335|874848
1581602400000|2020-02-13 14:00:00|2347.5|2347|2356.5|2356|2365|2364.5|2346.5|2346|1417208
1581606000000|2020-02-13 15:00:00|2357|2356.5|2350|2349.5|2358.5|2358|2348|2347.5|1370560
1581609600000|2020-02-13 16:00:00|2350.5|2350|2348.5|2347.5|2350.5|2350|2347|2346.5|836905
1581667200000|2020-02-14 08:00:00|2367.5|2324|2345.5|2345|2367.5|2358.5|2341.5|2324|2086167
1581670800000|2020-02-14 09:00:00|2346|2345.5|2341.5|2341|2346|2345.5|2339|2338.5|991679
1581674400000|2020-02-14 10:00:00|2342|2341.5|2352|2351.5|2357.5|2357|2341.5|2341|1774849
1581678000000|2020-02-14 11:00:00|2352.5|2352|2353.5|2353|2359.5|2359|2348.5|2348|1898498
1581681600000|2020-02-14 12:00:00|2354|2353.5|2350|2349.5|2355|2354|2346.5|2346|389691
1581685200000|2020-02-14 13:00:00|2349.5|2349|2342|2341|2351.5|2351|2340.5|2340|724027
1581688800000|2020-02-14 14:00:00|2341.5|2340.5|2339|2338|2346.5|2346|2335|2334.5|1138260
1581692400000|2020-02-14 15:00:00|2338.5|2337.5|2329.5|2329|2341|2340.5|2328|2327.5|1234976
1581696000000|2020-02-14 16:00:00|2329|2328.5|2325|2322.5|2329.5|2329|2323|2322.5|1295449
1581926400000|2020-02-17 08:00:00|2950|2330|2343.5|2343|2950|2355|2332.5|2330|3656313
1581930000000|2020-02-17 09:00:00|2343|2342.5|2339.5|2339|2344|2343.5|2336|2335.5|496736
1581933600000|2020-02-17 10:00:00|2340|2339.5|2338.5|2338|2342|2341.5|2338|2337.5|560423
1581937200000|2020-02-17 11:00:00|2338|2337.5|2343.5|2343|2343.5|2343|2337.5|2337|324946
1581940800000|2020-02-17 12:00:00|2344|2343.5|2343.5|2343|2345|2344.5|2340|2339.5|501048
1581944400000|2020-02-17 13:00:00|2343|2342.5|2341|2340.5|2344.5|2344|2338.5|2338|788440
1581948000000|2020-02-17 14:00:00|2341.5|2341|2338.5|2338|2341.5|2341|2336|2335.5|565958
1581951600000|2020-02-17 15:00:00|2338|2337.5|2336.5|2336|2339|2338.5|2335.5|2335|1172803
1581955200000|2020-02-17 16:00:00|2337|2336.5|2337.5|2336.5|2339|2338.5|2336|2335.5|373545
1582012800000|2020-02-18 08:00:00|2980|2300|2325.5|2324.5|2980|2335|2318.5|2300|1229176
1582016400000|2020-02-18 09:00:00|2325|2325|2323.5|2322.5|2326|2325.5|2315|2314.5|837480
1582020000000|2020-02-18 10:00:00|2323|2322|2318.5|2318|2328|2327.5|2315.5|2315|863668
1582023600000|2020-02-18 11:00:00|2319|2318.5|2310|2309.5|2319|2318.5|2308|2307.5|1541639
1582027200000|2020-02-18 12:00:00|2310.5|2310|2311.5|2310.5|2312|2311.5|2309|2308.5|401844
1582030800000|2020-02-18 13:00:00|2311|2311|2317.5|2317|2318|2317.5|2308|2307.5|666753
1582034400000|2020-02-18 14:00:00|2318|2317.5|2325|2324.5|2329.5|2329|2316|2315.5|1047883
1582038000000|2020-02-18 15:00:00|2325.5|2325|2317.5|2317|2327|2326.5|2314.5|2314|1248457
1582041600000|2020-02-18 16:00:00|2318|2317.5|2314.5|2306.5|2318.5|2318|2311|2276.5|681938
1582099200000|2020-02-19 08:00:00|2350.5|2341|2321.5|2321|2350.5|2341|2320.5|2320|1012366
1582102800000|2020-02-19 09:00:00|2322|2321.5|2327|2326.5|2329.5|2329|2317.5|2317|744730
1582106400000|2020-02-19 10:00:00|2327.5|2327|2324|2323.5|2327.5|2327|2319|2318.5|707649
1582110000000|2020-02-19 11:00:00|2324.5|2324|2328.5|2328|2330.5|2330|2321|2320.5|573020
1582113600000|2020-02-19 12:00:00|2328|2327.5|2325|2324.5|2328|2327.5|2323.5|2323|425089
1582117200000|2020-02-19 13:00:00|2324.5|2324|2328|2327.5|2330.5|2329.5|2321.5|2321|814803
1582120800000|2020-02-19 14:00:00|2327.5|2327|2332.5|2331.5|2336.5|2336|2327.5|2327|2332852
1582124400000|2020-02-19 15:00:00|2332|2332|2333.5|2333|2333.5|2333|2326.5|2326|1211829
1582128000000|2020-02-19 16:00:00|2334|2333.5|2331|2330|2336|2335.5|2328|2327.5|979124
1582185600000|2020-02-20 08:00:00|2950|2190|2319|2318|2950|2335.5|2312.5|2190|1425226
1582189200000|2020-02-20 09:00:00|2318.5|2318.5|2323|2322|2326|2325.5|2318|2317.5|796224
1582192800000|2020-02-20 10:00:00|2322.5|2322.5|2322|2321.5|2327.5|2327|2317.5|2317|700479
1582196400000|2020-02-20 11:00:00|2321.5|2321|2319|2318.5|2323|2322.5|2317.5|2317|644636
1582200000000|2020-02-20 12:00:00|2319.5|2319|2319|2318.5|2322|2321.5|2316.5|2316|589678
1582203600000|2020-02-20 13:00:00|2318.5|2318|2316|2315.5|2322|2321.5|2315.5|2315|553682
1582207200000|2020-02-20 14:00:00|2316.5|2316|2315.5|2315|2321.5|2321|2314|2313.5|1914132
1582210800000|2020-02-20 15:00:00|2316|2315.5|2321|2320.5|2321|2320.5|2313|2312.5|1038580
1582214400000|2020-02-20 16:00:00|2321.5|2321|2321.5|2318|2325.5|2325|2319.5|2318|1291742
1582272000000|2020-02-21 08:00:00|2950|2190|2284.5|2284|2950|2299|2281.5|2190|2678566
1582275600000|2020-02-21 09:00:00|2285|2284.5|2282|2281|2289.5|2289|2279.5|2279|1346195
1582279200000|2020-02-21 10:00:00|2281.5|2281.5|2284.5|2284|2286.5|2286|2279.5|2279|1176623
1582282800000|2020-02-21 11:00:00|2285|2283.5|2281|2280.5|2285|2284.5|2280.5|2280|913732
1582286400000|2020-02-21 12:00:00|2281.5|2281|2285|2284.5|2285|2284.5|2278.5|2278|921037
1582290000000|2020-02-21 13:00:00|2285.5|2285|2278.5|2278|2285.5|2285|2277|2276.5|661101
1582293600000|2020-02-21 14:00:00|2279|2278.5|2255|2254.5|2281.5|2281|2253.5|2253|2896599
1582297200000|2020-02-21 15:00:00|2254.5|2254|2259.5|2259|2267.5|2267|2251.5|2251|3086080
1582300800000|2020-02-21 16:00:00|2260|2259.5|2268|2263.5|2268|2267.5|2259.5|2259|1462552
1582531200000|2020-02-24 08:00:00|2980|2200|2199.5|2199|2980|2222|2188|2187.5|3736710
1582534800000|2020-02-24 09:00:00|2200|2198.5|2188.5|2188|2200|2199.5|2179.5|2179|2352095
1582538400000|2020-02-24 10:00:00|2188|2187.5|2172.5|2172|2190|2189.5|2171.5|2171|1520867
1582542000000|2020-02-24 11:00:00|2173|2172.5|2179|2178.5|2184|2183.5|2172|2171.5|1115408
1582545600000|2020-02-24 12:00:00|2179.5|2179|2177|2176.5|2184.5|2183.5|2174|2173.5|1114785
1582549200000|2020-02-24 13:00:00|2176.5|2176|2177|2176.5|2184.5|2184|2174.5|2174|834764
1582552800000|2020-02-24 14:00:00|2177.5|2177|2178.5|2178|2178.5|2178|2164.5|2164|2764894
1582556400000|2020-02-24 15:00:00|2178|2177.5|2177.5|2177|2183.5|2183|2169|2168.5|3974713
1582560000000|2020-02-24 16:00:00|2177|2176.5|2186|2178|2186|2184|2171|2170.5|1330559
1582617600000|2020-02-25 08:00:00|2211.5|2168|2190|2189.5|2211.5|2200|2181.5|2168|1637997
1582621200000|2020-02-25 09:00:00|2190.5|2190|2189|2188|2194.5|2194|2182|2181.5|807793
1582624800000|2020-02-25 10:00:00|2189.5|2188.5|2178.5|2177.5|2193|2192.5|2171|2170.5|1444813
1582628400000|2020-02-25 11:00:00|2178|2178|2179|2178.5|2188.5|2187.5|2172.5|2172|1682514
1582632000000|2020-02-25 12:00:00|2179.5|2179|2177.5|2176.5|2181.5|2181|2173.5|2173|860653
1582635600000|2020-02-25 13:00:00|2177|2177|2175.5|2175|2179.5|2178.5|2169.5|2169|1068820
1582639200000|2020-02-25 14:00:00|2175|2174.5|2169|2168|2175.5|2175|2160.5|2160|1417515
1582642800000|2020-02-25 15:00:00|2168.5|2167.5|2149.5|2149|2172.5|2171.5|2146|2145.5|2789943
1582646400000|2020-02-25 16:00:00|2149|2148.5|2151.5|2144.5|2153|2152.5|2141|2140.5|1636073
1582704000000|2020-02-26 08:00:00|2290|2000|2120|2119|2290|2139.5|2112|2000|3202196
1582707600000|2020-02-26 09:00:00|2119.5|2119.5|2120|2119.5|2134|2133.5|2104.5|2104|2860785
1582711200000|2020-02-26 10:00:00|2120.5|2120|2118.5|2117.5|2130.5|2130|2117.5|2117|1353104
1582714800000|2020-02-26 11:00:00|2118|2118|2131|2130.5|2140.5|2140|2116.5|2116|1693359
1582718400000|2020-02-26 12:00:00|2131.5|2131|2132|2131.5|2138.5|2137.5|2123.5|2123|1370722
1582722000000|2020-02-26 13:00:00|2132.5|2132|2125|2124.5|2136.5|2136|2124|2123.5|1497599
1582725600000|2020-02-26 14:00:00|2125.5|2125|2135|2134.5|2139|2138.5|2123|2122|2261927
1582729200000|2020-02-26 15:00:00|2134.5|2134|2135.5|2135|2145|2144.5|2125|2124.5|1678208
1582732800000|2020-02-26 16:00:00|2135|2134.5|2133|2126|2136.5|2136|2125.5|2125|1260531
1582790400000|2020-02-27 08:00:00|2103.5|2086.5|2083|2082.5|2103.5|2096|2075.5|2075|3462421
1582794000000|2020-02-27 09:00:00|2083.5|2083|2081|2080.5|2096|2095.5|2080|2079.5|2166456
1582797600000|2020-02-27 10:00:00|2081.5|2081|2066|2065|2083|2082.5|2064.5|2064|1643727
1582801200000|2020-02-27 11:00:00|2066.5|2065.5|2070.5|2070|2075.5|2075|2066.5|2065.5|1266416
1582804800000|2020-02-27 12:00:00|2071|2070.5|2053|2052.5|2073|2072|2053|2052|1581926
1582808400000|2020-02-27 13:00:00|2052.5|2052|2047|2046.5|2058|2057.5|2044.5|2044|2187695
1582812000000|2020-02-27 14:00:00|2046.5|2046|2033|2032.5|2049|2048.5|2030|2029.5|3409648
1582815600000|2020-02-27 15:00:00|2032.5|2032|2054|2053.5|2054.5|2054|2014|2013.5|5574270
1582819200000|2020-02-27 16:00:00|2053.5|2053|2049.5|2040|2062|2061.5|2046|2040|2814553
1582876800000|2020-02-28 08:00:00|1973.2|1962.6|1967|1966.6|1993.8|1993|1956.6|1955.2|6029462
1582880400000|2020-02-28 09:00:00|1967.2|1966.8|1963.8|1963.2|1972|1971.6|1942.6|1942.2|3956799
1582884000000|2020-02-28 10:00:00|1963.6|1963|1974.8|1974.4|1980.4|1980|1960.8|1960.4|2808675
1582887600000|2020-02-28 11:00:00|1974.6|1974.2|1973|1972.6|1988.8|1988.4|1970.4|1970|2676354
1582891200000|2020-02-28 12:00:00|1973.2|1972.4|1976.4|1975.8|1985.2|1985|1963|1962.6|3764881
1582894800000|2020-02-28 13:00:00|1976.6|1976|1959.8|1959.4|1981|1980.6|1957.2|1957|3375362
1582898400000|2020-02-28 14:00:00|1959.6|1959.2|1942|1941|1974.6|1974|1940.6|1940.4|5553685
1582902000000|2020-02-28 15:00:00|1942.2|1940.8|1942.8|1942.6|1953.4|1952.8|1921.4|1921.2|8419300
1582905600000|2020-02-28 16:00:00|1943|1942.4|1948.6|1936.2|1951.8|1946.2|1927.4|1927|4142156
1583136000000|2020-03-02 08:00:00|2039.5|1950|2010.5|2009.5|2950|2038.5|2003.5|1950|5421575
1583139600000|2020-03-02 09:00:00|2010|2009|1991.6|1991.2|2023.5|2023|1986.6|1986.4|3453544
1583143200000|2020-03-02 10:00:00|1991.8|1991|1974.2|1974|1994|1993.6|1974.2|1974|3212745
1583146800000|2020-03-02 11:00:00|1974.4|1974.2|1930.6|1930.2|1976|1975.6|1927.4|1927|2745491
1583150400000|2020-03-02 12:00:00|1930.8|1930|1955.4|1955|1956.4|1956|1930.2|1930|1797656
1583154000000|2020-03-02 13:00:00|1955.6|1955.2|1959.8|1959.2|1960.4|1960.2|1939|1938.6|1666077
1583157600000|2020-03-02 14:00:00|1960|1959.4|1959.8|1959|1987.6|1986.6|1951|1950.2|2984892
1583161200000|2020-03-02 15:00:00|1960|1959.2|1981.8|1981|1990|1989.6|1950.6|1950.2|3243308
1583164800000|2020-03-02 16:00:00|1982|1981.2|1981.6|1980.6|1989.4|1988.8|1974|1973.2|2985741
1583222400000|2020-03-03 08:00:00|2028|2027|2032|2031.5|2041|2040.5|2010.5|2010|3985348
1583226000000|2020-03-03 09:00:00|2031.5|2031|2056|2055|2056|2055.5|2026|2025.5|2305651
1583229600000|2020-03-03 10:00:00|2055.5|2055.5|2056|2055.5|2058|2057.5|2041|2040.5|1490229
1583233200000|2020-03-03 11:00:00|2056.5|2056|2035|2034.5|2056.5|2056|2034|2033|1551597
1583236800000|2020-03-03 12:00:00|2035.5|2035|2036|2035|2048|2047.5|2029.5|2029|1675375
1583240400000|2020-03-03 13:00:00|2035.5|2034.5|2039.5|2039|2048|2047|2027.5|2026.5|1929548
1583244000000|2020-03-03 14:00:00|2039|2038.5|2018|2017.5|2049|2048|2013|2012.5|3739262
1583247600000|2020-03-03 15:00:00|2017.5|2017|2016.5|2016|2060|2059.5|2005|2004.5|6835773
1583251200000|2020-03-03 16:00:00|2016|2015.5|1988|1981.8|2019|2018.5|1981|1968.6|3406071
1583308800000|2020-03-04 08:00:00|2005.5|1978.2|2002.5|2002|2006|2005|1975.8|1975.2|2181610
1583312400000|2020-03-04 09:00:00|2002|2001.5|2011.5|2011|2019|2018|1996.6|1996.2|1492524
1583316000000|2020-03-04 10:00:00|2012|2011.5|2028.5|2028|2033.5|2033|2008|2007|1509122
1583319600000|2020-03-04 11:00:00|2029|2028.5|2034|2033.5|2037|2036.5|2018|2017|1641318
1583323200000|2020-03-04 12:00:00|2033.5|2033|2041|2040.5|2050|2049|2029|2028.5|1111902
1583326800000|2020-03-04 13:00:00|2040.5|2040|2032|2031.5|2041|2040.5|2026|2025.5|1323524
1583330400000|2020-03-04 14:00:00|2032.5|2032|2012.5|2011.5|2037.5|2037|2009.5|2009|2335764
1583334000000|2020-03-04 15:00:00|2013|2012|2015.5|2015|2034.5|2034|2010.5|2009.5|2631355
1583337600000|2020-03-04 16:00:00|2016|2015.5|2015|2013.5|2019.5|2019|2006.5|2006|1744115
1583395200000|2020-03-05 08:00:00|2021.5|2021|2012|2011.5|2026.5|2025.5|2010.5|2010|1530065
1583398800000|2020-03-05 09:00:00|2011.5|2011|1996.2|1995.8|2012|2011.5|1995.4|1995|879746
1583402400000|2020-03-05 10:00:00|1996|1995.6|1987.4|1987|1998.6|1998.2|1984.8|1984.4|900451
1583406000000|2020-03-05 11:00:00|1987.6|1987.2|1982.8|1982.2|2004.5|2004|1978.8|1978.6|1145870
1583409600000|2020-03-05 12:00:00|1983|1982.4|1984.6|1984.2|1990.2|1990|1979.2|1979|827753
1583413200000|2020-03-05 13:00:00|1984.8|1984.4|1972.8|1972.2|1986.8|1986.4|1971.2|1971|791191
1583416800000|2020-03-05 14:00:00|1972.6|1972|1969.8|1969.2|1984.4|1984.2|1966.6|1965.8|1919313
1583420400000|2020-03-05 15:00:00|1969.6|1969|1963|1962.8|1982.8|1982.6|1961.8|1961.4|1717426
1583424000000|2020-03-05 16:00:00|1963.2|1963|1971.6|1971.2|1977.8|1977.4|1961.6|1961.2|1068372
1583481600000|2020-03-06 08:00:00|1943|1942|1937.8|1937.2|1953|1952|1924.2|1924|2344319
1583485200000|2020-03-06 09:00:00|1937.6|1937.4|1906.8|1906.4|1942.6|1942|1906.4|1906.2|1503273
1583488800000|2020-03-06 10:00:00|1907|1906.6|1897.6|1897|1909.8|1909.4|1880|1879.2|2777961
1583492400000|2020-03-06 11:00:00|1896.4|1896.8|1889.4|1889|1905|1904.4|1888.2|1887.6|1462095
1583496000000|2020-03-06 12:00:00|1889.6|1889.2|1884.8|1884.4|1895.6|1895.4|1882.2|1881.8|1098412
1583499600000|2020-03-06 13:00:00|1885|1884.6|1891.4|1891|1894.6|1894.2|1880.2|1880|1267290
1583503200000|2020-03-06 14:00:00|1891.2|1890.8|1880.6|1879.2|1893.6|1893|1870.4|1870|3847805
1583506800000|2020-03-06 15:00:00|1880|1879|1879.2|1878.8|1892.8|1891.8|1866.2|1866|3091903
1583510400000|2020-03-06 16:00:00|1879|1878.6|1856.4|1855.6|1879.6|1879.2|1855.4|1855|2761564
1583740800000|2020-03-09 08:00:00|1783.6|1572.8|1531.4|1530|1783.6|1573.8|1432.2|1431|18124604
1583744400000|2020-03-09 09:00:00|1531.6|1530.6|1599.8|1599.2|1632.6|1631.2|1526.2|1525|13452966
1583748000000|2020-03-09 10:00:00|1600|1599.4|1614.4|1613.8|1615.8|1615.2|1578.4|1577.4|8108213
1583751600000|2020-03-09 11:00:00|1614.2|1614|1590.2|1589.8|1620.8|1620.4|1586.4|1586|6254773
1583755200000|2020-03-09 12:00:00|1590.4|1589.6|1592|1591.6|1601.6|1601.2|1585.8|1585.6|4030625
1583758800000|2020-03-09 13:00:00|1591.8|1591.4|1565.2|1564.4|1593.8|1593.6|1558.2|1558|8587652
1583762400000|2020-03-09 14:00:00|1565.4|1564.6|1562.4|1561.8|1613.4|1612.4|1560.2|1560|9188081
1583766000000|2020-03-09 15:00:00|1562.6|1562|1565.2|1565|1572.8|1572.6|1552.8|1552|8109033
1583769600000|2020-03-09 16:00:00|1565|1564.8|1549|1536.6|1569.8|1569.6|1541.8|1535.8|5295996
1583827200000|2020-03-10 08:00:00|2286.5|1396.8|1618.2|1617.6|2287|1630.2|1575.8|1396.6|11569113
1583830800000|2020-03-10 09:00:00|1618|1617.4|1660|1659.4|1664.4|1664.2|1598.6|1598.2|8561286
1583834400000|2020-03-10 10:00:00|1659.8|1659.2|1717.2|1717|1741|1740.6|1653.6|1653.2|8911153
1583838000000|2020-03-10 11:00:00|1717|1716.8|1691.2|1690.6|1718.4|1718.2|1689.6|1689.2|6196929
1583841600000|2020-03-10 12:00:00|1691|1690.8|1663.6|1662.8|1697.8|1697.4|1641.6|1641.2|4291273
1583845200000|2020-03-10 13:00:00|1663.4|1663|1603.2|1602.6|1673.8|1672.8|1602.8|1602.4|6359986
1583848800000|2020-03-10 14:00:00|1603|1602.4|1563.4|1563.2|1629.8|1629.2|1563.4|1563.2|8550155
1583852400000|2020-03-10 15:00:00|1563.6|1562.8|1557|1556|1580.4|1580.2|1539.4|1539|7876603
1583856000000|2020-03-10 16:00:00|1557.2|1556.2|1588.4|1574.4|1602.8|1602.2|1557.2|1556.2|3080031
1583913600000|2020-03-11 08:00:00|2311|1625.8|1545|1544.4|2311|1637.2|1544.4|1543.4|9645758
1583917200000|2020-03-11 09:00:00|1544.8|1544.2|1548.2|1547.2|1564|1563.8|1531.6|1531.2|6510625
1583920800000|2020-03-11 10:00:00|1548|1547|1563.4|1563|1576.2|1575.8|1544.8|1544.4|3780531
1583924400000|2020-03-11 11:00:00|1563.6|1563.2|1546|1545.6|1577.2|1575.4|1543.4|1543|2900063
1583928000000|2020-03-11 12:00:00|1545.8|1545.4|1540.2|1539.8|1555.6|1555|1538.4|1538.2|2268787
1583931600000|2020-03-11 13:00:00|1540|1539.6|1554.2|1553.2|1578|1576.4|1539.8|1539.2|4033675
1583935200000|2020-03-11 14:00:00|1553.6|1553|1570|1569.6|1574.4|1573.6|1545|1544.6|4263987
1583938800000|2020-03-11 15:00:00|1570.2|1570|1535.2|1534.6|1571.4|1571|1533|1532.8|4481340
1583942400000|2020-03-11 16:00:00|1535.4|1534.4|1540.6|1531.2|1556|1555.2|1531.8|1530.4|2393347
1584000000000|2020-03-12 08:00:00|2217.5|1327.2|1474.8|1473.8|2217.5|1495.8|1457|1327.2|5731410
1584003600000|2020-03-12 09:00:00|1474.6|1474|1480|1479.2|1492|1491.6|1471.2|1471|3770426
1584007200000|2020-03-12 10:00:00|1479.8|1479|1469|1468.4|1482.8|1482|1460.4|1460|3416510
1584010800000|2020-03-12 11:00:00|1469.2|1468.6|1453|1452.6|1470.2|1470|1446.4|1446.2|3013319
1584014400000|2020-03-12 12:00:00|1452.8|1452.4|1435.2|1434.6|1457.6|1457.2|1425.6|1425|5235265
1584018000000|2020-03-12 13:00:00|1435.4|1434.8|1382.6|1381.2|1441.2|1440.2|1363.2|1361.6|7272291
1584021600000|2020-03-12 14:00:00|1382.8|1381|1368.4|1367|1385|1384.6|1353|1352|7343297
1584025200000|2020-03-12 15:00:00|1367.8|1366.8|1324.8|1324.4|1368.2|1367.4|1317.2|1317|8726535
1584028800000|2020-03-12 16:00:00|1324.6|1324.2|1313.2|1309.4|1328.8|1327.8|1303.2|1302.8|4974369
1584086400000|2020-03-13 08:00:00|2449.5|1384.2|1329.2|1327.2|2450.5|1393.4|1296.6|1295.4|10019678
1584090000000|2020-03-13 09:00:00|1329|1327.4|1393.6|1393.2|1401|1400.8|1320.8|1320.4|6733027
1584093600000|2020-03-13 10:00:00|1393.8|1393.4|1376.2|1375.6|1400|1399.6|1374.4|1374|4227997
1584097200000|2020-03-13 11:00:00|1376|1375.4|1436.8|1436.2|1453.4|1452|1374.4|1374.2|5669074
1584100800000|2020-03-13 12:00:00|1437|1436.4|1438.4|1438.2|1462.6|1460.8|1430.4|1430|6017307
1584104400000|2020-03-13 13:00:00|1438.6|1438.4|1366|1365.4|1441.6|1440.6|1357.4|1356.6|6845381
1584108000000|2020-03-13 14:00:00|1366.4|1365.6|1301|1300.4|1389|1388.4|1298.8|1298|8372734
1584111600000|2020-03-13 15:00:00|1301.2|1300.6|1266.6|1265.6|1307.4|1306.8|1248.8|1248.4|11862918
1584115200000|2020-03-13 16:00:00|1266.4|1265.4|1261.6|1257.6|1271|1270.4|1250.6|1250.4|6735245
1584345600000|2020-03-16 08:00:00|1254.6|1246|1212.2|1209.4|1254.8|1248|1159.4|1158|7430319
1584349200000|2020-03-16 09:00:00|1212.4|1210|1207.2|1205.8|1224.8|1223.2|1183|1182.8|4111685
1584352800000|2020-03-16 10:00:00|1206.6|1205.4|1215.4|1214|1229|1228.2|1193.2|1192.4|2649275
1584356400000|2020-03-16 11:00:00|1215.2|1214.2|1194.8|1193.4|1225|1224.4|1193|1192.2|3235738
1584360000000|2020-03-16 12:00:00|1194.6|1193.6|1187.8|1186.6|1210.6|1210|1173.2|1172.8|3657394
1584363600000|2020-03-16 13:00:00|1187.6|1187|1196.6|1194|1196.8|1196|1162.6|1162.2|3954096
1584367200000|2020-03-16 14:00:00|1195.6|1194.2|1177|1175.4|1206.6|1204.4|1170.8|1170.6|6547417
1584370800000|2020-03-16 15:00:00|1176.8|1175.6|1181.8|1180.8|1213.8|1213|1171.2|1170.6|6756462
1584374400000|2020-03-16 16:00:00|1182|1179.8|1169.4|1166.2|1187.2|1186.8|1164.4|1164.2|4761733
1584432000000|2020-03-17 08:00:00|1224|1220.4|1153.2|1151.8|1231|1230.4|1147.6|1146|6276985
1584435600000|2020-03-17 09:00:00|1153|1152|1120.4|1118.2|1172|1171|1095.8|1095|7476667
1584439200000|2020-03-17 10:00:00|1120.2|1118.4|1181.6|1180.4|1186.6|1185.6|1118|1117.6|3475545
1584442800000|2020-03-17 11:00:00|1181.8|1180.6|1160|1159|1186|1185.4|1157.6|1157|3340048
1584446400000|2020-03-17 12:00:00|1160.2|1159.4|1170.2|1169.8|1171.8|1171.4|1154.2|1153.8|2828379
1584450000000|2020-03-17 13:00:00|1170.4|1170|1161|1160.4|1201.6|1201.2|1159.8|1159|3913284
1584453600000|2020-03-17 14:00:00|1161.6|1160.8|1173.4|1172.4|1188|1187.6|1155.2|1154|6713192
1584457200000|2020-03-17 15:00:00|1173.8|1172.6|1191.8|1190.8|1203.2|1202.8|1170.8|1170.4|6522803
1584460800000|2020-03-17 16:00:00|1192|1191|1202.4|1200.2|1215|1214.4|1191|1190.4|3954077
1584518400000|2020-03-18 08:00:00|1688|1012|1130.6|1130.2|1688|1153.2|1120|1012|6003626
1584522000000|2020-03-18 09:00:00|1131|1130.4|1129.6|1128.6|1144|1142.6|1122.2|1122|3942361
1584525600000|2020-03-18 10:00:00|1129.2|1128.4|1118.2|1118|1133.2|1132.6|1115.6|1115|3782727
1584529200000|2020-03-18 11:00:00|1118.6|1118.4|1121.8|1121.4|1128.8|1128.6|1113.4|1113|3622318
1584532800000|2020-03-18 12:00:00|1121.6|1121.2|1098.6|1098.2|1123.6|1123|1098.2|1098|4077556
1584536400000|2020-03-18 13:00:00|1098.4|1098.4|1078|1076.8|1105.6|1105.2|1074.6|1074.4|5464380
1584540000000|2020-03-18 14:00:00|1077.8|1076.4|1087.6|1087.4|1107|1106.4|1076.2|1076|5861490
1584543600000|2020-03-18 15:00:00|1087.4|1087.2|1072.6|1072.2|1090|1089.8|1068|1067.8|6838254
1584547200000|2020-03-18 16:00:00|1072.4|1072.4|1072.8|1063.4|1074|1073.8|1056.2|1056|3917308
1584604800000|2020-03-19 08:00:00|1688|1000|1084.4|1083.2|1688|1091.6|1030.2|1000|9625077
1584608400000|2020-03-19 09:00:00|1085.4|1083.8|1102.8|1102.2|1102.8|1102.2|1063.6|1063|4991620
1584612000000|2020-03-19 10:00:00|1103|1102|1082.8|1081.4|1110|1109.4|1077.8|1077|3546474
1584615600000|2020-03-19 11:00:00|1083|1081.6|1055.8|1055|1092.6|1091.8|1051|1050.4|3415484
1584619200000|2020-03-19 12:00:00|1055.4|1054.6|1069.4|1068.4|1084|1083|1042.4|1041|3944214
1584622800000|2020-03-19 13:00:00|1068.8|1068.8|1048.6|1047.6|1083.8|1083|1035.2|1035|5990909
1584626400000|2020-03-19 14:00:00|1048.4|1048.2|1098.2|1097.2|1107.2|1106.6|1038.4|1037.6|6923316
1584630000000|2020-03-19 15:00:00|1098.4|1097|1170.6|1169.8|1174.8|1174.4|1098.4|1097|7585224
1584633600000|2020-03-19 16:00:00|1170.4|1169.4|1142.4|1140|1171.8|1171.4|1121.4|1120.8|3571335
1584691200000|2020-03-20 08:00:00|1232.8|1230.4|1241.6|1239.8|1249.4|1248.6|1204|1203.4|7462023
1584694800000|2020-03-20 09:00:00|1241.4|1239.6|1248.6|1247.8|1250.8|1250|1236.6|1235.2|5233086
1584698400000|2020-03-20 10:00:00|1248.4|1247.6|1228.8|1228|1260.6|1260|1221|1220.8|6471968
1584702000000|2020-03-20 11:00:00|1228.6|1227.8|1215.8|1214.4|1230.4|1230|1200|1199.4|7447739
1584705600000|2020-03-20 12:00:00|1216|1214.2|1184.8|1183.2|1222|1221.6|1180.6|1180|4135852
1584709200000|2020-03-20 13:00:00|1184.6|1183|1189.8|1188|1215.4|1214.6|1172.8|1171.8|5086684
1584712800000|2020-03-20 14:00:00|1189.6|1187.4|1222.6|1222|1226|1225.8|1187.2|1186|6027856
1584716400000|2020-03-20 15:00:00|1222.8|1221.8|1192.4|1192|1232|1230.8|1186|1185.2|5607491
1584720000000|2020-03-20 16:00:00|1192.6|1192.2|1176.4|1173.8|1195|1194.6|1172.4|1172|2627953
1584950400000|2020-03-23 08:00:00|1166.6|1150|1142|1140.6|1166.6|1152.6|1131.4|1131|5239515
1584954000000|2020-03-23 09:00:00|1142.2|1140.8|1144.4|1144|1162.6|1162|1134.4|1134|5037837
1584957600000|2020-03-23 10:00:00|1144.2|1143.8|1204.2|1203.8|1210|1209.6|1142.6|1142.2|5264573
1584961200000|2020-03-23 11:00:00|1204.6|1204|1186|1185.6|1205.4|1204.6|1178.4|1178.2|3429983
1584964800000|2020-03-23 12:00:00|1186.2|1185.8|1235.6|1234.4|1244|1243.2|1185.8|1185.6|6107024
1584968400000|2020-03-23 13:00:00|1235.4|1234.2|1236.4|1235|1250|1249.6|1217.4|1216.8|4850985
1584972000000|2020-03-23 14:00:00|1236.6|1235.2|1221.8|1221.4|1243|1242.6|1212.4|1211.6|5265859
1584975600000|2020-03-23 15:00:00|1222|1221.6|1218.8|1218.4|1226.4|1226.2|1200.6|1200.2|9096132
1584979200000|2020-03-23 16:00:00|1218.6|1218.2|1227.4|1219.8|1242|1241.2|1215.8|1215.6|4641686
1585036800000|2020-03-24 08:00:00|1313|1311.4|1368.8|1368.2|1371|1370.4|1304.4|1303.4|6520252
1585040400000|2020-03-24 09:00:00|1368.6|1368|1406.8|1405.6|1441|1440.6|1361.2|1360.8|8421906
1585044000000|2020-03-24 10:00:00|1407|1406.2|1372|1371|1407|1406.2|1364.4|1364.2|4283389
1585047600000|2020-03-24 11:00:00|1371.8|1371.2|1387|1386.2|1393|1392.4|1368.2|1367.6|4166891
1585051200000|2020-03-24 12:00:00|1386.8|1386.4|1382.4|1381.6|1390|1389.6|1366.2|1365.6|3299944
1585054800000|2020-03-24 13:00:00|1382.2|1381.4|1396.4|1395.8|1411|1410.2|1377.2|1377|5308433
1585058400000|2020-03-24 14:00:00|1396.6|1396|1424.4|1423.2|1453|1452.4|1395.6|1395|8979623
1585062000000|2020-03-24 15:00:00|1424.2|1423|1466|1465.6|1466.8|1466.2|1423.6|1423|6469820
1585065600000|2020-03-24 16:00:00|1465.8|1465.4|1488.2|1487|1489.8|1489.4|1462.6|1462|4816415
1585123200000|2020-03-25 08:00:00|1588.2|1555.6|1585.4|1583.6|1597.8|1596.4|1494.2|1493.8|11339732
1585126800000|2020-03-25 09:00:00|1585.8|1584.4|1599.6|1598.2|1633.2|1632.2|1583.2|1582|8422744
1585130400000|2020-03-25 10:00:00|1599.4|1598|1474|1472.6|1601.8|1601.2|1468.4|1468|8537942
1585134000000|2020-03-25 11:00:00|1474.2|1472.8|1515|1514|1539.8|1538.4|1468.2|1467.4|4052402
1585137600000|2020-03-25 12:00:00|1514.8|1514.2|1527.2|1526.2|1528.2|1527.6|1497.4|1496.6|3881079
1585141200000|2020-03-25 13:00:00|1527.4|1526.4|1523|1522.8|1578|1577.4|1520.2|1520|6324877
1585144800000|2020-03-25 14:00:00|1522.8|1522.2|1561.4|1559.6|1564.6|1563|1496.6|1496|6182237
1585148400000|2020-03-25 15:00:00|1560.6|1559.4|1568.8|1568.2|1593.8|1593|1549.8|1548.4|7426872
1585152000000|2020-03-25 16:00:00|1569|1568.4|1598.2|1592|1600|1599.6|1568.2|1568|4210579
1585209600000|2020-03-26 08:00:00|1546.2|1501|1545.8|1544.4|1556|1555.8|1498.6|1498|6803701
1585213200000|2020-03-26 09:00:00|1546|1544.6|1521|1520.2|1558.6|1557.4|1518.2|1518|3764296
1585216800000|2020-03-26 10:00:00|1520.8|1520.4|1522.6|1522.4|1533.6|1533|1507.8|1507.4|3943783
1585220400000|2020-03-26 11:00:00|1522.4|1522|1514.4|1513|1528|1527.6|1509.6|1509.4|3340423
1585224000000|2020-03-26 12:00:00|1514.8|1513.2|1522|1521.8|1528|1527.8|1506.4|1506|5229523
1585227600000|2020-03-26 13:00:00|1521.8|1521.4|1572.6|1571.4|1586.2|1585.4|1518.2|1517.6|4974653
1585231200000|2020-03-26 14:00:00|1572.4|1572|1576|1575.2|1595.6|1595.4|1554.2|1553|4968941
1585234800000|2020-03-26 15:00:00|1576.2|1575.4|1579.2|1578.6|1595|1594.2|1557|1556.6|7099408
1585238400000|2020-03-26 16:00:00|1579|1578.4|1573.4|1569.8|1585.2|1585|1548.2|1548|4016281
1585296000000|2020-03-27 08:00:00|1572|1100|1526.8|1526.4|1572|1541|1507.6|1100|6373309
1585299600000|2020-03-27 09:00:00|1527|1526.2|1522.4|1522|1537.8|1536.4|1516|1515.8|3536524
1585303200000|2020-03-27 10:00:00|1522.2|1521.8|1509.6|1509.2|1522.2|1521.8|1508.6|1508.4|2771771
1585306800000|2020-03-27 11:00:00|1509.8|1509.4|1512|1511.6|1518.6|1518.2|1494.4|1494|3975935
1585310400000|2020-03-27 12:00:00|1512.2|1511.8|1501.2|1501|1514|1513.4|1493.2|1493|3234175
1585314000000|2020-03-27 13:00:00|1501|1500.8|1466.6|1466.2|1505|1504.8|1454.8|1454.6|5330699
1585317600000|2020-03-27 14:00:00|1467|1466.4|1444.6|1444.2|1476.6|1476.4|1437.6|1437.2|6544927
1585321200000|2020-03-27 15:00:00|1444.8|1444.4|1439.6|1439.2|1462.4|1462|1434.8|1434.4|7821893
1585324800000|2020-03-27 16:00:00|1439.4|1439|1447|1434.6|1447.8|1447.4|1427.2|1427|4714875
1585551600000|2020-03-30 07:00:00|1800|1200|1412.2|1410.8|1800|1432|1395|1200|6686282
1585555200000|2020-03-30 08:00:00|1412|1411|1451.6|1450.4|1463|1462.8|1411.2|1410.6|5053537
1585558800000|2020-03-30 09:00:00|1451.4|1450|1491.6|1490.8|1502|1501.6|1447.4|1446|4634965
1585562400000|2020-03-30 10:00:00|1491.8|1491|1500|1499.6|1503.6|1503.4|1482.4|1482.2|3530481
1585566000000|2020-03-30 11:00:00|1499.8|1499.2|1490.4|1490.2|1506.4|1506.2|1470.2|1470|3162163
1585569600000|2020-03-30 12:00:00|1490.2|1490|1496|1495.8|1497.4|1497|1480.2|1480|2505146
1585573200000|2020-03-30 13:00:00|1496.2|1495.6|1473.6|1472.6|1500|1499.8|1459.8|1459|6387396
1585576800000|2020-03-30 14:00:00|1474|1472.8|1497.8|1497.4|1505|1504.8|1467.2|1466.6|5985299
1585580400000|2020-03-30 15:00:00|1497.6|1497.6|1523.8|1512.6|1523.8|1522.6|1490.4|1490|4249993
1585638000000|2020-03-31 07:00:00|1559.6|1300|1601.8|1600.6|1602|1601.6|1538.8|1300|6650916
1585641600000|2020-03-31 08:00:00|1601.6|1600.4|1601.8|1601.2|1605|1604.6|1591|1590.6|3867285
1585645200000|2020-03-31 09:00:00|1602|1601.4|1598|1597.6|1604|1603.6|1593.2|1593|3027233
1585648800000|2020-03-31 10:00:00|1598.2|1597.8|1597.2|1596.8|1600|1599.8|1568.8|1568.4|3916341
1585652400000|2020-03-31 11:00:00|1597|1596.6|1592.6|1592|1604.6|1604.2|1586|1585.6|3592748
1585656000000|2020-03-31 12:00:00|1592.4|1591.8|1609.4|1608.8|1609.4|1609.2|1577.6|1577.4|4305890
1585659600000|2020-03-31 13:00:00|1609.2|1608.6|1599.8|1598.8|1615.6|1615|1591.6|1591.2|5383869
1585663200000|2020-03-31 14:00:00|1600|1599|1605|1604.6|1617.8|1617.2|1600|1599|6433792
1585666800000|2020-03-31 15:00:00|1604.8|1604.4|1621.6|1619.6|1625|1624.8|1598.2|1598|5207388
1585724400000|2020-04-01 07:00:00|1557.4|1533.2|1581.8|1581|1593|1592.6|1553.6|1533.2|5069397
1585728000000|2020-04-01 08:00:00|1581.6|1580.8|1589.4|1588.8|1596|1595.4|1572|1571.4|3810117
1585731600000|2020-04-01 09:00:00|1589.2|1589|1619|1618.2|1625.8|1625.4|1588.2|1587.4|3625219
1585735200000|2020-04-01 10:00:00|1619.2|1618.4|1642.4|1642|1652.4|1652|1617.6|1617.4|4387281
1585738800000|2020-04-01 11:00:00|1642.6|1642.2|1649|1648.8|1652.4|1652.2|1633.2|1632.2|4018699
1585742400000|2020-04-01 12:00:00|1648.8|1648.6|1648.8|1648.4|1654.4|1654|1640|1639.8|4862029
1585746000000|2020-04-01 13:00:00|1648.6|1648.6|1672|1671.8|1687|1686.4|1646|1645.2|11566385
1585749600000|2020-04-01 14:00:00|1672.2|1672|1676|1675.2|1690|1689.8|1661.8|1661.6|9930081
1585753200000|2020-04-01 15:00:00|1675.6|1675|1637.6|1635.2|1688.8|1688.4|1632.6|1632.4|4293222
1585810800000|2020-04-02 07:00:00|1701.2|1034.8|1767.6|1767|1783.2|1782|1694|1034.8|8447837
1585814400000|2020-04-02 08:00:00|1767.4|1766.4|1778.8|1778|1790|1789.8|1744.6|1743.6|6373009
1585818000000|2020-04-02 09:00:00|1778.6|1778.2|1782|1781.6|1788.6|1788.4|1772.2|1770|5239573
1585821600000|2020-04-02 10:00:00|1782.2|1781.8|1787.4|1787|1800|1799.6|1778.4|1778|4049475
1585825200000|2020-04-02 11:00:00|1787.2|1786.8|1804.4|1803.8|1812|1811|1777|1776|6373087
1585828800000|2020-04-02 12:00:00|1804.2|1803.6|1786.4|1785.8|1825|1824.6|1775.6|1775|8216776
1585832400000|2020-04-02 13:00:00|1786.6|1786|1769|1768|1797.8|1797|1722.2|1721.8|10439040
1585836000000|2020-04-02 14:00:00|1768.8|1767.2|1842|1840.2|1857|1855.8|1745.4|1744.4|12849330
1585839600000|2020-04-02 15:00:00|1841.2|1840.4|1789.4|1785|1847.6|1846.8|1778.4|1778.2|5672371
1585897200000|2020-04-03 07:00:00|1788.2|1250|1770.2|1768.2|1788.2|1776.2|1709.6|1250|6567229
1585900800000|2020-04-03 08:00:00|1770|1768|1751.8|1751|1779|1778.8|1744|1743.2|3194604
1585904400000|2020-04-03 09:00:00|1752|1751.4|1764.4|1764|1765.8|1765.2|1743.4|1743|2357633
1585908000000|2020-04-03 10:00:00|1764.6|1763.8|1751.2|1750.6|1768.8|1768.4|1749.4|1749|1298539
1585911600000|2020-04-03 11:00:00|1751|1750.4|1773.2|1772|1776.8|1776|1731.4|1731|2087915
1585915200000|2020-04-03 12:00:00|1773.4|1772.6|1749.2|1747.6|1777|1776.4|1741|1740|2505259
1585918800000|2020-04-03 13:00:00|1749.6|1747.8|1716.8|1715|1756.8|1756|1708.6|1708|3148653
1585922400000|2020-04-03 14:00:00|1717.4|1715.8|1692.4|1691.2|1725.8|1724.6|1668.8|1668.6|4189245
1585926000000|2020-04-03 15:00:00|1692.6|1691.4|1678.6|1674|1699|1698|1667.6|1666.4|1896769
1586156400000|2020-04-06 07:00:00|1759.6|1731|1717.8|1716.8|1759.6|1758.4|1715.4|1715|3570261
1586160000000|2020-04-06 08:00:00|1717.6|1716.6|1704|1703.2|1721|1720.8|1683|1682|2562435
1586163600000|2020-04-06 09:00:00|1703.8|1702.8|1691.8|1691.2|1704.6|1704|1689.8|1689.6|2239951
1586167200000|2020-04-06 10:00:00|1692.2|1691.4|1697.4|1697|1697.6|1697.4|1682.4|1682|1880494
1586170800000|2020-04-06 11:00:00|1697.2|1696.8|1693.8|1693.4|1702.6|1702.4|1689.6|1689.4|1548415
1586174400000|2020-04-06 12:00:00|1693.6|1693|1700|1699.6|1702.2|1702|1685.8|1685.6|1212311
1586178000000|2020-04-06 13:00:00|1700.2|1699.8|1706.2|1705.8|1708.2|1707.8|1683.4|1683|3120853
1586181600000|2020-04-06 14:00:00|1706|1706|1701|1700.4|1715|1714.8|1676.8|1676.4|3767464
1586185200000|2020-04-06 15:00:00|1700.8|1700.6|1706.8|1702.2|1706.8|1705.8|1692.2|1692|1988888
1586242800000|2020-04-07 07:00:00|1800|1200|1763.6|1762.4|1800|1785.6|1747.8|1200|5656195
1586246400000|2020-04-07 08:00:00|1763.4|1762.2|1748.8|1748.2|1769.6|1769.2|1746.6|1746.2|2361563
1586250000000|2020-04-07 09:00:00|1749|1748.4|1748.8|1748.2|1762.2|1762|1746.2|1746|2123249
1586253600000|2020-04-07 10:00:00|1749|1748.4|1736.8|1736|1756.6|1756.2|1733.8|1733.4|1762207
1586257200000|2020-04-07 11:00:00|1736.6|1736.2|1719.6|1719.4|1742.4|1741.4|1719|1718.8|1540145
1586260800000|2020-04-07 12:00:00|1719.4|1719.2|1752.6|1752.2|1755|1754.6|1719.4|1719|1510538
1586264400000|2020-04-07 13:00:00|1752.4|1752|1777.4|1776.8|1783|1782.4|1739.8|1739.6|4036810
1586268000000|2020-04-07 14:00:00|1777.6|1777|1736.2|1735|1777.8|1777.4|1714.6|1714|3864339
1586271600000|2020-04-07 15:00:00|1736|1735.2|1759.4|1757.6|1767.2|1766.8|1735|1734.2|1990466
1586329200000|2020-04-08 07:00:00|1737.8|1018|1720|1719|1742.4|1740.6|1702.4|1018|2631856
1586332800000|2020-04-08 08:00:00|1719.8|1719.6|1706.6|1705.6|1720|1719.6|1693|1692.6|1502237
1586336400000|2020-04-08 09:00:00|1706.8|1705.8|1712.8|1712|1717|1716.6|1701.4|1701.2|1484799
1586340000000|2020-04-08 10:00:00|1713.2|1712.2|1724.8|1724.2|1727|1726.6|1708.2|1708|981982
1586343600000|2020-04-08 11:00:00|1724.6|1724|1724.4|1723.8|1733.8|1733.4|1719.2|1719|1053599
1586347200000|2020-04-08 12:00:00|1724.2|1723.6|1723.2|1723|1729.6|1729|1720.8|1720.6|1088101
1586350800000|2020-04-08 13:00:00|1723.4|1723.2|1719.8|1719.2|1749.8|1749.2|1718.8|1718.4|2454187
1586354400000|2020-04-08 14:00:00|1719.6|1719|1714.2|1713.6|1728.8|1728.6|1704.2|1703.8|3049086
1586358000000|2020-04-08 15:00:00|1714|1713.4|1719.6|1715.8|1724|1723.8|1709|1708.6|2038648
1586415600000|2020-04-09 07:00:00|1800|1768.4|1760.6|1760|1800|1780|1754|1753.6|4082206
1586419200000|2020-04-09 08:00:00|1760.4|1760.2|1738.2|1737.6|1761.8|1761.4|1732.6|1732|2388386
1586422800000|2020-04-09 09:00:00|1738.4|1737.8|1728.6|1727.6|1743.2|1742.8|1724.2|1724|2357341
1586426400000|2020-04-09 10:00:00|1728.4|1727.4|1769.2|1768.4|1770|1769.4|1726.4|1726.2|1778868
1586430000000|2020-04-09 11:00:00|1769.4|1768.6|1750.8|1750|1773|1772.8|1732.6|1732|2734988
1586433600000|2020-04-09 12:00:00|1750.6|1749.8|1768.6|1767.6|1775|1774.8|1742.8|1742.2|2190347
1586437200000|2020-04-09 13:00:00|1768.4|1768|1780|1778.8|1783.2|1783|1754.2|1754|3369581
1586440800000|2020-04-09 14:00:00|1780.2|1779.4|1771.4|1770|1798.6|1797.8|1745.8|1745.4|6140824
1586444400000|2020-04-09 15:00:00|1770.8|1769.8|1753.6|1750.4|1772.2|1771|1740.2|1740|2654668
1586847600000|2020-04-14 07:00:00|1782.2|1031.8|1726|1724.6|1782.2|1775.2|1719.6|1031.8|3747098
1586851200000|2020-04-14 08:00:00|1726.2|1725.2|1704.2|1703.8|1729.8|1729.4|1700.8|1700.6|2359352
1586854800000|2020-04-14 09:00:00|1704.4|1704|1700.6|1700|1712.4|1712.2|1698.2|1698|2552110
1586858400000|2020-04-14 10:00:00|1700.8|1700.2|1701|1700.4|1707.4|1707|1695.4|1695|1597820
1586862000000|2020-04-14 11:00:00|1701.2|1700.6|1703.4|1702.8|1713|1712|1692.4|1692|1428046
1586865600000|2020-04-14 12:00:00|1703.2|1702.6|1700.2|1699.8|1706.8|1706.4|1693|1692.4|1553798
1586869200000|2020-04-14 13:00:00|1700|1699.6|1717.8|1717.6|1720.8|1720.2|1694.6|1694|2418175
1586872800000|2020-04-14 14:00:00|1718.2|1717.8|1685.8|1685.2|1719|1718.8|1685.4|1685|3256634
1586876400000|2020-04-14 15:00:00|1686|1685.4|1685.6|1685.2|1689|1688.8|1669|1668.6|2271597
1586934000000|2020-04-15 07:00:00|1673.6|900|1613.2|1612.8|1800|1669.4|1611.4|900|4019374
1586937600000|2020-04-15 08:00:00|1613.4|1613|1623|1622.2|1623.2|1622.6|1597|1596.2|3653643
1586941200000|2020-04-15 09:00:00|1623.2|1622.6|1603.6|1603.2|1624.6|1624|1599.4|1599.2|2276738
1586944800000|2020-04-15 10:00:00|1603.8|1603|1605.6|1605.2|1615.4|1615.2|1600.6|1600.2|1406223
1586948400000|2020-04-15 11:00:00|1605.8|1605.4|1605.2|1604.6|1615.8|1615.4|1599.6|1599.2|1632308
1586952000000|2020-04-15 12:00:00|1605|1604.4|1593.6|1593.4|1607|1606.6|1590.6|1590.2|1991214
1586955600000|2020-04-15 13:00:00|1593.4|1593.2|1592.2|1591.4|1609.6|1609.2|1584.8|1584.2|3522784
1586959200000|2020-04-15 14:00:00|1592|1591.2|1576.2|1575.8|1593|1592.4|1570.2|1570|3238811
1586962800000|2020-04-15 15:00:00|1576.4|1576|1559.6|1556.4|1577|1576.4|1551|1550.8|2436740
1587020400000|2020-04-16 07:00:00|1619.8|1031.2|1560.8|1560.2|1619.8|1596.6|1550.2|1031.2|3374449
1587024000000|2020-04-16 08:00:00|1561|1560.4|1543|1542.6|1565.2|1564|1536.8|1536.2|3182448
1587027600000|2020-04-16 09:00:00|1543.2|1542.8|1542|1541.6|1550|1549.6|1534.4|1534.2|2151157
1587031200000|2020-04-16 10:00:00|1542.2|1541.8|1546.8|1546.2|1557.6|1557.4|1536.8|1536.4|1705302
1587034800000|2020-04-16 11:00:00|1546.6|1546.4|1540.6|1540.2|1549.4|1549.2|1538.2|1538|1365443
1587038400000|2020-04-16 12:00:00|1540.4|1540|1540.8|1540.2|1547.4|1546.8|1535.4|1535|1513640
1587042000000|2020-04-16 13:00:00|1540.6|1540|1507.2|1506.6|1542|1541.4|1507|1506.4|3580234
1587045600000|2020-04-16 14:00:00|1507.6|1506.8|1508.6|1508|1518.8|1518.2|1492.4|1492|5061083
1587049200000|2020-04-16 15:00:00|1508.8|1508.2|1511.4|1508|1527|1526.8|1505.8|1505.6|2624965
1587106800000|2020-04-17 07:00:00|1800|1560.6|1552.2|1551.8|1800|1574|1542.6|1200|3910883
1587110400000|2020-04-17 08:00:00|1552|1551.6|1555|1554.4|1567|1566.8|1548.6|1548.4|1737850
1587114000000|2020-04-17 09:00:00|1554.6|1554.6|1585.6|1584.8|1594.2|1594|1554|1553.2|2280046
1587117600000|2020-04-17 10:00:00|1585.4|1584.6|1589.8|1589.4|1596.6|1596.4|1576|1575.4|1838835
1587121200000|2020-04-17 11:00:00|1590|1589.8|1585|1584.8|1592.2|1592|1577|1576.6|1214470
1587124800000|2020-04-17 12:00:00|1584.8|1584.6|1568.8|1568.6|1585.8|1585.4|1565.6|1565.4|1362981
1587128400000|2020-04-17 13:00:00|1568.6|1568.4|1593|1592.6|1596|1595.4|1560.2|1559.8|4668641
1587132000000|2020-04-17 14:00:00|1593.2|1592.8|1584|1583.4|1598.2|1597.8|1568.4|1567.6|2721533
1587135600000|2020-04-17 15:00:00|1583.8|1583.2|1594.8|1591.6|1597|1596.4|1582.2|1581.8|1993942
1587366000000|2020-04-20 07:00:00|1604.6|1561.4|1615.8|1615|1621.8|1621.2|1572.2|1561.4|3278380
1587369600000|2020-04-20 08:00:00|1615.4|1614.8|1604.6|1604.2|1618.4|1617.6|1591.4|1591.2|1976267
1587373200000|2020-04-20 09:00:00|1604.4|1604.4|1582|1581.6|1607.2|1606.8|1582|1581.6|1314027
1587376800000|2020-04-20 10:00:00|1582.2|1581.8|1563|1562.6|1583|1582.8|1561.8|1561.6|1539592
1587380400000|2020-04-20 11:00:00|1562.8|1562.4|1547|1546.6|1569.8|1569.6|1545.4|1545|1698419
1587384000000|2020-04-20 12:00:00|1547.2|1546.8|1553.8|1553.4|1562|1561.6|1547|1546.8|1315964
1587387600000|2020-04-20 13:00:00|1553.6|1553.2|1594.2|1593.6|1599|1598.4|1550.2|1550|2617940
1587391200000|2020-04-20 14:00:00|1594|1593.8|1584.2|1583.8|1595|1594.8|1575.6|1575|2282120
1587394800000|2020-04-20 15:00:00|1583.8|1583.6|1575.8|1575.4|1589.2|1588.4|1567.8|1567|1476704
1587452400000|2020-04-21 07:00:00|1520|1400|1507.4|1506.8|1529.6|1528|1493.4|1400|4999293
1587456000000|2020-04-21 08:00:00|1507.6|1507|1523|1522.2|1531.6|1531.4|1505.4|1504.8|2454356
1587459600000|2020-04-21 09:00:00|1523.2|1522.6|1508|1507.2|1525.2|1525|1494.6|1494|3902924
1587463200000|2020-04-21 10:00:00|1507.8|1507|1502.8|1502.4|1516.8|1516|1499.4|1499|2221030
1587466800000|2020-04-21 11:00:00|1503|1502.6|1492|1491.6|1505.6|1505.2|1491.4|1491|2537160
1587470400000|2020-04-21 12:00:00|1491.8|1491.4|1483.8|1483.2|1499|1498.8|1483.2|1482.8|2538626
1587474000000|2020-04-21 13:00:00|1484|1483.4|1508.6|1507.6|1515|1514.8|1476.8|1476.4|5544458
1587477600000|2020-04-21 14:00:00|1508.8|1507.8|1518.2|1517.4|1522.6|1522.4|1491|1490.6|4016765
1587481200000|2020-04-21 15:00:00|1518|1517.2|1501.6|1500.8|1518.8|1518.2|1499.4|1499|2167184
1587538800000|2020-04-22 07:00:00|1800|1516.4|1517.2|1516.6|1800|1525.2|1487|1485.4|2557839
1587542400000|2020-04-22 08:00:00|1517|1516.4|1519.2|1519|1521.4|1521.2|1509.4|1509.2|2364325
1587546000000|2020-04-22 09:00:00|1519.4|1518.8|1544.6|1544|1546|1545.4|1513.8|1513.6|2047227
1587549600000|2020-04-22 10:00:00|1544.4|1543.8|1547|1546.2|1554.6|1554.4|1532.8|1532.4|1727438
1587553200000|2020-04-22 11:00:00|1546.8|1546.4|1550.2|1549.6|1550.8|1550.6|1538.2|1538|1208709
1587556800000|2020-04-22 12:00:00|1550.4|1549.8|1583.8|1582.8|1587.4|1587|1546.2|1545.6|1811711
1587560400000|2020-04-22 13:00:00|1584|1583|1589|1588.6|1610|1609.8|1580.2|1580|3944960
1587564000000|2020-04-22 14:00:00|1588.8|1588.4|1606.8|1606.2|1607.8|1607.4|1582.2|1582|3723719
1587567600000|2020-04-22 15:00:00|1606.6|1606|1601.6|1600.6|1609.2|1609|1592.6|1592.4|2332183
1587625200000|2020-04-23 07:00:00|1654|1586.4|1627.4|1626.6|1660|1659.6|1611.2|1586.4|4019346
1587628800000|2020-04-23 08:00:00|1627.2|1626.4|1630|1629.8|1643.8|1643.4|1622.4|1621|1867276
1587632400000|2020-04-23 09:00:00|1629.8|1629.6|1638|1637.6|1647.6|1647.2|1626.6|1626|1339937
1587636000000|2020-04-23 10:00:00|1637.8|1637.4|1618.4|1617.8|1640.8|1640.4|1617.2|1616.8|1242218
1587639600000|2020-04-23 11:00:00|1618.6|1618|1616.8|1616.2|1625.4|1625|1612.6|1612|1021604
1587643200000|2020-04-23 12:00:00|1616.6|1616.4|1623.6|1623.2|1626|1625.8|1609.4|1609|993850
1587646800000|2020-04-23 13:00:00|1624|1623.4|1628.6|1627.6|1639.6|1639.4|1618.4|1618|1776600
1587650400000|2020-04-23 14:00:00|1628.8|1628.2|1655.6|1655.4|1667.6|1667.2|1626.6|1626.4|3986623
1587654000000|2020-04-23 15:00:00|1655.8|1655.6|1652.8|1652|1664.2|1664|1652|1651.6|2135007
1587711600000|2020-04-24 07:00:00|1628.4|1625.8|1614.8|1613.8|1638.6|1637|1608.4|1608.2|2091484
1587715200000|2020-04-24 08:00:00|1614.6|1614|1605.2|1604.8|1615.6|1615|1593.2|1593|1626984
1587718800000|2020-04-24 09:00:00|1605.4|1605|1619.6|1619.4|1625.8|1625.4|1605.2|1605|1015714
1587722400000|2020-04-24 10:00:00|1619.8|1619.6|1636.2|1635.4|1636.8|1636|1612.8|1612.4|884325
1587726000000|2020-04-24 11:00:00|1636.4|1635.6|1627.8|1627.4|1640.8|1640.4|1627|1626.6|982592
1587729600000|2020-04-24 12:00:00|1628|1627.6|1641.4|1640.8|1645.8|1645.2|1627.4|1627|791383
1587733200000|2020-04-24 13:00:00|1641.6|1641|1633.4|1632.6|1654.6|1654.2|1629.6|1629.4|1792029
1587736800000|2020-04-24 14:00:00|1633.6|1632.8|1617.6|1617.2|1636.6|1636|1609.6|1609|1816468
1587740400000|2020-04-24 15:00:00|1617.4|1617|1601.6|1597.6|1619|1618.8|1598.8|1597.6|1427136
1587970800000|2020-04-27 07:00:00|1619.8|1617.8|1631.6|1631|1636|1635.2|1610.4|1609|1801570
1587974400000|2020-04-27 08:00:00|1631.8|1631.2|1629|1628.4|1633.4|1633|1619.4|1619|717557
1587978000000|2020-04-27 09:00:00|1629.2|1628.2|1620.8|1620.2|1630|1629.6|1615.8|1615.2|667146
1587981600000|2020-04-27 10:00:00|1620.6|1620|1610.6|1610.2|1620.6|1620.2|1606.6|1606.2|683996
1587985200000|2020-04-27 11:00:00|1610.8|1610|1610.8|1610.4|1617.2|1616.8|1605.2|1605|558344
1587988800000|2020-04-27 12:00:00|1611|1610.6|1608.4|1608|1622|1621.6|1606.6|1606.2|750524
1587992400000|2020-04-27 13:00:00|1608.6|1607.8|1598.8|1598.6|1610.2|1609.6|1583.4|1583|1635049
1587996000000|2020-04-27 14:00:00|1598.6|1598.4|1609|1608.6|1615|1614.6|1589.4|1589.2|1713499
1587999600000|2020-04-27 15:00:00|1609.2|1608.8|1663.4|1600|1690.4|1616.4|1605.2|1594|1095801
1588057200000|2020-04-28 07:00:00|1637|1634.8|1624.4|1623.6|1638.6|1638.4|1605.6|1605.4|2982089
1588060800000|2020-04-28 08:00:00|1624.6|1623.8|1628|1627.6|1633|1632.6|1615.4|1615|1039449
1588064400000|2020-04-28 09:00:00|1628.4|1627.8|1666|1665.4|1667.4|1667|1626.2|1625.6|2797047
1588068000000|2020-04-28 10:00:00|1665.8|1665.6|1660.8|1660.4|1669|1668.4|1656.2|1656|998979
1588071600000|2020-04-28 11:00:00|1660.6|1660.2|1643.8|1643.2|1661|1660.8|1640.6|1640.4|1148135
1588075200000|2020-04-28 12:00:00|1644|1643.4|1663.8|1663.2|1664.8|1664.2|1644|1643.2|775985
1588078800000|2020-04-28 13:00:00|1663.6|1663|1664.4|1663.6|1670.8|1670|1653.4|1653.2|3122004
1588082400000|2020-04-28 14:00:00|1664.8|1664.2|1636|1635.6|1676.6|1676.2|1635.2|1635|2691137
1588086000000|2020-04-28 15:00:00|1636.2|1635.8|1666.4|1662.2|1668|1667.4|1636|1635.6|1283538
1588143600000|2020-04-29 07:00:00|1671.8|1670.4|1715.2|1713.8|1717.6|1717|1667|1664|3207212
1588147200000|2020-04-29 08:00:00|1715|1713.2|1728.8|1728|1729.8|1729.4|1704.4|1704|2069530
1588150800000|2020-04-29 09:00:00|1728.6|1728.2|1721.8|1721.2|1736.8|1736.6|1715.8|1715.6|1681185
1588154400000|2020-04-29 10:00:00|1722|1721.4|1716.4|1715.6|1722.4|1721.8|1706.4|1706.2|1054927
1588158000000|2020-04-29 11:00:00|1716.2|1715.8|1707|1706.6|1723.6|1723|1704.6|1704|1075037
1588161600000|2020-04-29 12:00:00|1707.4|1706.8|1732.8|1732.6|1735.6|1735.4|1707.4|1706.8|1404965
1588165200000|2020-04-29 13:00:00|1733|1732.8|1721|1720.2|1736.8|1736.4|1706.4|1706.2|1803410
1588168800000|2020-04-29 14:00:00|1720.4|1719.2|1728|1727.8|1731|1730.8|1711|1710.6|1832166
1588172400000|2020-04-29 15:00:00|1728.2|1728|1743.2|1696|1743.2|1733.6|1722.8|1696|1118262
1588230000000|2020-04-30 07:00:00|1697.2|1474.8|1601.2|1600.2|1697.2|1695|1591.6|1474.8|11658577
1588233600000|2020-04-30 08:00:00|1601.4|1600.4|1645.2|1644.4|1654|1652.8|1598.6|1598.2|4085254
1588237200000|2020-04-30 09:00:00|1645.4|1644.6|1641.2|1640.8|1653.8|1652.6|1633|1632.2|1955467
1588240800000|2020-04-30 10:00:00|1641|1641|1617|1616.4|1646|1645.8|1615.2|1615|2775464
1588244400000|2020-04-30 11:00:00|1617.4|1616.6|1587.2|1586.6|1621.4|1620.4|1585.8|1585.4|4104677
1588248000000|2020-04-30 12:00:00|1587|1586.8|1569|1568.4|1602.8|1602.4|1561.8|1561|3740299
1588251600000|2020-04-30 13:00:00|1568.8|1568.6|1547.2|1546|1571.6|1571|1509.2|1508|7925025
1588255200000|2020-04-30 14:00:00|1547.6|1546.2|1552.6|1552.2|1558|1557.6|1539|1538|5690623
1588258800000|2020-04-30 15:00:00|1552.8|1552|1550.8|1549.4|1557|1556.2|1547|1546.6|3644983
1588575600000|2020-05-04 07:00:00|1488.2|1483.2|1454.6|1454|1489.8|1484.8|1415.4|1415|9570075
1588579200000|2020-05-04 08:00:00|1454.4|1453.4|1441|1440.6|1460|1459|1437.2|1436.8|3197828
1588582800000|2020-05-04 09:00:00|1441.4|1440.8|1434.8|1434.4|1442.4|1441.4|1424.6|1424.4|3632310
1588586400000|2020-05-04 10:00:00|1435|1434.2|1437.2|1436.8|1440.8|1440.4|1426.4|1426|1685523
1588590000000|2020-05-04 11:00:00|1437|1436.6|1454.4|1454|1455.8|1455.2|1434.6|1434.4|1763087
1588593600000|2020-05-04 12:00:00|1454.2|1453.8|1459.2|1458.6|1472|1471.4|1449|1448.6|2577264
1588597200000|2020-05-04 13:00:00|1459|1458.2|1488.2|1486.8|1494.4|1494|1448.8|1448.2|4108115
1588600800000|2020-05-04 14:00:00|1488.4|1487|1476.2|1475.4|1506.2|1505.6|1474.6|1474|3998746
1588604400000|2020-05-04 15:00:00|1476.4|1475.6|1540.6|1420.2|1540.6|1476.6|1463.4|1420.2|1851334
1588662000000|2020-05-05 07:00:00|1527|1524.8|1539.8|1539.2|1550|1549.4|1512.4|1511|4001004
1588665600000|2020-05-05 08:00:00|1539.6|1539|1522|1521.8|1540.6|1540.2|1519.6|1519|5545009
1588669200000|2020-05-05 09:00:00|1522.4|1522|1523.2|1522.8|1531.6|1531.2|1520|1519.4|1653268
1588672800000|2020-05-05 10:00:00|1523|1522.6|1540|1539.6|1540|1539.6|1521.2|1520.8|3983142
1588676400000|2020-05-05 11:00:00|1539.8|1539.4|1554.8|1554.6|1558.6|1558|1539.4|1539|2187692
1588680000000|2020-05-05 12:00:00|1555|1554.2|1573|1572.6|1576.2|1575.6|1551.2|1550.6|2529315
1588683600000|2020-05-05 13:00:00|1573.2|1572.8|1589.2|1588.6|1602|1601.2|1571|1570.8|6835159
1588687200000|2020-05-05 14:00:00|1589.4|1588.8|1558.6|1558.4|1594.2|1593.8|1548|1547.2|5603527
1588690800000|2020-05-05 15:00:00|1558.8|1558|1604|1542.2|1604|1564.8|1552.4|1542.2|2574588
1588748400000|2020-05-06 07:00:00|1551|1549.2|1535.8|1535.2|1551|1550.4|1524.4|1523|2294912
1588752000000|2020-05-06 08:00:00|1535.6|1534.8|1536.6|1536|1549|1548.2|1533.4|1533|1451754
1588755600000|2020-05-06 09:00:00|1536.8|1536.2|1539.8|1539.4|1544|1543.6|1531|1530.8|1162588
1588759200000|2020-05-06 10:00:00|1540|1539.6|1537.4|1536.8|1544.6|1543.8|1534.6|1534.2|1158207
1588762800000|2020-05-06 11:00:00|1537.6|1537|1529.4|1529.2|1539.8|1539.2|1527.6|1527.4|3565831
1588766400000|2020-05-06 12:00:00|1529.6|1529|1527.4|1527|1535.8|1535.2|1522.6|1522.4|1929670
1588770000000|2020-05-06 13:00:00|1527.2|1527.2|1506.2|1505.2|1538|1537.4|1501|1500.6|2156608
1588773600000|2020-05-06 14:00:00|1506|1505|1498|1497.4|1520.6|1520.2|1491.6|1491.4|2919033
1588777200000|2020-05-06 15:00:00|1498.2|1497.6|1514.8|1476.2|1514.8|1502.2|1487.6|1476.2|1851187
1588834800000|2020-05-07 07:00:00|1511.8|1508.8|1518.8|1518.2|1528|1527|1499.8|1499|1509206
1588838400000|2020-05-07 08:00:00|1518.6|1518|1522.2|1521.8|1527.6|1527.2|1509|1508.6|981051
1588842000000|2020-05-07 09:00:00|1522.4|1522|1535.2|1534.2|1551.6|1551|1521.2|1520.4|1724739
1588845600000|2020-05-07 10:00:00|1535|1534.4|1544.6|1544|1547.4|1547.2|1530.8|1530|2309176
1588849200000|2020-05-07 11:00:00|1544.4|1543.8|1547.4|1547.2|1550.8|1550.6|1540.8|1540.2|1458217
1588852800000|2020-05-07 12:00:00|1547.8|1547.4|1540.8|1540.2|1547.8|1547.4|1535.2|1535|946239
1588856400000|2020-05-07 13:00:00|1541|1540.4|1541|1540|1550|1549.6|1527.2|1527|2256088
1588860000000|2020-05-07 14:00:00|1540.8|1539.6|1527.4|1527|1541|1540.8|1522.8|1522.6|2484448
1588863600000|2020-05-07 15:00:00|1527.6|1527.2|1540.2|1523.8|1540.2|1534.8|1526.4|1523.8|1250877
1588921200000|2020-05-08 07:00:00|1563.8|1518.2|1524.4|1524.2|1563.8|1551.2|1524.4|1518.2|1630564
1588924800000|2020-05-08 08:00:00|1524.2|1524|1521.8|1521.2|1528.8|1528.2|1510.8|1510.4|972403
1588928400000|2020-05-08 09:00:00|1521.6|1521|1529.2|1528.8|1529.4|1529.2|1520.6|1520.2|469171
1588932000000|2020-05-08 10:00:00|1529|1528.6|1530.8|1530.4|1536.6|1536.2|1526.4|1525.8|502601
1588935600000|2020-05-08 11:00:00|1530.6|1530.2|1531.2|1530.8|1532|1531.6|1524.2|1524|500942
1588939200000|2020-05-08 12:00:00|1531.4|1531|1534.8|1534.2|1539.2|1539|1527.4|1526.8|2356282
1588942800000|2020-05-08 13:00:00|1534.6|1534|1537.2|1536.2|1540.8|1540.2|1528.4|1528.2|1153595
1588946400000|2020-05-08 14:00:00|1537|1536.4|1538.8|1538.4|1544.8|1544.6|1531.2|1530.8|1786262
1588950000000|2020-05-08 15:00:00|1538.6|1538.2|1555.4|1525|1555.4|1546.2|1535.8|1525|1177511
1589180400000|2020-05-11 07:00:00|1556.8|1554|1546.2|1546|1558.6|1557|1537|1536|2284254
1589184000000|2020-05-11 08:00:00|1546.4|1545.8|1521.8|1521.2|1546.4|1546.2|1517.8|1517.2|1613216
1589187600000|2020-05-11 09:00:00|1522|1521.4|1516.6|1516|1522.4|1521.8|1507|1506.6|1459754
1589191200000|2020-05-11 10:00:00|1516.4|1516.2|1515.4|1515.2|1517.2|1516.6|1504.8|1504.4|1093777
1589194800000|2020-05-11 11:00:00|1515.8|1515|1511.6|1511.2|1522.8|1522.2|1508.8|1508.6|763528
1589198400000|2020-05-11 12:00:00|1511.4|1511|1515|1514.8|1533.4|1532.6|1510.4|1510.2|1906019
1589202000000|2020-05-11 13:00:00|1515.2|1515|1514|1513.2|1535.8|1535.4|1512.8|1512.2|1932111
1589205600000|2020-05-11 14:00:00|1514.2|1513.4|1512.8|1512.6|1526.6|1526.4|1511.4|1511|1976596
1589209200000|2020-05-11 15:00:00|1513|1512.8|1518.4|1517.8|1521.6|1521|1511.2|1511|953874
1589266800000|2020-05-12 07:00:00|1513.2|1511|1505.4|1504.6|1517.8|1517.2|1504.8|1504.4|1704130
1589270400000|2020-05-12 08:00:00|1505.2|1504.8|1510.2|1509.8|1511.2|1511|1500.8|1500.2|1379488
1589274000000|2020-05-12 09:00:00|1510.4|1510|1517.6|1517.4|1519.8|1519.4|1508.2|1507.8|867282
1589277600000|2020-05-12 10:00:00|1517.4|1517.2|1529.6|1529|1534.8|1534.6|1516.4|1516|998341
1589281200000|2020-05-12 11:00:00|1529.8|1529.2|1526.4|1526.2|1531.8|1531.2|1521.2|1520.8|695985
1589284800000|2020-05-12 12:00:00|1526.6|1526.4|1518|1517.4|1527.4|1527.2|1515.8|1515.4|732555
1589288400000|2020-05-12 13:00:00|1518.4|1517.6|1511.4|1511|1522.8|1522.4|1503.4|1503|1964014
1589292000000|2020-05-12 14:00:00|1511.6|1511.2|1500.8|1500.2|1513.6|1513|1499.8|1499.6|2490745
1589295600000|2020-05-12 15:00:00|1501|1500.6|1505.8|1505|1512|1511.6|1499.4|1499.2|1675792
1589353200000|2020-05-13 07:00:00|1499.2|1497.6|1467|1466.6|1499.2|1497.6|1460|1459.4|3285382
1589356800000|2020-05-13 08:00:00|1467.4|1466.8|1482.6|1482.2|1492.2|1491.8|1461.8|1461.4|1527858
1589360400000|2020-05-13 09:00:00|1482.4|1482.4|1488.6|1488.2|1495|1494.6|1477|1476.8|1307277
1589364000000|2020-05-13 10:00:00|1488.4|1488|1495.6|1495.4|1496.8|1496.4|1488.4|1488|770724
1589367600000|2020-05-13 11:00:00|1495.8|1495.2|1493.8|1493.2|1498|1497.8|1484.8|1484|663342
1589371200000|2020-05-13 12:00:00|1494|1493.4|1486.4|1485.8|1496.8|1496.4|1481|1480.6|925762
1589374800000|2020-05-13 13:00:00|1486.2|1485.6|1459.4|1458.4|1486.2|1485.8|1456.6|1456.2|2748486
1589378400000|2020-05-13 14:00:00|1459.2|1458.2|1449.6|1449|1466|1465.2|1445.4|1445|4748085
1589382000000|2020-05-13 15:00:00|1449.8|1449.2|1445|1443.8|1452.6|1452.2|1438.2|1437.4|2173479
1589439600000|2020-05-14 07:00:00|1414.6|1410.4|1407.8|1407.2|1429.8|1429.2|1396|1395|3015165
1589443200000|2020-05-14 08:00:00|1408|1407.4|1401|1400.6|1411.8|1411.4|1394.8|1394.2|2766409
1589446800000|2020-05-14 09:00:00|1400.8|1400.2|1401.2|1400.8|1405|1404.8|1391.6|1391.4|2184951
1589450400000|2020-05-14 10:00:00|1401.4|1401|1378.2|1378|1401.6|1401.2|1371.2|1371|3011793
1589454000000|2020-05-14 11:00:00|1378.4|1378.2|1366|1365.6|1382.4|1382|1364.2|1364|2419809
1589457600000|2020-05-14 12:00:00|1365.8|1365.4|1365.6|1365.2|1368|1367.8|1345.2|1345|3976356
1589461200000|2020-05-14 13:00:00|1365.4|1365.4|1348|1347.4|1376.8|1376.6|1343.8|1343.2|4841560
1589464800000|2020-05-14 14:00:00|1347.6|1346.4|1380.4|1380.2|1386.8|1386.4|1344.4|1344|4916226
1589468400000|2020-05-14 15:00:00|1380.6|1380.4|1385.6|1344|1399|1389.4|1372.4|1344|3577083
1589439600000|2020-05-14 07:00:00|1414.6|1410.4|1407.8|1407.2|1429.8|1429.2|1396|1395|3015165
1589443200000|2020-05-14 08:00:00|1408|1407.4|1401|1400.6|1411.8|1411.4|1394.8|1394.2|2766409
1589446800000|2020-05-14 09:00:00|1400.8|1400.2|1401.2|1400.8|1405|1404.8|1391.6|1391.4|2184951
1589450400000|2020-05-14 10:00:00|1401.4|1401|1378.2|1378|1401.6|1401.2|1371.2|1371|3011793
1589454000000|2020-05-14 11:00:00|1378.4|1378.2|1366|1365.6|1382.4|1382|1364.2|1364|2419809
1589457600000|2020-05-14 12:00:00|1365.8|1365.4|1365.6|1365.2|1368|1367.8|1345.2|1345|3976356
1589461200000|2020-05-14 13:00:00|1365.4|1365.4|1348|1347.4|1376.8|1376.6|1343.8|1343.2|4841560
1589464800000|2020-05-14 14:00:00|1347.6|1346.4|1380.4|1380.2|1386.8|1386.4|1344.4|1344|4916226
1589468400000|2020-05-14 15:00:00|1380.6|1380.4|1385.6|1344|1399|1389.4|1372.4|1344|3577083
1589526000000|2020-05-15 07:00:00|1414.8|1414|1423.2|1422.8|1430|1429.4|1398.2|1397.8|3968520
1589529600000|2020-05-15 08:00:00|1423|1422.6|1415|1414.6|1427.4|1427.2|1408.6|1408.2|2292167
1589533200000|2020-05-15 09:00:00|1415.2|1414.8|1403.6|1403.4|1424.8|1424.6|1401.4|1401.2|1708648
1589536800000|2020-05-15 10:00:00|1403.8|1403.2|1385.4|1385|1407.2|1407|1383.6|1383.2|2073581
1589540400000|2020-05-15 11:00:00|1385.2|1385.2|1385.6|1385.2|1394|1393.8|1375|1374.4|1570737
1589544000000|2020-05-15 12:00:00|1385.4|1385|1399.6|1399.2|1405|1404.6|1377.6|1377.4|2539966
1589547600000|2020-05-15 13:00:00|1399.8|1399.4|1401.6|1401.2|1410|1409.6|1384|1383.4|3642814
1589551200000|2020-05-15 14:00:00|1401.8|1401.4|1407.6|1407.2|1420.6|1420|1396|1395.6|2601464
1589554800000|2020-05-15 15:00:00|1407.4|1407|1400.6|1400|1408|1407.6|1397.2|1397|2333313
1589785200000|2020-05-18 07:00:00|2200|1000|1474.8|1474.4|2200|1474.6|1436.8|1000|3317513
1589788800000|2020-05-18 08:00:00|1475|1474.2|1450|1449.6|1478.6|1478|1448.8|1448.4|2406231
1589792400000|2020-05-18 09:00:00|1450.4|1449.8|1459.8|1459.4|1463|1462.8|1445.2|1445|1240444
1589796000000|2020-05-18 10:00:00|1460|1459.6|1473.2|1473|1473.2|1473|1456.2|1455.6|1536477
1589799600000|2020-05-18 11:00:00|1473.4|1473.2|1472.4|1472|1479.4|1479.2|1464.4|1464|1973380
1589803200000|2020-05-18 12:00:00|1472.2|1471.8|1485.2|1484.6|1485.6|1485.2|1471.2|1471|1746030
1589806800000|2020-05-18 13:00:00|1485|1484.8|1488|1487.2|1496.8|1496|1477.8|1477.4|2755284
1589810400000|2020-05-18 14:00:00|1488.2|1487.4|1492.8|1492.4|1495.8|1495.6|1480|1479.6|2294928
1589814000000|2020-05-18 15:00:00|1493|1492.6|1510.8|1501.8|1511.2|1509.6|1493|1492.6|2176631
1589871600000|2020-05-19 07:00:00|1533.4|1530.4|1519|1518.8|1538.2|1537.8|1508|1507.2|3741955
1589875200000|2020-05-19 08:00:00|1519.2|1519|1515.6|1515|1525|1524.6|1506.2|1506|2836044
1589878800000|2020-05-19 09:00:00|1515.4|1514.6|1504.8|1504.4|1520.6|1520|1503.8|1503.4|1489356
1589882400000|2020-05-19 10:00:00|1505|1504.6|1501|1500.6|1505.8|1505.4|1490|1489.8|2593613
1589886000000|2020-05-19 11:00:00|1500.8|1500.4|1509.2|1508.8|1518|1517.8|1499.6|1499.4|1145043
1589889600000|2020-05-19 12:00:00|1509.4|1509|1509.2|1508.8|1518.2|1518|1505.2|1504.8|1103824
1589893200000|2020-05-19 13:00:00|1509.4|1509|1491|1490.2|1513.6|1513.2|1479|1478.8|2902062
1589896800000|2020-05-19 14:00:00|1490.8|1490|1487.4|1487|1494.8|1494.4|1472.4|1472.2|2928008
1589900400000|2020-05-19 15:00:00|1487.6|1487.2|1495.2|1486.4|1496.4|1496|1484.4|1484.2|1536018
1589958000000|2020-05-20 07:00:00|1476.2|1474|1456.4|1456|1495|1494.2|1455.8|1455.2|1734802
1589961600000|2020-05-20 08:00:00|1456.6|1456.2|1478.8|1478.2|1485.2|1484.8|1453.4|1453|1167548
1589965200000|2020-05-20 09:00:00|1479|1478.4|1488.8|1488.4|1491|1490.4|1475.4|1475|647997
1589968800000|2020-05-20 10:00:00|1489.2|1488.6|1487.6|1487.2|1499.8|1499.2|1485|1484.6|710965
1589972400000|2020-05-20 11:00:00|1487.4|1487|1493|1492.6|1494|1493.8|1484|1483.8|1804735
1589976000000|2020-05-20 12:00:00|1493.2|1492.8|1506.4|1506|1506.6|1506.2|1492|1491.6|1223419
1589979600000|2020-05-20 13:00:00|1506.6|1506.2|1517|1516.2|1520.6|1520.2|1503.8|1503.2|2138010
1589983200000|2020-05-20 14:00:00|1517.2|1516.4|1517|1516.6|1523|1522.6|1511.8|1511|2003094
1589986800000|2020-05-20 15:00:00|1517.4|1516.8|1526.6|1514.8|1526.6|1522.2|1508.4|1508.2|1691786
1590044400000|2020-05-21 07:00:00|1512.4|1510.2|1506|1505.4|1518.4|1517.6|1499.4|1498|1603539
1590048000000|2020-05-21 08:00:00|1505.8|1505.6|1499.6|1499|1509|1508.8|1493|1492.6|1459797
1590051600000|2020-05-21 09:00:00|1499.4|1499.2|1491.4|1491|1503.4|1503|1491|1490.6|735121
1590055200000|2020-05-21 10:00:00|1491.2|1491.2|1491.6|1491.4|1494.8|1494.4|1486.6|1486.2|835391
1590058800000|2020-05-21 11:00:00|1491.4|1491.2|1490|1489.6|1494.6|1494.4|1489.2|1489|580412
1590062400000|2020-05-21 12:00:00|1489.8|1489.8|1499.4|1499|1503.4|1503|1488|1487.6|713087
1590066000000|2020-05-21 13:00:00|1499.2|1498.8|1511.6|1510.6|1522|1521.4|1496|1495.6|2298641
1590069600000|2020-05-21 14:00:00|1511.2|1510.8|1490.2|1490|1513.2|1512.8|1488.4|1488.2|1577858
1590073200000|2020-05-21 15:00:00|1490|1489.8|1482.6|1473.2|1490.2|1489.8|1470.8|1470.4|1663626
1590130800000|2020-05-22 07:00:00|1456|1452.4|1443.6|1443.2|1457.4|1453.6|1425.4|1425|3164659
1590134400000|2020-05-22 08:00:00|1443.8|1443.4|1465|1464.6|1466.2|1465.8|1441.8|1441.2|1695294
1590138000000|2020-05-22 09:00:00|1465.2|1464.8|1461.6|1461.2|1473.6|1473.4|1460.2|1460|3124948
1590141600000|2020-05-22 10:00:00|1461.8|1461.4|1464.6|1464|1469.4|1469.2|1460.2|1460|8679891
1590145200000|2020-05-22 11:00:00|1464.8|1464.2|1483|1482.4|1483.2|1483|1464|1463.6|763710
1590148800000|2020-05-22 12:00:00|1483.2|1482.6|1487.8|1487.2|1490|1489.8|1477.8|1477.4|1097246
1590152400000|2020-05-22 13:00:00|1487.6|1487.4|1468.2|1468|1493.2|1493|1465|1464.6|2046354
1590156000000|2020-05-22 14:00:00|1468.8|1468.2|1464.8|1464.4|1470|1469.6|1450|1449.8|1945975
1590159600000|2020-05-22 15:00:00|1464.6|1464.2|1471|1462|1473.8|1473.4|1463.6|1461.8|965332
1590390000000|2020-05-25 07:00:00|1483|1482|1475.4|1475|1485.8|1485|1464.6|1464.2|1081706
1590393600000|2020-05-25 08:00:00|1475.6|1475.2|1481.4|1481|1491|1490.8|1470.2|1469.8|606912
1590397200000|2020-05-25 09:00:00|1481.6|1481.2|1491.2|1490.8|1491.4|1491|1479.8|1479.4|536688
1590400800000|2020-05-25 10:00:00|1491|1490.6|1494.4|1494|1494.6|1494.4|1485.8|1485.2|813219
1590404400000|2020-05-25 11:00:00|1494.2|1493.8|1493|1492.6|1494.8|1494.4|1486.8|1486.6|622877
1590408000000|2020-05-25 12:00:00|1492.8|1492.4|1495.4|1495|1499|1498.6|1491|1490.8|689665
1590411600000|2020-05-25 13:00:00|1495.2|1494.8|1504|1503.6|1506.2|1506|1494.8|1494.4|827056
1590415200000|2020-05-25 14:00:00|1504.2|1503.8|1504.8|1504.2|1508.8|1508.6|1501.2|1500.8|759706
1590418800000|2020-05-25 15:00:00|1504.6|1504.4|1511.8|1481.6|1511.8|1504.6|1499.4|1481.6|605518
1590476400000|2020-05-26 07:00:00|1523.8|1522.6|1523|1522.6|1540|1539.4|1518.2|1518|2629888
1590480000000|2020-05-26 08:00:00|1522.8|1522.4|1514|1513.6|1523.4|1523|1507.2|1507|1474263
1590483600000|2020-05-26 09:00:00|1514.2|1513.8|1507.4|1507|1515.4|1515.2|1504|1503.8|944356
1590487200000|2020-05-26 10:00:00|1507.6|1507.2|1491.4|1491.2|1507.8|1507.2|1490.2|1490|1654129
1590490800000|2020-05-26 11:00:00|1491.6|1491|1495|1494.6|1496.6|1496.4|1485.6|1485.4|1491730
1590494400000|2020-05-26 12:00:00|1495.2|1494.8|1502|1501.6|1505|1504.6|1489.6|1489.2|1020474
1590498000000|2020-05-26 13:00:00|1502.2|1502|1494.8|1494|1508.8|1508.4|1493.2|1492.6|1896578
1590501600000|2020-05-26 14:00:00|1494.6|1493.6|1490|1489.8|1497.4|1497|1487.8|1487.4|2009526
1590505200000|2020-05-26 15:00:00|1489.8|1489.6|1495.6|1494.4|1495.6|1495.2|1486.4|1486.2|1400105
1590562800000|2020-05-27 07:00:00|1504|1503.2|1517.4|1517|1520.8|1520.4|1498.6|1497|3229155
1590566400000|2020-05-27 08:00:00|1517.2|1516.8|1519.8|1519.6|1523|1522.8|1512.4|1512|1593226
1590570000000|2020-05-27 09:00:00|1520|1519.8|1522.8|1522.2|1526.4|1526|1514.2|1513.6|2012658
1590573600000|2020-05-27 10:00:00|1523|1522.4|1520.8|1520.4|1527.6|1527.2|1515|1514.4|1208769
1590577200000|2020-05-27 11:00:00|1521|1520.6|1519.2|1518.8|1526.8|1526.4|1516.4|1516.2|1193984
1590580800000|2020-05-27 12:00:00|1519.4|1519|1514.4|1514|1524|1523.6|1514.4|1514|1048284
1590584400000|2020-05-27 13:00:00|1514.2|1513.8|1501.4|1501|1523.6|1523.4|1499.6|1499.2|2340285
1590588000000|2020-05-27 14:00:00|1501.8|1500.6|1485.4|1484.8|1504|1503.4|1470.6|1470.2|3168278
1590591600000|2020-05-27 15:00:00|1485.6|1485|1494.2|1484.6|1499|1498.8|1482.2|1481.8|1708128
1590649200000|2020-05-28 07:00:00|1502.4|1501.8|1502.2|1501.6|1509.6|1508.4|1495.4|1495|2061893
1590652800000|2020-05-28 08:00:00|1502.4|1501.8|1498.8|1498.4|1508.8|1508.4|1491.2|1491|1767916
1590656400000|2020-05-28 09:00:00|1499|1498.6|1491.4|1491.2|1505.6|1505.2|1487|1486.6|1501959
1590660000000|2020-05-28 10:00:00|1491.2|1491|1502|1501.6|1506.6|1506.4|1489.2|1488.8|976507
1590663600000|2020-05-28 11:00:00|1501.8|1501.4|1504.4|1504|1507.6|1507.4|1500.2|1500|781048
1590667200000|2020-05-28 12:00:00|1504.6|1504.2|1512.8|1512.4|1514.6|1514.2|1500.8|1500|944814
1590670800000|2020-05-28 13:00:00|1512.6|1512.2|1502.8|1501.8|1518|1517.8|1488.4|1488|2717203
1590674400000|2020-05-28 14:00:00|1502.2|1501.6|1493|1492.6|1502.6|1501.8|1487.4|1487|2410139
1590678000000|2020-05-28 15:00:00|1493.2|1492.8|1498|1488.8|1498|1496.2|1486.4|1486.2|1348023
1590735600000|2020-05-29 07:00:00|1475.6|1474.4|1469.4|1469|1481.4|1480.6|1457.8|1457|2322174
1590739200000|2020-05-29 08:00:00|1469.2|1468.8|1452.4|1452|1474.8|1474.4|1445.4|1445|2450514
1590742800000|2020-05-29 09:00:00|1452.6|1452.2|1442.2|1441.8|1453.6|1453|1435.8|1435.4|2388748
1590746400000|2020-05-29 10:00:00|1442|1441.4|1444|1443.6|1448.6|1448.2|1441.2|1440.6|1302496
1590750000000|2020-05-29 11:00:00|1444.2|1443.8|1443.4|1443|1449.4|1449|1439.2|1439|1371572
1590753600000|2020-05-29 12:00:00|1443.2|1442.8|1437.4|1437|1451.8|1451.2|1435.6|1435.2|1957971
1590757200000|2020-05-29 13:00:00|1437.2|1436.8|1425.2|1425|1438|1437.8|1422.2|1422|4184073
1590760800000|2020-05-29 14:00:00|1425|1424.8|1418.8|1418.4|1436|1435.6|1417|1416.4|4077321
1590764400000|2020-05-29 15:00:00|1419|1418.8|1420|1411.2|1426|1425.6|1415.6|1292.8|2117701
1590994800000|2020-06-01 07:00:00|1458.8|1455.2|1466|1465.6|1470|1469.8|1439.8|1439|2809892
1590998400000|2020-06-01 08:00:00|1466.2|1465.8|1455|1454.6|1467.8|1467.2|1437.6|1437.4|1629682
1591002000000|2020-06-01 09:00:00|1454.8|1454.4|1449.6|1449.2|1458.4|1458|1448.4|1448|669047
1591005600000|2020-06-01 10:00:00|1449.4|1449|1457.8|1457.4|1457.8|1457.4|1446.8|1446.2|433786
1591009200000|2020-06-01 11:00:00|1457.6|1457.6|1457.4|1457|1462|1461.8|1456.4|1456|620066
1591012800000|2020-06-01 12:00:00|1457.6|1457.2|1449.6|1449.2|1458.4|1458|1448.4|1448.2|562220
1591016400000|2020-06-01 13:00:00|1449.4|1449|1451|1450.6|1453.8|1453.2|1438.2|1438|1573480
1591020000000|2020-06-01 14:00:00|1451.2|1450.8|1462.4|1462|1468.4|1468|1448.6|1448|2031191
1591023600000|2020-06-01 15:00:00|1462.6|1462.2|1466.6|1466|1468.8|1468.6|1455.8|1455.4|1420483
1591081200000|2020-06-02 07:00:00|1485.8|1484.6|1501.6|1501|1506|1505.6|1484|1482.6|3562959
1591084800000|2020-06-02 08:00:00|1501.8|1501.2|1512|1511.6|1519.6|1519.4|1500.8|1500.6|2826780
1591088400000|2020-06-02 09:00:00|1512.2|1511.8|1516.6|1516.4|1521.2|1520.8|1507.8|1507.4|2144636
1591092000000|2020-06-02 10:00:00|1516.4|1516.2|1517.4|1517.2|1522.2|1521.8|1513|1512.8|804031
1591095600000|2020-06-02 11:00:00|1517.2|1517|1515.8|1515.4|1522.6|1522.2|1514|1513.8|1080282
1591099200000|2020-06-02 12:00:00|1516|1515.6|1515|1514.6|1517.2|1517|1511|1510.6|1381700
1591102800000|2020-06-02 13:00:00|1515.2|1514.8|1516|1515.6|1520|1519.8|1509.8|1509.4|2659913
1591106400000|2020-06-02 14:00:00|1516.2|1515.8|1521|1520.6|1523.8|1523.6|1510.8|1510.4|2540320
1591110000000|2020-06-02 15:00:00|1520.8|1520.8|1520|1511.6|1523|1522.8|1514|1511.6|1920159
1591167600000|2020-06-03 07:00:00|1543|1541.2|1568.2|1567.8|1573.8|1573.2|1542.2|1541.2|3929559
1591171200000|2020-06-03 08:00:00|1568.4|1567.6|1576.4|1575.8|1580.8|1580.6|1562|1561.6|2967771
1591174800000|2020-06-03 09:00:00|1576.6|1576|1580.8|1580.6|1583.6|1583.4|1571.2|1571|1423323
1591178400000|2020-06-03 10:00:00|1581|1580.8|1564.6|1564|1582|1581.6|1558.6|1558.2|3588869
1591182000000|2020-06-03 11:00:00|1564.4|1563.8|1557.2|1556.8|1570.2|1570|1546.6|1546.4|2001546
1591185600000|2020-06-03 12:00:00|1557.4|1557|1568.8|1568.2|1571.8|1571.6|1555.8|1555.2|2117638
1591189200000|2020-06-03 13:00:00|1568.6|1568|1576.4|1576|1581|1580.6|1565|1564.8|2849165
1591192800000|2020-06-03 14:00:00|1576.6|1576.2|1586.6|1586.2|1592.4|1592|1576.2|1575.6|3936268
1591196400000|2020-06-03 15:00:00|1586.8|1586.4|1590.6|1586|1593|1592.6|1584.6|1584.2|2583223
1591254000000|2020-06-04 07:00:00|1579.2|1578.6|1571|1570.8|1580.8|1580.4|1552.8|1552|2689648
1591257600000|2020-06-04 08:00:00|1571.2|1571|1576.4|1576|1582|1581.8|1570|1569.4|1365585
1591261200000|2020-06-04 09:00:00|1576.6|1576.2|1562.8|1562.4|1577.2|1576.8|1558.8|1558.4|1073714
1591264800000|2020-06-04 10:00:00|1563|1562.6|1572|1571.6|1574.4|1574|1562|1561.6|1127698
1591268400000|2020-06-04 11:00:00|1572.2|1571.8|1585|1584.4|1594.6|1594.4|1569.2|1568.6|1540264
1591272000000|2020-06-04 12:00:00|1585.2|1584.6|1563.8|1563.4|1586|1585.4|1558.4|1558|1809294
1591275600000|2020-06-04 13:00:00|1564|1563.6|1564.8|1564.2|1573.8|1573.4|1547.4|1547|2272023
1591279200000|2020-06-04 14:00:00|1565|1564.6|1565.4|1565|1570.4|1570|1562.2|1561.8|2303919
1591282800000|2020-06-04 15:00:00|1565.2|1565.2|1565.8|1556.6|1565.8|1565.6|1555.2|1555|1724263
1591340400000|2020-06-05 07:00:00|1600|1590.8|1633.2|1632.8|1633.4|1633|1585.4|1583.4|4421238
1591344000000|2020-06-05 08:00:00|1633.4|1633|1625.8|1625.6|1638.6|1638.2|1619.8|1619.6|3179087
1591347600000|2020-06-05 09:00:00|1626|1625.8|1633.6|1633.2|1638.6|1638.2|1625.8|1625.6|1895482
1591351200000|2020-06-05 10:00:00|1633.4|1633|1622.4|1622|1633.4|1633.2|1621|1620.8|1360272
1591354800000|2020-06-05 11:00:00|1622.6|1622.2|1629.2|1629|1632.6|1632.4|1621.2|1621|858182
1591358400000|2020-06-05 12:00:00|1629.4|1629.2|1648.8|1648.2|1659.8|1659.4|1626.2|1626|2986887
1591362000000|2020-06-05 13:00:00|1649|1648.4|1673.2|1672.6|1683.8|1683.2|1645.2|1645|5121149
1591365600000|2020-06-05 14:00:00|1673.4|1672.8|1679.4|1679|1687.6|1687.2|1666|1665.6|4580722
1591369200000|2020-06-05 15:00:00|1679.2|1678.8|1688.6|1679.8|1690|1686.4|1676.4|1676.2|2600437
1591599600000|2020-06-08 07:00:00|1707.8|1704|1729.4|1729|1738|1737.6|1700.8|1699.6|5193396
1591603200000|2020-06-08 08:00:00|1729.2|1728.8|1733.8|1733.6|1736|1735.4|1727.4|1727|2442624
1591606800000|2020-06-08 09:00:00|1733.4|1733.4|1754.2|1754|1755|1754.8|1733.2|1733|2743087
1591610400000|2020-06-08 10:00:00|1754|1753.8|1752.8|1752.4|1764.8|1764.2|1749.6|1749.2|2574778
1591614000000|2020-06-08 11:00:00|1752.6|1752.2|1744.8|1744.6|1755.2|1754.6|1742.8|1742.6|1910113
1591617600000|2020-06-08 12:00:00|1744.6|1744.4|1739.2|1739|1750.4|1750|1738.6|1738.2|1819799
1591621200000|2020-06-08 13:00:00|1739.4|1739.2|1727.2|1726.6|1740|1739.8|1720.2|1720|3668291
1591624800000|2020-06-08 14:00:00|1727.4|1726.8|1708|1707.4|1728.8|1728.2|1686.4|1686.2|4779934
1591628400000|2020-06-08 15:00:00|1707.8|1707.6|1714.8|1706|1719.4|1719.2|1704|1703.4|2090124
1591686000000|2020-06-09 07:00:00|1733|1730.8|1674.2|1673|1735|1734|1664.6|1664|4636478
1591689600000|2020-06-09 08:00:00|1674.4|1673.2|1630.8|1630.6|1684.6|1684.2|1627|1626.4|4000944
1591693200000|2020-06-09 09:00:00|1631|1631|1646.8|1646.4|1663.8|1663|1630.8|1631|2120417
1591696800000|2020-06-09 10:00:00|1646.6|1646|1648.2|1647.6|1653.2|1652.8|1639.2|1639|1455893
1591700400000|2020-06-09 11:00:00|1648.4|1647.8|1659.4|1658.8|1662.8|1662.2|1644.2|1643.8|1385120
1591704000000|2020-06-09 12:00:00|1659.6|1659|1651.4|1650.8|1666.2|1665.8|1651|1650.6|1146827
1591707600000|2020-06-09 13:00:00|1651.6|1651|1640|1639.6|1664|1663.6|1638.6|1638|2169200
1591711200000|2020-06-09 14:00:00|1640.4|1639.8|1639.4|1638.8|1643.2|1642.8|1624.8|1624.4|2859199
1591714800000|2020-06-09 15:00:00|1639.2|1638.6|1637.6|1628.4|1646|1645.8|1631.4|1628|1944316
1591772400000|2020-06-10 07:00:00|1642.2|1641.8|1643.6|1643.2|1665|1664.2|1634.2|1633.8|3304594
1591776000000|2020-06-10 08:00:00|1643.4|1643|1614.6|1614.2|1643.4|1643|1609|1608.6|2553801
1591779600000|2020-06-10 09:00:00|1614.8|1614.4|1602.6|1602.2|1615.4|1615.2|1597.4|1597|2394545
1591783200000|2020-06-10 10:00:00|1602.4|1602|1614.8|1614.4|1616.6|1616.2|1595.8|1595.6|1197868
1591786800000|2020-06-10 11:00:00|1615|1614.6|1622.6|1622.2|1624.8|1624.2|1608.8|1608.4|1126273
1591790400000|2020-06-10 12:00:00|1622.8|1622.4|1633|1632.6|1634|1633.6|1621.6|1621.2|999614
1591794000000|2020-06-10 13:00:00|1632.8|1632.4|1608|1607.2|1635.6|1635|1602|1601.6|1635134
1591797600000|2020-06-10 14:00:00|1607.8|1607|1598.4|1598|1612.8|1612.4|1590.6|1590.2|2363808
1591801200000|2020-06-10 15:00:00|1598.2|1597.8|1615.2|1605.4|1615.2|1613|1596.2|1596|1496500
1591858800000|2020-06-11 07:00:00|1534.8|1529.6|1522|1521.6|1547.6|1545.8|1519|1518.8|5073729
1591862400000|2020-06-11 08:00:00|1521.8|1521.4|1528.4|1528|1542|1541.8|1516.2|1516|3085829
1591866000000|2020-06-11 09:00:00|1528.6|1528.2|1544|1543.6|1546|1545.8|1524.6|1524.2|1912207
1591869600000|2020-06-11 10:00:00|1543.8|1543.8|1547.6|1547|1552.8|1552.6|1540.2|1540|1405115
1591873200000|2020-06-11 11:00:00|1547.4|1547.2|1531.6|1531.2|1550.8|1550.2|1528|1527.6|1324633
1591876800000|2020-06-11 12:00:00|1531.4|1531|1524.2|1524|1538.6|1538.2|1517.8|1517.4|2578049
1591880400000|2020-06-11 13:00:00|1524.4|1523.8|1529.2|1528.6|1542|1541.2|1507.4|1506.6|3652192
1591884000000|2020-06-11 14:00:00|1529.4|1528.8|1509.4|1509.2|1535.6|1535.2|1506.4|1506|3376715
1591887600000|2020-06-11 15:00:00|1509.2|1509|1506|1497|1511|1510.4|1500.2|1496.4|6405496
1591945200000|2020-06-12 07:00:00|1478.2|1476.6|1516|1515|1522.4|1521.2|1461.4|1461|4362398
1591948800000|2020-06-12 08:00:00|1516.2|1515.2|1538.4|1538|1544.2|1543.8|1507.4|1507|2445670
1591952400000|2020-06-12 09:00:00|1538.6|1537.8|1549.8|1549.4|1550.8|1550.4|1531|1530.2|1786850
1591956000000|2020-06-12 10:00:00|1549.6|1549.2|1535.8|1535.2|1553|1552.4|1526.8|1526.6|1781780
1591959600000|2020-06-12 11:00:00|1536|1535.4|1532|1531.6|1544.6|1544.2|1530.8|1530.2|1309642
1591963200000|2020-06-12 12:00:00|1531.8|1531.2|1535|1534.4|1538.4|1538|1520.8|1520.6|1558272
1591966800000|2020-06-12 13:00:00|1534.8|1534.2|1536.6|1535.8|1552.6|1552.2|1530.2|1529.8|3073947
1591970400000|2020-06-12 14:00:00|1536.8|1536|1516.4|1516|1545.4|1545|1516.4|1516|3613127
1591974000000|2020-06-12 15:00:00|1516.6|1515.8|1521.4|1512|1526.8|1526.6|1507|1506.6|2118662
1592204400000|2020-06-15 07:00:00|1480.6|1480|1487.4|1486.8|1495|1494.4|1471.2|1470.2|3373375
1592208000000|2020-06-15 08:00:00|1487.2|1487|1505.6|1505.2|1509|1508.4|1481.4|1481|2352947
1592211600000|2020-06-15 09:00:00|1505.4|1505|1507.8|1507.4|1511.4|1511|1490.6|1490.2|1831729
1592215200000|2020-06-15 10:00:00|1508|1507.6|1495.4|1495.2|1514.4|1513.8|1493.4|1493|1395513
1592218800000|2020-06-15 11:00:00|1495.6|1495.4|1498|1497.6|1504.2|1503.6|1491|1490.6|1109375
1592222400000|2020-06-15 12:00:00|1498.2|1497.8|1488|1487.6|1499.6|1499.4|1486.8|1486.4|2826784
1592226000000|2020-06-15 13:00:00|1488.2|1487.8|1480.8|1480.6|1491|1490.6|1466|1465.4|4886307
1592229600000|2020-06-15 14:00:00|1481|1480.4|1502.8|1502.4|1508|1507.8|1476|1475.6|3276399
1592233200000|2020-06-15 15:00:00|1503.2|1502.6|1513|1504.2|1514.8|1514.2|1501.2|1500.6|1603863
1592290800000|2020-06-16 07:00:00|1614.4|1507.2|1541.4|1541|1614.4|1556.4|1537|1507.2|2899814
1592294400000|2020-06-16 08:00:00|1541.6|1541.2|1547.4|1547|1551|1550.6|1531.4|1531|1727101
1592298000000|2020-06-16 09:00:00|1547.6|1547.2|1542|1541.8|1552|1551.8|1539.2|1539|1348892
1592301600000|2020-06-16 10:00:00|1542.2|1542|1551.4|1551.2|1552|1551.8|1541|1540.8|2397402
1592305200000|2020-06-16 11:00:00|1551.6|1551.4|1562.4|1562|1563|1562.8|1550.8|1550.4|1898821
1592308800000|2020-06-16 12:00:00|1562.6|1562.2|1581.4|1580.8|1586|1585.8|1559|1558.8|2191242
1592312400000|2020-06-16 13:00:00|1581.6|1581|1581.6|1581|1582.2|1581.8|1569.4|1568.2|3042143
1592316000000|2020-06-16 14:00:00|1581.8|1581.2|1550.6|1550|1595|1594.4|1547.6|1547|4221232
1592319600000|2020-06-16 15:00:00|1550.4|1549.8|1562.8|1561.8|1567.2|1566.8|1544.4|1543.4|2894494
1592377200000|2020-06-17 07:00:00|1560|1557|1564.4|1563.8|1576|1575.4|1553.6|1553|1989068
1592380800000|2020-06-17 08:00:00|1564.2|1564|1576.2|1575.8|1581.2|1581|1561.6|1561.2|1459688
1592384400000|2020-06-17 09:00:00|1576.4|1576|1552.2|1551.8|1578.6|1578.2|1551.4|1551|1893782
1592388000000|2020-06-17 10:00:00|1552.4|1552|1558.4|1558|1567|1566.8|1546.6|1546.2|1005638
1592391600000|2020-06-17 11:00:00|1558.2|1557.8|1560|1559.6|1564.6|1564.4|1556.4|1556.2|901739
1592395200000|2020-06-17 12:00:00|1560.2|1559.8|1562|1561.6|1567.6|1567.4|1559.2|1558.8|782094
1592398800000|2020-06-17 13:00:00|1562.2|1561.8|1544.4|1543.8|1564.6|1564.2|1539.8|1539.4|2241977
1592402400000|2020-06-17 14:00:00|1544.2|1544|1544.6|1544.2|1546.4|1546|1531|1530.4|3088416
1592406000000|2020-06-17 15:00:00|1544.4|1544.4|1544.2|1535.2|1546|1545.6|1537.6|1535.2|1243664
1592463600000|2020-06-18 07:00:00|1530|1528.8|1537.4|1537|1538|1537.6|1522.4|1521.2|2098036
1592467200000|2020-06-18 08:00:00|1537.2|1536.8|1544.8|1544.6|1546.4|1545.8|1530.8|1530.4|1876379
1592470800000|2020-06-18 09:00:00|1545|1544.4|1527.4|1527|1548.2|1547.8|1524.6|1524.4|1717460
1592474400000|2020-06-18 10:00:00|1527.6|1527.2|1528.2|1528|1533.2|1533|1522.4|1522.2|1053699
1592478000000|2020-06-18 11:00:00|1528.4|1527.8|1516.2|1515.8|1530.4|1530|1511.4|1511|1644054
1592481600000|2020-06-18 12:00:00|1516.4|1516|1518.6|1518.2|1524.8|1524.4|1513.6|1513.2|1394056
1592485200000|2020-06-18 13:00:00|1518.8|1518.4|1510.8|1510.4|1520.8|1520.4|1506|1505.6|2086039
1592488800000|2020-06-18 14:00:00|1511|1510.6|1533.8|1533.4|1538.6|1538.2|1511|1510.6|3065873
1592492400000|2020-06-18 15:00:00|1533.6|1533.2|1534.4|1526.2|1535|1534.6|1527|1525.8|972402
1592550000000|2020-06-19 07:00:00|1544.8|1543.4|1538.8|1538.4|1546|1545.6|1536.6|1536.2|1409828
1592553600000|2020-06-19 08:00:00|1538.6|1538.2|1547.8|1547.2|1548|1547.6|1536.8|1536.4|856219
1592557200000|2020-06-19 09:00:00|1548.2|1547.4|1557|1556.6|1566.4|1566|1548|1547.4|3781121
1592560800000|2020-06-19 10:00:00|1557.2|1556.4|1558.6|1558.4|1561.4|1561|1553|1552.4|796203
1592564400000|2020-06-19 11:00:00|1558.8|1558.6|1555.8|1555.4|1560.8|1560|1550.8|1550.6|567337
1592568000000|2020-06-19 12:00:00|1556|1555.6|1552|1551.6|1557.4|1557|1551.2|1550.8|1080982
1592571600000|2020-06-19 13:00:00|1552.2|1551.4|1549.2|1548.8|1554.8|1554.4|1544|1543.6|2533043
1592575200000|2020-06-19 14:00:00|1549.4|1549|1543.4|1543.2|1555.2|1555|1543.2|1543|1426710
1592578800000|2020-06-19 15:00:00|1543.6|1543.4|1548|1539|1548|1546.4|1540|1538.8|1177448
1592809200000|2020-06-22 07:00:00|1525.6|1522.2|1525.8|1525.2|1532.4|1532.2|1506.2|1505.4|1778312
1592812800000|2020-06-22 08:00:00|1525.6|1525|1533.6|1533.2|1533.8|1533.4|1515.2|1514.6|975861
1592816400000|2020-06-22 09:00:00|1533.4|1533|1524.4|1524.2|1537.6|1537|1522|1521.4|765266
1592820000000|2020-06-22 10:00:00|1524.6|1524|1516.2|1515.4|1530|1529.8|1512.6|1512.4|934949
1592823600000|2020-06-22 11:00:00|1516|1515.6|1522.8|1522.6|1523|1522.6|1512.8|1512.2|723622
1592827200000|2020-06-22 12:00:00|1523|1522.4|1523|1522.6|1526|1525.6|1519.4|1519|479209
1592830800000|2020-06-22 13:00:00|1522.8|1522.4|1527.2|1526.6|1532.8|1532.2|1516.8|1516.4|1642816
1592834400000|2020-06-22 14:00:00|1527.4|1526.8|1516.2|1516|1531|1530.6|1516.2|1516|1540609
1592838000000|2020-06-22 15:00:00|1516|1515.8|1524.2|1516|1524.2|1522.4|1515.2|1515|972492
1592895600000|2020-06-23 07:00:00|1532.8|1350|1554|1553.4|1554.8|1554.4|1522.4|1350|1860212
1592899200000|2020-06-23 08:00:00|1553.8|1553.6|1540.8|1540.4|1554.8|1554.4|1539.8|1539.4|854737
1592902800000|2020-06-23 09:00:00|1540.6|1540.2|1551.4|1550.8|1554.8|1554.6|1538.2|1537.6|740942
1592906400000|2020-06-23 10:00:00|1551.2|1551|1559.4|1559.2|1561.6|1561.2|1549.8|1549.4|839943
1592910000000|2020-06-23 11:00:00|1559.2|1559|1566.8|1566.6|1568.6|1568.4|1556.4|1556|962999
1592913600000|2020-06-23 12:00:00|1566.6|1566.4|1564.8|1564.2|1582.6|1582|1564|1563.6|1708959
1592917200000|2020-06-23 13:00:00|1565|1564.4|1544.6|1544.2|1567|1566.8|1543.2|1543|1656000
1592920800000|2020-06-23 14:00:00|1544.4|1544|1551.2|1550.8|1552|1551.8|1539.4|1539|1956639
1592924400000|2020-06-23 15:00:00|1551|1550.6|1565|1555.8|1572|1565.8|1548.6|1315.8|975417
1592982000000|2020-06-24 07:00:00|1552.6|1550.6|1536.4|1535.6|1574.6|1574.2|1529.8|1529.2|1634076
1592985600000|2020-06-24 08:00:00|1536.2|1535.8|1529.8|1529.2|1536.8|1536|1518|1517.6|1379082
1592989200000|2020-06-24 09:00:00|1530|1529.4|1516.6|1516.2|1533|1532.4|1512.4|1512|1348719
1592992800000|2020-06-24 10:00:00|1516.8|1516.4|1516.2|1515.8|1523|1522.6|1514.6|1514.4|860132
1592996400000|2020-06-24 11:00:00|1516.4|1516|1517.6|1517.2|1522.2|1522|1515.8|1515.6|545196
1593000000000|2020-06-24 12:00:00|1517.8|1517.4|1521.2|1521|1521.6|1521.4|1514.2|1514|725662
1593003600000|2020-06-24 13:00:00|1521.4|1520.8|1505|1504.2|1524.6|1524.2|1503.8|1503.2|2053892
1593007200000|2020-06-24 14:00:00|1504.8|1504|1493|1492.6|1510.4|1510|1490|1489.6|3071750
1593010800000|2020-06-24 15:00:00|1492.8|1492.4|1487.2|1478.8|1496.8|1496.4|1482|1478.2|2361411
1593068400000|2020-06-25 07:00:00|1474.8|1472.4|1471.6|1471|1478.6|1478|1455|1454.4|2700855
1593072000000|2020-06-25 08:00:00|1471.4|1470.8|1494|1493.4|1502.6|1502|1470.8|1470|2145523
1593075600000|2020-06-25 09:00:00|1494.2|1493.6|1487.6|1487.2|1499.4|1499.2|1483|1482.6|871897
1593079200000|2020-06-25 10:00:00|1487.8|1487.4|1490.6|1490.2|1491.4|1491.2|1480.8|1480.4|878505
1593082800000|2020-06-25 11:00:00|1490.4|1490.4|1476|1475.8|1490.6|1490.4|1474.4|1474|907909
1593086400000|2020-06-25 12:00:00|1476.2|1476|1476|1475.6|1482.2|1481.8|1472.8|1472.4|923040
1593090000000|2020-06-25 13:00:00|1475.8|1475.4|1493.2|1492.8|1495.4|1495|1475.6|1475.2|2390429
1593093600000|2020-06-25 14:00:00|1493|1492.6|1498|1497.6|1507.4|1507|1490.4|1490|2731449
1593097200000|2020-06-25 15:00:00|1497.8|1497.4|1499.4|1491.6|1500.6|1500.4|1493.6|1491.6|1374149
1593154800000|2020-06-26 07:00:00|1507|1506.6|1507.8|1507.4|1519|1518.6|1495|1494.6|1193471
1593158400000|2020-06-26 08:00:00|1508|1507.6|1508|1507.8|1514|1513.4|1490|1489.6|894772
1593162000000|2020-06-26 09:00:00|1508.2|1508|1515.6|1515.2|1516.6|1516.4|1507.4|1507|764728
1593165600000|2020-06-26 10:00:00|1515.4|1515|1513.8|1513.2|1517|1516.8|1510.2|1510|545568
1593169200000|2020-06-26 11:00:00|1513.6|1513.4|1506.6|1506.4|1519|1518.6|1505.4|1505.2|831894
1593172800000|2020-06-26 12:00:00|1506.8|1506.6|1502.2|1502|1508|1507.8|1500|1499.6|1016252
1593176400000|2020-06-26 13:00:00|1502.4|1501.8|1497.2|1496.4|1506|1505.6|1491.2|1490.6|1390310
1593180000000|2020-06-26 14:00:00|1497|1496.2|1476.2|1475.8|1497.8|1497.2|1469.2|1469|2520675
1593183600000|2020-06-26 15:00:00|1476.4|1476|1474.6|1474|1477.2|1477|1469.6|1469.2|1244938
1593414000000|2020-06-29 07:00:00|1469.2|1466.8|1465.6|1465.4|1484|1483|1459|1458.6|1935024
1593417600000|2020-06-29 08:00:00|1465.8|1465.2|1463.2|1462.8|1465.8|1465.2|1451.6|1451.2|1410490
1593421200000|2020-06-29 09:00:00|1463.4|1463|1468.6|1468|1474.6|1474.2|1458.2|1458|838746
1593424800000|2020-06-29 10:00:00|1468.4|1467.8|1476|1475.8|1476.4|1476|1461.6|1461|653462
1593428400000|2020-06-29 11:00:00|1476.2|1475.6|1481.6|1481.2|1484.6|1484.2|1472|1471.8|667649
1593432000000|2020-06-29 12:00:00|1481.8|1481.4|1480.4|1480|1484.8|1484.2|1476|1475.6|790571
1593435600000|2020-06-29 13:00:00|1480.6|1480.2|1477.2|1476.8|1482.8|1482.6|1467.4|1467|1729185
1593439200000|2020-06-29 14:00:00|1477.4|1477|1486.6|1486|1493.2|1492.6|1477.4|1476.8|1942109
1593442800000|2020-06-29 15:00:00|1486.8|1486.2|1492.2|1484.2|1492.4|1490.4|1483.2|1483|1853149
1593500400000|2020-06-30 07:00:00|1484.8|1482.6|1455.8|1455.4|1500.8|1499.6|1454.8|1454.4|2408636
1593504000000|2020-06-30 08:00:00|1456|1455.6|1451.4|1451|1460|1459.8|1448.6|1448.4|2135350
1593507600000|2020-06-30 09:00:00|1451.2|1451.2|1451|1450.4|1453.8|1453.2|1444|1443.8|1424723
1593511200000|2020-06-30 10:00:00|1450.8|1450.6|1452.2|1452|1457.8|1457.2|1449.6|1449.4|1029913
1593514800000|2020-06-30 11:00:00|1452.4|1451.8|1455|1454.6|1464|1463.8|1451.6|1451.4|1155667
1593518400000|2020-06-30 12:00:00|1454.8|1454.4|1441.4|1441.2|1455.8|1455.4|1439.8|1439.4|1505967
1593522000000|2020-06-30 13:00:00|1441.6|1441|1426.8|1426|1444.6|1444.2|1423.8|1423|3167479
1593525600000|2020-06-30 14:00:00|1426.6|1426.2|1436.4|1436.2|1439.4|1439|1425.4|1425|2255069
1593529200000|2020-06-30 15:00:00|1436.6|1436.4|1445.4|1437|1445.4|1444.2|1434.2|1433.8|1781294
1593586800000|2020-07-01 07:00:00|1460|1457.2|1462.6|1462.4|1471.4|1471|1448.2|1447.4|1966603
1593590400000|2020-07-01 08:00:00|1462.8|1461.6|1457|1456.8|1470|1469.6|1456|1455.8|1042248
1593594000000|2020-07-01 09:00:00|1457.2|1456.6|1442.8|1442.4|1462|1461.6|1441.8|1441.6|1278825
1593597600000|2020-07-01 10:00:00|1442.6|1442.2|1431.2|1430.6|1445|1444.8|1427.4|1427|1377888
1593601200000|2020-07-01 11:00:00|1431.4|1430.8|1436.6|1436.4|1437.6|1437.4|1420|1419.8|1503110
1593604800000|2020-07-01 12:00:00|1436.8|1436.2|1466.6|1466.2|1467.8|1467.4|1431.4|1431|1761763
1593608400000|2020-07-01 13:00:00|1466.8|1466|1472|1471.4|1479.2|1478.8|1459|1458.4|2964983
1593612000000|2020-07-01 14:00:00|1472.2|1471.6|1472.2|1471.8|1482.2|1481.8|1460.2|1460|2942096
1593615600000|2020-07-01 15:00:00|1472.4|1472|1466.8|1458.4|1487|1472.4|1462.2|1457.8|2342360
1593673200000|2020-07-02 07:00:00|1473.6|1473|1481.2|1480.8|1485.2|1484.8|1468|1467.4|1558327
1593676800000|2020-07-02 08:00:00|1481.4|1480.6|1472.4|1472.2|1483|1482.6|1471.8|1471.4|899579
1593680400000|2020-07-02 09:00:00|1472.2|1472|1463|1462.6|1472.4|1472|1457.4|1457.2|1257990
1593684000000|2020-07-02 10:00:00|1462.8|1462.4|1470|1469.8|1470.2|1470|1455.4|1455|938818
1593687600000|2020-07-02 11:00:00|1470.2|1470|1466.2|1465.8|1472.2|1472|1465.6|1465.2|580765
1593691200000|2020-07-02 12:00:00|1466|1465.6|1478.6|1478.2|1480.6|1480.2|1458.2|1458|1247273
1593694800000|2020-07-02 13:00:00|1478.8|1478.4|1485.2|1484.8|1489.6|1489.2|1476.6|1476|1982883
1593698400000|2020-07-02 14:00:00|1485.4|1484.6|1465.2|1464.8|1489.2|1489|1464.6|1464.2|2148551
1593702000000|2020-07-02 15:00:00|1465|1464.6|1479.6|1465.8|1511.4|1477.6|1461|1417.2|1363274
1593759600000|2020-07-03 07:00:00|1476.8|1476.4|1462.6|1462.2|1479.8|1479|1456|1455.4|1146165
1593763200000|2020-07-03 08:00:00|1462.8|1462|1460.2|1459.6|1463.6|1463|1455.2|1455|795162
1593766800000|2020-07-03 09:00:00|1460|1459.4|1446|1445.8|1460.2|1459.8|1445.4|1445.2|1060092
1593770400000|2020-07-03 10:00:00|1446.2|1445.6|1458.8|1458.2|1459|1458.6|1444.6|1444.4|802439
1593774000000|2020-07-03 11:00:00|1459|1458.4|1450.4|1450|1459.6|1459.2|1448.2|1448|496768
1593777600000|2020-07-03 12:00:00|1450.2|1449.8|1458.8|1458.4|1461.4|1461|1448|1447.6|581397
1593781200000|2020-07-03 13:00:00|1459|1458.6|1459.4|1458.8|1464.6|1464.2|1457.2|1456.8|494839
1593784800000|2020-07-03 14:00:00|1459.2|1458.6|1457.8|1457.4|1461.2|1461|1449.8|1449.4|657779
1593788400000|2020-07-03 15:00:00|1458|1457.6|1455.2|1454.8|1458.2|1458|1451.6|1451|500812
1594018800000|2020-07-06 07:00:00|1493.4|1491.8|1498|1497.2|1515.8|1515|1488.8|1487.4|3771318
1594022400000|2020-07-06 08:00:00|1497.6|1497.4|1488.6|1488|1497.8|1497.6|1486.2|1485.8|1695554
1594026000000|2020-07-06 09:00:00|1488.4|1487.8|1490.6|1490.4|1494|1493.8|1483.6|1483.2|1155506
1594029600000|2020-07-06 10:00:00|1490.8|1490.6|1492.8|1492.2|1498.8|1498.4|1490.6|1490.4|615493
1594033200000|2020-07-06 11:00:00|1492.6|1492|1493.8|1493.4|1494.8|1494.6|1489.8|1489.4|549645
1594036800000|2020-07-06 12:00:00|1494|1493.6|1495.2|1494.8|1501.4|1501.2|1491.8|1491.2|942450
1594040400000|2020-07-06 13:00:00|1495.4|1495|1488.6|1487.8|1496|1495.6|1479.8|1479.2|1722208
1594044000000|2020-07-06 14:00:00|1488.8|1488.2|1483.2|1482.8|1495|1494|1476|1475.8|1946959
1594047600000|2020-07-06 15:00:00|1483.4|1483|1484.6|1476.8|1486|1484|1480|1469|622896
1594105200000|2020-07-07 07:00:00|1475.2|1474|1476.2|1475.8|1479|1477.6|1460.8|1460.6|1448222
1594108800000|2020-07-07 08:00:00|1476|1475.6|1477.2|1476.8|1484.2|1483.8|1472|1471.4|1057386
1594112400000|2020-07-07 09:00:00|1477|1476.6|1474|1473.8|1479|1478.6|1471|1470.4|564650
1594116000000|2020-07-07 10:00:00|1473.8|1473.6|1474.8|1474.6|1475.8|1475.4|1469|1468.6|476621
1594119600000|2020-07-07 11:00:00|1475.2|1475|1477.2|1476.8|1479.6|1479|1473.2|1472.8|496026
1594123200000|2020-07-07 12:00:00|1477.4|1477|1472.8|1472.4|1481.8|1481.4|1472|1471.8|477379
1594126800000|2020-07-07 13:00:00|1473|1472.6|1467.4|1467.2|1477|1476.8|1466.6|1466|1172686
1594130400000|2020-07-07 14:00:00|1464.6|1464|1466|1465.6|1472.4|1472.2|1461.4|1461.2|1605046
1594134000000|2020-07-07 15:00:00|1465.8|1465.4|1469.4|1461.2|1469.4|1468.8|1463|1461.2|863890
1594191600000|2020-07-08 07:00:00|1451.8|1451.6|1458.6|1458.2|1462|1461.4|1443.4|1442.6|1795764
1594195200000|2020-07-08 08:00:00|1458.8|1458.4|1456.2|1455.8|1468.6|1468|1452.2|1452|931537
1594198800000|2020-07-08 09:00:00|1456.4|1456|1443.4|1443|1457.8|1457.2|1440.2|1440|1153082
1594202400000|2020-07-08 10:00:00|1443.2|1442.8|1449.6|1449.2|1450.4|1450|1441.2|1440.8|745827
1594206000000|2020-07-08 11:00:00|1449.8|1449.4|1448.4|1448|1451.4|1451|1443.6|1443.2|545348
1594209600000|2020-07-08 12:00:00|1448.6|1448.2|1443.2|1442.8|1448.6|1448.2|1440.4|1440.2|639888
1594213200000|2020-07-08 13:00:00|1443.4|1443|1455.6|1455|1457|1456.6|1435.4|1435|1940835
1594216800000|2020-07-08 14:00:00|1455.8|1455.2|1444.4|1444.2|1458|1457.8|1442.2|1441.8|1229933
1594220400000|2020-07-08 15:00:00|1444.6|1444.4|1443|1435|1457.8|1445|1435.2|1434.8|1204023
1594278000000|2020-07-09 07:00:00|1456.6|1456.2|1442|1441.4|1458|1457.4|1437.8|1437|926688
1594281600000|2020-07-09 08:00:00|1442.2|1441.6|1437.2|1436.8|1444.8|1444.2|1436.2|1435.6|491130
1594285200000|2020-07-09 09:00:00|1437.4|1437|1439|1438.6|1440|1439.6|1432.6|1432.2|676397
1594288800000|2020-07-09 10:00:00|1438.8|1438.4|1434|1433.4|1439|1438.8|1432.2|1432|459459
1594292400000|2020-07-09 11:00:00|1433.8|1433.6|1435|1434.6|1438.6|1438.4|1433.4|1433|304297
1594296000000|2020-07-09 12:00:00|1435.2|1434.8|1434.6|1434|1438.4|1438|1433|1432.6|370102
1594299600000|2020-07-09 13:00:00|1434.4|1433.8|1428|1427.6|1436.8|1436.4|1423.2|1423|1681781
1594303200000|2020-07-09 14:00:00|1427.8|1427.4|1401.4|1401.2|1428.8|1428.6|1400.6|1400.4|3180670
1594306800000|2020-07-09 15:00:00|1401.2|1401|1400.8|1393|1404.8|1404.6|1392.2|1392|2677670
1594364400000|2020-07-10 07:00:00|1371|1367.6|1385.4|1385.2|1389.4|1389|1366.6|1366|2585568
1594368000000|2020-07-10 08:00:00|1385.6|1385.4|1395|1394.4|1403.2|1402.8|1385.6|1385.4|1768277
1594371600000|2020-07-10 09:00:00|1394.8|1394.6|1394|1393.4|1400.4|1400|1389.6|1389.2|874075
1594375200000|2020-07-10 10:00:00|1393.8|1393.6|1404.4|1404|1405|1404.6|1393|1392.6|501038
1594378800000|2020-07-10 11:00:00|1404.2|1403.8|1393.8|1393.4|1407.6|1407.2|1391.6|1391.4|1440076
1594382400000|2020-07-10 12:00:00|1394|1393.6|1404.6|1404.2|1406.8|1406.2|1390|1389.6|737398
1594386000000|2020-07-10 13:00:00|1404.8|1404.4|1411.6|1411.2|1420.6|1420.2|1402.4|1402|1449379
1594389600000|2020-07-10 14:00:00|1411.4|1411|1413.8|1413.6|1415|1414.6|1399.8|1399.4|2035470
1594393200000|2020-07-10 15:00:00|1413.6|1413.4|1414.8|1406.8|1415.8|1415.4|1411|1379.2|1307797
1594623600000|2020-07-13 07:00:00|1437.8|1436.4|1432.8|1432.4|1444|1443|1431.2|1430.6|1542443
1594627200000|2020-07-13 08:00:00|1432.6|1432.2|1423.6|1423.2|1433|1432.8|1417.8|1417.4|953773
1594630800000|2020-07-13 09:00:00|1423.8|1423.4|1433.2|1433|1434.8|1434.4|1423.2|1422.8|604588
1594634400000|2020-07-13 10:00:00|1433|1432.8|1437.8|1437.4|1438|1437.8|1430.6|1430.2|748425
1594638000000|2020-07-13 11:00:00|1438|1437.6|1445.8|1445.6|1447.8|1447.4|1437|1436.8|970195
1594641600000|2020-07-13 12:00:00|1446|1445.8|1446.4|1446|1449.4|1449.2|1442.8|1442.4|1053738
1594645200000|2020-07-13 13:00:00|1446.2|1445.8|1428.2|1427.8|1449.8|1449.4|1427.8|1427.4|4916420
1594648800000|2020-07-13 14:00:00|1428.4|1428|1441.8|1441.4|1442|1441.8|1428|1427.6|2687834
1594652400000|2020-07-13 15:00:00|1442|1441.6|1445.4|1437.2|1445.4|1443|1435.8|1435.4|764626
1594710000000|2020-07-14 07:00:00|1430|1428|1439.8|1439.2|1448.8|1448.2|1426.6|1425|2100420
1594713600000|2020-07-14 08:00:00|1440|1439.4|1452.4|1452|1457|1456.6|1438.4|1438.2|1213197
1594717200000|2020-07-14 09:00:00|1452.2|1451.8|1463.8|1463.6|1464|1463.6|1449|1448.4|1859490
1594720800000|2020-07-14 10:00:00|1464|1463.8|1460.4|1460|1467.6|1467.2|1452|1451.8|1470041
1594724400000|2020-07-14 11:00:00|1460.6|1460.2|1447.8|1447.4|1460.6|1460.2|1441.8|1441.6|1156740
1594728000000|2020-07-14 12:00:00|1448|1447.6|1438.4|1438|1452.6|1452.2|1437.2|1437|1025766
1594731600000|2020-07-14 13:00:00|1438.2|1438.2|1453.4|1452.8|1455|1454.6|1431.8|1431.4|1701517
1594735200000|2020-07-14 14:00:00|1453.2|1452.6|1457|1456.4|1461.8|1461.6|1448.4|1448|1843011
1594738800000|2020-07-14 15:00:00|1456.8|1456.6|1461|1453.6|1463.4|1463.2|1455.2|1435.8|1602750
1594796400000|2020-07-15 07:00:00|1478.2|1477|1479.4|1479|1491|1490.4|1476.2|1475.2|1953355
1594800000000|2020-07-15 08:00:00|1479.2|1479.2|1467.8|1467.6|1482.6|1482.2|1465.6|1465.2|929872
1594803600000|2020-07-15 09:00:00|1468|1467.4|1475.4|1475|1478.4|1478|1463.2|1463|2225572
1594807200000|2020-07-15 10:00:00|1475.6|1475.2|1486.6|1486.2|1493.8|1493.4|1473.8|1473.4|1327047
1594810800000|2020-07-15 11:00:00|1486.4|1486|1485|1484.8|1491.4|1491|1484.6|1484.2|902822
1594814400000|2020-07-15 12:00:00|1485.4|1485|1487.4|1487|1489.8|1489.4|1482.8|1482.2|1440215
1594818000000|2020-07-15 13:00:00|1487.2|1486.8|1484.8|1484.4|1491.4|1491|1478.4|1478.2|1872561
1594821600000|2020-07-15 14:00:00|1485|1484.6|1493.4|1493.2|1494.8|1494.4|1478.6|1478.2|1734028
1594825200000|2020-07-15 15:00:00|1493.6|1493.4|1488.8|1480.8|1495|1494.8|1481.8|1480.4|1196151
1594882800000|2020-07-16 07:00:00|1477.4|1475|1479.4|1479|1492.6|1492|1474|1472|1123714
1594886400000|2020-07-16 08:00:00|1479.2|1478.8|1471.6|1471.2|1479.6|1479|1471.4|1471|1043637
1594890000000|2020-07-16 09:00:00|1471.4|1471|1476|1475.6|1480|1479.6|1466|1465.6|910644
1594893600000|2020-07-16 10:00:00|1475.8|1475.4|1473|1472.6|1479.8|1479.4|1467.6|1467.4|578565
1594897200000|2020-07-16 11:00:00|1472.8|1472.4|1474.4|1474|1479|1478.6|1471|1470.6|504402
1594900800000|2020-07-16 12:00:00|1474.2|1474.2|1474.2|1473.8|1476.6|1476.4|1469.2|1469|539239
1594904400000|2020-07-16 13:00:00|1474.4|1474|1466.4|1466|1478.6|1478.2|1463.8|1463.2|1585545
1594908000000|2020-07-16 14:00:00|1466.2|1465.8|1472.2|1471.8|1473.6|1473.2|1460.4|1460.2|1363181
1594911600000|2020-07-16 15:00:00|1472|1472|1477|1469.4|1667.6|1477.4|1471.6|1469.4|1008480
1594969200000|2020-07-17 07:00:00|1461.8|1461.6|1452.4|1452|1471.2|1470.8|1450.8|1450.4|1286696
1594972800000|2020-07-17 08:00:00|1452.2|1451.8|1456.4|1456|1458.8|1458.4|1449.4|1449.2|660289
1594976400000|2020-07-17 09:00:00|1456.2|1455.8|1459.8|1459.2|1464.8|1464.4|1451.6|1451.2|730110
1594980000000|2020-07-17 10:00:00|1459.6|1459|1465|1464.6|1465.8|1465.6|1458.8|1458.4|318062
1594983600000|2020-07-17 11:00:00|1465.2|1464.8|1462.8|1462.4|1465.2|1465|1457.6|1457|317486
1594987200000|2020-07-17 12:00:00|1463|1462.6|1456|1455.6|1465|1464.6|1455.4|1455.2|952240
1594990800000|2020-07-17 13:00:00|1455.8|1455.8|1462.6|1462.2|1465.8|1465.6|1455.2|1455|1211577
1594994400000|2020-07-17 14:00:00|1463|1462.4|1455.4|1455.2|1466|1465.6|1449|1448.6|1139906
1594998000000|2020-07-17 15:00:00|1455.2|1455|1453.2|1445.6|1456.4|1456.2|1451|1445.6|777941
1595228400000|2020-07-20 07:00:00|1434.8|1433.4|1426.4|1426|1437.4|1437|1416.2|1416|1905096
1595232000000|2020-07-20 08:00:00|1426.2|1425.8|1440.6|1440.2|1441|1440.8|1421.6|1421|1172079
1595235600000|2020-07-20 09:00:00|1440.8|1440.4|1438.8|1438.4|1445.6|1445.2|1438.8|1438.4|759229
1595239200000|2020-07-20 10:00:00|1438.6|1438.2|1430|1429.8|1439.6|1439.4|1428.4|1428.2|481527
1595242800000|2020-07-20 11:00:00|1430.2|1430|1435.8|1435.6|1438.4|1438.2|1430|1429.6|538296
1595246400000|2020-07-20 12:00:00|1435.6|1435.4|1441.2|1440.8|1443.6|1443.2|1433.8|1433.6|1472622
1595250000000|2020-07-20 13:00:00|1441.4|1441|1424.8|1424.6|1445.8|1445.4|1423.8|1423.4|2054659
1595253600000|2020-07-20 14:00:00|1425|1424.8|1428.4|1428|1432.6|1432.4|1421.2|1421|2134582
1595257200000|2020-07-20 15:00:00|1428.6|1428.2|1429.4|1422.6|1430|1429.8|1424.4|1408.6|1097551
1595314800000|2020-07-21 07:00:00|1437.2|1436.2|1441.8|1441.4|1442.8|1442.2|1429.6|1429|1739080
1595318400000|2020-07-21 08:00:00|1441.6|1441.2|1451.6|1451.2|1451.8|1451.4|1438.2|1438|978827
1595322000000|2020-07-21 09:00:00|1451.8|1451.4|1454.8|1454.4|1457.6|1457.4|1450.2|1450|722204
1595325600000|2020-07-21 10:00:00|1455|1454.6|1452.6|1452.2|1456.8|1456.6|1450.4|1450|560913
1595329200000|2020-07-21 11:00:00|1452.4|1452|1441.4|1441|1452.6|1452.4|1441.2|1441|764746
1595332800000|2020-07-21 12:00:00|1441.2|1440.8|1440.4|1440|1442.4|1442|1438|1437.8|773896
1595336400000|2020-07-21 13:00:00|1440.2|1439.8|1464.6|1464.4|1465|1464.8|1435.4|1435.2|2372652
1595340000000|2020-07-21 14:00:00|1464.8|1464.6|1468.8|1468.4|1471.8|1471.4|1456|1455.8|3400711
1595343600000|2020-07-21 15:00:00|1468.6|1468.2|1471.6|1464|1472.8|1472.6|1467.4|1464|1635655
1595401200000|2020-07-22 07:00:00|1459.2|1457.4|1445|1444.8|1472|1471.4|1443.6|1443.2|1616563
1595404800000|2020-07-22 08:00:00|1444.8|1444.6|1431.4|1431.2|1446.6|1446.2|1431.2|1431|1695724
1595408400000|2020-07-22 09:00:00|1431.2|1431|1440.2|1440|1440.6|1440.2|1423.6|1423.4|1435491
1595412000000|2020-07-22 10:00:00|1440.4|1440.2|1428.2|1428|1441.2|1440.8|1424.2|1424|1126770
1595415600000|2020-07-22 11:00:00|1428|1427.8|1430.6|1430.2|1432.4|1432|1426.8|1426.4|593840
1595419200000|2020-07-22 12:00:00|1430.8|1430|1427.6|1426.8|1431.8|1431.6|1422.8|1422.4|1067572
1595422800000|2020-07-22 13:00:00|1427.4|1426.6|1417.6|1417.2|1427.8|1427.6|1413|1412.8|2327593
1595426400000|2020-07-22 14:00:00|1417.4|1416.8|1411|1410.8|1417.8|1417.6|1406|1405.6|3161403
1595430000000|2020-07-22 15:00:00|1411.2|1411|1411.2|1403.8|1412|1411.8|1407.6|1403|1660073
1595487600000|2020-07-23 07:00:00|1415|1414.4|1427.6|1427|1428.8|1428.4|1405.6|1405|1604353
1595491200000|2020-07-23 08:00:00|1427.8|1427.2|1426.4|1426|1433|1432.8|1424|1423.6|823457
1595494800000|2020-07-23 09:00:00|1426.2|1425.8|1422.2|1421.8|1429.4|1429.2|1420.4|1420.2|432479
1595498400000|2020-07-23 10:00:00|1422.4|1422|1418.6|1418.2|1424.4|1424|1413.2|1413|632708
1595502000000|2020-07-23 11:00:00|1418.4|1418|1415.8|1415.6|1420.8|1420.4|1413.2|1412.8|441551
1595505600000|2020-07-23 12:00:00|1415.6|1415.4|1405.6|1405.2|1415.6|1415.4|1405.2|1405|824305
1595509200000|2020-07-23 13:00:00|1405.4|1405|1406.4|1406|1414.2|1413.8|1401.4|1401|1613240
1595512800000|2020-07-23 14:00:00|1406.2|1405.8|1395.6|1395.2|1407.4|1407|1394.2|1394|2163197
1595516400000|2020-07-23 15:00:00|1395.8|1395.4|1402.2|1394.6|1402.2|1401.2|1393.4|1393.2|1447132
1595574000000|2020-07-24 07:00:00|1409.4|1352.4|1382.8|1382.4|1409.4|1397.4|1381.4|1348.2|2234930
1595577600000|2020-07-24 08:00:00|1383|1382.6|1397|1396.8|1397.2|1396.8|1381.6|1381.4|1226647
1595581200000|2020-07-24 09:00:00|1396.8|1396.6|1400.4|1400|1402|1401.8|1391.4|1391|643276
1595584800000|2020-07-24 10:00:00|1400.6|1400.2|1400.2|1399.8|1406|1405.4|1396|1395.4|678045
1595588400000|2020-07-24 11:00:00|1400|1399.6|1396.8|1396.6|1403|1402.8|1395.4|1395.2|612018
1595592000000|2020-07-24 12:00:00|1397|1396.4|1394.8|1394.4|1399.6|1399.4|1393|1392.8|405802
1595595600000|2020-07-24 13:00:00|1394.6|1394.2|1398.8|1398.2|1401.4|1401|1391.8|1391.2|1500707
1595599200000|2020-07-24 14:00:00|1398.6|1398|1393.2|1393|1403|1402.8|1392.6|1392.2|1504762
1595602800000|2020-07-24 15:00:00|1393.4|1393.2|1386.6|1379.2|1395.6|1395.4|1384.6|1379.2|900333
1595833200000|2020-07-27 07:00:00|1449.4|1353.8|1380|1379.6|1449.4|1393.6|1371.4|1353.8|1772002
1595836800000|2020-07-27 08:00:00|1379.8|1379.4|1381.4|1381|1386.2|1385.8|1377|1376.6|887279
1595840400000|2020-07-27 09:00:00|1381.2|1380.6|1390.4|1390|1391.6|1391|1380.2|1379.8|409587
1595844000000|2020-07-27 10:00:00|1390.2|1390.2|1392.4|1392|1392.6|1392|1386.4|1386|323199
1595847600000|2020-07-27 11:00:00|1392.2|1391.8|1395.8|1395.4|1397|1396.6|1389.8|1389.2|413537
1595851200000|2020-07-27 12:00:00|1395.6|1395.2|1385.8|1385.6|1396.4|1396.2|1382.2|1382|634100
1595854800000|2020-07-27 13:00:00|1385.6|1385.4|1377.4|1377|1386.6|1386.4|1374.2|1374|1462591
1595858400000|2020-07-27 14:00:00|1377.6|1377.2|1376.4|1376|1379.6|1379.4|1372.2|1372|1903449
1595862000000|2020-07-27 15:00:00|1376.2|1376.2|1374.8|1367.4|1376.6|1376.4|1372|1367.4|904003
1595919600000|2020-07-28 07:00:00|1398.4|1348.4|1389.6|1389.2|1398.4|1396.6|1376.4|1348.4|1258599
1595923200000|2020-07-28 08:00:00|1389.8|1389.4|1388.4|1388.2|1395.6|1395.4|1387|1386.8|702636
1595926800000|2020-07-28 09:00:00|1388.2|1388|1385.8|1385.4|1392.2|1391.8|1384.6|1384|963943
1595930400000|2020-07-28 10:00:00|1385.6|1385.2|1380.4|1380.2|1386.2|1386|1372.8|1372.6|728512
1595934000000|2020-07-28 11:00:00|1380.6|1380|1379.8|1379.6|1386.6|1386|1377.4|1377|336630
1595937600000|2020-07-28 12:00:00|1380|1379.8|1379.4|1379|1382.2|1382|1377.4|1377.2|334746
1595941200000|2020-07-28 13:00:00|1379.2|1379.2|1381.4|1380.8|1390|1389.6|1377|1376.6|1212437
1595944800000|2020-07-28 14:00:00|1381.2|1380.6|1380|1379.8|1388|1387.6|1377.2|1377|1449310
1595948400000|2020-07-28 15:00:00|1380.2|1380|1381.4|1373.8|1382|1381.8|1377|1373.8|773031
1596006000000|2020-07-29 07:00:00|1387.8|1345.6|1374.8|1374|1387.8|1378.6|1358.8|1338.8|1530771
1596009600000|2020-07-29 08:00:00|1375|1374.2|1375.4|1375|1377.6|1377.4|1371.2|1371|618452
1596013200000|2020-07-29 09:00:00|1375.6|1375.2|1377.2|1376.8|1380|1379.8|1373|1372.4|612162
1596016800000|2020-07-29 10:00:00|1377.4|1377|1385.2|1384.8|1386.8|1386.6|1376|1375.6|515500
1596020400000|2020-07-29 11:00:00|1385|1384.6|1383|1382.6|1387.6|1387.2|1382|1381.6|800163
1596024000000|2020-07-29 12:00:00|1383.2|1382.8|1380.6|1380.2|1388.6|1388.4|1377.6|1377|607722
1596027600000|2020-07-29 13:00:00|1380.4|1380|1378.4|1377.4|1382.2|1381.8|1371|1370.6|1143832
1596031200000|2020-07-29 14:00:00|1378.2|1377.6|1371.8|1371.6|1378.8|1378.4|1369.4|1369|1138654
1596034800000|2020-07-29 15:00:00|1372|1371.4|1376|1368.8|1432.2|1374|1370.6|1368.8|838380
1596092400000|2020-07-30 07:00:00|1389.4|1351.8|1377.2|1376.6|1396.8|1395.4|1364|1351.8|2395473
1596096000000|2020-07-30 08:00:00|1377|1376.2|1350.2|1350|1377.4|1377.2|1350.2|1350|1872573
1596099600000|2020-07-30 09:00:00|1350|1349.8|1352.8|1352.4|1354.8|1354.2|1340.4|1340.2|1505428
1596103200000|2020-07-30 10:00:00|1353|1352.6|1340.2|1340|1355|1354.6|1336.6|1336.4|1064613
1596106800000|2020-07-30 11:00:00|1340.4|1339.8|1345.6|1345|1348.6|1348.2|1337.4|1337.2|871820
1596110400000|2020-07-30 12:00:00|1345.4|1345.2|1333.2|1333|1346.6|1345.8|1332.8|1332.4|716967
1596114000000|2020-07-30 13:00:00|1333|1332.6|1298.8|1298.4|1333.2|1332.6|1297.8|1297.4|3935778
1596117600000|2020-07-30 14:00:00|1299|1298.2|1286.8|1286.6|1302|1301.4|1282.6|1282.2|3736101
1596121200000|2020-07-30 15:00:00|1287|1286.4|1297.8|1290.8|1300.6|1300.4|1285.6|1285.2|2229286
1596178800000|2020-07-31 07:00:00|1347.8|1277.4|1322.4|1322|1347.8|1327.6|1298.8|1277.4|2382755
1596182400000|2020-07-31 08:00:00|1322.6|1322.2|1315|1314.6|1326|1325.6|1313.4|1313|1441815
1596186000000|2020-07-31 09:00:00|1314.8|1314.4|1304.8|1304.6|1316.6|1316.4|1304.2|1304|1067201
1596189600000|2020-07-31 10:00:00|1304.6|1304.2|1308.6|1308|1314|1313.8|1303|1302.4|943418
1596193200000|2020-07-31 11:00:00|1308.8|1308.2|1302.6|1302.2|1311|1310.6|1297.8|1297.4|1190290
1596196800000|2020-07-31 12:00:00|1302.4|1302.4|1302.8|1302.2|1305.6|1305.4|1298.2|1298|661514
1596200400000|2020-07-31 13:00:00|1303|1302.4|1293.8|1293.2|1309.6|1309.2|1291.4|1291|2083990
1596204000000|2020-07-31 14:00:00|1294.2|1293.4|1270|1269.4|1294.6|1293.6|1266.2|1266|3535202
1596207600000|2020-07-31 15:00:00|1269.8|1269.6|1277.8|1276.8|1278|1277.6|1265.8|1265.2|1610040
1596438000000|2020-08-03 07:00:00|1343.6|1252.2|1263.4|1263|1343.6|1284.2|1249.6|1249.2|3541580
1596441600000|2020-08-03 08:00:00|1263.6|1263.6|1255.6|1255.2|1267.4|1267.2|1250.2|1250|1681584
1596445200000|2020-08-03 09:00:00|1255.8|1255.4|1265|1264.8|1265|1264.8|1254.4|1254.2|1394197
1596448800000|2020-08-03 10:00:00|1264.8|1264.6|1271|1270.8|1275|1274.8|1261.8|1261.4|1003939
1596452400000|2020-08-03 11:00:00|1271.2|1271|1278|1277.8|1279|1278.8|1270.4|1270|1097286
1596456000000|2020-08-03 12:00:00|1278.2|1278|1279.2|1278.8|1282.2|1282|1276.2|1276|874744
1596459600000|2020-08-03 13:00:00|1279.4|1279|1274|1273.6|1288|1287.6|1273.6|1273.2|2034198
1596463200000|2020-08-03 14:00:00|1273.8|1273.8|1285|1284.6|1291.2|1290.8|1273.6|1273.2|2758564
1596466800000|2020-08-03 15:00:00|1285.2|1284.8|1291.8|1288.4|1291.8|1290.8|1283.4|1283|2191835
1596524400000|2020-08-04 07:00:00|1313|1274.4|1318.4|1318|1329.4|1329|1301|1274.4|2637313
1596528000000|2020-08-04 08:00:00|1318.2|1317.8|1327|1326.6|1330.6|1330.2|1308.6|1308.4|1743167
1596531600000|2020-08-04 09:00:00|1326.8|1326.4|1325.4|1325|1327.8|1327.4|1321.2|1320.8|1451233
1596535200000|2020-08-04 10:00:00|1325.2|1325.2|1328.4|1328|1331.4|1330.8|1316.4|1316|1135209
1596538800000|2020-08-04 11:00:00|1328.2|1328.2|1320.8|1320.6|1330.4|1330.2|1316.4|1316|783194
1596542400000|2020-08-04 12:00:00|1320.6|1320.4|1314.4|1314.2|1322.4|1322.2|1311.4|1311|835193
1596546000000|2020-08-04 13:00:00|1314.6|1314|1327.8|1327.4|1329.4|1329.2|1311|1310.4|1783366
1596549600000|2020-08-04 14:00:00|1327.6|1327.2|1329|1328.8|1332|1331.8|1326.8|1326.2|2035349
1596553200000|2020-08-04 15:00:00|1328.8|1328.6|1329.8|1328.8|1333.2|1333|1328.2|1328|1059777
1596610800000|2020-08-05 07:00:00|1360.2|1317.4|1346.8|1346.2|1360.2|1355.2|1339.6|1317.4|1621791
1596614400000|2020-08-05 08:00:00|1346.6|1346.4|1350.6|1350.2|1353.2|1352.8|1332.4|1332|1984591
1596618000000|2020-08-05 09:00:00|1350.8|1350.4|1351.4|1351|1352.8|1352.4|1347.4|1347|762904
1596621600000|2020-08-05 10:00:00|1351.2|1351.2|1358.4|1358.2|1358.4|1358.2|1349.6|1349|651314
1596625200000|2020-08-05 11:00:00|1358.2|1358|1361.8|1361.4|1362|1361.6|1355.2|1355|1070263
1596628800000|2020-08-05 12:00:00|1362|1361.6|1346.6|1346.4|1362|1361.6|1346.6|1346.2|796289
1596632400000|2020-08-05 13:00:00|1346.8|1346.2|1346.2|1345.8|1350.4|1350.2|1341.4|1341|1370071
1596636000000|2020-08-05 14:00:00|1346.4|1345.6|1345.8|1345.6|1348.2|1347.8|1338|1337.4|1494723
1596639600000|2020-08-05 15:00:00|1346|1345.8|1346.4|1345.8|1349.4|1349.2|1345.6|1345|807018
1596697200000|2020-08-06 07:00:00|1439.2|1303|1329.4|1329|1439.2|1341.4|1319.2|1298.4|1237870
1596700800000|2020-08-06 08:00:00|1329.2|1328.8|1325|1324.6|1329.2|1329|1318.4|1318|1008275
1596704400000|2020-08-06 09:00:00|1324.8|1324.2|1328.4|1328.2|1331.6|1331.4|1323.6|1323|374453
1596708000000|2020-08-06 10:00:00|1328.6|1328|1307|1306.6|1329|1328.6|1305|1304.6|825962
1596711600000|2020-08-06 11:00:00|1307.4|1306.8|1311|1310.6|1314.8|1314.4|1305.4|1305.2|3263361
1596715200000|2020-08-06 12:00:00|1310.8|1310.4|1323.8|1323.2|1324.6|1324.4|1308.4|1308|930827
1596718800000|2020-08-06 13:00:00|1323.6|1323.4|1323.8|1323.4|1325|1324.6|1314|1313.4|917269
1596722400000|2020-08-06 14:00:00|1323.6|1323.6|1323.2|1322.6|1329.4|1329.2|1318.2|1318|1354694
1596726000000|2020-08-06 15:00:00|1323|1322.8|1332.6|1321.6|1332.6|1323.8|1318.8|1318.6|791675
1596783600000|2020-08-07 07:00:00|1338|1288.4|1312.4|1311.8|1338|1319.2|1306.8|1288.4|808236
1596787200000|2020-08-07 08:00:00|1312|1312|1303.6|1303.2|1312.8|1312.4|1302.2|1301.8|558031
1596790800000|2020-08-07 09:00:00|1303.4|1303.4|1300|1299.6|1304|1303.8|1297.6|1297.2|926705
1596794400000|2020-08-07 10:00:00|1299.8|1299.4|1301.8|1301.2|1301.8|1301.2|1297|1296.8|683258
1596798000000|2020-08-07 11:00:00|1302|1301.4|1301.6|1301.4|1303.8|1303.6|1298.2|1298|645416
1596801600000|2020-08-07 12:00:00|1301.8|1301.6|1306.8|1306.4|1314.6|1314.2|1300.8|1300.4|584433
1596805200000|2020-08-07 13:00:00|1306.6|1306.2|1306.2|1305.6|1309|1308.8|1301.8|1301.6|975232
1596808800000|2020-08-07 14:00:00|1306|1305.4|1295.8|1295.6|1307.2|1306.8|1295.8|1295.6|1849836
1596812400000|2020-08-07 15:00:00|1296|1295.8|1300|1298.8|1302.8|1302.6|1295.8|1295.6|1040889
1597042800000|2020-08-10 07:00:00|1331.6|1309.2|1332.2|1331.2|1339.2|1339|1311|1309.2|2099462
1597046400000|2020-08-10 08:00:00|1332|1331|1319.8|1319.6|1332|1331.4|1315|1314.6|917411
1597050000000|2020-08-10 09:00:00|1320|1319.8|1321.4|1321|1325.4|1325.2|1318.2|1318|587394
1597053600000|2020-08-10 10:00:00|1321.6|1321.2|1320.8|1320.4|1324|1323.4|1316.4|1316|560436
1597057200000|2020-08-10 11:00:00|1320.6|1320.2|1317.6|1317.2|1320.8|1320.4|1314.8|1314.6|413399
1597060800000|2020-08-10 12:00:00|1317.8|1317.4|1324.2|1323.8|1325|1324.8|1317.6|1317.2|417134
1597064400000|2020-08-10 13:00:00|1324|1323.6|1329.2|1328.8|1338.8|1338.6|1323.4|1323.2|1310623
1597068000000|2020-08-10 14:00:00|1329|1328.6|1328.4|1328|1334.4|1334.2|1325.8|1325.2|1184545
1597071600000|2020-08-10 15:00:00|1328.2|1327.8|1336|1267.2|1336|1329.4|1326|1267.2|783227
1597129200000|2020-08-11 07:00:00|1359.6|1315.6|1370.2|1369.8|1371.2|1371|1343.2|1315.6|2422154
1597132800000|2020-08-11 08:00:00|1370|1369.6|1382|1381.8|1383|1382.8|1367|1366.8|1945586
1597136400000|2020-08-11 09:00:00|1382.4|1382|1382|1381.6|1384.4|1384|1375.6|1375.4|1044686
1597140000000|2020-08-11 10:00:00|1381.8|1381.4|1392.4|1392|1392.6|1392.4|1380.2|1380|1459537
1597143600000|2020-08-11 11:00:00|1392.2|1391.6|1391.4|1391.2|1396|1395.6|1388|1387.8|1326771
1597147200000|2020-08-11 12:00:00|1391.6|1391.4|1386|1385.8|1391.8|1391.4|1385.4|1385.2|759092
1597150800000|2020-08-11 13:00:00|1385.8|1385.6|1380.4|1379.6|1389.2|1389|1378.8|1378.2|1527386
1597154400000|2020-08-11 14:00:00|1380.2|1379.8|1370.2|1370|1382.6|1382.2|1365.4|1365.2|2004643
1597158000000|2020-08-11 15:00:00|1370.4|1370.2|1382.6|1257|1382.6|1377.2|1369|1257|1214934
1597215600000|2020-08-12 07:00:00|1398.4|1345.2|1397|1396.6|1800|1399.8|1369.6|1200|2084950
1597219200000|2020-08-12 08:00:00|1397.2|1396.4|1395|1394.6|1398|1397.8|1386.6|1386|952529
1597222800000|2020-08-12 09:00:00|1395.2|1394.8|1384.6|1384.2|1398.2|1398|1383.4|1383|979033
1597226400000|2020-08-12 10:00:00|1384.8|1384.4|1395.6|1395|1396.6|1396.2|1383|1382.6|661289
1597230000000|2020-08-12 11:00:00|1395.4|1394.8|1394.4|1394.2|1396.6|1396.4|1392|1391.6|464974
1597233600000|2020-08-12 12:00:00|1394.6|1394|1401.8|1401.4|1405|1404.8|1394.2|1393.8|1108641
1597237200000|2020-08-12 13:00:00|1402|1401.6|1396.8|1396.4|1407|1406.8|1393.6|1393|1457491
1597240800000|2020-08-12 14:00:00|1396.6|1396.2|1407.8|1407.6|1409.6|1409.2|1394.4|1394|1819312
1597244400000|2020-08-12 15:00:00|1407.6|1407.4|1403.2|1402|1410|1409.8|1400|1399.8|1444234
1597302000000|2020-08-13 07:00:00|1438.6|1352.8|1375|1374.6|1438.6|1388.2|1373.6|1346.6|1414061
1597305600000|2020-08-13 08:00:00|1375.2|1374.8|1368.8|1368.6|1375.8|1375.4|1363.6|1363.4|852315
1597309200000|2020-08-13 09:00:00|1369.2|1368.4|1372.6|1372.2|1373.6|1373.4|1368.2|1368|555238
1597312800000|2020-08-13 10:00:00|1372.4|1372.4|1369.2|1368.8|1375|1374.6|1368|1367.8|353953
1597316400000|2020-08-13 11:00:00|1369.4|1369|1367.4|1367|1370.6|1370.4|1365|1364.6|442977
1597320000000|2020-08-13 12:00:00|1367.2|1367.2|1373.4|1373.2|1375|1374.8|1363.8|1363.4|604372
1597323600000|2020-08-13 13:00:00|1373.6|1373.4|1363.8|1363.6|1374|1373.8|1359.2|1359|1035670
1597327200000|2020-08-13 14:00:00|1363.6|1363.4|1351.6|1351.4|1365.8|1365.6|1348.8|1348.6|1346579
1597330800000|2020-08-13 15:00:00|1351.8|1351.6|1381|1320.6|1381|1351.8|1346.4|1320.6|895806
1597388400000|2020-08-14 07:00:00|1368.2|1320|1323.8|1323.2|1368.2|1345|1317.6|1317.2|2034011
1597392000000|2020-08-14 08:00:00|1323.6|1323.4|1308.2|1307.8|1324|1323.8|1305.4|1305|1669345
1597395600000|2020-08-14 09:00:00|1307.8|1307.6|1311.4|1311.2|1314|1313.6|1303.8|1303.6|944636
1597399200000|2020-08-14 10:00:00|1311.6|1311.4|1317.8|1317.4|1318.8|1318.6|1306.8|1306.4|706825
1597402800000|2020-08-14 11:00:00|1318|1317.6|1318.4|1318.2|1321|1320.6|1313.6|1313.2|970782
1597406400000|2020-08-14 12:00:00|1318.6|1318.4|1315.8|1315.4|1323.8|1323.6|1315.2|1315|897141
1597410000000|2020-08-14 13:00:00|1315.6|1315.6|1317.4|1317.2|1318.2|1317.8|1307.4|1307.2|1167276
1597413600000|2020-08-14 14:00:00|1317.8|1317|1317.2|1317|1321.4|1321|1315.8|1315.6|1268970
1597417200000|2020-08-14 15:00:00|1317.4|1317.2|1317.6|1317|1319.8|1319.6|1314.6|1314.4|1071967
1597647600000|2020-08-17 07:00:00|1370.2|1286.6|1318.6|1318.2|1370.2|1329.6|1307.8|1286.6|1095980
1597651200000|2020-08-17 08:00:00|1318.4|1318|1313.4|1313|1318.8|1318.4|1306.6|1306.4|641113
1597654800000|2020-08-17 09:00:00|1313.2|1312.8|1311.6|1311.2|1316.8|1316.4|1310.4|1310.2|546511
1597658400000|2020-08-17 10:00:00|1311.4|1311|1319.8|1319.2|1319.8|1319.4|1310|1309.8|683393
1597662000000|2020-08-17 11:00:00|1319.6|1319.4|1314.8|1314.6|1320|1319.6|1314.2|1314|451555
1597665600000|2020-08-17 12:00:00|1314.6|1314.4|1313.8|1313.4|1317.6|1317.2|1312.4|1312|570804
1597669200000|2020-08-17 13:00:00|1314|1313.6|1314.2|1314|1319|1318.8|1313|1312.6|1022279
1597672800000|2020-08-17 14:00:00|1314.4|1314.2|1313.2|1313|1316|1315.8|1311|1310.4|1253922
1597676400000|2020-08-17 15:00:00|1313.4|1312.8|1307|1306.8|1314|1313.6|1307|1306.8|832606
1597734000000|2020-08-18 07:00:00|1321|1273.4|1301.8|1301.4|1321|1303|1285.2|1273.4|1560388
1597737600000|2020-08-18 08:00:00|1302|1301.6|1311.2|1311|1315.4|1315.2|1301.6|1301.2|848987
1597741200000|2020-08-18 09:00:00|1311.4|1311.2|1315|1314.8|1316|1315.6|1309.4|1309|726783
1597744800000|2020-08-18 10:00:00|1314.8|1314.6|1315|1314.6|1315.8|1315.6|1312.4|1312.2|491243
1597748400000|2020-08-18 11:00:00|1315.2|1314.8|1306.8|1306.4|1317.2|1316.8|1305.6|1305.4|694051
1597752000000|2020-08-18 12:00:00|1306.6|1306.6|1304.6|1304.4|1310.4|1310|1303.8|1303.6|522542
1597755600000|2020-08-18 13:00:00|1304.4|1304.2|1299.6|1299.2|1306.4|1306|1294.8|1294.4|1435273
1597759200000|2020-08-18 14:00:00|1299.8|1299.4|1290.8|1290.6|1300.6|1300.2|1288.4|1288|1383858
1597762800000|2020-08-18 15:00:00|1291|1290.8|1290.4|1289.8|1292.4|1292.2|1288.2|1288|847639
1597820400000|2020-08-19 07:00:00|1301.8|1263.2|1285.2|1284.8|1301.8|1293.8|1278|1263.2|1522273
1597824000000|2020-08-19 08:00:00|1285|1285|1282.2|1281.8|1286.6|1286.2|1279.4|1279|803636
1597827600000|2020-08-19 09:00:00|1282|1281.6|1281.4|1281.2|1286.4|1286|1280.4|1280|554398
1597831200000|2020-08-19 10:00:00|1281.6|1281.4|1279.2|1279|1282|1281.6|1274.6|1274.2|718432
1597834800000|2020-08-19 11:00:00|1279.4|1279.2|1282.6|1282.2|1284.2|1283.8|1277.4|1277|713501
1597838400000|2020-08-19 12:00:00|1282.8|1282.4|1285.4|1285|1285.8|1285.6|1277.4|1277.2|2107727
1597842000000|2020-08-19 13:00:00|1285.6|1285.2|1287|1286.6|1290.2|1290|1279.8|1279|1011901
1597845600000|2020-08-19 14:00:00|1286.8|1286.4|1292|1291.6|1294.4|1294.2|1285.2|1285|990977
1597849200000|2020-08-19 15:00:00|1292.2|1291.8|1298.6|1297.8|1299|1298.6|1291.4|1291.2|741028
1597906800000|2020-08-20 07:00:00|1306|1245.8|1277.6|1277.2|1306|1287|1272|1243.6|1351903
1597910400000|2020-08-20 08:00:00|1277.8|1277.4|1276.2|1275.6|1279|1278.6|1266.4|1266|1315794
1597914000000|2020-08-20 09:00:00|1276|1275.8|1277.2|1277|1281|1280.8|1275.4|1275|668516
1597917600000|2020-08-20 10:00:00|1277.4|1277.2|1286.6|1286.2|1289.4|1289|1276.4|1276.2|672626
1597921200000|2020-08-20 11:00:00|1286.8|1286.4|1281.2|1280.8|1288.4|1288|1280.4|1280|449792
1597924800000|2020-08-20 12:00:00|1281|1281|1279.4|1279|1282.4|1282|1277|1276.6|460099
1597928400000|2020-08-20 13:00:00|1279.2|1278.8|1275.4|1274.8|1279.4|1278.8|1270.8|1270.6|1196816
1597932000000|2020-08-20 14:00:00|1275.2|1274.6|1273|1272.8|1282.4|1282.2|1272|1271.8|1403465
1597935600000|2020-08-20 15:00:00|1273.2|1273|1277.2|1214.6|1282.4|1273|1267.8|1214.6|976589
1597993200000|2020-08-21 07:00:00|1307.2|1245.6|1265.6|1265.4|1307.2|1277.2|1260|1245.6|1344982
1597996800000|2020-08-21 08:00:00|1265.8|1265.6|1259.6|1259.2|1265.8|1265.6|1257.4|1257.2|1009324
1598000400000|2020-08-21 09:00:00|1259.4|1259.4|1265.8|1265.4|1270.6|1270.4|1257.6|1257.2|653508
1598004000000|2020-08-21 10:00:00|1265.6|1265.2|1262.6|1262.2|1267.2|1266.6|1259.6|1259.4|580302
1598007600000|2020-08-21 11:00:00|1262.8|1262.4|1257.4|1257|1267.4|1267.2|1256.4|1256.2|612532
1598011200000|2020-08-21 12:00:00|1257.2|1256.8|1253.4|1253|1257.2|1257|1250.4|1250.2|1262728
1598014800000|2020-08-21 13:00:00|1253.2|1252.8|1260.4|1259.8|1261.6|1261.2|1249.2|1249|1775694
1598018400000|2020-08-21 14:00:00|1260.2|1259.6|1258.6|1258.2|1264.2|1264|1256.6|1256.4|992890
1598022000000|2020-08-21 15:00:00|1258.4|1258|1257|1249.4|1270.4|1258.4|1254.2|1237.6|711599
1598252400000|2020-08-24 07:00:00|1275.2|1240.4|1292.4|1292|1297|1296.8|1267.8|1240.4|1488636
1598256000000|2020-08-24 08:00:00|1292.2|1292.2|1294.6|1294.2|1294.8|1294.6|1281.2|1281|4744037
1598259600000|2020-08-24 09:00:00|1294.4|1294|1297.4|1296.8|1301.8|1301.6|1291.4|1291.2|1227080
1598263200000|2020-08-24 10:00:00|1297.6|1297|1296|1295.8|1300.8|1300.4|1294.2|1294|552476
1598266800000|2020-08-24 11:00:00|1295.8|1295.6|1298.2|1297.8|1300|1299.8|1293.6|1293.2|548694
1598270400000|2020-08-24 12:00:00|1298.4|1298|1291.4|1291.2|1298.4|1298.2|1288.2|1288|487135
1598274000000|2020-08-24 13:00:00|1291.6|1291.4|1282|1281.6|1292.4|1292.2|1276.6|1276.2|1459103
1598277600000|2020-08-24 14:00:00|1282.2|1281.8|1300.4|1300.2|1300.6|1300.2|1280.4|1280.2|1524982
1598281200000|2020-08-24 15:00:00|1300.2|1300|1309.8|1302.2|1315.4|1307.4|1300|1299.6|1347982
1598338800000|2020-08-25 07:00:00|1318|1278.6|1315.6|1315.2|1323.8|1323.6|1301.2|1278.6|2317834
1598342400000|2020-08-25 08:00:00|1315.4|1315|1309.2|1308.8|1316|1315.8|1307.2|1307|1133924
1598346000000|2020-08-25 09:00:00|1309|1309|1305.6|1305.4|1309|1309|1302.6|1302.4|848526
1598349600000|2020-08-25 10:00:00|1305.8|1305.6|1305|1304.6|1307.4|1307.2|1301.2|1301|574522
1598353200000|2020-08-25 11:00:00|1304.8|1304.8|1305.4|1305.2|1308.4|1308.2|1303.8|1303.6|552487
1598356800000|2020-08-25 12:00:00|1305.6|1305.4|1304.4|1304.2|1308.8|1308.6|1302.6|1302.4|668367
1598360400000|2020-08-25 13:00:00|1304.6|1304.4|1292.4|1291.8|1307.2|1306.8|1290.2|1290|1585063
1598364000000|2020-08-25 14:00:00|1292.2|1291.6|1274.6|1274.2|1294|1293.6|1270.2|1270|2219787
1598367600000|2020-08-25 15:00:00|1274.4|1274|1273.6|1266.6|1275.8|1275.6|1268.4|1266.2|1154846
1598425200000|2020-08-26 07:00:00|1279|1232.6|1277.6|1277|1283.6|1283|1253.8|1232.6|2213123
1598428800000|2020-08-26 08:00:00|1277.8|1277.2|1276.4|1276|1282|1281.8|1271.4|1271|949470
1598432400000|2020-08-26 09:00:00|1276.6|1276.2|1276.6|1276.4|1283.6|1283.2|1274.4|1274|728615
1598436000000|2020-08-26 10:00:00|1276.8|1276.2|1274.4|1274.2|1278.2|1278|1273.2|1273|381349
1598439600000|2020-08-26 11:00:00|1274.2|1274|1272.6|1272.2|1277.4|1277|1271.4|1271.2|441999
1598443200000|2020-08-26 12:00:00|1272.4|1272.4|1279|1278.6|1280.6|1280.4|1271.8|1271.4|660571
1598446800000|2020-08-26 13:00:00|1278.8|1278.8|1276|1275.6|1282.8|1282.6|1270.6|1270.4|1317892
1598450400000|2020-08-26 14:00:00|1276.2|1275.8|1268|1267.6|1280|1279.8|1267.4|1267|1384900
1598454000000|2020-08-26 15:00:00|1268.2|1267.8|1274.6|1267|1274.6|1273|1266.8|1266.6|854320
1598511600000|2020-08-27 07:00:00|1283|1238|1267|1266.6|1310|1279.4|1259.8|1205|1705297
1598515200000|2020-08-27 08:00:00|1266.8|1266.4|1262.8|1262.4|1269.2|1268.8|1261.4|1261|849300
1598518800000|2020-08-27 09:00:00|1262.6|1262.6|1257.4|1257|1263.2|1263|1255.8|1255.6|914168
1598522400000|2020-08-27 10:00:00|1257.2|1256.8|1260|1259.6|1264.2|1264|1256.2|1256|485292
1598526000000|2020-08-27 11:00:00|1260.2|1259.8|1257.4|1257.2|1261.2|1261|1256.2|1256|571616
1598529600000|2020-08-27 12:00:00|1257.2|1257|1263|1262.8|1266.8|1266.6|1257.2|1257|546863
1598533200000|2020-08-27 13:00:00|1263.2|1262.6|1272|1271.4|1274|1273.8|1263|1262.6|2029161
1598536800000|2020-08-27 14:00:00|1271.8|1271.2|1269.4|1269|1274.6|1274|1266.6|1266.2|1354894
1598540400000|2020-08-27 15:00:00|1269.2|1268.8|1265.2|1258|1269.2|1269|1261.6|1257.2|753941
1598598000000|2020-08-28 07:00:00|1298.2|1243.4|1257|1256.8|1298.2|1273.4|1254.8|1243.4|1968504
1598601600000|2020-08-28 08:00:00|1257.2|1257|1262.6|1262.4|1273|1272.6|1255.4|1255|1459764
1598605200000|2020-08-28 09:00:00|1262.8|1262.6|1273.8|1273.4|1274.4|1274.2|1260.6|1260.2|744472
1598608800000|2020-08-28 10:00:00|1274.2|1273.6|1268.8|1268.6|1274.6|1274.4|1264.6|1264.2|594036
1598612400000|2020-08-28 11:00:00|1269|1268.8|1274.2|1274|1274.6|1274.4|1268|1267.8|642462
1598616000000|2020-08-28 12:00:00|1274.4|1274.2|1266|1265.8|1274.4|1274.2|1265.2|1265|714175
1598619600000|2020-08-28 13:00:00|1266.2|1266|1270.4|1270|1276|1275.6|1263.8|1263.6|1069972
1598623200000|2020-08-28 14:00:00|1270.2|1270.2|1263.6|1263.2|1271|1270.6|1259|1258.6|1345675
1598626800000|2020-08-28 15:00:00|1263.4|1263.4|1265.4|1258|1267.6|1267.4|1261.8|1258|710834
1598857200000|2020-08-31 07:00:00|1289.8|1256.6|1285|1284.6|1290.8|1290.4|1277.4|1256.6|1641562
1598860800000|2020-08-31 08:00:00|1285.2|1284.4|1290.2|1290|1291.2|1291|1283.6|1283|644237
1598864400000|2020-08-31 09:00:00|1290.4|1290.2|1288.8|1288.6|1290.8|1290.6|1286.2|1286|456828
1598868000000|2020-08-31 10:00:00|1289|1288.4|1285.4|1285.2|1289|1288.4|1283.6|1283.2|389610
1598871600000|2020-08-31 11:00:00|1285.6|1285|1287.6|1287.4|1288|1287.8|1282.4|1282.2|320688
1598875200000|2020-08-31 12:00:00|1287.4|1287.2|1278|1277.8|1287.8|1287.6|1277.6|1277.2|583345
1598878800000|2020-08-31 13:00:00|1278.2|1277.6|1261.2|1260.8|1278.6|1278.2|1258.2|1258|1727126
1598882400000|2020-08-31 14:00:00|1261|1261|1261|1260.8|1267|1266.8|1259.2|1259|1246525
1598886000000|2020-08-31 15:00:00|1260.8|1260.6|1250.8|1247.8|1260.8|1260.8|1248.4|1247.4|1560672
1598943600000|2020-09-01 07:00:00|1267|1228.8|1246.4|1245.8|1267|1256|1233.6|1228.8|2678697
1598947200000|2020-09-01 08:00:00|1246.2|1245.6|1235.8|1235.6|1249.4|1249|1235.4|1235|2051306
1598950800000|2020-09-01 09:00:00|1236|1235.8|1231.4|1231|1238.4|1238|1230.8|1230.4|1638467
1598954400000|2020-09-01 10:00:00|1231.2|1230.8|1234.4|1234|1237.6|1237.4|1229.8|1229.6|1059339
1598958000000|2020-09-01 11:00:00|1234.6|1234.2|1230.4|1230.2|1236.4|1236|1230.2|1230|745591
1598961600000|2020-09-01 12:00:00|1230.2|1230|1223.2|1223|1232.8|1232.2|1222.6|1222.4|1113032
1598965200000|2020-09-01 13:00:00|1223|1222.8|1219.2|1218.8|1223.2|1223|1209.6|1209|3258757
1598968800000|2020-09-01 14:00:00|1219|1218.6|1236.8|1236.6|1238|1237.8|1218|1217.6|2075022
1598972400000|2020-09-01 15:00:00|1237|1236.8|1235|1227.6|1239.4|1239.2|1233.2|1227.6|1164980
1599030000000|2020-09-02 07:00:00|1242.2|1213.8|1237.6|1237.4|1248.6|1248.4|1233.8|1213.8|1513881
1599033600000|2020-09-02 08:00:00|1237.4|1237.2|1249.4|1249.2|1253.4|1253.2|1235.4|1235.2|1676168
1599037200000|2020-09-02 09:00:00|1249.6|1249|1251.2|1251|1253.8|1253.6|1246|1245.8|990302
1599040800000|2020-09-02 10:00:00|1251.4|1251.2|1251|1250.8|1255.4|1255.2|1250.4|1250.2|924390
1599044400000|2020-09-02 11:00:00|1251.2|1251|1248.4|1248.2|1252.6|1252.2|1247.6|1247.4|511545
1599048000000|2020-09-02 12:00:00|1248.6|1248.4|1241|1240.8|1249.8|1249.6|1239.6|1239.4|575502
1599051600000|2020-09-02 13:00:00|1241.2|1240.6|1235.8|1235.2|1241.8|1241.4|1227.8|1227.4|1572595
1599055200000|2020-09-02 14:00:00|1235.6|1235.4|1230.4|1230|1237.2|1236.8|1228.2|1228|1796156
1599058800000|2020-09-02 15:00:00|1230.2|1230.2|1227.6|1220.8|1232.6|1232.4|1224.8|1220.8|1361288
1599116400000|2020-09-03 07:00:00|1248.2|1202.4|1246.4|1246|1249.4|1249.2|1229.6|1202.4|2103901
1599120000000|2020-09-03 08:00:00|1246.2|1245.8|1242|1241.6|1249.4|1249.2|1237|1236.8|1365742
1599123600000|2020-09-03 09:00:00|1241.8|1241.4|1237|1236.4|1241.8|1241.6|1234.6|1234.4|919768
1599127200000|2020-09-03 10:00:00|1236.8|1236.2|1239.4|1239|1246.8|1246.6|1236.6|1236|1491590
1599130800000|2020-09-03 11:00:00|1239.2|1239.2|1236.8|1236.4|1245.6|1245.4|1235.6|1235.4|774368
1599134400000|2020-09-03 12:00:00|1236.6|1236.2|1235.6|1235.2|1241.4|1241|1232.4|1232.2|699622
1599138000000|2020-09-03 13:00:00|1235.4|1235.4|1246.4|1245.8|1249.8|1249.6|1226.6|1226.2|2188887
1599141600000|2020-09-03 14:00:00|1246.2|1246|1245.6|1245.2|1252|1251.8|1243.6|1243.2|1996045
1599145200000|2020-09-03 15:00:00|1245.8|1245.4|1231.6|1224.2|1246|1245.4|1229|1224.2|2066354
1599202800000|2020-09-04 07:00:00|1248.2|1193.8|1242.2|1242|1256.4|1245|1218.8|1190.6|2069020
1599206400000|2020-09-04 08:00:00|1242|1241.8|1240|1239.8|1249.2|1249|1238.6|1238.4|1236824
1599210000000|2020-09-04 09:00:00|1239.8|1239.6|1249.2|1248.8|1251|1250.6|1237.6|1237.2|1275395
1599213600000|2020-09-04 10:00:00|1249.4|1249|1248.4|1248|1251|1250.8|1246|1245.8|983315
1599217200000|2020-09-04 11:00:00|1248.2|1248.2|1236.8|1236.4|1248.8|1248.6|1234.4|1234|970076
1599220800000|2020-09-04 12:00:00|1237|1236.6|1248.6|1248.4|1251.6|1251.4|1236.6|1236.2|1083043
1599224400000|2020-09-04 13:00:00|1248.4|1248.2|1236.8|1236.6|1252.6|1252.4|1234.4|1234|1757456
1599228000000|2020-09-04 14:00:00|1236.6|1236.4|1222.4|1222.2|1241.2|1240.8|1219.2|1219|3393467
1599231600000|2020-09-04 15:00:00|1222.2|1222|1219.8|1219|1223.2|1222.6|1214.6|1214.2|2554586
1599462000000|2020-09-07 07:00:00|1285.4|1187.6|1224|1223.4|1289.2|1235.6|1217.6|1187.6|1581126
1599465600000|2020-09-07 08:00:00|1224.2|1223.8|1219|1218.6|1229.2|1229|1216.8|1216.2|1277263
1599469200000|2020-09-07 09:00:00|1219.2|1218.4|1224.4|1224.2|1226.6|1226.4|1218.8|1218.4|532673
1599472800000|2020-09-07 10:00:00|1224.6|1224.4|1223.6|1223.4|1229.6|1229.2|1223.4|1223|515716
1599476400000|2020-09-07 11:00:00|1223.8|1223.6|1230.6|1230.2|1230.8|1230.6|1223|1222.8|494428
1599480000000|2020-09-07 12:00:00|1230.4|1230.4|1232.6|1232.2|1234.4|1234|1230|1229.8|493588
1599483600000|2020-09-07 13:00:00|1232.4|1232|1237|1236.8|1240.4|1240|1229.4|1229.2|999233
1599487200000|2020-09-07 14:00:00|1236.8|1236.6|1244|1243.8|1247.6|1247.4|1236.8|1236.4|949858
1599490800000|2020-09-07 15:00:00|1244.2|1244|1253.8|1203|1253.8|1250.2|1243.6|1198.6|935634
1599548400000|2020-09-08 07:00:00|1257.2|1220.2|1246.6|1246.4|1261|1260.6|1244.4|1220.2|1317373
1599552000000|2020-09-08 08:00:00|1246.8|1246.2|1229.2|1228.8|1246.8|1246.4|1227.6|1227.2|1317730
1599555600000|2020-09-08 09:00:00|1229|1228.6|1224.6|1224.4|1230.8|1230.6|1222.2|1222|1039603
1599559200000|2020-09-08 10:00:00|1224.8|1224.6|1217.8|1217.6|1226.4|1226.2|1216.2|1215.8|1205324
1599562800000|2020-09-08 11:00:00|1217.6|1217.4|1213.2|1212.8|1221|1220.6|1210.4|1210.2|1488744
1599566400000|2020-09-08 12:00:00|1213|1212.6|1205.6|1205.2|1214|1213.8|1203.8|1203.6|1499873
1599570000000|2020-09-08 13:00:00|1205.4|1205|1198.8|1198.4|1207.8|1207.6|1193.2|1193|3773752
1599573600000|2020-09-08 14:00:00|1198.6|1198.2|1184|1183.6|1199|1198.6|1182.8|1182.4|4264836
1599577200000|2020-09-08 15:00:00|1183.8|1183.8|1199|1191.6|1199|1197.8|1183|1182.6|1847430
1599634800000|2020-09-09 07:00:00|1213.6|1164.6|1219.4|1218.8|1224.8|1224.6|1191|1164.6|2487768
1599638400000|2020-09-09 08:00:00|1219.6|1219|1219|1218.6|1228.4|1228.2|1216.2|1216|1882467
1599642000000|2020-09-09 09:00:00|1218.8|1218.4|1226|1225.6|1227.4|1227|1213.8|1213.6|921823
1599645600000|2020-09-09 10:00:00|1225.8|1225.8|1225.4|1225.2|1228|1227.8|1221.8|1221.6|812456
1599649200000|2020-09-09 11:00:00|1225.2|1225|1232.4|1232.2|1234.4|1234|1222|1221.6|1248251
1599652800000|2020-09-09 12:00:00|1232.2|1232|1228.6|1228.4|1234|1233.6|1225.8|1225.4|997198
1599656400000|2020-09-09 13:00:00|1228.4|1228.2|1230|1229.8|1230|1229.8|1218.4|1217.8|2269254
1599660000000|2020-09-09 14:00:00|1229.8|1229.6|1216.8|1216.6|1230|1229.8|1212|1211.8|2720644
1599663600000|2020-09-09 15:00:00|1217|1216.8|1219.2|1215.2|1221.2|1220.8|1214.4|1214|1306704
1599721200000|2020-09-10 07:00:00|1249|1185.6|1204.6|1204.2|1249|1214.8|1200.4|1185.6|1502222
1599724800000|2020-09-10 08:00:00|1204.4|1204|1201.4|1201.2|1205.4|1205|1198.4|1198.2|1013602
1599728400000|2020-09-10 09:00:00|1201.2|1201|1210.6|1210.2|1211.2|1210.8|1200.4|1200.2|677851
1599732000000|2020-09-10 10:00:00|1210.4|1210|1204.8|1204.4|1211.6|1211.4|1199.6|1199.2|661628
1599735600000|2020-09-10 11:00:00|1205|1204.8|1212.2|1211.8|1213.4|1213|1204.8|1204.4|549227
1599739200000|2020-09-10 12:00:00|1212|1211.6|1212.2|1211.8|1216.8|1216.4|1206.6|1206.4|780944
1599742800000|2020-09-10 13:00:00|1212|1211.6|1208|1207.6|1218.6|1218.4|1207.4|1207|1872884
1599746400000|2020-09-10 14:00:00|1207.8|1207.4|1195.8|1195.4|1209.4|1209|1195|1194.8|2428426
1599750000000|2020-09-10 15:00:00|1196|1195.6|1202|1198.8|1204.6|1204.2|1194.4|1188|1297272
1599807600000|2020-09-11 07:00:00|1210|1165.6|1191.4|1191.2|1210|1203.4|1187.4|1165.6|1461418
1599811200000|2020-09-11 08:00:00|1191.6|1191.4|1188.4|1188|1196|1195.8|1187.4|1187.2|953795
1599814800000|2020-09-11 09:00:00|1188.2|1188.2|1191.6|1191.4|1192.6|1192.4|1187.2|1187|743043
1599818400000|2020-09-11 10:00:00|1191.4|1191.2|1194|1193.6|1195.2|1195|1187.4|1187.2|765221
1599822000000|2020-09-11 11:00:00|1194.2|1193.8|1198|1197.8|1200.6|1200.2|1192.4|1192.2|793077
1599825600000|2020-09-11 12:00:00|1197.8|1197.6|1189.8|1189.4|1199.4|1199|1189.4|1189.2|697019
1599829200000|2020-09-11 13:00:00|1189.6|1189.2|1180.6|1180|1193.6|1193.4|1177.6|1177.4|1991072
1599832800000|2020-09-11 14:00:00|1180.4|1180.2|1188.4|1188|1191|1190.6|1180.2|1180|2066975
1599836400000|2020-09-11 15:00:00|1188.6|1188.2|1193.2|1189.8|1198.8|1198.6|1188.6|1188.2|1408526
1600066800000|2020-09-14 07:00:00|1295|1188|1194.6|1194.2|1295|1208.8|1194|1100|1906239
1600070400000|2020-09-14 08:00:00|1194.4|1194.4|1192.8|1192.4|1198.2|1198|1189.6|1189.4|759660
1600074000000|2020-09-14 09:00:00|1193|1192.6|1181.6|1181.4|1194.6|1194.4|1180.4|1180.2|907862
1600077600000|2020-09-14 10:00:00|1181.4|1181.2|1180.6|1180.4|1184.2|1183.8|1177.4|1177.2|733207
1600081200000|2020-09-14 11:00:00|1180.4|1180.2|1187.8|1187.4|1188.6|1188.4|1180|1179.6|600396
1600084800000|2020-09-14 12:00:00|1188|1187.6|1189|1188.8|1192.8|1192.4|1185.6|1185.4|1044468
1600088400000|2020-09-14 13:00:00|1188.8|1188.6|1176.2|1175.8|1190.8|1190.4|1173.8|1173.4|1642043
1600092000000|2020-09-14 14:00:00|1176.4|1176|1168.4|1168.2|1177|1176.8|1168.2|1168|1962931
1600095600000|2020-09-14 15:00:00|1168.2|1168|1174.6|1172|1174.6|1173.8|1168.2|1168|985769
1600153200000|2020-09-15 07:00:00|1204.6|1147.8|1176.4|1176|1204.6|1183|1171.2|1147.8|1442595
1600156800000|2020-09-15 08:00:00|1176.2|1175.8|1187.8|1187.2|1189.6|1189.4|1172|1171.8|1346388
1600160400000|2020-09-15 09:00:00|1188|1187.4|1191.8|1191.4|1198.8|1198.6|1187.8|1187.4|1594686
1600164000000|2020-09-15 10:00:00|1191.6|1191.2|1193.2|1192.8|1194|1193.6|1185.2|1185|896877
1600167600000|2020-09-15 11:00:00|1193|1192.6|1189.2|1189|1193|1192.6|1187.6|1187.2|519055
1600171200000|2020-09-15 12:00:00|1189|1188.8|1191.8|1191.2|1191.8|1191.6|1186.4|1186.2|713362
1600174800000|2020-09-15 13:00:00|1191.6|1191.4|1182.8|1182.6|1197.8|1197.6|1180.6|1180|1867517
1600178400000|2020-09-15 14:00:00|1183|1182.8|1192.4|1192|1194.2|1194|1180.4|1180.2|1536978
1600182000000|2020-09-15 15:00:00|1192.2|1191.8|1192.8|1189.8|1194.4|1194|1189.2|1189|759931
1600239600000|2020-09-16 07:00:00|1200|1159.4|1188.2|1187.8|1200|1193.2|1182.2|1159.4|1623890
1600243200000|2020-09-16 08:00:00|1188|1188|1189.4|1189.2|1193.8|1193.4|1186|1185.6|655782
1600246800000|2020-09-16 09:00:00|1189.6|1189.4|1188.8|1188.4|1197|1196.6|1188.4|1187.6|828641
1600250400000|2020-09-16 10:00:00|1189|1188.6|1185.6|1185.4|1189.6|1189.2|1185|1184.8|988752
1600254000000|2020-09-16 11:00:00|1185.8|1185.2|1184.4|1184|1185.8|1185.6|1182|1181.6|1388549
1600257600000|2020-09-16 12:00:00|1184.6|1184.2|1183.6|1183.4|1185.6|1185.2|1179.8|1179.2|630224
1600261200000|2020-09-16 13:00:00|1183.4|1183.2|1174.4|1174|1183.6|1183.4|1169.6|1169.4|2007380
1600264800000|2020-09-16 14:00:00|1174.6|1173.8|1187.2|1186.8|1189.8|1189.4|1174.2|1173.8|2128957
1600268400000|2020-09-16 15:00:00|1187|1187|1193.6|1190.4|1194.6|1194.4|1187|1186.8|1201172
1600326000000|2020-09-17 07:00:00|1798|1157.2|1181.6|1181|1798|1188.4|1178|1100|1789101
1600329600000|2020-09-17 08:00:00|1181.8|1181.2|1180|1179.8|1184.2|1183.8|1177|1176.6|791893
1600333200000|2020-09-17 09:00:00|1180.2|1180|1174.6|1174.2|1184|1183.8|1174.6|1174.2|1166188
1600336800000|2020-09-17 10:00:00|1174.8|1174.4|1177.6|1177.2|1182.8|1182.4|1173.2|1173|1544193
1600340400000|2020-09-17 11:00:00|1177.4|1177|1178.8|1178.4|1180.6|1180.2|1176.8|1176.4|498076
1600344000000|2020-09-17 12:00:00|1179|1178.6|1173.2|1173|1179.2|1178.8|1172.2|1172|628508
1600347600000|2020-09-17 13:00:00|1173.4|1173.2|1169.2|1168.6|1175.2|1175|1163|1162.6|2724253
1600351200000|2020-09-17 14:00:00|1169|1168.4|1169.4|1169|1181|1180.6|1166.8|1166.4|2223078
1600354800000|2020-09-17 15:00:00|1169.6|1169.2|1173.4|1170.8|1176.6|1176.4|1169.2|1169|1487687
1600412400000|2020-09-18 07:00:00|1185.4|1152.8|1158.4|1158|1185.4|1166.4|1151|1144.4|3041727
1600416000000|2020-09-18 08:00:00|1158.2|1158.2|1157.2|1157|1164.6|1164|1155.2|1155|1310940
1600419600000|2020-09-18 09:00:00|1157|1156.8|1165|1164.8|1168.4|1168.2|1156|1155.8|2978031
1600423200000|2020-09-18 10:00:00|1164.8|1164.6|1160.6|1160.2|1165.6|1165.2|1159.8|1159.6|734240
1600426800000|2020-09-18 11:00:00|1160.4|1160.4|1157.8|1157.4|1165.4|1165|1157|1156.6|713044
1600430400000|2020-09-18 12:00:00|1158|1157.6|1152.6|1152.4|1158.2|1158|1148.8|1148.6|1789374
1600434000000|2020-09-18 13:00:00|1152.4|1152.2|1146.6|1145.8|1156.4|1156|1141.6|1141.4|2915188
1600437600000|2020-09-18 14:00:00|1146.4|1146|1142.4|1142.2|1150.6|1150.4|1141.4|1141.2|2208041
1600441200000|2020-09-18 15:00:00|1142.6|1142.4|1147.2|1142|1199.4|1149.6|1142.2|1141.6|1155241
1600671600000|2020-09-21 07:00:00|2454.5|1118|1104.2|1103.8|2454.5|1134.8|1102.2|1101.8|3574332
1600675200000|2020-09-21 08:00:00|1104.4|1104|1094.6|1094.4|1106.2|1106|1094.2|1094|2918272
1600678800000|2020-09-21 09:00:00|1094.8|1094.6|1097.6|1097.4|1102.6|1102.4|1094.4|1094.2|1728834
1600682400000|2020-09-21 10:00:00|1097.4|1097.2|1106.6|1106.4|1107.6|1107.4|1097|1096.4|1387583
1600686000000|2020-09-21 11:00:00|1106.8|1106.6|1114.2|1113.8|1114.8|1114.4|1106|1105.8|1058048
1600689600000|2020-09-21 12:00:00|1114|1113.6|1116|1115.8|1119.8|1119.6|1110.4|1110|1360453
1600693200000|2020-09-21 13:00:00|1116.2|1116|1122.2|1121.8|1123|1122.8|1110.8|1110.6|2485342
1600696800000|2020-09-21 14:00:00|1122|1121.6|1109.6|1109.2|1123.4|1123.2|1108.2|1108|3653726
1600700400000|2020-09-21 15:00:00|1109.4|1109|1109.4|1102.8|1114.4|1110.8|1105.4|1102.8|1568952
1600758000000|2020-09-22 07:00:00|1126.2|1095.8|1113.2|1112.8|1126.2|1119|1107.2|1095.8|2112273
1600761600000|2020-09-22 08:00:00|1113.4|1113|1112.8|1112.4|1116.8|1116.6|1107.2|1107|1577921
1600765200000|2020-09-22 09:00:00|1112.6|1112.6|1124|1123.6|1125|1124.8|1111|1110.8|1083590
1600768800000|2020-09-22 10:00:00|1123.8|1123.4|1130.4|1130|1133.6|1133.4|1122.2|1122|1204291
1600772400000|2020-09-22 11:00:00|1130.6|1129.8|1131.8|1131.4|1139|1138.8|1129.2|1129|798627
1600776000000|2020-09-22 12:00:00|1132|1131.6|1140.2|1140|1143.2|1143|1128.4|1128|1139979
1600779600000|2020-09-22 13:00:00|1140.4|1140.2|1145.8|1145|1159|1158.6|1139.4|1139.2|2450488
1600783200000|2020-09-22 14:00:00|1145.6|1144.8|1140|1139.6|1154.2|1153.8|1139.4|1139.2|2322077
1600786800000|2020-09-22 15:00:00|1139.8|1139.4|1147.2|1140.2|1199.6|1146.2|1138.4|1138|1379870
1600844400000|2020-09-23 07:00:00|1185.4|1118.2|1151.6|1151.2|1185.4|1152.8|1127.8|1118.2|1893946
1600848000000|2020-09-23 08:00:00|1151.8|1151.4|1157|1156.6|1158.2|1158|1144.4|1143.8|1372089
1600851600000|2020-09-23 09:00:00|1156.8|1156.4|1160.6|1160.2|1160.8|1160.4|1154.6|1154.2|1069404
1600855200000|2020-09-23 10:00:00|1160.4|1160.4|1158.6|1158.2|1162.8|1162.4|1153.8|1153.2|1188645
1600858800000|2020-09-23 11:00:00|1158.8|1158.4|1156|1155.8|1162.4|1162.2|1155.4|1155.2|958888
1600862400000|2020-09-23 12:00:00|1156.2|1155.6|1157|1156.6|1160.8|1160.6|1152.8|1152.4|767067
1600866000000|2020-09-23 13:00:00|1156.8|1156.4|1148.8|1148.4|1166|1165.8|1147|1146.6|2721565
1600869600000|2020-09-23 14:00:00|1149|1148.6|1149.4|1149|1153.8|1153.6|1138.4|1138.2|2680945
1600873200000|2020-09-23 15:00:00|1149.2|1148.8|1146.8|1140|1153|1152.6|1143.4|1140|1371530
1600930800000|2020-09-24 07:00:00|1154.8|1093.6|1136.4|1136|1154.8|1136.6|1112.2|1093|1907880
1600934400000|2020-09-24 08:00:00|1136.2|1136.2|1136|1135.6|1137.4|1137|1128.2|1127.8|1051488
1600938000000|2020-09-24 09:00:00|1135.8|1135.4|1143.2|1142.8|1144.8|1144.4|1134.6|1134.2|1195012
1600941600000|2020-09-24 10:00:00|1143|1142.6|1148.4|1147.8|1151.8|1151.4|1142.8|1142.4|748721
1600945200000|2020-09-24 11:00:00|1148.6|1148|1148|1147.8|1154.6|1154.4|1143.8|1143.4|926598
1600948800000|2020-09-24 12:00:00|1147.8|1147.6|1142|1141.4|1149.4|1149|1140.8|1140.6|695895
1600952400000|2020-09-24 13:00:00|1141.8|1141.2|1126.6|1126.4|1143.8|1143.6|1125.8|1125.6|2209609
1600956000000|2020-09-24 14:00:00|1126.8|1126.6|1125.6|1125.2|1139.2|1138.8|1123.2|1123|2182547
1600959600000|2020-09-24 15:00:00|1125.8|1125.4|1125.8|1123.2|1178|1160|1121.2|1121|1692576
1601017200000|2020-09-25 07:00:00|1155.6|1116.2|1142.8|1142.4|1155.6|1152|1133.2|1116.2|1987862
1601020800000|2020-09-25 08:00:00|1142.6|1142.2|1140.6|1140.2|1146.4|1146|1135.8|1135.4|826865
1601024400000|2020-09-25 09:00:00|1140.4|1140|1133|1132.6|1144.4|1144.2|1128.4|1128|745474
1601028000000|2020-09-25 10:00:00|1132.8|1132.8|1117.4|1117|1134.4|1134|1115.2|1115|1136626
1601031600000|2020-09-25 11:00:00|1117.2|1116.8|1124.4|1124.2|1126|1125.8|1114.6|1114|1282013
1601035200000|2020-09-25 12:00:00|1124.6|1124.4|1118.6|1118.2|1125.6|1125.4|1115.8|1115.6|1125506
1601038800000|2020-09-25 13:00:00|1118.4|1118|1117.8|1117.4|1122|1121.6|1111.6|1111.4|2212255
1601042400000|2020-09-25 14:00:00|1118|1117.6|1112.2|1111.8|1118.8|1118.6|1107|1106.6|2655329
1601046000000|2020-09-25 15:00:00|1112.4|1112|1110.6|1103.8|1113|1112.6|1104.8|1103.4|1817677
1601276400000|2020-09-28 07:00:00|1134.2|1100.6|1123.6|1123.2|1137.6|1137|1116.8|1100.6|2706479
1601280000000|2020-09-28 08:00:00|1123.4|1123|1119.6|1119.2|1124.2|1124|1117.6|1117.4|1156364
1601283600000|2020-09-28 09:00:00|1119.4|1119.4|1115.6|1115.4|1121.8|1121.4|1114.8|1114.6|824154
1601287200000|2020-09-28 10:00:00|1115.4|1115.2|1117.2|1117|1122.8|1122.6|1113.6|1113.4|1200253
1601290800000|2020-09-28 11:00:00|1117|1116.8|1120|1119.8|1120.6|1120.2|1115.6|1115.2|810207
1601294400000|2020-09-28 12:00:00|1120.2|1120|1125.4|1125.2|1127.8|1127.4|1119.6|1119.4|1086893
1601298000000|2020-09-28 13:00:00|1125.6|1125.4|1130.8|1130.4|1132.4|1132|1120.8|1120.6|2224502
1601301600000|2020-09-28 14:00:00|1131|1130.6|1128|1127.6|1133.6|1133.2|1125.6|1125.2|1729896
1601305200000|2020-09-28 15:00:00|1127.8|1127.8|1127|1122.2|1128.4|1128.2|1123.4|1122.2|1598438
1601362800000|2020-09-29 07:00:00|1157.2|1093.8|1112.8|1112.4|1157.2|1124.2|1110.4|1093.8|1629619
1601366400000|2020-09-29 08:00:00|1112.6|1112.6|1102|1101.6|1113|1112.8|1100.8|1100.6|1688754
1601370000000|2020-09-29 09:00:00|1101.8|1101.4|1106.6|1106.2|1107.6|1107.4|1100.6|1100.2|913410
1601373600000|2020-09-29 10:00:00|1106.4|1106|1108.4|1108|1111.8|1111.4|1106|1105.8|690643
1601377200000|2020-09-29 11:00:00|1108.6|1108.4|1112.6|1112.4|1114.2|1114|1108.6|1108.4|633893
1601380800000|2020-09-29 12:00:00|1112.4|1112.2|1109|1108.8|1112.8|1112.4|1107.2|1107|1212638
1601384400000|2020-09-29 13:00:00|1108.8|1108.6|1096.2|1095.6|1111.6|1111.4|1094.6|1094.2|3108350
1601388000000|2020-09-29 14:00:00|1096.4|1095.8|1094.6|1094.2|1103|1102.6|1092.4|1092|3132543
1601391600000|2020-09-29 15:00:00|1094.4|1094|1095.4|1092.8|1146.8|1094.8|1092.2|1056.2|1781770
1601449200000|2020-09-30 07:00:00|1128.4|1064.2|1102.4|1102.2|1128.4|1115.6|1080|1064.2|3632658
1601452800000|2020-09-30 08:00:00|1102.2|1102|1101.4|1101.2|1106|1105.6|1098|1097.8|1176148
1601456400000|2020-09-30 09:00:00|1101.6|1101.4|1099.4|1099|1102.8|1102.6|1095.6|1095.2|1089229
1601460000000|2020-09-30 10:00:00|1099.2|1099.2|1093.6|1093.2|1102.8|1102.4|1093.2|1092.8|938276
1601463600000|2020-09-30 11:00:00|1093.4|1093|1091.2|1090.8|1095.2|1095|1086.6|1086.2|1185606
1601467200000|2020-09-30 12:00:00|1091|1091|1095.6|1095.4|1100.4|1100.2|1089.8|1089.6|1356299
1601470800000|2020-09-30 13:00:00|1095.8|1095.6|1093.2|1092.8|1097.6|1097.2|1091.4|1091|3394698
1601474400000|2020-09-30 14:00:00|1093.4|1093|1085.8|1085.4|1096.6|1096.2|1085.4|1085.2|3226971
1601478000000|2020-09-30 15:00:00|1085.6|1085.6|1079.2|1076.4|1086.2|1086|1076.4|1076|2424070
1601535600000|2020-10-01 07:00:00|1108.8|1061.4|1070|1069.6|1108.8|1089.6|1063.4|1061.4|3482570
1601539200000|2020-10-01 08:00:00|1069.8|1069.2|1069.4|1069.2|1072.6|1072.4|1063.6|1063.2|1767207
1601542800000|2020-10-01 09:00:00|1069.2|1069|1059.8|1059.4|1071.8|1071.4|1055.8|1055.6|2535798
1601546400000|2020-10-01 10:00:00|1059.6|1059.6|1055|1054.6|1061.6|1061.2|1054|1053.6|1727374
1601550000000|2020-10-01 11:00:00|1055.4|1054.8|1059.2|1058.8|1059.4|1059|1046.4|1046.2|2925871
1601553600000|2020-10-01 12:00:00|1059.4|1058.6|1052.2|1052|1059.4|1059.2|1050.8|1050.6|1557183
1601557200000|2020-10-01 13:00:00|1052|1051.8|1046.4|1046.2|1055.6|1055|1045.4|1045|2959738
1601560800000|2020-10-01 14:00:00|1046.2|1046|1039.2|1038.8|1046.4|1046|1035.2|1035|4312629
1601564400000|2020-10-01 15:00:00|1039|1039|1039|1032.4|1043.4|1041|1036.2|1025.4|2317180
1601622000000|2020-10-02 07:00:00|1084.2|1000.2|1024|1023.8|1084.2|1032.4|1011.8|998|4519289
1601625600000|2020-10-02 08:00:00|1024.2|1023.6|1029.8|1029.6|1031.2|1031|1020.6|1020.4|2020179
1601629200000|2020-10-02 09:00:00|1030|1029.4|1023.4|1023|1032.8|1032.4|1021.2|1021|1715297
1601632800000|2020-10-02 10:00:00|1023.2|1022.8|1019.6|1019.2|1025|1024.8|1018.2|1018|1204720
1601636400000|2020-10-02 11:00:00|1019.8|1019.4|1020.4|1020|1022.4|1022.2|1017.8|1017.6|1237929
1601640000000|2020-10-02 12:00:00|1020.2|1019.8|1018.8|1018.6|1025.2|1025|1016.6|1016.2|1250481
1601643600000|2020-10-02 13:00:00|1018.6|1018.4|1028.8|1028.6|1032|1031.6|1014.6|1014.2|3595359
1601647200000|2020-10-02 14:00:00|1028.6|1028.4|1030|1029.8|1037.2|1037|1027|1026.8|2924904
1601650800000|2020-10-02 15:00:00|1030.2|1030|1047.2|1044.2|1047.4|1045.4|1029.6|1029.4|2580241
1601881200000|2020-10-05 07:00:00|1074|1039.2|1054.2|1053.6|1074|1071.2|1053|1039.2|2557781
1601884800000|2020-10-05 08:00:00|1054|1053.8|1062.2|1061.8|1062.8|1062.4|1053|1052.8|1563320
1601888400000|2020-10-05 09:00:00|1062|1061.6|1067.8|1067.6|1068.4|1068.2|1060|1059.4|1157020
1601892000000|2020-10-05 10:00:00|1068|1067.8|1075.8|1075.4|1077.2|1077|1065.8|1065.6|1897180
1601895600000|2020-10-05 11:00:00|1076|1075.6|1081.8|1081.4|1083.2|1083|1074.6|1074.4|2075077
1601899200000|2020-10-05 12:00:00|1081.6|1081.6|1072.6|1072.2|1082.2|1082|1071.4|1071.2|1428971
1601902800000|2020-10-05 13:00:00|1072.4|1072|1061.4|1060.8|1076.6|1076.4|1060.8|1060.4|2577584
1601906400000|2020-10-05 14:00:00|1061.6|1061|1069.4|1069|1070|1069.8|1057|1056.6|2427877
1601910000000|2020-10-05 15:00:00|1069.6|1069.2|1071.2|1068.6|1071.4|1071.2|1067.2|1066.8|1654315
1601967600000|2020-10-06 07:00:00|1096.6|1057.6|1078.8|1078.4|1096.6|1091.4|1074.8|1057.6|2128351
1601971200000|2020-10-06 08:00:00|1078.6|1078.2|1074.2|1073.6|1080.8|1080.6|1071.6|1071.2|1091086
1601974800000|2020-10-06 09:00:00|1074|1073.4|1084.8|1084.6|1087.2|1087|1072.6|1072.2|1347226
1601978400000|2020-10-06 10:00:00|1085|1084.8|1088|1087.6|1088.8|1088.6|1081.6|1081.2|1015824
1601982000000|2020-10-06 11:00:00|1087.8|1087.8|1095.8|1095.4|1096.6|1096.4|1087.4|1087.2|1650447
1601985600000|2020-10-06 12:00:00|1096|1095.6|1102|1101.6|1102.8|1102.6|1093.8|1093.6|1834936
1601989200000|2020-10-06 13:00:00|1101.8|1101.8|1098.2|1097.6|1118|1117.8|1098|1097.6|2849802
1601992800000|2020-10-06 14:00:00|1098|1097.8|1098.2|1098|1101.2|1100.8|1092.2|1092|3414224
1601996400000|2020-10-06 15:00:00|1098.4|1098.2|1097.8|1095.2|1100.4|1100.2|1094.2|1094|1937342
1602054000000|2020-10-07 07:00:00|1107|1064|1086.6|1086.2|1107|1096|1082.4|1064|2031521
1602057600000|2020-10-07 08:00:00|1086.8|1086.4|1082.6|1082.2|1088.4|1088.2|1081.2|1081|940181
1602061200000|2020-10-07 09:00:00|1082.8|1082.4|1079.8|1079.4|1083|1082.6|1075.8|1075.6|1098142
1602064800000|2020-10-07 10:00:00|1079.6|1079.2|1081|1080.6|1082.2|1082|1075.2|1075|660775
1602068400000|2020-10-07 11:00:00|1080.8|1080.8|1081.4|1081|1081.4|1081|1073.2|1073|1266387
1602072000000|2020-10-07 12:00:00|1081.2|1080.8|1085|1084.8|1088.8|1088.6|1080|1079.8|903379
1602075600000|2020-10-07 13:00:00|1085.2|1085|1077.8|1077.2|1088.2|1088|1076|1075.6|2262851
1602079200000|2020-10-07 14:00:00|1077.6|1077|1080.2|1080|1084|1083.6|1071.4|1071.2|2193738
1602082800000|2020-10-07 15:00:00|1080.4|1080.2|1091.8|1038.2|1091.8|1084.8|1079.2|1038.2|1244614
1602140400000|2020-10-08 07:00:00|1099|1068.6|1097.4|1097|1101.4|1101.2|1078.6|1068.6|2204281
1602144000000|2020-10-08 08:00:00|1097.6|1097.2|1089.6|1089.2|1098.6|1098.4|1087|1086.8|1126642
1602147600000|2020-10-08 09:00:00|1089.4|1089|1097.2|1096.8|1097.6|1097.4|1088.8|1088.6|1056718
1602151200000|2020-10-08 10:00:00|1097|1096.6|1098.4|1098.2|1103|1102.8|1096.6|1096.4|1186513
1602154800000|2020-10-08 11:00:00|1098.6|1098|1098.2|1097.8|1100.4|1100.2|1097.2|1097|703852
1602158400000|2020-10-08 12:00:00|1098.4|1098|1105.6|1105.4|1107|1106.8|1097.4|1097.2|1202873
1602162000000|2020-10-08 13:00:00|1105.8|1105.6|1115.8|1115.6|1117.6|1117.4|1103|1102.6|3398830
1602165600000|2020-10-08 14:00:00|1116|1115.8|1120.2|1119.8|1122.6|1122.4|1111.6|1111.4|3748693
1602169200000|2020-10-08 15:00:00|1120.4|1119.6|1123.6|1085.6|1123.6|1120.6|1113|1024.2|1860673
1602226800000|2020-10-09 07:00:00|1137.2|1100.2|1132.8|1132.6|1137.2|1136|1118.8|1100.2|2138479
1602230400000|2020-10-09 08:00:00|1133|1132.4|1130.8|1130.6|1139.8|1139.6|1129.8|1129.6|1843955
1602234000000|2020-10-09 09:00:00|1130.6|1130.4|1137.6|1137.4|1138.4|1138.2|1130|1129.8|1133813
1602237600000|2020-10-09 10:00:00|1137.4|1137.2|1130.6|1130.4|1138.2|1138|1130.2|1130|1030500
1602241200000|2020-10-09 11:00:00|1130.8|1130.6|1139.6|1139.4|1139.8|1139.6|1130.2|1130|1051863
1602244800000|2020-10-09 12:00:00|1139.8|1139.6|1151|1150.8|1151|1150.8|1138.8|1138.6|1965440
1602248400000|2020-10-09 13:00:00|1151.2|1151|1137|1136.4|1153.8|1153.6|1131.6|1131.4|4598484
1602252000000|2020-10-09 14:00:00|1136.8|1136.6|1136.6|1136.2|1139.2|1139|1127.2|1127|3113437
1602255600000|2020-10-09 15:00:00|1136.8|1136.4|1138.2|1135|1138.4|1138.2|1134|1133.4|1598526
1602486000000|2020-10-12 07:00:00|1148.2|1107.2|1120.4|1120.2|1148.2|1133.4|1118.8|1102.4|2224637
1602489600000|2020-10-12 08:00:00|1120.2|1120|1117.8|1117.6|1129.6|1129.2|1117.6|1117.2|1127759
1602493200000|2020-10-12 09:00:00|1117.6|1117.4|1120.8|1120.4|1122.6|1122.4|1116.2|1116|1229573
1602496800000|2020-10-12 10:00:00|1121|1120.6|1124.6|1124.2|1125.8|1125.4|1119.2|1119|456519
1602500400000|2020-10-12 11:00:00|1124.8|1124.4|1125.6|1125.2|1128|1127.8|1121.8|1121.4|718060
1602504000000|2020-10-12 12:00:00|1125.4|1125|1126.4|1126.2|1132|1131.6|1125.2|1124.8|683678
1602507600000|2020-10-12 13:00:00|1126.2|1126|1116|1115.6|1126.2|1126|1112.4|1112.2|1882120
1602511200000|2020-10-12 14:00:00|1115.8|1115.4|1112.6|1112.4|1119|1118.8|1111.6|1111.2|1747601
1602514800000|2020-10-12 15:00:00|1112.8|1112.6|1115.4|1112.4|1116|1115.8|1111.2|1111|871436
1602572400000|2020-10-13 07:00:00|1122|1092|1109.4|1109|1122|1117.6|1104.2|1092|1504153
1602576000000|2020-10-13 08:00:00|1109.6|1109.2|1112.6|1112|1114.4|1114.2|1107.6|1107.4|883693
1602579600000|2020-10-13 09:00:00|1112.4|1112.2|1113.4|1113|1114.4|1114|1109.4|1109|577561
1602583200000|2020-10-13 10:00:00|1113.2|1113.2|1118.6|1118.2|1122.2|1122|1112.6|1112.2|635317
1602586800000|2020-10-13 11:00:00|1118.8|1118.4|1117|1116.6|1123|1122.8|1115.2|1115|559818
1602590400000|2020-10-13 12:00:00|1116.8|1116.4|1111.6|1111.2|1118.4|1118.2|1108.8|1108.4|710314
1602594000000|2020-10-13 13:00:00|1111.4|1111|1105.4|1105.2|1113.6|1113.4|1103|1102.6|1492153
1602597600000|2020-10-13 14:00:00|1105.6|1105|1099.2|1098.6|1109.2|1108.8|1093.6|1093.2|1987172
1602601200000|2020-10-13 15:00:00|1099.4|1098.8|1102.2|1101.2|1102.8|1102.6|1097.8|1097.4|816004
1602658800000|2020-10-14 07:00:00|1131.4|1070.8|1095|1094.8|1131.4|1102.2|1091|1070.8|1681687
1602662400000|2020-10-14 08:00:00|1094.8|1094.6|1105|1104.6|1106.6|1106.4|1092.2|1092|1110327
1602666000000|2020-10-14 09:00:00|1104.8|1104.8|1101.8|1101.4|1110|1109.8|1100.8|1100.6|1258202
1602669600000|2020-10-14 10:00:00|1102|1101.6|1092.4|1092.2|1104.2|1103.6|1090.8|1090.4|1184715
1602673200000|2020-10-14 11:00:00|1092.2|1092|1094|1093.6|1096.6|1096.4|1091.6|1091.2|522119
1602676800000|2020-10-14 12:00:00|1093.8|1093.4|1098.2|1097.8|1098.4|1098.2|1092.8|1092.6|597584
1602680400000|2020-10-14 13:00:00|1098.4|1098|1105.6|1105.4|1108|1107.8|1093.6|1093.2|1633536
1602684000000|2020-10-14 14:00:00|1105.8|1105.2|1110.8|1110.4|1113.8|1113.4|1104.6|1104.4|2417439
1602687600000|2020-10-14 15:00:00|1111|1110.6|1113|1112.2|1115|1114.8|1108.6|1108.2|1165417
1602745200000|2020-10-15 07:00:00|1119.8|1069.2|1072.8|1072|1119.8|1090.8|1066.8|1066.4|3888534
1602748800000|2020-10-15 08:00:00|1072.6|1071.8|1068.6|1068.2|1075.2|1075|1067.6|1067.4|1794037
1602752400000|2020-10-15 09:00:00|1068.4|1068.4|1066.6|1066.4|1071.2|1071|1062.2|1062|1334858
1602756000000|2020-10-15 10:00:00|1066.8|1066.6|1067.8|1067.6|1068.6|1068.4|1062|1061.8|1164379
1602759600000|2020-10-15 11:00:00|1068|1067.8|1061.6|1061.4|1070.4|1070.2|1059.2|1059|1748672
1602763200000|2020-10-15 12:00:00|1061.8|1061.2|1056.6|1056.2|1061.8|1061.2|1054.2|1054|1643494
1602766800000|2020-10-15 13:00:00|1056.4|1056|1059.6|1059.4|1062.4|1062.2|1054.8|1054.6|3039912
1602770400000|2020-10-15 14:00:00|1059.4|1059.2|1061.8|1061.4|1065|1064.8|1058.6|1058.4|2956518
1602774000000|2020-10-15 15:00:00|1061.6|1061.6|1069|1066|1082.8|1072.8|1061.6|1061.4|1594975
1602831600000|2020-10-16 07:00:00|1087|1061|1077.8|1077.4|1087|1084.2|1072.4|1061|2225947
1602835200000|2020-10-16 08:00:00|1078|1077.6|1076|1075.6|1078.4|1078|1071.6|1071.4|838624
1602838800000|2020-10-16 09:00:00|1075.8|1075.4|1068.4|1068|1076|1075.6|1062.8|1062.6|1315639
1602842400000|2020-10-16 10:00:00|1068.2|1067.8|1080.2|1079.8|1080.8|1080.6|1066.6|1066.2|1255128
1602846000000|2020-10-16 11:00:00|1080.4|1080|1078.8|1078.6|1082.4|1082.2|1077.2|1077|777650
1602849600000|2020-10-16 12:00:00|1079|1078.8|1075.6|1075.2|1079.8|1079.6|1073.6|1073.2|633688
1602853200000|2020-10-16 13:00:00|1075.8|1075.4|1073|1072.6|1078|1077.6|1064.4|1064.2|2191930
1602856800000|2020-10-16 14:00:00|1072.8|1072.4|1084.8|1084.4|1086.6|1086.4|1070.6|1070.4|1813351
1602860400000|2020-10-16 15:00:00|1085|1084.6|1093.4|1086.8|1093.4|1092.8|1084.8|1084.6|1850264
1603090800000|2020-10-19 07:00:00|1099.6|1063.8|1091|1090.8|1101.4|1101.2|1086.2|1063.8|1194982
1603094400000|2020-10-19 08:00:00|||||||||18709
1603098000000|2020-10-19 09:00:00|||||||||1918
1603101600000|2020-10-19 10:00:00|1086.4|1085|1081.6|1081|1087|1085.4|1077.8|1077.4|663272
1603105200000|2020-10-19 11:00:00|1081.4|1080.6|1080|1079.6|1083|1082.8|1079|1078.4|696694
1603108800000|2020-10-19 12:00:00|1079.8|1079.4|1077.4|1077|1083.8|1083.6|1075|1074.8|754015
1603112400000|2020-10-19 13:00:00|1077.2|1077.2|1076.8|1076.2|1083|1082.6|1069.8|1069.4|1449597
1603116000000|2020-10-19 14:00:00|1076.6|1076|1091.6|1091.2|1094.2|1094|1072.2|1072|1694002
1603119600000|2020-10-19 15:00:00|1091.8|1091|1088|1087.2|1093.4|1093|1085.6|1085.4|797890
1603177200000|2020-10-20 07:00:00|1093.6|1050|1072|1071.8|1093.6|1075.6|1061.2|1050|1741242
1603180800000|2020-10-20 08:00:00|1072.2|1072|1069.8|1069.4|1079.4|1079.2|1068.4|1068.2|1076835
1603184400000|2020-10-20 09:00:00|1070|1069.6|1068.2|1068|1071.6|1071.2|1065.2|1065|1453244
1603188000000|2020-10-20 10:00:00|1068.4|1068.2|1073.8|1073.6|1074.6|1074.4|1066.2|1066|974378
1603191600000|2020-10-20 11:00:00|1074|1073.8|1071.2|1070.8|1074.8|1074.4|1069.8|1069.6|827053
1603195200000|2020-10-20 12:00:00|1071|1071|1074.6|1074.2|1077|1076.8|1066.2|1066|1727749
1603198800000|2020-10-20 13:00:00|1074.4|1074|1080|1079.4|1085.4|1085.2|1072|1071.8|1767009
1603202400000|2020-10-20 14:00:00|1079.8|1079.6|1075.8|1075.6|1081|1080.6|1066.8|1066.6|2223862
1603206000000|2020-10-20 15:00:00|1075.6|1075.4|1076.2|1069.2|1076.4|1076.2|1070.6|1069.2|1006236
1603263600000|2020-10-21 07:00:00|1180|999|1064.6|1064.4|1180|1081.8|1061.6|999|1752209
1603267200000|2020-10-21 08:00:00|1064.8|1064.2|1055.8|1055.2|1065|1064.8|1054.4|1054.2|1485467
1603270800000|2020-10-21 09:00:00|1055.6|1055|1067.8|1067.6|1067.8|1067.6|1053.6|1053.2|683690
1603274400000|2020-10-21 10:00:00|1067.6|1067.4|1069.8|1069.4|1071.4|1071.2|1063.6|1063.2|835361
1603278000000|2020-10-21 11:00:00|1070|1069.6|1067.6|1067.4|1070.6|1070.4|1066.6|1066.4|680265
1603281600000|2020-10-21 12:00:00|1067.8|1067.6|1065.4|1065|1070.8|1070.6|1064.4|1064.2|693480
1603285200000|2020-10-21 13:00:00|1065.2|1064.6|1058.2|1057.8|1065.2|1064.8|1052.8|1052.4|2055059
1603288800000|2020-10-21 14:00:00|1058|1058|1056.8|1056.4|1063.8|1063.6|1055.2|1055|1277628
1603292400000|2020-10-21 15:00:00|1056.6|1056.2|1056.6|1049.8|1057.6|1057.4|1051.8|1041|1113588
1603350000000|2020-10-22 07:00:00|1078.4|1026.4|1042.8|1042.4|1078.6|1049.8|1036|1026.2|2065427
1603353600000|2020-10-22 08:00:00|1043|1042.6|1038|1037.6|1045.4|1045|1037.8|1037.6|1404290
1603357200000|2020-10-22 09:00:00|1037.8|1037.4|1041.2|1041|1042.4|1042.2|1034.6|1034.4|1572639
1603360800000|2020-10-22 10:00:00|1041.4|1041.2|1049|1048.8|1049|1048.8|1037|1036.6|1400999
1603364400000|2020-10-22 11:00:00|1049.2|1049|1049.6|1049.4|1051|1050.8|1046|1045.8|613245
1603368000000|2020-10-22 12:00:00|1049.8|1049.6|1040.8|1040.4|1051|1050.8|1040|1039.8|673346
1603371600000|2020-10-22 13:00:00|1041|1040.6|1049.6|1049.2|1051|1050.6|1040.4|1040|1149397
1603375200000|2020-10-22 14:00:00|1049.8|1049.4|1057.8|1057.2|1059.2|1059|1045|1044.6|1946523
1603378800000|2020-10-22 15:00:00|1057.6|1057.4|1066.8|1060.2|1071.8|1067.4|1057|1056.8|1447164
1603436400000|2020-10-23 07:00:00|2456|976|1090.6|1090.2|2456.5|1091|1070.4|976|2618518
1603440000000|2020-10-23 08:00:00|1090.4|1090|1095.6|1095.4|1098.2|1098|1089.2|1089|1893728
1603443600000|2020-10-23 09:00:00|1095.4|1095.2|1098.8|1098.6|1102.2|1102|1091.8|1091.4|1785939
1603447200000|2020-10-23 10:00:00|1099|1098.4|1089|1088.6|1103|1102.8|1088.8|1088.6|1183648
1603450800000|2020-10-23 11:00:00|1088.8|1088.4|1095|1094.6|1096.4|1096|1087.2|1087|786705
1603454400000|2020-10-23 12:00:00|1094.8|1094.8|1097.2|1097|1100|1099.6|1090.6|1090.2|713930
1603458000000|2020-10-23 13:00:00|1097|1096.8|1096.2|1095.8|1099.4|1099.2|1091.6|1091.2|1365984
1603461600000|2020-10-23 14:00:00|1096|1095.6|1085.2|1085|1098|1097.8|1083.6|1083.4|2053188
1603465200000|2020-10-23 15:00:00|1085.4|1085.2|1087|1084.2|1088|1086|1081.8|1048.4|1176949
1603699200000|2020-10-26 08:00:00|1058.8|1057.4|1068.8|1068.2|1070.8|1070.6|1051.6|1051|1929234
1603702800000|2020-10-26 09:00:00|1068.6|1068.4|1070.6|1070.2|1075.6|1075.2|1066.6|1066|874390
1603706400000|2020-10-26 10:00:00|1070.4|1070|1076|1075.6|1077.8|1077.4|1070.4|1070|510747
1603710000000|2020-10-26 11:00:00|1076.2|1075.8|1067|1066.6|1079|1078.8|1066.8|1066.6|799217
1603713600000|2020-10-26 12:00:00|1067.2|1066.4|1064.2|1063.8|1069|1068.8|1061.8|1061.6|563190
1603717200000|2020-10-26 13:00:00|1064|1063.6|1061.8|1061|1070.6|1070.4|1057.4|1057.2|1351755
1603720800000|2020-10-26 14:00:00|1061.6|1061.2|1058|1057.6|1064.8|1064.6|1056.4|1056.2|1485780
1603724400000|2020-10-26 15:00:00|1057.8|1057.4|1055.8|1055.2|1060.8|1060.2|1053|1052.8|1657760
1603728000000|2020-10-26 16:00:00|1055.6|1055|1056|1049.4|1059|1058.6|1054.6|1049.4|846221
1603785600000|2020-10-27 08:00:00|1058.6|1057.4|1054|1053.6|1060.8|1060.4|1049.6|1049.2|2244357
1603789200000|2020-10-27 09:00:00|1053.8|1053.4|1045.2|1044.8|1054|1053.8|1041.4|1041.2|1449110
1603792800000|2020-10-27 10:00:00|1045.4|1045|1047.4|1047|1047.8|1047.4|1043.4|1043.2|736467
1603796400000|2020-10-27 11:00:00|1047.2|1046.8|1041.8|1041.4|1048.8|1048.6|1041.2|1041|740590
1603800000000|2020-10-27 12:00:00|1042|1041.6|1037.2|1036.6|1042.6|1042.2|1035.4|1035.2|1221226
1603803600000|2020-10-27 13:00:00|1037|1036.4|1033.4|1032.8|1037|1036.8|1027.2|1027|1938702
1603807200000|2020-10-27 14:00:00|1033.2|1033|1029|1028.6|1035|1034.6|1027.2|1027|1985954
1603810800000|2020-10-27 15:00:00|1028.8|1028.4|1036|1035.6|1036|1035.6|1026.6|1026.4|1941169
1603814400000|2020-10-27 16:00:00|1036.2|1035.8|1036.2|1029.6|1036.4|1036|1030.4|1022.8|1141181
1603872000000|2020-10-28 08:00:00|1013.8|1010.2|1004.8|1004.2|1016.8|1016.2|990.4|990.2|6539752
1603875600000|2020-10-28 09:00:00|1004.6|1004.4|1007|1006.8|1010.4|1010|998.9|998.7|1977298
1603879200000|2020-10-28 10:00:00|1007.2|1007|1003.4|1003|1010|1009.6|1002.8|1002.6|1486164
1603882800000|2020-10-28 11:00:00|1003.2|1003.2|1003.6|1003.2|1006|1005.8|1000|999.9|1288252
1603886400000|2020-10-28 12:00:00|1003.8|1003.4|1000.2|999.8|1004.2|1003.8|996.7|996.6|1314596
1603890000000|2020-10-28 13:00:00|1000.4|999.9|996|995.7|1003.4|1003.2|994.9|994.7|2877207
1603893600000|2020-10-28 14:00:00|995.8|995.6|988.8|988.5|998.8|998.7|986.3|986.2|4065425
1603897200000|2020-10-28 15:00:00|988.7|988.4|1004.8|1004.4|1008|1007.4|987.8|987.5|3002635
1603900800000|2020-10-28 16:00:00|1004.6|1004.2|1006.2|999.6|1010|1009.8|1003.8|999.6|1910336
1603958400000|2020-10-29 08:00:00|1053.6|1051.2|1034.2|1033.6|1063|1062.4|1028.4|1028|5814911
1603962000000|2020-10-29 09:00:00|1033.6|1033.4|1041.4|1041|1042|1041.6|1032|1031.6|2183357
1603965600000|2020-10-29 10:00:00|1041.2|1040.8|1034.4|1034.2|1041.2|1040.8|1025.2|1025|1945448
1603969200000|2020-10-29 11:00:00|1034.6|1034.4|1020.4|1020|1035.8|1035.6|1018.8|1018.2|1351050
1603972800000|2020-10-29 12:00:00|1020.6|1020.2|1021.6|1021.2|1024.6|1024.4|1019.2|1018.2|1292040
1603976400000|2020-10-29 13:00:00|1021.4|1021.4|1023|1022.2|1026.6|1026|1010.2|1010|3069375
1603980000000|2020-10-29 14:00:00|1022.8|1022|1046|1045.6|1054.4|1054.2|1022.2|1021.6|4022242
1603983600000|2020-10-29 15:00:00|1046.2|1045.8|1053.2|1053|1061.2|1060.8|1044.4|1044|2547011
1603987200000|2020-10-29 16:00:00|1053.4|1053.2|1050.4|1042.8|1055.4|1055|1046.6|1042.8|697794
1604044800000|2020-10-30 08:00:00|1047|1045|1063.4|1062.8|1070|1069.6|1044.2|1043.2|855282
1604048400000|2020-10-30 09:00:00|1063.2|1063|1071.6|1071.2|1079.8|1079.4|1062.6|1062.2|511644
1604052000000|2020-10-30 10:00:00|1071.4|1071|1072.8|1072.4|1074.2|1073.8|1061.2|1061|519045
1604055600000|2020-10-30 11:00:00|1072.6|1072.2|1075.8|1075.4|1082|1081.8|1072.4|1072|326827
1604059200000|2020-10-30 12:00:00|1076|1075.6|1078.8|1078.4|1081|1080.8|1071|1070.6|275524
1604062800000|2020-10-30 13:00:00|1078.6|1078.2|1089.6|1089|1089.8|1089.2|1076|1075.6|564763
1604066400000|2020-10-30 14:00:00|1089.4|1088.8|1078|1077.6|1093.2|1092.8|1078|1077.6|750506
1604070000000|2020-10-30 15:00:00|1077.6|1077.4|1094.6|1094.2|1094.8|1094.4|1077.6|1077.4|766945
1604073600000|2020-10-30 16:00:00|1094|1093.6|1093|1085.8|1095.8|1095.6|1084.8|1084.2|856002
1604304000000|2020-11-02 08:00:00|1098.8|1089.2|1096.2|1095.6|1098.8|1096|1076.8|1076.4|2451580
1604307600000|2020-11-02 09:00:00|1096.4|1095.8|1103.8|1103.6|1111.4|1111|1096.2|1095.8|2108304
1604311200000|2020-11-02 10:00:00|1104|1103.8|1113.6|1113.2|1115.6|1115.2|1104|1103.8|1735430
1604314800000|2020-11-02 11:00:00|1113.8|1113.4|1120.2|1120|1120.4|1120|1110.2|1110|1553488
1604318400000|2020-11-02 12:00:00|1120|1119.8|1121|1120.8|1124|1123.8|1114.8|1114.6|1311995
1604322000000|2020-11-02 13:00:00|1120.8|1120.6|1136.4|1136.2|1138.8|1138.6|1120|1119.8|2590043
1604325600000|2020-11-02 14:00:00|1136.2|1136|1124.4|1124|1138.4|1138.2|1115.4|1115.2|3251969
1604329200000|2020-11-02 15:00:00|1124.6|1124.2|1136.4|1136|1136.6|1136.2|1123.8|1123.4|2835546
1604332800000|2020-11-02 16:00:00|1136.2|1135.8|1141.4|1140.4|1143.8|1143.6|1134.2|1134|2607735
1604390400000|2020-11-03 08:00:00|1173.6|1170.4|1163|1162.8|1173.8|1172.8|1155.2|1154.4|4328972
1604394000000|2020-11-03 09:00:00|1163.2|1163|1170.6|1170.4|1171.2|1171|1156.8|1156.4|1971460
1604397600000|2020-11-03 10:00:00|1170.4|1170.2|1164.2|1164|1171.6|1171.4|1162|1161.8|1719482
1604401200000|2020-11-03 11:00:00|1164.4|1164.2|1164.2|1164|1169|1168.6|1163.2|1163|1483364
1604404800000|2020-11-03 12:00:00|1164|1163.8|1160.6|1160.2|1166.4|1166.2|1158.6|1158.4|2528930
1604408400000|2020-11-03 13:00:00|1160.8|1160.4|1166.4|1166.2|1170.6|1170.4|1159|1158.8|2160937
1604412000000|2020-11-03 14:00:00|1166.6|1166.4|1163.2|1162.6|1169.6|1169.4|1159.8|1159.6|2933843
1604415600000|2020-11-03 15:00:00|1162.8|1162.4|1161.6|1161.4|1164.6|1164.4|1151.4|1151|3164720
1604419200000|2020-11-03 16:00:00|1161.8|1161.6|1158.8|1151.8|1162.8|1162.6|1157|1151.8|1940155
1604476800000|2020-11-04 08:00:00|1180|1125.2|1148.6|1148.2|1180|1154.8|1120.6|1120|2639468
1604480400000|2020-11-04 09:00:00|1148.8|1148.4|1151.2|1150.6|1160.8|1160.6|1147.6|1147.2|1532045
1604484000000|2020-11-04 10:00:00|1151|1150.4|1144.2|1143.8|1151.8|1151.4|1135.6|1135.4|1568607
1604487600000|2020-11-04 11:00:00|1144|1144|1141|1140.6|1147.4|1147|1139.6|1139.4|989688
1604491200000|2020-11-04 12:00:00|1141.2|1140.8|1154|1153.6|1155.8|1155.4|1140.6|1140.2|1119416
1604494800000|2020-11-04 13:00:00|1154.2|1153.8|1151.2|1150.8|1160|1159.6|1151.2|1150.8|1250124
1604498400000|2020-11-04 14:00:00|1151.4|1151|1148.2|1147.8|1154.2|1154|1128|1127.8|3760590
1604502000000|2020-11-04 15:00:00|1148.4|1148.2|1161.8|1161.4|1162.8|1162.6|1146.6|1146.4|3015696
1604505600000|2020-11-04 16:00:00|1161.6|1161.6|1158|1156.6|1164.8|1164.4|1155.8|1155.6|1368362
1604563200000|2020-11-05 08:00:00|1167.6|1164|1141.4|1141.2|1168.8|1166.8|1141|1140.8|2251328
1604566800000|2020-11-05 09:00:00|1141.2|1141|1146.4|1146|1147.8|1147.4|1136.4|1136.2|1105415
1604570400000|2020-11-05 10:00:00|1146.2|1145.8|1155.2|1155|1156|1155.6|1143.8|1143.4|971925
1604574000000|2020-11-05 11:00:00|1155|1154.8|1147|1146.6|1155.6|1155.2|1145.4|1145.2|782343
1604577600000|2020-11-05 12:00:00|1147.2|1146.8|1146|1145.6|1148.4|1148.2|1141.4|1141|1706439
1604581200000|2020-11-05 13:00:00|1145.8|1145.8|1144.2|1144|1146.2|1146|1140.4|1140|738779
1604584800000|2020-11-05 14:00:00|1144|1143.8|1144.4|1144|1152|1151.8|1139|1138.8|2269312
1604588400000|2020-11-05 15:00:00|1144.6|1144.2|1140.4|1140|1155.4|1155|1139.4|1139.2|2539841
1604592000000|2020-11-05 16:00:00|1140.6|1140.2|1164.4|1086.4|1164.4|1140.6|1134.4|1086.4|1810837
1604649600000|2020-11-06 08:00:00|1133|1132|1140.4|1139.8|1144|1143.6|1129.6|1129|1939778
1604653200000|2020-11-06 09:00:00|1140.2|1140|1125|1124.8|1140.6|1140.4|1123.2|1123|1148282
1604656800000|2020-11-06 10:00:00|1125.2|1124.6|1131.8|1131.4|1134.8|1134.6|1121.4|1121.2|871343
1604660400000|2020-11-06 11:00:00|1131.6|1131.2|1123.2|1122.8|1134.6|1134.2|1122|1121.8|2701645
1604664000000|2020-11-06 12:00:00|1123|1122.6|1124.4|1124|1128.8|1128.6|1121.8|1121.4|746244
1604667600000|2020-11-06 13:00:00|1124.2|1123.8|1134|1133.8|1134.8|1134.6|1122.8|1122.6|959679
1604671200000|2020-11-06 14:00:00|1134.2|1134|1141.2|1140.6|1149.2|1149|1128.2|1128|3227909
1604674800000|2020-11-06 15:00:00|1141|1140.4|1132.2|1132|1143|1142.6|1129.4|1129|1996415
1604678400000|2020-11-06 16:00:00|1132.4|1131.8|1139.6|1108.4|1139.6|1135.2|1126.8|1100|896923
1604908800000|2020-11-09 08:00:00|1161.4|1123.2|1142.8|1142.4|1161.4|1153.4|1138.2|1123.2|2370051
1604912400000|2020-11-09 09:00:00|1143|1142.6|1144.2|1144|1147.4|1147.2|1141.2|1141|771078
1604916000000|2020-11-09 10:00:00|1144.4|1144.2|1152.8|1152.4|1153|1152.8|1144.2|1144|923194
1604919600000|2020-11-09 11:00:00|1153|1152.6|1215.6|1214.6|1221.4|1220.8|1147|1146.6|4999828
1604923200000|2020-11-09 12:00:00|1215.8|1214.8|1248.4|1248.2|1250|1249.4|1205.4|1204.8|12037380
1604926800000|2020-11-09 13:00:00|1248.6|1248|1265|1264.6|1277.2|1276.6|1247.8|1247.4|8501607
1604930400000|2020-11-09 14:00:00|1265.2|1264.8|1277.6|1277.2|1304|1303.4|1265.2|1264.6|7310490
1604934000000|2020-11-09 15:00:00|1277.4|1277|1275.8|1275.4|1288|1287.8|1270.6|1270.2|6125924
1604937600000|2020-11-09 16:00:00|1275.4|1275.6|1289.8|1261.6|1298.6|1281.2|1271.4|1257.4|3617782
1604995200000|2020-11-10 08:00:00|1301.2|1265.8|1320.2|1320|1320.8|1320.4|1273|1265.8|6370026
1604998800000|2020-11-10 09:00:00|1320|1319.8|1345.8|1345.4|1346.2|1346|1318.8|1318.4|4245778
1605002400000|2020-11-10 10:00:00|1346|1345.6|1342|1341.6|1354|1353.8|1335.8|1335.6|3225381
1605006000000|2020-11-10 11:00:00|1342.2|1341.8|1340.8|1340.2|1349.6|1349.4|1316.6|1316|3398575
1605009600000|2020-11-10 12:00:00|1340.6|1340.4|1322.4|1322.2|1343|1342.6|1311.8|1311.2|3132543
1605013200000|2020-11-10 13:00:00|1322.6|1322.4|1333.2|1332.6|1335.8|1335.6|1319|1318.8|3146982
1605016800000|2020-11-10 14:00:00|1333|1332.4|1328.8|1328.4|1338.4|1338|1316.6|1316.2|4601262
1605020400000|2020-11-10 15:00:00|1328.6|1328.2|1326|1325.6|1332.4|1332.2|1321.8|1321.4|5064136
1605024000000|2020-11-10 16:00:00|1325.8|1325.4|1349.4|1310.6|1349.4|1334.8|1325|1310.6|2525462
1605081600000|2020-11-11 08:00:00|1368|1326.4|1345.2|1344.8|1376.8|1376.6|1323.8|1323.4|6177193
1605085200000|2020-11-11 09:00:00|1345.4|1345|1357.6|1357.2|1357.8|1357.6|1340.6|1340.2|2357749
1605088800000|2020-11-11 10:00:00|1357.4|1357|1368|1367.6|1370.8|1370.4|1356.6|1356.2|3355174
1605092400000|2020-11-11 11:00:00|1367.8|1367.8|1359|1358.6|1373.8|1373.4|1356|1355.8|2552860
1605096000000|2020-11-11 12:00:00|1358.8|1358.4|1366.4|1366|1366.4|1366.2|1353.8|1353.6|1300135
1605099600000|2020-11-11 13:00:00|1366.2|1365.8|1363.2|1363|1367.4|1367.2|1356|1355.8|1849822
1605103200000|2020-11-11 14:00:00|1363.4|1363.2|1358.6|1358.2|1370.6|1370.4|1353.6|1353.2|3400206
1605106800000|2020-11-11 15:00:00|1358.8|1358.4|1356.6|1356.2|1360.8|1360.4|1351|1350.6|2883347
1605110400000|2020-11-11 16:00:00|1356.4|1356|1367.2|1355.6|1367.2|1357.4|1351.8|1351.6|1476210
1605168000000|2020-11-12 08:00:00|1317.8|1314|1319|1318.4|1333.6|1333.4|1307.8|1306.8|3958394
1605171600000|2020-11-12 09:00:00|1319.2|1318.6|1313|1312.4|1323.6|1323.2|1308.8|1308.4|1884567
1605175200000|2020-11-12 10:00:00|1313.2|1312.6|1318.8|1318.6|1321|1320.8|1311.8|1311.4|1236317
1605178800000|2020-11-12 11:00:00|1318.6|1318.4|1319.8|1319.4|1326.4|1326|1316.2|1316|1346663
1605182400000|2020-11-12 12:00:00|1320|1319.6|1308.4|1308|1320.2|1320|1307.2|1307|1854603
1605186000000|2020-11-12 13:00:00|1308.6|1308.2|1308.2|1307.8|1313|1312.8|1305.4|1305.2|1456756
1605189600000|2020-11-12 14:00:00|1308.4|1308|1318.2|1317.6|1319.6|1319.4|1303.4|1303|3645364
1605193200000|2020-11-12 15:00:00|1317.8|1317.4|1330|1329.6|1333.8|1333.6|1316.6|1316.2|2822639
1605196800000|2020-11-12 16:00:00|1329.8|1329.4|1338|1304|1338|1329.6|1318.6|1304|1622605
1605254400000|2020-11-13 08:00:00|1294.4|1292.6|1309.6|1309.4|1315.6|1315.2|1291.6|1291|2795842
1605258000000|2020-11-13 09:00:00|1309.8|1309.2|1317.6|1317.4|1317.8|1317.6|1305.4|1305.2|1942147
1605261600000|2020-11-13 10:00:00|1317.8|1317.6|1322.4|1322|1324.6|1324.4|1313.8|1313.6|1185472
1605265200000|2020-11-13 11:00:00|1322.6|1322.2|1315.8|1315.4|1322.8|1322.6|1311|1310.6|1190570
1605268800000|2020-11-13 12:00:00|1315.6|1315.2|1307.4|1306.8|1315.8|1315.6|1306.8|1306.6|1247598
1605272400000|2020-11-13 13:00:00|1307.6|1307|1307.4|1307.2|1309.2|1309|1303|1302.8|1286111
1605276000000|2020-11-13 14:00:00|1307.2|1307|1312.2|1312|1314.6|1314.2|1303.8|1303.6|2088329
1605279600000|2020-11-13 15:00:00|1312|1311.8|1311.8|1311.6|1316|1315.8|1308.2|1308|1785914
1605283200000|2020-11-13 16:00:00|1312|1311.8|1333.2|1285.2|1333.2|1317.2|1311.8|1285.2|1284533
1605513600000|2020-11-16 08:00:00|1332.8|1332|1326.2|1326|1338.8|1338.4|1323.4|1323.2|3295934
1605517200000|2020-11-16 09:00:00|1326|1325.8|1337.8|1337.4|1339.6|1339.4|1326|1325.8|1857266
1605520800000|2020-11-16 10:00:00|1338|1337.6|1332.6|1332.4|1338|1337.8|1328.2|1328|1344701
1605524400000|2020-11-16 11:00:00|1332.8|1332.6|1357.2|1356.8|1358.4|1358|1330|1329.8|2531876
1605528000000|2020-11-16 12:00:00|1357|1356.4|1379.4|1379.2|1382|1381.8|1355|1354.8|5312353
1605531600000|2020-11-16 13:00:00|1379.6|1379.4|1397|1396.8|1397.2|1397|1377.8|1377.6|4224061
1605535200000|2020-11-16 14:00:00|1397.2|1397|1384.4|1384|1403|1402.8|1371.6|1371.4|5049720
1605538800000|2020-11-16 15:00:00|1384.2|1383.8|1398.4|1398.2|1399.6|1399.2|1382.2|1382|4209443
1605542400000|2020-11-16 16:00:00|1398.2|1398|1404.8|1390.4|1410.6|1399.8|1390.4|1379.6|1960320
1605600000000|2020-11-17 08:00:00|1395.8|1393.2|1372.8|1372.4|1399|1398.6|1370.6|1370.4|3291279
1605603600000|2020-11-17 09:00:00|1372.6|1372.6|1381.4|1381|1383.6|1383.4|1370.4|1370.2|1459957
1605607200000|2020-11-17 10:00:00|1381.6|1381.2|1387.6|1387.2|1388.6|1388.4|1379.4|1379|3080417
1605610800000|2020-11-17 11:00:00|1387.4|1387.4|1388.6|1388.2|1390|1389.8|1383.2|1383|969072
1605614400000|2020-11-17 12:00:00|1388.8|1388.4|1388|1387.8|1390.6|1390.4|1385.2|1385|990031
1605618000000|2020-11-17 13:00:00|1388.2|1388|1390|1389.8|1392.2|1392|1385.4|1385.2|1468341
1605621600000|2020-11-17 14:00:00|1390.2|1390|1381.8|1381.2|1395.8|1395.6|1380.2|1379.6|2450511
1605625200000|2020-11-17 15:00:00|1381.6|1381.4|1403.2|1403|1406|1405.6|1380.6|1380.4|3179001
1605628800000|2020-11-17 16:00:00|1403.4|1403.2|1415.2|1411.6|1415.8|1415.6|1402.4|1402.2|1804809
1605686400000|2020-11-18 08:00:00|1411.8|1410|1403.8|1403.4|1412.8|1412|1402.6|1402.2|2127617
1605690000000|2020-11-18 09:00:00|1404|1403.8|1408.4|1408|1410.6|1410.4|1399|1398.6|1630894
1605693600000|2020-11-18 10:00:00|1408.6|1408.2|1417.2|1416.8|1420|1419.8|1408|1407.6|2440914
1605697200000|2020-11-18 11:00:00|1417|1417|1423.8|1423.2|1431.6|1431.2|1411.6|1411.4|2076165
1605700800000|2020-11-18 12:00:00|1423.6|1423.4|1433.4|1433|1435.6|1435.2|1422.2|1422|1801552
1605704400000|2020-11-18 13:00:00|1433.6|1433.2|1437.8|1437.6|1438|1437.8|1428.2|1428|1841373
1605708000000|2020-11-18 14:00:00|1437.6|1437.4|1433.4|1433|1441.6|1441.2|1427.6|1427.4|2123623
1605711600000|2020-11-18 15:00:00|1433.2|1433.2|1421.2|1420.8|1438|1437.8|1420.8|1420.6|2513011
1605715200000|2020-11-18 16:00:00|1421|1420.6|1428.8|1425.6|1430.2|1429.8|1421|1420.6|1072579
1605772800000|2020-11-19 08:00:00|1436.6|1364.4|1386.4|1386|1436.6|1400|1386|1364.4|3692898
1605776400000|2020-11-19 09:00:00|1386.2|1385.8|1383.8|1383.4|1390.8|1390.6|1381.8|1381.4|1933278
1605780000000|2020-11-19 10:00:00|1383.6|1383.6|1382|1381.8|1386.4|1386|1379.2|1379|1531734
1605783600000|2020-11-19 11:00:00|1381.8|1381.6|1384.2|1384|1385|1384.6|1379.6|1379.4|1081642
1605787200000|2020-11-19 12:00:00|1384.4|1383.8|1384.6|1384.4|1387.2|1387|1382|1381.8|3033539
1605790800000|2020-11-19 13:00:00|1384.4|1384.2|1385|1384.6|1386.6|1386.4|1381.4|1381|913153
1605794400000|2020-11-19 14:00:00|1384.8|1384.4|1390|1389.6|1393|1392.4|1375.8|1375.6|2393693
1605798000000|2020-11-19 15:00:00|1389.8|1389.4|1384|1383.8|1391.8|1391.4|1381.8|1381.4|2482553
1605801600000|2020-11-19 16:00:00|1384.2|1384|1384.8|1381.8|1388.6|1388.2|1380.8|1380.6|1282017
1605859200000|2020-11-20 08:00:00|1397.4|1365|1400.6|1400.4|1403.4|1403|1385.6|1365|2741528
1605862800000|2020-11-20 09:00:00|1400.4|1400.2|1400.2|1400|1406|1405.8|1395.4|1395.2|3256031
1605866400000|2020-11-20 10:00:00|1400.4|1400.2|1408.4|1408.2|1410.6|1410.4|1399.4|1399.2|2100891
1605870000000|2020-11-20 11:00:00|1408.6|1408.4|1411|1410.8|1413.6|1413.4|1405.8|1405.6|1044075
1605873600000|2020-11-20 12:00:00|1411.2|1410.6|1405|1404.8|1411.2|1410.6|1404.2|1404|1710091
1605877200000|2020-11-20 13:00:00|1404.8|1404.6|1409.8|1409.6|1414.2|1414|1404.6|1404.2|1228761
1605880800000|2020-11-20 14:00:00|1410|1409.8|1410.2|1409.8|1417.2|1417|1404.2|1404|2472594
1605884400000|2020-11-20 15:00:00|1410|1410|1409.4|1409.2|1411|1410.8|1399.4|1399|1533635
1605888000000|2020-11-20 16:00:00|1409.2|1409|1410.4|1407.2|1410.4|1409.8|1407.2|1407|1140055
1606118400000|2020-11-23 08:00:00|1434|1432.2|1450.8|1450.4|1462|1461.2|1433|1432.2|5223188
1606122000000|2020-11-23 09:00:00|1451|1450.6|1457.4|1457|1458.4|1458.2|1450.2|1450|1671986
1606125600000|2020-11-23 10:00:00|1457.6|1457.2|1462|1461.6|1463|1462.8|1455.6|1455.4|1904028
1606129200000|2020-11-23 11:00:00|1461.8|1461.8|1452.4|1452|1462.8|1462.4|1451.8|1451.6|1754446
1606132800000|2020-11-23 12:00:00|1452.2|1451.8|1455.2|1455|1458.6|1458.4|1448.6|1448.4|1592740
1606136400000|2020-11-23 13:00:00|1456|1454.8|1452.4|1452.2|1456.6|1456.4|1446.8|1446.2|1861773
1606140000000|2020-11-23 14:00:00|1452.6|1452.4|1465|1464.6|1467|1466.6|1452.2|1451.8|2951398
1606143600000|2020-11-23 15:00:00|1465.2|1464.8|1479.8|1479.4|1481.4|1481.2|1464|1463.6|4497620
1606147200000|2020-11-23 16:00:00|1480|1479.6|1486|1442|1493.8|1479.8|1473.2|1442|1495179
1606204800000|2020-11-24 08:00:00|1504|1501.2|1524.6|1524|1526.8|1526.4|1502.4|1501.2|5871727
1606208400000|2020-11-24 09:00:00|1524.4|1524.2|1542|1541.6|1542.4|1542.2|1521.2|1521|2966743
1606212000000|2020-11-24 10:00:00|1542.2|1541.8|1542.6|1542.2|1546.6|1546.2|1533.8|1533.6|2636419
1606215600000|2020-11-24 11:00:00|1542.4|1542|1545.4|1545.2|1548|1547.6|1539.2|1539|2378921
1606219200000|2020-11-24 12:00:00|1545.6|1545.4|1550|1549.6|1555.6|1555.4|1539.8|1539.6|2892660
1606222800000|2020-11-24 13:00:00|1549.8|1549.4|1559|1558.6|1560.6|1560.4|1548.8|1548.6|2150621
1606226400000|2020-11-24 14:00:00|1558.8|1558.4|1556|1555.6|1561|1560.8|1552.4|1552.2|3430208
1606230000000|2020-11-24 15:00:00|1556.4|1555.8|1557.8|1557.6|1562|1561.6|1552.4|1552.2|3933139
1606233600000|2020-11-24 16:00:00|1558|1557.8|1556.2|1553.2|1560.6|1560.4|1555.6|1553.2|2617356
1606291200000|2020-11-25 08:00:00|1572|1570.2|1547.8|1547.2|1589.8|1588.8|1546.2|1545.8|5476181
1606294800000|2020-11-25 09:00:00|1548|1547.4|1529.6|1529|1556.4|1556.2|1523|1522.8|2840496
1606298400000|2020-11-25 10:00:00|1529.8|1529.2|1531.8|1531.4|1538|1537.4|1524.8|1524.2|1742774
1606302000000|2020-11-25 11:00:00|1532|1531.6|1532|1531.6|1535.8|1535.6|1528.2|1528|1362226
1606305600000|2020-11-25 12:00:00|1532.2|1531.8|1520|1519.6|1533|1532.8|1519.8|1519.4|2205602
1606309200000|2020-11-25 13:00:00|1520.2|1519.8|1525.6|1525.2|1526.8|1526.4|1520|1519.8|1238147
1606312800000|2020-11-25 14:00:00|1525.8|1525.6|1511.8|1511.4|1534.2|1534|1508.2|1507.8|2578543
1606316400000|2020-11-25 15:00:00|1511.6|1511|1532.4|1532|1535|1534.8|1506.6|1506.2|3004119
1606320000000|2020-11-25 16:00:00|1532.6|1532.2|1531.6|1524.2|1535|1534.8|1529.4|1504.8|1287534
1606377600000|2020-11-26 08:00:00|1559.4|1504.2|1512.8|1512.4|1559.4|1527|1505|1504.2|2500569
1606381200000|2020-11-26 09:00:00|1512.6|1512.2|1517.4|1517|1526|1525.6|1511.2|1511|1503031
1606384800000|2020-11-26 10:00:00|1517.6|1517.2|1512.6|1512.4|1519|1518.8|1509.6|1509.4|1327472
1606388400000|2020-11-26 11:00:00|1512.4|1512.2|1515.4|1515.2|1517.6|1517.4|1510.6|1510.2|709406
1606392000000|2020-11-26 12:00:00|1515.6|1515|1512.8|1512.4|1518|1517.8|1511.6|1511.4|1076783
1606395600000|2020-11-26 13:00:00|1512.6|1512.6|1513.4|1513|1518.2|1518|1509.2|1509|802728
1606399200000|2020-11-26 14:00:00|1513.6|1513.2|1514.6|1514.2|1520.4|1520.2|1512|1511.6|913370
1606402800000|2020-11-26 15:00:00|1514.8|1514.4|1518|1517.8|1520.4|1520.2|1512.8|1512.4|1110835
1606406400000|2020-11-26 16:00:00|1518.2|1518|1514.6|1502.2|1520|1519.6|1514.6|1502.2|711243
1606464000000|2020-11-27 08:00:00|1524.4|1480.6|1511.8|1511.4|1524.4|1519.6|1492|1480.6|2318152
1606467600000|2020-11-27 09:00:00|1512|1511.6|1516.2|1515.8|1518|1517.8|1511.6|1511.4|1183621
1606471200000|2020-11-27 10:00:00|1516|1515.6|1519.6|1519.4|1523.6|1523.4|1514.4|1514|1238709
1606474800000|2020-11-27 11:00:00|1519.8|1519.6|1515.6|1515.4|1520.6|1520.4|1514|1513.8|627711
1606478400000|2020-11-27 12:00:00|1515.4|1515.2|1511.8|1511.6|1515.6|1515.2|1510.4|1510.2|571836
1606482000000|2020-11-27 13:00:00|1512|1511.8|1509.6|1509.2|1514.6|1514.2|1507.8|1507.6|1092486
1606485600000|2020-11-27 14:00:00|1509.4|1509.4|1516|1515.6|1521|1520.6|1507|1506.8|2399791
1606489200000|2020-11-27 15:00:00|1515.8|1515.4|1511.6|1511.2|1521|1520.8|1510.2|1510|1526192
1606492800000|2020-11-27 16:00:00|1511.8|1511.4|1518.4|1511|1519|1518.8|1509.8|1509.6|1254245
1606723200000|2020-11-30 08:00:00|1498.6|1496.8|1486.6|1486.2|1500|1499.8|1467.6|1467.2|3575329
1606726800000|2020-11-30 09:00:00|1486.4|1486|1484.4|1484.2|1493.2|1493|1478.8|1478.6|1650549
1606730400000|2020-11-30 10:00:00|1484.6|1484|1481.2|1481|1488.4|1488|1478.8|1478.6|1205870
1606734000000|2020-11-30 11:00:00|1481.4|1481.2|1484|1483.6|1488.2|1488|1479.6|1479.2|1048087
1606737600000|2020-11-30 12:00:00|1483.8|1483.4|1487.8|1487.6|1493.2|1493|1483.2|1483|1140546
1606741200000|2020-11-30 13:00:00|1487.6|1487.4|1493.2|1493|1494.4|1494.2|1485.2|1485|947284
1606744800000|2020-11-30 14:00:00|1493|1492.8|1484.8|1484.2|1495.6|1495.4|1481|1480.8|2079540
1606748400000|2020-11-30 15:00:00|1485|1484.8|1469.2|1468.8|1491|1490.8|1464.4|1464|3177536
1606752000000|2020-11-30 16:00:00|1469|1468.6|1454.2|1446.8|1471.6|1471.2|1451.4|1446.8|2143150
1606809600000|2020-12-01 08:00:00|1420|1418.2|1474|1473.6|1478|1477.6|1414.8|1413.2|3654227
1606813200000|2020-12-01 09:00:00|1473.8|1473.4|1478.6|1478.2|1482.8|1482.4|1473.8|1473.2|1343438
1606816800000|2020-12-01 10:00:00|1478.4|1478|1485|1484.6|1489.6|1489.4|1475.4|1475.2|1166189
1606820400000|2020-12-01 11:00:00|1484.8|1484.4|1485.8|1485.4|1489.8|1489.6|1482.4|1482|874612
1606824000000|2020-12-01 12:00:00|1485.6|1485.2|1478.2|1477.8|1488|1487.8|1476.4|1476|711782
1606827600000|2020-12-01 13:00:00|1478.4|1478|1478.6|1478.4|1480|1479.6|1468.4|1468.2|1145224
1606831200000|2020-12-01 14:00:00|1478.8|1478.6|1476|1475.6|1481.2|1481|1466.8|1466.6|1597877
1606834800000|2020-12-01 15:00:00|1476.2|1475.8|1471.2|1470.8|1477|1476.2|1463.6|1463|1658932
1606838400000|2020-12-01 16:00:00|1471.4|1471|1475|1474.4|1475.8|1475.4|1468.2|1468|1150602
1606896000000|2020-12-02 08:00:00|1492.4|1424.8|1475.4|1475|1492.4|1481.8|1451.8|1424.8|2741272
1606899600000|2020-12-02 09:00:00|1475.2|1474.8|1477.2|1476.6|1477.8|1477.6|1462.6|1462.2|922630
1606903200000|2020-12-02 10:00:00|1477.4|1476.8|1475.4|1475|1478.4|1478|1466.6|1466|667573
1606906800000|2020-12-02 11:00:00|1475.2|1474.8|1473.4|1473|1478.6|1478.2|1461.8|1461.6|1035183
1606910400000|2020-12-02 12:00:00|1473.2|1472.8|1471.4|1471|1476.8|1476.6|1469.4|1469.2|819297
1606914000000|2020-12-02 13:00:00|1471.2|1471.2|1479.6|1479.2|1480|1479.8|1470.6|1470.4|959294
1606917600000|2020-12-02 14:00:00|1479.4|1479|1483|1482.4|1488.2|1487.8|1473.4|1472.8|2147816
1606921200000|2020-12-02 15:00:00|1482.8|1482.2|1505.6|1505.4|1506.8|1506.6|1482.2|1481.8|2377422
1606924800000|2020-12-02 16:00:00|1505.8|1505.6|1515.2|1507.8|1515.8|1515.6|1505.4|1505|1515815
1606982400000|2020-12-03 08:00:00|1526.2|1460.4|1505|1504.8|1526.2|1521.6|1501.4|1460.4|2291091
1606986000000|2020-12-03 09:00:00|1505.2|1505|1498.4|1498|1508.4|1508.2|1491|1490.8|1801348
1606989600000|2020-12-03 10:00:00|1498.6|1498.2|1503.8|1503.6|1510.8|1510.6|1498.6|1498|1196696
1606993200000|2020-12-03 11:00:00|1503.6|1503.4|1514|1513.6|1514.8|1514.4|1503.4|1503|863962
1606996800000|2020-12-03 12:00:00|1514.2|1513.8|1510.2|1509.8|1516|1515.8|1507.8|1507.6|735197
1607000400000|2020-12-03 13:00:00|1510|1509.6|1514|1513.6|1519.4|1519|1508.4|1508|936767
1607004000000|2020-12-03 14:00:00|1514.2|1513.8|1508.8|1508.2|1515.2|1515|1499.6|1499.2|3223711
1607007600000|2020-12-03 15:00:00|1509|1508.4|1519.4|1519|1519.8|1519.6|1502.2|1502|1385069
1607011200000|2020-12-03 16:00:00|1519.2|1519.2|1527.2|1520|1527.2|1526.8|1518.4|1518|1632019
1607068800000|2020-12-04 08:00:00|1539.6|1513.8|1551.6|1551.2|1554|1553.8|1534.6|1513.8|2915001
1607072400000|2020-12-04 09:00:00|1551.4|1551|1563.6|1563.4|1564.8|1564.4|1547.4|1547.2|2609856
1607076000000|2020-12-04 10:00:00|1563.8|1563.6|1567.2|1566.8|1570|1569.8|1555|1554.8|1955606
1607079600000|2020-12-04 11:00:00|1567.4|1567.2|1565|1564.8|1569.6|1569.4|1558.4|1558|1466758
1607083200000|2020-12-04 12:00:00|1564.8|1564.6|1572|1571.8|1572.4|1572.2|1563.8|1563.6|2080567
1607086800000|2020-12-04 13:00:00|1571.8|1571.6|1563.6|1563.4|1573.8|1573.6|1559.6|1559.4|1662860
1607090400000|2020-12-04 14:00:00|1563.8|1563.6|1573.8|1573.4|1574.4|1574|1558.2|1558|2559839
1607094000000|2020-12-04 15:00:00|1573.6|1573.2|1575.6|1575.2|1580|1579.8|1571|1570.8|2890645
1607097600000|2020-12-04 16:00:00|1575.4|1575.4|1575|1568.6|1576.6|1576.4|1572.2|1568.6|1575369
1607328000000|2020-12-07 08:00:00|1586.8|1564.2|1542.8|1542.6|1586.8|1576.2|1542|1541.8|2584073
1607331600000|2020-12-07 09:00:00|1543|1542.8|1564|1563.6|1565|1564.8|1541.8|1541.6|1572553
1607335200000|2020-12-07 10:00:00|1564.2|1563.8|1556.6|1556.2|1565.4|1565.2|1555.8|1555.4|948743
1607338800000|2020-12-07 11:00:00|1556.8|1556.6|1564.2|1563.6|1567.8|1567.6|1555.6|1555.2|733803
1607342400000|2020-12-07 12:00:00|1564.4|1563.8|1567.2|1567|1569.8|1569.4|1560.4|1560.2|641988
1607346000000|2020-12-07 13:00:00|1567.4|1567.2|1564.6|1564.4|1569.6|1569.4|1562.4|1562|716879
1607349600000|2020-12-07 14:00:00|1564.8|1564.6|1554.4|1553.8|1569|1568.6|1545.4|1545|1830194
1607353200000|2020-12-07 15:00:00|1554.2|1554|1565.2|1564.8|1566|1565.8|1548|1547.8|1623741
1607356800000|2020-12-07 16:00:00|1565|1564.6|1564.4|1557.2|1565.6|1565.4|1556.4|1556.2|1123385
1607414400000|2020-12-08 08:00:00|1572.2|1516.2|1548.4|1548|1572.2|1554.4|1541.2|1516.2|1715570
1607418000000|2020-12-08 09:00:00|1548.6|1548.2|1545.2|1544.8|1556.4|1556.2|1543.8|1543.4|1096644
1607421600000|2020-12-08 10:00:00|1545.6|1545|1545.6|1545.2|1548.6|1548.2|1542.6|1542.4|971520
1607425200000|2020-12-08 11:00:00|1545.4|1545|1537.4|1537.2|1545.4|1545|1535.6|1535.4|873781
1607428800000|2020-12-08 12:00:00|1537.6|1537.4|1540|1539.6|1543.8|1543.4|1537|1536.8|748805
1607432400000|2020-12-08 13:00:00|1539.8|1539.4|1543.2|1542.8|1546.6|1546.2|1539|1538.8|952203
1607436000000|2020-12-08 14:00:00|1543.4|1543|1546.4|1546|1561|1560.2|1536.8|1536.6|2134077
1607439600000|2020-12-08 15:00:00|1546.6|1546.2|1556.6|1556.2|1560.4|1560.2|1543.4|1543.2|1420315
1607443200000|2020-12-08 16:00:00|1556.4|1556|1555.6|1548.2|1561|1560.4|1553.4|1548.2|910672
1607500800000|2020-12-09 08:00:00|1572.4|1536|1595.8|1595.4|1599.4|1599|1562.6|1536|3638723
1607504400000|2020-12-09 09:00:00|1596|1595.6|1595.8|1595.6|1602|1601.8|1588.8|1588.4|3221728
1607508000000|2020-12-09 10:00:00|1595.6|1595.4|1578|1577.8|1597.2|1597|1576.6|1576.4|1571322
1607511600000|2020-12-09 11:00:00|1578.2|1578|1575.2|1574.8|1579.2|1578.8|1569.6|1569.2|1513554
1607515200000|2020-12-09 12:00:00|1575.4|1575|1568.2|1568|1576.8|1576.6|1565.8|1565.6|1045494
1607518800000|2020-12-09 13:00:00|1568.4|1568.2|1577|1576.6|1579.6|1579.4|1566.6|1566.4|1110675
1607522400000|2020-12-09 14:00:00|1576.8|1576.4|1577.2|1577|1579.8|1579.4|1568.8|1568.4|2002450
1607526000000|2020-12-09 15:00:00|1577.4|1577.2|1554|1553.6|1587.2|1587|1553.8|1553.6|3001827
1607529600000|2020-12-09 16:00:00|1553.8|1553.8|1554.8|1552.8|1557.6|1557.2|1547.2|1546.8|2218510
1607587200000|2020-12-10 08:00:00|1583.2|1553|1575.4|1575|1583.2|1577|1554|1553|1918987
1607590800000|2020-12-10 09:00:00|1575.6|1575.2|1572.8|1572.4|1579.6|1579.4|1572.2|1571.8|1408613
1607594400000|2020-12-10 10:00:00|1572.8|1571.8|1574.4|1573.8|1574.8|1574.4|1569.2|1568.8|53584
1607598000000|2020-12-10 11:00:00|1573.2|1573|1579|1578.6|1579.2|1579|1568.2|1568|855875
1607601600000|2020-12-10 12:00:00|1578.8|1578.4|1573.4|1573|1578.8|1578.4|1566.6|1566|830966
1607605200000|2020-12-10 13:00:00|1573.2|1572.8|1561.2|1560.8|1577|1576.8|1556|1555.6|1184114
1607608800000|2020-12-10 14:00:00|1561|1560.6|1578.8|1578.2|1579.4|1579|1555.8|1555.2|2266342
1607612400000|2020-12-10 15:00:00|1579|1578.4|1599|1598.6|1601.2|1601|1578.8|1578.4|4955235
1607616000000|2020-12-10 16:00:00|1598.8|1598.4|1598.4|1591.2|1604|1603.8|1596|1591.2|2155406
1607673600000|2020-12-11 08:00:00|1609.2|1560.4|1564.4|1564|1609.2|1593.8|1555.4|1555.2|3841851
1607677200000|2020-12-11 09:00:00|1564.6|1564.2|1558.8|1558.4|1574.8|1574.6|1557.4|1557|1813438
1607680800000|2020-12-11 10:00:00|1558.6|1558.2|1551|1550.4|1562.8|1562.6|1550.4|1550.2|1397036
1607684400000|2020-12-11 11:00:00|1550.8|1550.6|1546|1545.4|1552.2|1551.8|1540.4|1540.2|1850467
1607688000000|2020-12-11 12:00:00|1546.2|1545.6|1551.4|1551|1553|1552.6|1542.2|1542|979101
1607691600000|2020-12-11 13:00:00|1551.6|1551.2|1557.6|1557.2|1559.2|1559|1550.2|1550|818736
1607695200000|2020-12-11 14:00:00|1557.8|1557.4|1558.8|1558.6|1569.2|1568.4|1552.4|1552.2|2409501
1607698800000|2020-12-11 15:00:00|1559|1558.4|1550.2|1549.8|1563|1562.8|1548.4|1548.2|1749287
1607702400000|2020-12-11 16:00:00|1550.4|1550|1547.6|1540.6|1557|1553|1545.4|1540.6|1424988
1607932800000|2020-12-14 08:00:00|1570.2|1510.8|1571|1570.6|1577.8|1577.2|1553|1510.8|2543529
1607936400000|2020-12-14 09:00:00|1571.2|1570.8|1568.6|1568.2|1572.4|1572|1562.2|1562|1177440
1607940000000|2020-12-14 10:00:00|1568.4|1568|1568|1567.8|1575.2|1575|1565.6|1565.2|1001027
1607943600000|2020-12-14 11:00:00|1568.2|1567.6|1561.6|1561|1569|1568.8|1557.2|1557|1472476
1607947200000|2020-12-14 12:00:00|1561.4|1560.8|1547.2|1547|1561.6|1561|1543.8|1543.6|1656791
1607950800000|2020-12-14 13:00:00|1547.4|1547.2|1547.4|1547.2|1550.4|1550.2|1540.6|1540.4|988279
1607954400000|2020-12-14 14:00:00|1547.6|1547.4|1525.6|1525.4|1548.4|1548.2|1522.2|1522|2274890
1607958000000|2020-12-14 15:00:00|1525.8|1525.6|1512.4|1512|1535|1534.8|1510.8|1510.6|2568043
1607961600000|2020-12-14 16:00:00|1512.2|1511.8|1512.2|1504.8|1521|1513.4|1506.8|1504|1477382
1608019200000|2020-12-15 08:00:00|1502|1501|1538.6|1538.2|1540.2|1540|1491|1490.2|3076324
1608022800000|2020-12-15 09:00:00|1538.4|1538|1531.2|1531|1543.4|1543.2|1530.2|1530|1276728
1608026400000|2020-12-15 10:00:00|1531|1530.8|1528.2|1527.8|1533.4|1533.2|1527.2|1527|613999
1608030000000|2020-12-15 11:00:00|1528.4|1527.6|1521|1520.6|1528.6|1528.4|1520.2|1520|675456
1608033600000|2020-12-15 12:00:00|1521.2|1520.8|1516|1515.4|1523.8|1523.6|1515.2|1515|718524
1608037200000|2020-12-15 13:00:00|1515.8|1515.2|1523.2|1522.8|1527.4|1527|1511.8|1511.6|1059995
1608040800000|2020-12-15 14:00:00|1523.4|1523|1512.6|1512.2|1528.6|1528.2|1510.2|1510|1804492
1608044400000|2020-12-15 15:00:00|1512.8|1512.4|1521.4|1521|1522.4|1522|1508.6|1508.4|1365522
1608048000000|2020-12-15 16:00:00|1521.2|1520.8|1539.6|1491.6|1542.6|1530|1518.4|1491.6|1086154
1608105600000|2020-12-16 08:00:00|1552|1516.2|1567|1566.6|1569.4|1569.2|1548.6|1516.2|3247956
1608109200000|2020-12-16 09:00:00|1566.8|1566.4|1562|1561.6|1570.4|1570.2|1560.8|1560.6|2523206
1608112800000|2020-12-16 10:00:00|1561.8|1561.4|1557.6|1557.2|1561.8|1561.4|1554|1553.6|1112670
1608116400000|2020-12-16 11:00:00|1557.8|1557.4|1556.2|1556|1559|1558.6|1551.6|1551.2|1183637
1608120000000|2020-12-16 12:00:00|1556|1555.8|1553.8|1553.4|1556.8|1556.6|1551.8|1551.6|1157605
1608123600000|2020-12-16 13:00:00|1554|1553.6|1544.2|1543.8|1554.8|1554.6|1544|1543.8|1236710
1608127200000|2020-12-16 14:00:00|1544.4|1544|1544.6|1544|1545.6|1545.4|1531|1530.6|1503674
1608130800000|2020-12-16 15:00:00|1544.4|1543.8|1549.2|1548.8|1552|1551.6|1537.4|1537|1977585
1608134400000|2020-12-16 16:00:00|1549|1549|1562.4|1555|1562.4|1560.8|1546|1545.6|2058188
1608192000000|2020-12-17 08:00:00|1579.6|1534|1571.8|1571.2|1580|1579.6|1566.4|1534|2657150
1608195600000|2020-12-17 09:00:00|1571.6|1571|1569.2|1568.8|1578|1577.6|1568.4|1568.2|2205322
1608199200000|2020-12-17 10:00:00|1569.4|1569|1565.8|1565.4|1570.4|1570.2|1563.4|1563.2|1210794
1608202800000|2020-12-17 11:00:00|1565.6|1565.2|1573|1572.6|1573.6|1573.2|1564.2|1563.8|838590
1608206400000|2020-12-17 12:00:00|1572.8|1572.4|1573|1572.6|1573.4|1573.2|1568|1567.8|476003
1608210000000|2020-12-17 13:00:00|1572.8|1572.4|1562.8|1562.4|1575|1574.6|1559.2|1559|818630
1608213600000|2020-12-17 14:00:00|1563|1562.6|1556|1555.6|1566|1565.6|1551.6|1551.4|1738700
1608217200000|2020-12-17 15:00:00|1555.8|1555.4|1556.4|1556|1558|1557.6|1547.8|1547.4|1869830
1608220800000|2020-12-17 16:00:00|1556.6|1556.2|1561.6|1554.6|1563.8|1563.6|1554.8|1554.4|1098242
1608278400000|2020-12-18 08:00:00|1570.4|1527.6|1555.6|1555.2|1570.4|1559.2|1541.2|1527.6|1624945
1608282000000|2020-12-18 09:00:00|1555.8|1555.4|1557|1556.6|1564.2|1564|1550.2|1550|779564
1608285600000|2020-12-18 10:00:00|1557.2|1557|1547.6|1547.2|1564.6|1564.2|1544.8|1544.6|2362069
1608289200000|2020-12-18 11:00:00|1547.4|1547|1543.8|1543.2|1552|1551.6|1541.6|1541.2|876428
1608292800000|2020-12-18 12:00:00|1543.6|1543.4|1546.4|1546|1550.8|1550.6|1543.6|1543.2|684149
1608296400000|2020-12-18 13:00:00|1546.2|1545.8|1545.6|1545.2|1551.2|1550.8|1544.6|1544.4|659503
1608300000000|2020-12-18 14:00:00|1545.4|1545.4|1544.2|1543.8|1553.6|1553.4|1543.2|1543|2131679
1608303600000|2020-12-18 15:00:00|1544.4|1544|1538|1537.8|1547.2|1547|1538|1537.6|2394529
1608307200000|2020-12-18 16:00:00|1538.2|1538|1540.2|1533.4|1545.8|1544.4|1537.4|1532|1166997
1608537600000|2020-12-21 08:00:00|1469.6|1468.8|1467.8|1467.2|1482|1481.6|1445.6|1445.2|5380751
1608541200000|2020-12-21 09:00:00|1467.6|1467.4|1436.2|1436|1468|1467.6|1432.8|1432.4|3290461
1608544800000|2020-12-21 10:00:00|1436.4|1436.2|1415|1414.6|1436.4|1436.2|1407.8|1407.4|4024933
1608548400000|2020-12-21 11:00:00|1415.2|1414.4|1448.4|1448|1451.4|1451|1413.4|1412.8|3718887
1608552000000|2020-12-21 12:00:00|1448.6|1448.2|1443.4|1443|1463.2|1462.8|1442.8|1442.6|2053319
1608555600000|2020-12-21 13:00:00|1443.2|1442.8|1435.6|1435.2|1443.2|1442.8|1429.2|1429|2490040
1608559200000|2020-12-21 14:00:00|1435.8|1435.4|1440.8|1440.2|1452.4|1452|1423.2|1422.8|3834624
1608562800000|2020-12-21 15:00:00|1440.6|1440|1446.6|1446.2|1450.6|1450.2|1435|1434.6|2910463
1608566400000|2020-12-21 16:00:00|1446.8|1446.4|1448.6|1442.2|1453.8|1453.4|1445.6|1442.2|1719921
1608624000000|2020-12-22 08:00:00|1458.8|1413|1457.6|1457|1461.2|1460.8|1441.6|1413|2224904
1608627600000|2020-12-22 09:00:00|1457.4|1457.2|1450.4|1449.8|1462|1461.6|1449.8|1449.4|1534438
1608631200000|2020-12-22 10:00:00|1450.6|1450|1453.2|1452.8|1457|1456.6|1447.8|1447.4|939986
1608634800000|2020-12-22 11:00:00|1453|1452.6|1454.6|1454.2|1459|1458.6|1451.4|1451|1089877
1608638400000|2020-12-22 12:00:00|1454.4|1454|1455.4|1455|1458|1457.6|1452|1451.8|507285
1608642000000|2020-12-22 13:00:00|1455.2|1454.8|1452|1451.4|1458.4|1458.2|1451.4|1451.2|793755
1608645600000|2020-12-22 14:00:00|1452.2|1451.6|1446.4|1446.2|1452.4|1452.2|1444.6|1444.4|1336757
1608649200000|2020-12-22 15:00:00|1446.2|1446|1449.8|1449.4|1454.8|1454.6|1444.4|1444.2|1180399
1608652800000|2020-12-22 16:00:00|1449.6|1449|1451.6|1444.4|1453.6|1453.2|1448.4|1444.4|813070
1608710400000|2020-12-23 08:00:00|1458.8|1425|1458.8|1458.6|1465|1464.8|1443|1425|1569185
1608714000000|2020-12-23 09:00:00|1458.6|1458.4|1460.4|1459.8|1461.8|1461.6|1450.2|1450|1414551
1608717600000|2020-12-23 10:00:00|1460.6|1460|1470.4|1470|1472.4|1472.2|1460.6|1460|1316345
1608721200000|2020-12-23 11:00:00|1470.2|1469.8|1467.6|1467|1470.4|1470|1462|1461.8|566550
1608724800000|2020-12-23 12:00:00|1467.4|1466.8|1462.6|1462.4|1467.4|1466.8|1462|1461.8|341086
1608728400000|2020-12-23 13:00:00|1462.4|1462.2|1466.2|1465.8|1467.6|1467.2|1461.6|1461.2|643915
1608732000000|2020-12-23 14:00:00|1466.6|1466|1490.4|1490|1494.6|1494.4|1465.8|1465.4|2697854
1608735600000|2020-12-23 15:00:00|1490.6|1490.2|1490.6|1490.2|1496.4|1496.2|1477|1476.4|1874317
1608739200000|2020-12-23 16:00:00|1490.4|1490.4|1493.2|1486.8|1494.8|1494.4|1487.6|1475|1272448
1608796800000|2020-12-24 08:00:00|1501.2|1467.8|1492.4|1492|1511|1510.6|1490.6|1467.8|1558603
1608800400000|2020-12-24 09:00:00|1492.2|1492.2|1496.2|1495.8|1499.6|1499.4|1490.4|1490.2|717492
1608804000000|2020-12-24 10:00:00|1496|1495.6|1490.6|1490.2|1498.6|1498.4|1489.4|1489.2|546465
1608807600000|2020-12-24 11:00:00|1490.4|1490|1499.4|1499.2|1499.6|1499.4|1489.8|1489.6|529998
1608811200000|2020-12-24 12:00:00|1499.6|1499|1493.8|1492.8|1500|1499.6|1492.6|1492.4|462766
1609142400000|2020-12-28 08:00:00|1517.2|1472|1500|1499.8|1517.2|1512|1496.2|1472|1587963
1609146000000|2020-12-28 09:00:00|1499.8|1499.6|1503.6|1503.2|1507.2|1507|1498.4|1498|824789
1609149600000|2020-12-28 10:00:00|1503.4|1503|1504.2|1504|1506|1505.8|1501.4|1501.2|927620
1609153200000|2020-12-28 11:00:00|1504.4|1504.2|1500.6|1500.4|1507|1506.8|1498.4|1498.2|824433
1609156800000|2020-12-28 12:00:00|1500.4|1500.2|1500.2|1500|1501.8|1501.4|1498.8|1498.4|662685
1609160400000|2020-12-28 13:00:00|1500|1499.8|1496.6|1496.4|1500.2|1500|1494.4|1494|753499
1609164000000|2020-12-28 14:00:00|1496.4|1496.2|1494|1493.4|1497|1496.6|1485.2|1485|1486964
1609167600000|2020-12-28 15:00:00|1493.8|1493.2|1484.6|1484.2|1499.6|1499.2|1481.6|1481.4|1516401
1609171200000|2020-12-28 16:00:00|1484.4|1484|1484.6|1481.4|1486|1485.8|1480.6|1480.4|838079
1609228800000|2020-12-29 08:00:00|1495.4|1463.4|1488.2|1487.6|1495.4|1493|1475.4|1463.4|1731379
1609232400000|2020-12-29 09:00:00|1488|1487.4|1499.8|1499.2|1502.6|1502.4|1484.8|1484.4|1059998
1609236000000|2020-12-29 10:00:00|1499.4|1499|1494.6|1494.2|1501.4|1500.8|1492.2|1492|659447
1609239600000|2020-12-29 11:00:00|1494.4|1494|1492|1491.8|1494.4|1494.2|1488.2|1488|675053
1609243200000|2020-12-29 12:00:00|1491.8|1491.6|1490.2|1490|1494.6|1494.4|1488.4|1488|475474
1609246800000|2020-12-29 13:00:00|1490.4|1490.2|1493.2|1492.8|1495.6|1495.4|1489|1488.8|551392
1609250400000|2020-12-29 14:00:00|1493.4|1493|1485.2|1484.8|1493.8|1493.4|1483|1482.8|1299434
1609254000000|2020-12-29 15:00:00|1485|1485|1486.2|1485.8|1490.4|1490|1478.6|1478.2|1189644
1609257600000|2020-12-29 16:00:00|1486|1485.6|1481.2|1475.8|1486.8|1486.4|1480.4|1475.8|765946
1609315200000|2020-12-30 08:00:00|1493.8|1458.6|1476.8|1476.4|1493.8|1488.2|1473.8|1454.2|1016691
1609318800000|2020-12-30 09:00:00|1477|1476.6|1479.4|1479|1479.4|1479|1472.6|1472.2|516997
1609322400000|2020-12-30 10:00:00|1479.2|1478.8|1481.4|1481|1483.8|1483.6|1477.4|1477.2|625353
1609326000000|2020-12-30 11:00:00|1481.2|1480.8|1486.6|1486.2|1488|1487.6|1480.6|1480.4|435161
1609329600000|2020-12-30 12:00:00|1486.4|1486|1484.6|1484.2|1486.6|1486.2|1483.2|1483|348630
1609333200000|2020-12-30 13:00:00|1484.8|1484.4|1479.4|1479|1486|1485.8|1478.2|1478|464721
1609336800000|2020-12-30 14:00:00|1479.2|1479.2|1482|1481.6|1483.6|1483.2|1474.4|1474.2|828207
1609340400000|2020-12-30 15:00:00|1481.8|1481.4|1482|1481.4|1482|1481.8|1476.4|1476|894992
1609344000000|2020-12-30 16:00:00|1482.2|1481.6|1474.8|1467.6|1483|1482.6|1473.4|1467.6|720849
1609401600000|2020-12-31 08:00:00|1482.6|1448.6|1449.4|1449|1482.6|1467|1448.4|1448|1564955
1609405200000|2020-12-31 09:00:00|1449.6|1449.2|1455.8|1455.6|1457|1456.8|1447|1446.6|774111
1609408800000|2020-12-31 10:00:00|1456|1455.8|1464.8|1464.4|1467|1466.8|1455.6|1455.4|722312
1609412400000|2020-12-31 11:00:00|1464.6|1464.6|1471.4|1471|1477.4|1477|1462.8|1462.4|716174
1609416000000|2020-12-31 12:00:00|1471.6|1471.2|1463.6|1462.8|1472.4|1471.8|1460.6|1460.4|548424
1609747200000|2021-01-04 08:00:00|1481|1480.2|1503.8|1503.6|1504.2|1504|1479.4|1479|3251296
1609750800000|2021-01-04 09:00:00|1504|1503.8|1510.8|1510.4|1519.6|1519.2|1503.6|1503|2125929
1609754400000|2021-01-04 10:00:00|1510.6|1510.8|1493.8|1493.2|1515|1514.4|1491|1490.8|1459467
1609758000000|2021-01-04 11:00:00|1494|1493.4|1490.4|1490|1499.2|1498.8|1487.4|1487|861457
1609761600000|2021-01-04 12:00:00|1490.6|1490.2|1484.2|1483.8|1493|1492.8|1481.2|1481|898831
1609765200000|2021-01-04 13:00:00|1484|1483.6|1485.2|1484.8|1488.4|1488|1480.6|1480.4|730139
1609768800000|2021-01-04 14:00:00|1485|1485|1477|1476.4|1487.4|1486.8|1470.2|1470|1884915
1609772400000|2021-01-04 15:00:00|1476.8|1476.6|1453|1452.6|1478.4|1478|1448.4|1448|2252602
1609776000000|2021-01-04 16:00:00|1453.2|1452.8|1463.6|1460.4|1463.6|1461.6|1449.6|1440|1231872
1609833600000|2021-01-05 08:00:00|1467.6|1466|1498.4|1498.2|1508.6|1507.8|1464.8|1463|4738408
1609837200000|2021-01-05 09:00:00|1498.2|1498|1503|1502.8|1506|1505.8|1492.4|1492|1763138
1609840800000|2021-01-05 10:00:00|1503.2|1503|1499.8|1499.4|1506|1505.8|1498|1497.8|962422
1609844400000|2021-01-05 11:00:00|1500|1499.6|1494.8|1494.4|1504|1503.8|1491.6|1491.4|1129303
1609848000000|2021-01-05 12:00:00|1495|1494.6|1492.8|1492.4|1495.6|1495.2|1483.2|1483|686737
1609851600000|2021-01-05 13:00:00|1493|1492.6|1499|1498.4|1499.8|1499.4|1489.8|1489.4|1595308
1609855200000|2021-01-05 14:00:00|1499.2|1498.6|1536|1535.6|1538|1537.6|1498.2|1498|4789599
1609858800000|2021-01-05 15:00:00|1536.2|1535.8|1551.4|1551|1554.6|1554.2|1535.4|1535.2|5039472
1609862400000|2021-01-05 16:00:00|1551.6|1551.2|1558|1554.6|1559.6|1559.4|1550.4|1550.2|2048163
1609920000000|2021-01-06 08:00:00|1587.8|1585.2|1587|1586.2|1607.6|1607.4|1573.6|1572.6|5239126
1609923600000|2021-01-06 09:00:00|1586.6|1586|1596.6|1596.4|1598.8|1598.4|1582.2|1582|2151167
1609927200000|2021-01-06 10:00:00|1596.4|1596.2|1619.6|1619.2|1620|1619.8|1595.2|1595|3460164
1609930800000|2021-01-06 11:00:00|1619.4|1619|1616.4|1616|1620|1619.8|1610.2|1610|2071265
1609934400000|2021-01-06 12:00:00|1616.2|1615.8|1609|1608.4|1620.6|1620.4|1607.4|1607|2545154
1609938000000|2021-01-06 13:00:00|1608.6|1608.2|1628.6|1628.4|1629.6|1629.4|1608.2|1608|2662520
1609941600000|2021-01-06 14:00:00|1628.4|1628.2|1627|1626.4|1633.6|1633.4|1610.4|1610|3924664
1609945200000|2021-01-06 15:00:00|1627.2|1626.6|1642.6|1642.4|1643.8|1643.6|1627.2|1626.4|3636781
1609948800000|2021-01-06 16:00:00|1642.8|1642.6|1651|1647|1651|1649.8|1639.6|1639.4|2387708
1610006400000|2021-01-07 08:00:00|1666|1663.2|1656|1655.8|1675.8|1675.2|1649.4|1648.6|3703917
1610010000000|2021-01-07 09:00:00|1656.2|1655.6|1650|1649.6|1656.2|1655.8|1643.4|1643.2|1787549
1610013600000|2021-01-07 10:00:00|1649.8|1649.4|1632.8|1632.4|1653|1652.6|1632.2|1632|1577732
1610017200000|2021-01-07 11:00:00|1633|1632.6|1625.8|1625.2|1633.4|1633.2|1624.8|1624.6|1205081
1610020800000|2021-01-07 12:00:00|1626|1625.4|1629.2|1629|1630.4|1630.2|1623.8|1623.6|971913
1610024400000|2021-01-07 13:00:00|1629.4|1628.8|1632.2|1631.6|1633.2|1633|1624.6|1624.2|825893
1610028000000|2021-01-07 14:00:00|1632|1631.8|1635.2|1634.2|1639.2|1639|1622.4|1622.2|2540099
1610031600000|2021-01-07 15:00:00|1635.4|1634.4|1655.6|1655.2|1658.4|1658.2|1631.6|1631.4|2522054
1610035200000|2021-01-07 16:00:00|1655.8|1655.4|1654|1646|1656|1655.6|1646|1645.4|893811
1610092800000|2021-01-08 08:00:00|1653.6|1650|1654.2|1653.8|1663|1662.4|1644.4|1643.4|2115510
1610096400000|2021-01-08 09:00:00|1654|1653.6|1636.2|1635.8|1654.2|1653.8|1633.4|1633.2|1418635
1610100000000|2021-01-08 10:00:00|1636.4|1636|1640|1639.8|1641.6|1641.4|1633.2|1633|708370
1610103600000|2021-01-08 11:00:00|1640.2|1639.6|1649.2|1648.8|1651|1650.8|1639|1638.8|759864
1610107200000|2021-01-08 12:00:00|1649.4|1649|1644.6|1644.4|1650.4|1650.2|1642.6|1642.4|661170
1610110800000|2021-01-08 13:00:00|1644.4|1644.2|1644.2|1643.6|1650.4|1650.2|1643.8|1643.6|784936
1610114400000|2021-01-08 14:00:00|1644.4|1643.8|1636|1635.6|1649|1648.8|1632.4|1632.2|1683375
1610118000000|2021-01-08 15:00:00|1636.2|1635.8|1638.8|1638.4|1643.2|1643|1634.8|1634.2|1588623
1610121600000|2021-01-08 16:00:00|1638.6|1638.6|1641|1635.6|1642.4|1642.2|1634.6|1634.2|839028
1610352000000|2021-01-11 08:00:00|1635|1634|1638.4|1637.8|1642.6|1641.8|1623|1622.4|2303819
1610355600000|2021-01-11 09:00:00|1638.2|1638.2|1628.4|1628|1641.8|1641.4|1625.6|1625.4|922541
1610359200000|2021-01-11 10:00:00|1628.2|1627.8|1627|1626.6|1633.4|1633.2|1626.2|1626|471528
1610362800000|2021-01-11 11:00:00|1627.2|1626.4|1628.8|1628.2|1628.8|1628.4|1624.4|1624|573520
1610366400000|2021-01-11 12:00:00|1629|1628.4|1630.6|1630|1632|1631.8|1624.8|1624.4|472198
1610370000000|2021-01-11 13:00:00|1630.4|1629.8|1621.4|1621|1635|1634.6|1620.8|1620.4|709015
1610373600000|2021-01-11 14:00:00|1621.6|1621.2|1635.8|1635.2|1638|1637.6|1609|1608.6|2290757
1610377200000|2021-01-11 15:00:00|1636|1635.6|1638.6|1638.2|1638.8|1638.6|1631.8|1631.6|1154454
1610380800000|2021-01-11 16:00:00|1638.4|1638.4|1644.4|1637.4|1644.4|1641.8|1634.8|1634.6|981445
1610438400000|2021-01-12 08:00:00|1661|1660.6|1663.4|1663|1673|1672.4|1656|1655.8|2481876
1610442000000|2021-01-12 09:00:00|1663.6|1663.2|1661|1660.6|1669.8|1669.6|1659|1658.6|1071768
1610445600000|2021-01-12 10:00:00|1660.8|1660.8|1671|1670.4|1671.8|1671.4|1660.6|1660.2|1111609
1610449200000|2021-01-12 11:00:00|1671.2|1670.6|1667|1666.6|1672.6|1672.2|1662.8|1662.6|923428
1610452800000|2021-01-12 12:00:00|1666.8|1666.4|1673.6|1673.4|1677.4|1677|1666.4|1666|733141
1610456400000|2021-01-12 13:00:00|1673.4|1673.2|1675.4|1675|1680|1679.8|1672.8|1672.4|1150074
1610460000000|2021-01-12 14:00:00|1675.2|1675.2|1680.8|1680.2|1682.8|1682.4|1671.2|1670.8|1832563
1610463600000|2021-01-12 15:00:00|1680.4|1680|1698.6|1698.4|1700|1699.8|1679|1678.8|2449473
1610467200000|2021-01-12 16:00:00|1698.4|1698.2|1686.2|1679|1699.6|1699.2|1682.6|1678.8|1828377
1610524800000|2021-01-13 08:00:00|1699.2|1697.6|1710.2|1710|1714.8|1714.4|1697.6|1696|3237728
1610528400000|2021-01-13 09:00:00|1710.4|1710.2|1703|1702.6|1713|1712.8|1699.8|1699.6|1481128
1610532000000|2021-01-13 10:00:00|1702.8|1702.4|1696|1695.6|1707.2|1706.8|1690.6|1690.2|1282688
1610535600000|2021-01-13 11:00:00|1696.2|1695.8|1692.6|1692.2|1698|1697.8|1690.2|1689.8|649853
1610539200000|2021-01-13 12:00:00|1692.4|1692.4|1689|1688.6|1693.6|1693.2|1686.8|1686.4|577498
1610542800000|2021-01-13 13:00:00|1688.8|1688.4|1694|1693.6|1696.6|1696.2|1685.6|1685.2|566917
1610546400000|2021-01-13 14:00:00|1694.2|1693.8|1678|1677.6|1695|1694.6|1674.4|1674.2|1377020
1610550000000|2021-01-13 15:00:00|1677.8|1677.4|1676.6|1676.2|1680|1679.8|1670.2|1670|1381701
1610553600000|2021-01-13 16:00:00|1676.4|1676|1675|1667.2|1676.6|1676.2|1666.6|1666.4|798319
1610611200000|2021-01-14 08:00:00|1669|1668|1689.8|1689.2|1694.8|1694.2|1663.2|1663|1762151
1610614800000|2021-01-14 09:00:00|1690|1689.4|1698|1697.6|1702.4|1702.2|1686.4|1686.2|1183815
1610618400000|2021-01-14 10:00:00|1697.8|1697.4|1691|1690.6|1699.8|1699.4|1688|1687.8|799935
1610622000000|2021-01-14 11:00:00|1691.2|1690.4|1690|1689.8|1692|1691.8|1682.4|1682|608747
1610625600000|2021-01-14 12:00:00|1690.2|1690|1686.8|1686.6|1692.6|1692.2|1682.6|1682.2|555915
1610629200000|2021-01-14 13:00:00|1686.6|1686.4|1677.4|1677|1687.2|1686.6|1675.6|1675.2|877643
1610632800000|2021-01-14 14:00:00|1677.2|1676.8|1697.6|1697.2|1698.4|1698.2|1677|1676.6|1542303
1610636400000|2021-01-14 15:00:00|1697.4|1697|1693.2|1692.6|1704|1703.8|1687.2|1686.8|2187912
1610640000000|2021-01-14 16:00:00|1693.4|1692.8|1708.4|1701.2|1708.8|1705.8|1693.2|1692.8|1439454
1610697600000|2021-01-15 08:00:00|1698|1696|1695|1694.6|1708.6|1707.8|1689.2|1688.6|2343213
1610701200000|2021-01-15 09:00:00|1695.2|1694.8|1697|1696.6|1705.4|1705.2|1694.4|1694|1646893
1610704800000|2021-01-15 10:00:00|1697.2|1696.8|1685.8|1685.4|1697.4|1697.2|1684.2|1684|1301349
1610708400000|2021-01-15 11:00:00|1685.6|1685.6|1690.4|1690|1692.8|1692.4|1684.2|1684|711509
1610712000000|2021-01-15 12:00:00|1690.6|1690.2|1688.2|1688|1693.4|1693|1685.6|1685.4|585477
1610715600000|2021-01-15 13:00:00|1688.4|1688.2|1684.8|1684.6|1694.6|1694.4|1682.4|1682|681457
1610719200000|2021-01-15 14:00:00|1685|1684.8|1677.2|1677|1689|1688.8|1673|1672.6|3030903
1610722800000|2021-01-15 15:00:00|1677.4|1677.2|1674.2|1673.6|1678|1677.4|1649.2|1649|3052598
1610726400000|2021-01-15 16:00:00|1674.4|1673.8|1681|1680|1683.6|1683|1670.2|1670|1104142
1610956800000|2021-01-18 08:00:00|1652.6|1650|1646.4|1646|1659|1658.6|1644.8|1644.2|2000233
1610960400000|2021-01-18 09:00:00|1646.2|1645.8|1656.2|1655.6|1660|1659.8|1643.8|1643.6|1556107
1610964000000|2021-01-18 10:00:00|1656.4|1655.8|1660.6|1660.2|1666.8|1666.6|1656.4|1655.8|734706
1610967600000|2021-01-18 11:00:00|1660.8|1660.4|1652.6|1652|1664|1663.8|1651.8|1651.4|529141
1610971200000|2021-01-18 12:00:00|1652.4|1652.2|1651.2|1651|1656.2|1655.8|1650.6|1650.4|342551
1610974800000|2021-01-18 13:00:00|1651|1650.8|1661.4|1660.8|1664.2|1663.8|1649.4|1649.2|621869
1610978400000|2021-01-18 14:00:00|1661.2|1661|1659|1658.6|1661.8|1661.6|1653.2|1653|595039
1610982000000|2021-01-18 15:00:00|1658.8|1658.4|1662.2|1662|1663.6|1663.2|1655.6|1655.4|802421
1610985600000|2021-01-18 16:00:00|1662.4|1662.2|1662.2|1661.8|1662.4|1662.2|1656.2|1656|661735
1611043200000|2021-01-19 08:00:00|1678|1675.2|1666.2|1665.6|1682.8|1682.2|1665.2|1665|1384345
1611046800000|2021-01-19 09:00:00|1666|1665.8|1674|1673|1677.8|1677.4|1662.4|1662|785483
1611050400000|2021-01-19 10:00:00|1674.2|1673.6|1669|1668.6|1674.6|1674.2|1665.4|1665.2|406075
1611054000000|2021-01-19 11:00:00|1668.8|1668.8|1663.2|1663|1671.8|1671.2|1661.6|1661.2|532938
1611057600000|2021-01-19 12:00:00|1663|1662.8|1665.6|1665|1666.6|1666.4|1657|1656.6|434916
1611061200000|2021-01-19 13:00:00|1665.4|1665.2|1666.8|1666.6|1668.2|1668|1664.4|1664|397491
1611064800000|2021-01-19 14:00:00|1667|1666.8|1658|1657.6|1674.2|1674|1652.8|1652.4|1257955
1611068400000|2021-01-19 15:00:00|1658.2|1657.8|1671.4|1671|1679.4|1679.2|1653.8|1653.4|1455186
1611072000000|2021-01-19 16:00:00|1671.6|1671.2|1671.4|1664.2|1673.6|1673.4|1664|1663.6|856015
1611129600000|2021-01-20 08:00:00|1675|1673.4|1672.2|1671.6|1679.2|1678.2|1659.6|1659|1454635
1611133200000|2021-01-20 09:00:00|1672|1671.4|1676.8|1676.4|1677|1676.6|1667.6|1667.2|855496
1611136800000|2021-01-20 10:00:00|1677|1676.6|1676.6|1676|1677.8|1677.6|1673.2|1672.8|642322
1611140400000|2021-01-20 11:00:00|1676.8|1676.2|1670.2|1669.8|1679.8|1679.4|1669.6|1669|479531
1611144000000|2021-01-20 12:00:00|1670.4|1670|1672.2|1671.8|1674|1673.6|1669|1668.6|427427
1611147600000|2021-01-20 13:00:00|1672.4|1672|1674|1673.6|1674.4|1674.2|1669.6|1669.2|612813
1611151200000|2021-01-20 14:00:00|1673.8|1673.8|1678.6|1678.2|1686.8|1686.6|1670.6|1670.2|1360011
1611154800000|2021-01-20 15:00:00|1678.4|1678|1675|1674.6|1686|1685.8|1672.6|1672.2|1180663
1611158400000|2021-01-20 16:00:00|1674.8|1674.8|1682.2|1674.6|1682.2|1680.6|1672.6|1672.4|609680
1611216000000|2021-01-21 08:00:00|1685|1684|1672|1671.4|1688.8|1687.6|1668.8|1668.4|1777326
1611219600000|2021-01-21 09:00:00|1671.8|1671.2|1662.4|1662|1674.2|1673.6|1662|1661.6|1110936
1611223200000|2021-01-21 10:00:00|1662.6|1662.2|1664.6|1664.2|1665.6|1665.4|1658.6|1658.2|668652
1611226800000|2021-01-21 11:00:00|1664.4|1664|1662|1661.8|1664.4|1664|1658.6|1658.2|606436
1611230400000|2021-01-21 12:00:00|1662.2|1662|1667.6|1667.4|1670.6|1670.4|1661.2|1661|710203
1611234000000|2021-01-21 13:00:00|1667.8|1667.2|1667.2|1666.8|1674.2|1673.8|1661.4|1661.2|705323
1611237600000|2021-01-21 14:00:00|1667.4|1666.6|1654.6|1654|1679|1678.8|1652.6|1652.4|1275491
1611241200000|2021-01-21 15:00:00|1654.4|1653.8|1645|1644.6|1657.4|1657.2|1641.6|1641.4|2049249
1611244800000|2021-01-21 16:00:00|1644.8|1644.8|1644.6|1637.4|1649.2|1648.8|1643|1637.4|849019
1611302400000|2021-01-22 08:00:00|1700|1589|1611.4|1611|1700|1615|1592|1589|3170881
1611306000000|2021-01-22 09:00:00|1611.6|1610.8|1595.2|1594.8|1611.8|1611.6|1594.2|1594|1422788
1611309600000|2021-01-22 10:00:00|1595.4|1595|1598.8|1598.2|1603|1602.6|1594.6|1594.2|974561
1611313200000|2021-01-22 11:00:00|1599|1598.4|1597.4|1597|1603|1602.6|1592.4|1592|884803
1611316800000|2021-01-22 12:00:00|1597.6|1597.2|1593.8|1593.4|1600|1599.8|1589.4|1589.2|1044977
1611320400000|2021-01-22 13:00:00|1593.6|1593.2|1593.6|1593.4|1595|1594.8|1582.8|1582.4|1384067
1611324000000|2021-01-22 14:00:00|1593.8|1593.6|1614.4|1613.6|1621.6|1621.2|1592.6|1592.2|2144227
1611327600000|2021-01-22 15:00:00|1614.6|1613.4|1609.8|1609.6|1617.4|1617|1606.6|1606.2|922396
1611331200000|2021-01-22 16:00:00|1609.6|1609.4|1606.8|1599.2|1609.8|1609.6|1604.6|1599|627223
1611561600000|2021-01-25 08:00:00|1619.8|1611|1590.6|1590|1619.8|1615.8|1585.8|1585.2|2249796
1611565200000|2021-01-25 09:00:00|1590.8|1590.2|1592|1591.4|1598.8|1598.4|1583.4|1583|847170
1611568800000|2021-01-25 10:00:00|1591.8|1591.6|1597.8|1597.2|1597.8|1597.6|1588|1587.8|697335
1611572400000|2021-01-25 11:00:00|1597.6|1597|1587.4|1586.8|1600|1599.8|1584.8|1584.2|651211
1611576000000|2021-01-25 12:00:00|1588|1586.6|1573.4|1573|1589.4|1589|1571.6|1571.4|1250554
1611579600000|2021-01-25 13:00:00|1573.6|1573.2|1577.4|1577.2|1580|1579.6|1566.6|1566.4|957788
1611583200000|2021-01-25 14:00:00|1577.2|1577|1561|1560.6|1578.8|1578.4|1558.6|1558.2|1617224
1611586800000|2021-01-25 15:00:00|1560.8|1560.4|1560|1559.6|1581.4|1581|1559.2|1559|1741731
1611590400000|2021-01-25 16:00:00|1559.4|1559.4|1565.6|1557.8|1569|1568.6|1555|1554.8|851126
1611648000000|2021-01-26 08:00:00|1564.8|1562|1572.4|1571.8|1582.8|1582|1559.6|1555.6|1534454
1611651600000|2021-01-26 09:00:00|1572.6|1572|1577|1576.6|1587.6|1587.2|1572.4|1572|1368257
1611655200000|2021-01-26 10:00:00|1576.8|1576.4|1588.4|1588|1588.6|1588.2|1571.6|1571.4|1048304
1611658800000|2021-01-26 11:00:00|1588.2|1587.8|1595.4|1595|1601.8|1601.4|1585.8|1585.4|967503
1611662400000|2021-01-26 12:00:00|1595.2|1595.2|1606.2|1605.8|1606.2|1606|1591.6|1591.4|903242
1611666000000|2021-01-26 13:00:00|1606.4|1606|1608.8|1608.2|1612.2|1612|1600.6|1600.2|911609
1611669600000|2021-01-26 14:00:00|1609|1608.4|1592.6|1592.2|1611.6|1611.2|1589|1588.6|1313182
1611673200000|2021-01-26 15:00:00|1592.8|1592|1591.8|1591.6|1601.8|1601.6|1589.2|1588.8|1040282
1611676800000|2021-01-26 16:00:00|1591.6|1591.4|1594.4|1592.4|1594.8|1594.4|1587.4|1587|605596
1611734400000|2021-01-27 08:00:00|1584.2|1580|1581.2|1580.8|1593.8|1592.8|1574.2|1573.6|1612565
1611738000000|2021-01-27 09:00:00|1581|1580.6|1588.6|1588.2|1592|1591.8|1580|1579.6|1088193
1611741600000|2021-01-27 10:00:00|1588.4|1588|1583|1582.6|1593.8|1593.2|1582.2|1582|672764
1611745200000|2021-01-27 11:00:00|1582.8|1582.4|1588.2|1587.6|1588.8|1588.2|1571.8|1571.4|1213915
1611748800000|2021-01-27 12:00:00|1588|1587.4|1575.4|1575|1589|1588.6|1573|1572.6|951096
1611752400000|2021-01-27 13:00:00|1574.8|1574.8|1566|1565.6|1581.6|1581|1563.2|1563|1135868
1611756000000|2021-01-27 14:00:00|1565.6|1565.4|1562.4|1561.8|1575|1574.8|1549.4|1549.2|2007092
1611759600000|2021-01-27 15:00:00|1562.2|1561.6|1579|1578.4|1581.4|1580.8|1562.2|1561.6|1598183
1611763200000|2021-01-27 16:00:00|1578.8|1578.2|1596.4|1594|1596.4|1594.8|1577.2|1576.8|1011226
1611820800000|2021-01-28 08:00:00|1553.8|1550.2|1547.6|1547.2|1568.8|1567.6|1546.2|1546|3008544
1611824400000|2021-01-28 09:00:00|1547.8|1547|1546|1545.2|1550.4|1550.2|1528|1527.8|2932844
1611828000000|2021-01-28 10:00:00|1545.8|1545.4|1541|1540.8|1561.2|1561|1540.2|1540|2031739
1611831600000|2021-01-28 11:00:00|1540.8|1540.6|1551.8|1551.4|1557.4|1557.2|1538.2|1538|977951
1611835200000|2021-01-28 12:00:00|1552|1551.6|1556.2|1555.6|1559.8|1559.6|1550.2|1550|861321
1611838800000|2021-01-28 13:00:00|1556.4|1555.8|1567.8|1567.4|1568.4|1568.2|1550.4|1550.2|1254038
1611842400000|2021-01-28 14:00:00|1568|1567.8|1570.6|1569.8|1588.6|1588.4|1560.8|1560.6|1958329
1611846000000|2021-01-28 15:00:00|1570.8|1570.2|1561.8|1561.6|1574.6|1574.2|1556.4|1556|1473845
1611849600000|2021-01-28 16:00:00|1562|1561.8|1564.8|1564.2|1572.4|1572|1560.2|1559.6|858999
1611907200000|2021-01-29 08:00:00|1552.2|1552|1563.2|1562.8|1565.4|1565|1543.8|1543.2|1407960
1611910800000|2021-01-29 09:00:00|1563.4|1563|1566|1565.6|1569.4|1569.2|1552.4|1551.8|751966
1611914400000|2021-01-29 10:00:00|1565.8|1565.4|1561.6|1561.2|1568|1567.6|1553.2|1553|759214
1611918000000|2021-01-29 11:00:00|1561.4|1561|1561.6|1561.2|1570.2|1569.8|1557|1556.8|710013
1611921600000|2021-01-29 12:00:00|1561.4|1561|1551|1550.6|1564.4|1564.2|1550.6|1550.2|651262
1611925200000|2021-01-29 13:00:00|1551.2|1550.8|1547.8|1547.2|1555.6|1555.2|1537.6|1536.8|1488230
1611928800000|2021-01-29 14:00:00|1548|1547.4|1549.4|1548.4|1556.8|1556.4|1541.8|1541.4|1263519
1611932400000|2021-01-29 15:00:00|1549|1548.2|1545.2|1544.8|1555.8|1555.4|1544|1543.6|1276585
1611936000000|2021-01-29 16:00:00|1545.4|1545|1535.6|1532.2|1546|1545.8|1532.6|1532.2|1091244
1612166400000|2021-02-01 08:00:00|1542.2|1542|1520.4|1520.2|1545|1543.2|1511.4|1511.2|3479079
1612170000000|2021-02-01 09:00:00|1520.2|1520|1514.2|1514|1530.4|1530.2|1514.2|1513.8|1405885
1612173600000|2021-02-01 10:00:00|1514.4|1513.8|1519.4|1519|1526.4|1526.2|1513.6|1513.4|910192
1612177200000|2021-02-01 11:00:00|1519.6|1519.2|1526.6|1526|1532.4|1532|1519.2|1519|682506
1612180800000|2021-02-01 12:00:00|1526.8|1526.2|1525.2|1524.8|1530.2|1530|1522|1521.8|983937
1612184400000|2021-02-01 13:00:00|1525.4|1525|1520.6|1520.2|1526|1525.6|1516.2|1515.8|959519
1612188000000|2021-02-01 14:00:00|1520.8|1520.4|1510|1509.6|1528.8|1528.6|1507.6|1507.2|1982803
1612191600000|2021-02-01 15:00:00|1509.8|1509.2|1507.2|1507|1511|1510.6|1501|1500.6|2054079
1612195200000|2021-02-01 16:00:00|1507|1506.8|1512.4|1505|1512.6|1512.4|1505|1504.8|931003
1612252800000|2021-02-02 08:00:00|1525.8|1525.4|1511.2|1510.8|1533.8|1533.2|1509.4|1509.2|2776781
1612256400000|2021-02-02 09:00:00|1511.4|1511|1514|1513.6|1514.4|1514|1507.6|1507.4|1585470
1612260000000|2021-02-02 10:00:00|1514.2|1513.8|1522|1521.6|1527.2|1527|1514|1513.6|1137370
1612263600000|2021-02-02 11:00:00|1521.8|1521.8|1517.4|1517.2|1523.4|1523.2|1516.2|1516|898289
1612267200000|2021-02-02 12:00:00|1517.6|1517.4|1520.2|1519.8|1526.4|1526.2|1517.6|1517.2|892248
1612270800000|2021-02-02 13:00:00|1520.4|1520|1527.6|1527.4|1530.4|1530.2|1520.2|1519.8|978624
1612274400000|2021-02-02 14:00:00|1527.4|1527.2|1516|1515.6|1541.8|1541.6|1512.6|1512.2|2954833
1612278000000|2021-02-02 15:00:00|1516.2|1515.8|1509.4|1509|1524|1523.8|1500.6|1500.2|2664091
1612281600000|2021-02-02 16:00:00|1509.6|1509.2|1512.8|1505|1514.8|1514.4|1507|1505|1485354
1612339200000|2021-02-03 08:00:00|1519.2|1519|1489.6|1489.4|1527|1526.4|1489.2|1489|3655649
1612342800000|2021-02-03 09:00:00|1489.8|1489.6|1493|1492.6|1495.4|1495.2|1481.8|1481.6|2347499
1612346400000|2021-02-03 10:00:00|1492.8|1492.8|1493.4|1493.2|1500.2|1500|1491.2|1491|1459183
1612350000000|2021-02-03 11:00:00|1493.6|1493.4|1488.4|1487.8|1495.8|1495.6|1484.2|1484|1565739
1612353600000|2021-02-03 12:00:00|1488.6|1488|1494.4|1494.2|1494.6|1494.4|1486.6|1486.4|1038848
1612357200000|2021-02-03 13:00:00|1494.2|1494|1496.8|1496.4|1500.6|1500.4|1493.2|1493|988901
1612360800000|2021-02-03 14:00:00|1496.6|1496.6|1495.8|1495.6|1501.2|1500.8|1487.4|1487.2|1852849
1612364400000|2021-02-03 15:00:00|1496|1495.8|1526.8|1526.4|1529.8|1529.6|1494.8|1494.4|2589537
1612368000000|2021-02-03 16:00:00|1527|1526.6|1529|1521.6|1534.2|1533.8|1522.4|1521.4|1483083
1612425600000|2021-02-04 08:00:00|1518.8|1516.2|1541.8|1541.2|1556.4|1555.8|1515.4|1515|3291653
1612429200000|2021-02-04 09:00:00|1541.6|1541.4|1512.4|1512|1546.8|1546.4|1512.4|1512|1870467
1612432800000|2021-02-04 10:00:00|1512.6|1511.8|1517.6|1517.2|1519|1518.8|1507.4|1507|1567208
1612436400000|2021-02-04 11:00:00|1517.8|1517.4|1503.8|1503.4|1518|1517.6|1502.8|1502.4|1299865
1612440000000|2021-02-04 12:00:00|1504|1503.6|1512.4|1512.2|1514.4|1514|1499|1498.8|1252184
1612443600000|2021-02-04 13:00:00|1512.2|1512|1510.4|1510.2|1515.6|1515.4|1507.4|1507.2|1089968
1612447200000|2021-02-04 14:00:00|1510.6|1510.4|1512|1511.6|1519|1518.8|1500.2|1500|2220239
1612450800000|2021-02-04 15:00:00|1511.8|1511.4|1502.4|1502|1516.8|1516.2|1497|1496.8|2196234
1612454400000|2021-02-04 16:00:00|1502.2|1501.8|1514.8|1506.6|1514.8|1513.2|1500.4|1500.2|940524
1612512000000|2021-02-05 08:00:00|1526|1525|1532|1531.6|1532.6|1532.4|1506.4|1505|2894148
1612515600000|2021-02-05 09:00:00|1531.8|1531.4|1554.8|1554.4|1557.8|1557.4|1531|1530.6|2397404
1612519200000|2021-02-05 10:00:00|1555|1554.6|1557.8|1557.4|1562|1561.6|1551.4|1551|1663113
1612522800000|2021-02-05 11:00:00|1557.4|1557.2|1562.4|1562.2|1563.4|1563.2|1555|1554.6|1190067
1612526400000|2021-02-05 12:00:00|1562.2|1562|1563|1562.8|1566.4|1566|1559.8|1559.6|966087
1612530000000|2021-02-05 13:00:00|1562.8|1562.6|1560.8|1560.2|1564.6|1564.2|1554.6|1554.2|917318
1612533600000|2021-02-05 14:00:00|1560.6|1560.4|1556.4|1556|1570.8|1570.4|1555.8|1555.4|2012472
1612537200000|2021-02-05 15:00:00|1556.6|1556.2|1560.6|1560.4|1572.4|1572.2|1547.4|1547.2|2195406
1612540800000|2021-02-05 16:00:00|1560.8|1560.6|1561.4|1554|1563|1562.8|1555.8|1554|903805
1612771200000|2021-02-08 08:00:00|1573.2|1573|1553.2|1552.8|1575|1574.4|1549.6|1549.2|2790396
1612774800000|2021-02-08 09:00:00|1553.4|1552.6|1563.6|1563.2|1563.8|1563.6|1552.8|1552.4|1041736
1612778400000|2021-02-08 10:00:00|1563.8|1563.4|1561|1560.6|1565.6|1565.2|1558.6|1558.2|504297
1612782000000|2021-02-08 11:00:00|1560.8|1560.8|1569.8|1569.4|1570.6|1570.2|1560.8|1560.6|839859
1612785600000|2021-02-08 12:00:00|1569.6|1569.2|1566.4|1566|1572.4|1572.2|1562.6|1562.2|858698
1612789200000|2021-02-08 13:00:00|1566.2|1565.8|1566.6|1566.2|1569|1568.8|1563.6|1563.2|737799
1612792800000|2021-02-08 14:00:00|1566.8|1566.4|1569.2|1568.8|1573.8|1573.6|1563.6|1563.4|1909857
1612796400000|2021-02-08 15:00:00|1569.4|1569|1580.4|1580|1582.4|1582.2|1568.2|1568|1881602
1612800000000|2021-02-08 16:00:00|1580.6|1580.2|1585.8|1578.4|1585.8|1583.4|1579.6|1578.4|1155024
1612857600000|2021-02-09 08:00:00|1597|1595.2|1616|1615.6|1618|1617.6|1581.2|1580.8|3042110
1612861200000|2021-02-09 09:00:00|1615.8|1615.8|1600.6|1600.4|1617.4|1617.2|1593.6|1593.2|1709440
1612864800000|2021-02-09 10:00:00|1600.8|1600.6|1601.6|1601.4|1608.4|1608|1599.6|1599.4|805947
1612868400000|2021-02-09 11:00:00|1601.8|1601.6|1602|1601.4|1604.8|1604.4|1597|1596.8|587804
1612872000000|2021-02-09 12:00:00|1601.8|1601.6|1598.8|1598.4|1606.8|1606.6|1598|1597.6|742054
1612875600000|2021-02-09 13:00:00|1598.6|1598.2|1601.4|1601|1602|1601.6|1592.6|1592.4|676266
1612879200000|2021-02-09 14:00:00|1601.6|1601.2|1586|1585.4|1602|1601.8|1577.6|1577|1846511
1612882800000|2021-02-09 15:00:00|1585.8|1585.6|1578|1577.6|1587|1586.6|1576.4|1576.2|1463595
1612886400000|2021-02-09 16:00:00|1577.8|1577.4|1574.6|1572|1578.6|1578.4|1571|1570.8|815561
1612944000000|2021-02-10 08:00:00|1580.8|1580.4|1560.8|1560.4|1583|1582|1555.8|1555.4|1595037
1612947600000|2021-02-10 09:00:00|1560.6|1560.2|1568.6|1568.2|1573.4|1573.2|1558.2|1557.6|841015
1612951200000|2021-02-10 10:00:00|1568.4|1568|1570|1569.6|1572.6|1572.2|1564.2|1564|797600
1612954800000|2021-02-10 11:00:00|1569.8|1569.8|1559.6|1559.4|1570.4|1570.2|1554.8|1554.4|1010182
1612958400000|2021-02-10 12:00:00|1559.4|1559.2|1561.6|1561.2|1567.2|1567|1559.2|1559|828675
1612962000000|2021-02-10 13:00:00|1561.4|1561|1557|1556.6|1566.4|1566|1554.6|1554.4|810184
1612965600000|2021-02-10 14:00:00|1556.8|1556.4|1563.6|1563|1573.8|1573.4|1554.4|1554.2|1541736
1612969200000|2021-02-10 15:00:00|1563.8|1563.2|1567.2|1566.6|1568.6|1568.4|1546.4|1546|2248105
1612972800000|2021-02-10 16:00:00|1567|1566.4|1573.6|1573|1579.4|1579.2|1564.4|1564|1251904
1613030400000|2021-02-11 08:00:00|1578|1577.6|1561.4|1561|1584.2|1582.8|1554.8|1554.4|1812391
1613034000000|2021-02-11 09:00:00|1561.2|1560.8|1542|1541.6|1561.2|1561|1540.8|1540.6|1631357
1613037600000|2021-02-11 10:00:00|1542.2|1541.8|1545.6|1545.2|1547.2|1547|1538.6|1538.4|1068789
1613041200000|2021-02-11 11:00:00|1545.4|1545|1543.4|1543.2|1551.6|1551.4|1542.4|1542|855249
1613044800000|2021-02-11 12:00:00|1543.6|1543|1542.6|1542.2|1548.4|1548|1540.2|1540|942952
1613048400000|2021-02-11 13:00:00|1542.4|1542.4|1545.4|1545.2|1547.8|1547.4|1541.8|1541.6|927780
1613052000000|2021-02-11 14:00:00|1545.6|1545.4|1539|1538.4|1546.6|1546.2|1536.6|1536.4|1846518
1613055600000|2021-02-11 15:00:00|1538.8|1538.6|1535.2|1534.8|1540.6|1540.4|1532.6|1532.2|1445745
1613059200000|2021-02-11 16:00:00|1535.4|1535|1537.6|1534.8|1537.6|1535.8|1530.8|1530.6|1094250
1613116800000|2021-02-12 08:00:00|1530|1527|1522.4|1521.6|1536.2|1535.4|1517|1516.4|2120107
1613120400000|2021-02-12 09:00:00|1522.2|1521.4|1541.2|1540.8|1547.2|1547|1519.8|1519.4|1392534
1613124000000|2021-02-12 10:00:00|1541.4|1541|1541.4|1541.2|1542.4|1542|1533.4|1533.2|700257
1613127600000|2021-02-12 11:00:00|1541.2|1541|1536.2|1535.8|1545|1544.8|1532|1531.8|898440
1613131200000|2021-02-12 12:00:00|1536|1536|1533|1532.8|1541.2|1540.8|1532|1531.8|923167
1613134800000|2021-02-12 13:00:00|1533.2|1533|1539.6|1539.2|1542|1541.8|1532.2|1532|736432
1613138400000|2021-02-12 14:00:00|1539.8|1539.4|1564|1563.6|1565.6|1564.8|1537.2|1537|1875010
1613142000000|2021-02-12 15:00:00|1563.8|1563.4|1565|1564.4|1576|1575.4|1563|1562.8|2356890
1613145600000|2021-02-12 16:00:00|1564.8|1564.6|1570.8|1566.2|1570.8|1569.6|1561.8|1561.6|1084872
1613376000000|2021-02-15 08:00:00|1601.8|1600|1609.6|1609.2|1628|1627.8|1591.8|1590.2|4179876
1613379600000|2021-02-15 09:00:00|1609.8|1609.4|1624|1623.8|1625.6|1625.4|1608.6|1608.4|1737040
1613383200000|2021-02-15 10:00:00|1623.8|1623.6|1619.2|1618.8|1623.8|1623.6|1614.2|1614|1009061
1613386800000|2021-02-15 11:00:00|1619|1619|1633|1632.8|1633.4|1633.2|1618|1617.6|1395959
1613390400000|2021-02-15 12:00:00|1632.8|1632.6|1631|1630.8|1634.4|1634|1628|1627.6|1220168
1613394000000|2021-02-15 13:00:00|1631.2|1631|1639.8|1639.4|1640.6|1640.2|1630|1629.8|1338914
1613397600000|2021-02-15 14:00:00|1639.6|1639.2|1656.6|1656.2|1661|1660.8|1637.2|1637|3557856
1613401200000|2021-02-15 15:00:00|1656.8|1656.4|1661.8|1661.6|1662|1661.6|1648.2|1648|2987429
1613404800000|2021-02-15 16:00:00|1661.6|1661.4|1663.4|1662.8|1664|1663.8|1656.2|1656|1867999
1613462400000|2021-02-16 08:00:00|1669.6|1667.2|1685.8|1685.4|1688.8|1688.4|1665.8|1665|3321223
1613466000000|2021-02-16 09:00:00|1685.6|1685.2|1672.2|1671.8|1686.2|1686|1663.8|1663.6|1949727
1613469600000|2021-02-16 10:00:00|1672|1671.6|1662.6|1662.2|1674.4|1674|1662.4|1662.2|1010662
1613473200000|2021-02-16 11:00:00|1662.8|1662.4|1659.8|1659.4|1665|1664.8|1654.6|1654.2|1407133
1613476800000|2021-02-16 12:00:00|1659.2|1659|1657.2|1657|1661.8|1661.6|1652.2|1652|824532
1613480400000|2021-02-16 13:00:00|1657.4|1657.2|1651.2|1651|1658.4|1658|1649.2|1649|1080575
1613484000000|2021-02-16 14:00:00|1651|1650.8|1664.4|1663.8|1668|1667.6|1639|1638.6|2254509
1613487600000|2021-02-16 15:00:00|1664.6|1664|1662.6|1662|1665.6|1665.2|1650|1649.4|2162807
1613491200000|2021-02-16 16:00:00|1662.4|1661.8|1662.8|1660.8|1669.6|1669.2|1658|1657.6|1297118
1613548800000|2021-02-17 08:00:00|1665|1664.8|1677.4|1677|1680|1679.6|1661.2|1660.8|2099649
1613552400000|2021-02-17 09:00:00|1677.2|1676.8|1681.8|1681.4|1684|1683.8|1671|1670.8|1529859
1613556000000|2021-02-17 10:00:00|1682|1681.6|1680.6|1680.4|1685.8|1685.6|1674.8|1674.4|1034257
1613559600000|2021-02-17 11:00:00|1680.8|1680.6|1684.8|1684.6|1685.8|1685.6|1675.6|1675.4|795324
1613563200000|2021-02-17 12:00:00|1684.4|1683.8|1683.8|1683.4|1684.4|1683.8|1681|1680.4|54960
1613566800000|2021-02-17 13:00:00|1682.8|1682.2|1686.8|1686.4|1695|1694.8|1679.8|1679.6|1736753
1613570400000|2021-02-17 14:00:00|1686.6|1686.6|1679.6|1679.4|1688.8|1688.4|1652.2|1651.8|3458563
1613574000000|2021-02-17 15:00:00|1679.8|1679.6|1683.6|1683.2|1687.6|1687.2|1674.6|1674.2|2296445
1613577600000|2021-02-17 16:00:00|1683.8|1683.4|1673|1671.8|1684.6|1684.4|1672.2|1671.8|1290603
1613635200000|2021-02-18 08:00:00|1669.2|1669|1668.8|1668.4|1680|1679.4|1659|1658.6|1607353
1613638800000|2021-02-18 09:00:00|1669|1668.6|1657.4|1657|1672|1671.6|1652|1651.6|275131
1613642400000|2021-02-18 10:00:00|1657.6|1657.2|1637.4|1637.2|1661.4|1661|1637|1636.6|960809
1613646000000|2021-02-18 11:00:00|1637.2|1637|1647.2|1646.6|1647.8|1647.2|1630.6|1630.2|943311
1613649600000|2021-02-18 12:00:00|1647|1646.8|1651|1650.8|1653.8|1653.2|1644.4|1644.2|576717
1613653200000|2021-02-18 13:00:00|1651.2|1651|1635|1634.6|1652.4|1652.2|1630.8|1630.6|778636
1613656800000|2021-02-18 14:00:00|1635.2|1634.8|1636|1635.6|1645.2|1645|1630.4|1630.2|1163670
1613660400000|2021-02-18 15:00:00|1635.8|1635.4|1619.2|1618.8|1636|1635.8|1614.6|1614.4|1984490
1613664000000|2021-02-18 16:00:00|1619.4|1619|1620.2|1619.4|1631.8|1631.6|1619.4|1619|986056
1613721600000|2021-02-19 08:00:00|1601.8|1598.6|1611.6|1611.2|1612.8|1612.2|1594.6|1593|1902915
1613725200000|2021-02-19 09:00:00|1611.8|1611.6|1622.4|1622|1624.8|1624.4|1607.4|1607|1071581
1613728800000|2021-02-19 10:00:00|1622.2|1621.6|1618.8|1618.6|1624|1623.6|1613.4|1612.6|849892
1613732400000|2021-02-19 11:00:00|1619|1618.4|1622.4|1622.2|1625.8|1625.6|1615.2|1615|839685
1613736000000|2021-02-19 12:00:00|1622.6|1622.4|1623.2|1622.8|1630.8|1630.6|1621.4|1621.2|700313
1613739600000|2021-02-19 13:00:00|1623.4|1623|1620.8|1620.6|1626.4|1626.2|1615.6|1615.4|1279534
1613743200000|2021-02-19 14:00:00|1620.6|1620.4|1626.2|1625.6|1628.6|1628.4|1613.8|1613.4|2050963
1613746800000|2021-02-19 15:00:00|1626.4|1625.8|1637.2|1636.8|1639.8|1639.6|1620.8|1620.4|1239888
1613750400000|2021-02-19 16:00:00|1637|1636.6|1637|1635.6|1637.6|1637.4|1633.4|1633.2|802363
1613980800000|2021-02-22 08:00:00|1636.2|1630|1627|1626.6|1637|1636.6|1617.6|1617.2|2059129
1613984400000|2021-02-22 09:00:00|1627.2|1626.4|1631.4|1631|1643.2|1643|1624.8|1624.6|1790341
1613988000000|2021-02-22 10:00:00|1631.6|1631.2|1629.6|1629.2|1634.6|1634.2|1624.4|1624.2|719723
1613991600000|2021-02-22 11:00:00|1629.8|1629.4|1635.4|1635|1635.6|1635.4|1626.4|1626.2|602009
1613995200000|2021-02-22 12:00:00|1635.6|1634.8|1635.6|1635.2|1639.8|1639.4|1632.6|1632.2|755611
1613998800000|2021-02-22 13:00:00|1635.4|1635|1635.4|1635.2|1637.8|1637.4|1629|1628.8|511278
1614002400000|2021-02-22 14:00:00|1635.6|1635.4|1659.4|1658.6|1660.8|1660.4|1631.2|1631|1730232
1614006000000|2021-02-22 15:00:00|1659.2|1658.4|1675.4|1675.2|1679|1678.8|1657.2|1656.8|2557379
1614009600000|2021-02-22 16:00:00|1675.2|1675|1674.2|1673.4|1677.6|1677.2|1671|1670.6|1061008
1614067200000|2021-02-23 08:00:00|1689|1686.4|1700|1699.6|1718.6|1718.4|1687.8|1686.4|5273697
1614070800000|2021-02-23 09:00:00|1699.8|1699.4|1686.2|1685.4|1699.8|1699.4|1678|1677.6|2465970
1614074400000|2021-02-23 10:00:00|1686|1685.2|1683.8|1683.2|1689.6|1689.2|1667.4|1667|1567852
1614078000000|2021-02-23 11:00:00|1684|1683.4|1684.6|1684.4|1686|1685.2|1668.4|1668|986543
1614081600000|2021-02-23 12:00:00|1684.4|1684.2|1684.6|1684.2|1687.6|1687.4|1680.4|1680.2|822089
1614085200000|2021-02-23 13:00:00|1684.4|1684|1679|1678.6|1685.4|1685.2|1673.2|1673|863893
1614088800000|2021-02-23 14:00:00|1678.8|1678.8|1671.8|1671.4|1685|1684.8|1645.4|1645|2671176
1614092400000|2021-02-23 15:00:00|1671.6|1671.2|1672.2|1671.8|1694|1693.8|1669.4|1668.4|2441543
1614096000000|2021-02-23 16:00:00|1672|1671.6|1674|1673.4|1677.4|1677.2|1668.8|1668.6|813396
1614153600000|2021-02-24 08:00:00|1687|1685|1685.4|1685|1688|1687.6|1666.6|1666|1623947
1614157200000|2021-02-24 09:00:00|1685.2|1684.8|1689.6|1689.2|1692|1691.6|1678.2|1677.8|1042802
1614160800000|2021-02-24 10:00:00|1689.8|1689.4|1691|1690.6|1695.6|1695.4|1687|1686.6|837552
1614164400000|2021-02-24 11:00:00|1690.8|1690.4|1695|1694.6|1697.6|1697.2|1689.4|1689|876707
1614168000000|2021-02-24 12:00:00|1694.8|1694.4|1694.2|1694|1700|1699.8|1691.8|1691.4|773166
1614171600000|2021-02-24 13:00:00|1694.4|1693.8|1688.6|1688|1695|1694.6|1685|1684.8|849161
1614175200000|2021-02-24 14:00:00|1688.4|1687.8|1715.8|1715.4|1717.8|1717.6|1687.8|1687.6|3570122
1614178800000|2021-02-24 15:00:00|1716|1715.6|1728|1727.6|1733.4|1733|1712.8|1712.6|4773053
1614182400000|2021-02-24 16:00:00|1728.2|1727.8|1736.8|1734.8|1737.6|1737.4|1726.6|1726.2|2685032
1614240000000|2021-02-25 08:00:00|1753.8|1749.4|1761.4|1761.2|1765|1764|1742.2|1742|5015130
1614243600000|2021-02-25 09:00:00|1761.2|1761|1765.6|1765.2|1774|1773.8|1758.4|1758|3347547
1614247200000|2021-02-25 10:00:00|1765.8|1765.4|1770.6|1770.4|1774.6|1774.2|1761.6|1761.2|1823198
1614250800000|2021-02-25 11:00:00|1770.8|1770.6|1757.4|1756.8|1774|1773.8|1756.6|1756.4|1321105
1614254400000|2021-02-25 12:00:00|1757.2|1757|1755.6|1755.2|1765.2|1765|1753.2|1753|1162183
1614258000000|2021-02-25 13:00:00|1755.4|1755.4|1756.2|1756|1759.2|1759|1748.6|1748.4|1047347
1614261600000|2021-02-25 14:00:00|1756|1755.8|1760|1759.6|1760|1759.8|1745.4|1745.2|2012123
1614265200000|2021-02-25 15:00:00|1759.8|1759.4|1752.4|1751.8|1766.2|1766|1750|1749.6|1973133
1614268800000|2021-02-25 16:00:00|1752.2|1751.6|1751.8|1751|1754.8|1754.4|1747.6|1747.2|1159908
1614326400000|2021-02-26 08:00:00|1708.2|1702.4|1722|1721.4|1725|1724.8|1697.2|1697|3641841
1614330000000|2021-02-26 09:00:00|1721.8|1721|1716.8|1716.6|1729.6|1729.2|1715.8|1715.4|1227563
1614333600000|2021-02-26 10:00:00|1716.6|1716.4|1711.6|1711.2|1720|1719.8|1710.4|1710.2|967827
1614337200000|2021-02-26 11:00:00|1711.4|1711|1692.2|1692|1711.8|1711.4|1689.8|1689.4|2131790
1614340800000|2021-02-26 12:00:00|1692.4|1692.2|1692|1691.6|1701.6|1701.2|1691.2|1690.8|1034132
1614344400000|2021-02-26 13:00:00|1691.8|1691.4|1699.8|1699.2|1700|1699.8|1686.2|1685.8|1363374
1614348000000|2021-02-26 14:00:00|1699.6|1699.4|1685.6|1685|1705|1704.8|1682.4|1682|2428973
1614351600000|2021-02-26 15:00:00|1685.4|1685.2|1684|1683.8|1698.2|1697.8|1673.2|1673|4857982
1614355200000|2021-02-26 16:00:00|1684.4|1684|1679.4|1678.6|1698.8|1698.4|1677.4|1677.2|2015616
1614585600000|2021-03-01 08:00:00|1729.4|1724.6|1729.6|1729.4|1736.6|1736.2|1712.4|1711|3102056
1614589200000|2021-03-01 09:00:00|1729.8|1729.2|1726.2|1726|1733|1732.8|1721|1720.6|1006275
1614592800000|2021-03-01 10:00:00|1726|1725.8|1718.8|1718.4|1727.2|1726.8|1718.4|1718|835418
1614596400000|2021-03-01 11:00:00|1718.6|1718.6|1702.2|1702|1719.4|1719|1700.2|1700|1531743
1614600000000|2021-03-01 12:00:00|1702|1701.8|1711|1710.6|1711.6|1711.2|1701|1700.8|891573
1614603600000|2021-03-01 13:00:00|1711.2|1710.8|1703.2|1702.8|1712|1711.8|1702.6|1702.4|968818
1614607200000|2021-03-01 14:00:00|1703.4|1703|1719|1718.4|1725.4|1725|1699|1698.8|2765879
1614610800000|2021-03-01 15:00:00|1719.2|1718.6|1721.4|1721|1730.4|1730.2|1712.4|1712|1756741
1614614400000|2021-03-01 16:00:00|1721.6|1721.2|1718.4|1717.8|1723.6|1723.4|1715|1714.8|725877
1614672000000|2021-03-02 08:00:00|1690.8|1689|1689|1688.6|1698.4|1698.2|1680.2|1680|2798257
1614675600000|2021-03-02 09:00:00|1689.2|1688.4|1692|1691.6|1696.4|1696.2|1683.2|1683|1135431
1614679200000|2021-03-02 10:00:00|1691.8|1691.8|1695.8|1695.4|1698|1697.8|1689.6|1689.4|777653
1614682800000|2021-03-02 11:00:00|1696|1695.6|1695.2|1694.8|1705.8|1705.6|1694.4|1694.2|755936
1614686400000|2021-03-02 12:00:00|1695|1694.6|1707|1706.6|1707.2|1706.8|1694.4|1694.2|538729
1614690000000|2021-03-02 13:00:00|1707.2|1706.8|1705|1704.4|1708|1707.6|1700.2|1700|514212
1614693600000|2021-03-02 14:00:00|1704.8|1704.6|1718|1717.4|1727|1726.8|1704.8|1704.6|1731052
1614697200000|2021-03-02 15:00:00|1717.8|1717.2|1729.2|1728.8|1731.6|1731.2|1715.6|1715.2|2086240
1614700800000|2021-03-02 16:00:00|1729|1728.6|1725.8|1723.6|1731|1730.6|1723.4|1723|1075662
1614758400000|2021-03-03 08:00:00|1737|1735.4|1745|1744.6|1751.6|1751|1736.8|1735.4|2231037
1614762000000|2021-03-03 09:00:00|1744.8|1744.4|1748.8|1748.4|1753|1752.4|1744|1743.8|1398009
1614765600000|2021-03-03 10:00:00|1749|1748.6|1747.2|1746.8|1749.2|1749|1739.4|1739.2|758621
1614769200000|2021-03-03 11:00:00|1747.4|1747|1748.4|1748.2|1750.2|1750|1742|1741.8|778808
1614772800000|2021-03-03 12:00:00|1748.6|1748.4|1733|1732.8|1748.6|1748.4|1731.4|1731.2|835848
1614776400000|2021-03-03 13:00:00|1733.2|1732.6|1731.8|1731.2|1735.8|1735.6|1720.2|1720|1350126
1614780000000|2021-03-03 14:00:00|1731.6|1731|1733.6|1732.8|1743|1742.8|1728.6|1728|1591541
1614783600000|2021-03-03 15:00:00|1733.8|1733|1740.2|1739.8|1742|1741.8|1726.6|1726|2832933
1614787200000|2021-03-03 16:00:00|1740|1739.6|1741.4|1740.8|1742.8|1742.6|1735.8|1735.4|1265821
1614844800000|2021-03-04 08:00:00|1770|1744|1732.4|1731.8|1770|1747.4|1731|1730.8|1534614
1614848400000|2021-03-04 09:00:00|1732.6|1732|1731.6|1731.2|1735.8|1735.4|1718.2|1718|1078718
1614852000000|2021-03-04 10:00:00|1731.4|1731|1726.6|1726.2|1731.6|1731.2|1717.2|1717|996282
1614855600000|2021-03-04 11:00:00|1726.8|1726.4|1737.6|1737.2|1739.4|1739.2|1724|1723.6|891672
1614859200000|2021-03-04 12:00:00|1737.4|1737.4|1748.6|1748.2|1748.6|1748.2|1734.6|1734|780015
1614862800000|2021-03-04 13:00:00|1748.4|1748.4|1761.8|1761.4|1762.2|1762|1744.8|1744.6|1311468
1614866400000|2021-03-04 14:00:00|1762|1761.6|1759.6|1758.8|1770|1769.6|1750|1749.6|1838294
1614870000000|2021-03-04 15:00:00|1759.4|1759.2|1788.2|1788|1789|1788.8|1747|1746.2|3457825
1614873600000|2021-03-04 16:00:00|1788.6|1788.2|1784.4|1784|1793.6|1793.2|1779.8|1779.6|2782607
1614931200000|2021-03-05 08:00:00|1786.4|1785.2|1777.8|1777.4|1797|1796.2|1773.2|1772.6|2693699
1614934800000|2021-03-05 09:00:00|1777.6|1777.2|1807.8|1807.2|1808.6|1808.4|1771.8|1771.4|2170240
1614938400000|2021-03-05 10:00:00|1807.6|1807.4|1810|1809.8|1817.6|1817.4|1801.8|1801.4|1876635
1614942000000|2021-03-05 11:00:00|1809.8|1809.6|1818.4|1818|1819.6|1819.4|1805.4|1805|1881527
1614945600000|2021-03-05 12:00:00|1818.2|1817.8|1811.6|1811.2|1820|1819.8|1807.8|1807.6|1251003
1614949200000|2021-03-05 13:00:00|1811.8|1811.4|1830.4|1830|1835|1834.6|1800.6|1800.2|3190326
1614952800000|2021-03-05 14:00:00|1830.2|1830.2|1840.8|1840.2|1842|1841.8|1819.4|1819.2|4093860
1614956400000|2021-03-05 15:00:00|1840.6|1840.4|1826.2|1825.8|1850|1849.8|1825.2|1825|3421450
1614960000000|2021-03-05 16:00:00|1826.4|1826|1813.4|1812.4|1827.8|1827.6|1809.8|1809.4|1832155
1615190400000|2021-03-08 08:00:00|1845.6|1845|1842.2|1841.8|1857|1856.6|1836.8|1836.2|3745958
1615194000000|2021-03-08 09:00:00|1842.4|1842|1827.2|1826.8|1843.6|1843.4|1819.2|1819|2065992
1615197600000|2021-03-08 10:00:00|1827|1826.6|1820.4|1820|1830|1829.8|1815.8|1815.2|1119897
1615201200000|2021-03-08 11:00:00|1820.6|1820.2|1824.8|1824.4|1830|1829.8|1818.8|1818.4|844853
1615204800000|2021-03-08 12:00:00|1824.6|1824.2|1817|1816.6|1826.6|1826|1816.2|1815.8|957221
1615208400000|2021-03-08 13:00:00|1817.2|1816.8|1819|1818.6|1821.2|1821|1810.4|1810.2|1434620
1615212000000|2021-03-08 14:00:00|1818.6|1818.8|1802.4|1801.8|1823.4|1822.8|1795.2|1795|3084272
1615215600000|2021-03-08 15:00:00|1802.6|1802|1813|1812.4|1815.8|1815.4|1791.2|1791|3038118
1615219200000|2021-03-08 16:00:00|1812.8|1812.2|1821.8|1821.4|1822.8|1822.4|1811.4|1811.2|1217923
1615276800000|2021-03-09 08:00:00|1866|1833.4|1858.8|1858.6|1866|1858.6|1829.2|1827.8|3776990
1615280400000|2021-03-09 09:00:00|1859|1858.8|1855.4|1855|1860|1859.8|1853.8|1853.4|2086409
1615284000000|2021-03-09 10:00:00|1855.2|1854.8|1856.2|1855.6|1862.6|1862.4|1852.6|1852.2|1752691
1615287600000|2021-03-09 11:00:00|1856|1855.4|1861.2|1861|1866|1865.8|1855|1854.8|1328991
1615291200000|2021-03-09 12:00:00|1861.4|1861.2|1846.8|1846.4|1861.6|1861.4|1844.8|1844.4|1132946
1615294800000|2021-03-09 13:00:00|1847|1846.6|1842|1841.8|1848.8|1848.6|1834.6|1834.4|1574410
1615298400000|2021-03-09 14:00:00|1842.2|1841.6|1816.8|1816.4|1846.2|1846|1808.6|1808|3442873
1615302000000|2021-03-09 15:00:00|1817|1816.6|1841|1840.6|1842|1841.8|1810|1809.6|3177631
1615305600000|2021-03-09 16:00:00|1840.8|1840.8|1836.6|1836.2|1844.2|1844|1833.2|1833|1170159
1615363200000|2021-03-10 08:00:00|1860|1811|1828.6|1828.2|1860|1836.2|1807.2|1806|1616071
1615366800000|2021-03-10 09:00:00|1828.8|1828|1840.2|1839.6|1845.6|1845.4|1827.2|1827|1220179
1615370400000|2021-03-10 10:00:00|1840|1839.8|1838|1837.8|1851.4|1851.2|1837|1836.6|1194102
1615374000000|2021-03-10 11:00:00|1838.2|1838|1838.2|1837.8|1842.4|1842|1833.4|1833|636800
1615377600000|2021-03-10 12:00:00|1838|1837.6|1835.4|1835|1840.6|1840.4|1827.6|1827.4|697071
1615381200000|2021-03-10 13:00:00|1835.2|1834.8|1838.4|1838|1844|1843.8|1830|1829.6|701331
1615384800000|2021-03-10 14:00:00|1838.6|1838.2|1850.4|1849.8|1855|1854.8|1825.8|1825.4|2365200
1615388400000|2021-03-10 15:00:00|1850.6|1850|1849.2|1848.8|1854|1853.8|1842.8|1842.4|2049836
1615392000000|2021-03-10 16:00:00|1849.4|1849|1846.8|1846.2|1854.4|1854.2|1842.8|1842.4|1000552
1615449600000|2021-03-11 08:00:00|1873.4|1841|1851.4|1850.8|1875.4|1867.8|1848.2|1841|1444680
1615453200000|2021-03-11 09:00:00|1851.6|1851.4|1848.6|1848.2|1856.6|1856.4|1846|1845.8|1393281
1615456800000|2021-03-11 10:00:00|1848.8|1848.4|1832.2|1832|1849.6|1849|1829.2|1829|1359600
1615460400000|2021-03-11 11:00:00|1832|1831.8|1824.4|1824|1833.8|1833.6|1823.2|1823|1444753
1615464000000|2021-03-11 12:00:00|1824.6|1824.2|1829.4|1829|1835|1834.2|1822.8|1822.4|1045302
1615467600000|2021-03-11 13:00:00|1829.6|1829.2|1850.6|1850.2|1854.4|1854|1829.6|1829.2|1413613
1615471200000|2021-03-11 14:00:00|1850.8|1850|1847|1846.6|1853|1852.6|1836.6|1836.2|1720083
1615474800000|2021-03-11 15:00:00|1847.4|1846.8|1855.6|1855.2|1858.6|1858.4|1844|1843.8|1336637
1615478400000|2021-03-11 16:00:00|1855.4|1855.4|1849.2|1848.6|1855.6|1855.4|1849|1848.4|613100
1615536000000|2021-03-12 08:00:00|1833.8|1833|1851.6|1851.2|1854|1853.8|1833.8|1831.8|1223876
1615539600000|2021-03-12 09:00:00|1851.8|1851.4|1859.2|1858.8|1862.2|1862|1848.6|1848.2|1115661
1615543200000|2021-03-12 10:00:00|1859.4|1859|1858.4|1858.2|1861.2|1861|1850|1849.6|865532
1615546800000|2021-03-12 11:00:00|1858.6|1858|1853.6|1853.2|1858.6|1858|1850.8|1850.4|535175
1615550400000|2021-03-12 12:00:00|1853.4|1853|1855.6|1855.2|1859.4|1859.2|1852.8|1852.4|383629
1615554000000|2021-03-12 13:00:00|1855.8|1855.4|1852.8|1852.4|1857.6|1857.4|1850.8|1850.6|493817
1615557600000|2021-03-12 14:00:00|1852.6|1852.2|1856.6|1856.2|1865|1864.8|1849.2|1849|1645320
1615561200000|2021-03-12 15:00:00|1856.8|1856.6|1856.2|1855.8|1857.6|1857.2|1847.4|1847|1137665
1615564800000|2021-03-12 16:00:00|1856|1855.6|1858.2|1857.8|1859.6|1859.4|1854.2|1854|690854
1615795200000|2021-03-15 08:00:00|1860|1859|1853.4|1853|1868|1867.2|1852.4|1852.2|1314279
1615798800000|2021-03-15 09:00:00|1853.2|1853.2|1856|1855.8|1856.4|1856|1847.8|1847.4|825356
1615802400000|2021-03-15 10:00:00|1855.8|1855.6|1855.4|1855|1858.4|1858|1853|1852.6|306663
1615806000000|2021-03-15 11:00:00|1855|1854.8|1848.2|1847.8|1857.6|1857.4|1848|1847.8|549686
1615809600000|2021-03-15 12:00:00|1848.4|1848|1848.6|1848.2|1849.2|1848.8|1841.2|1841|727697
1615813200000|2021-03-15 13:00:00|1848.8|1848.4|1834.4|1834|1853.4|1853.2|1828.4|1828|1225623
1615816800000|2021-03-15 14:00:00|1834.2|1833.8|1823.6|1823.2|1838.4|1838|1821.6|1821.4|1698258
1615820400000|2021-03-15 15:00:00|1823.4|1823|1821.6|1821.4|1829.8|1829.4|1813.6|1813.2|1612983
1615824000000|2021-03-15 16:00:00|1821.4|1821.2|1825|1824.6|1826.2|1826|1820.8|1820.6|705802
1615881600000|2021-03-16 08:00:00|1827.6|1821.6|1807|1806.6|1829.2|1827.6|1804.8|1804.6|1817846
1615885200000|2021-03-16 09:00:00|1806.8|1806.4|1797.4|1797.2|1815|1814.8|1792.8|1792.6|1843484
1615888800000|2021-03-16 10:00:00|1797.6|1797.4|1805.8|1805.6|1809.8|1809.6|1796.8|1796.4|809914
1615892400000|2021-03-16 11:00:00|1805.6|1805.4|1808.8|1808.6|1815.4|1815|1805.2|1805|507105
1615896000000|2021-03-16 12:00:00|1809|1808.8|1804.2|1803.8|1810.6|1810.4|1801.6|1801.4|434113
1615899600000|2021-03-16 13:00:00|1804|1804|1791.8|1791.4|1805.4|1805.2|1788|1787.8|1695869
1615903200000|2021-03-16 14:00:00|1791.6|1791.2|1783.4|1783|1792.2|1792|1781.2|1781|1638506
1615906800000|2021-03-16 15:00:00|1783.2|1783.2|1793.6|1793.4|1794.4|1793.8|1779|1778.8|1772707
1615910400000|2021-03-16 16:00:00|1793.4|1793.2|1798.4|1797.8|1798.6|1798.4|1792.2|1792|926581
1615968000000|2021-03-17 08:00:00|1860|1760|1788|1787.6|1860|1801.8|1785.2|1760|1328387
1615971600000|2021-03-17 09:00:00|1788.2|1787.8|1786.6|1786.2|1792.4|1792.2|1781.2|1781|784631
1615975200000|2021-03-17 10:00:00|1786.4|1785.8|1781.6|1781.2|1788|1787.6|1778.8|1778.6|727339
1615978800000|2021-03-17 11:00:00|1781.4|1781|1781|1780.6|1785|1784.8|1775.2|1775|863940
1615982400000|2021-03-17 12:00:00|1780.8|1780.4|1777.4|1777.2|1780.8|1780.4|1773.4|1773.2|662002
1615986000000|2021-03-17 13:00:00|1777.2|1777|1795.4|1794.8|1802.8|1802|1771.2|1771|1420810
1615989600000|2021-03-17 14:00:00|1795.2|1795.2|1793.6|1793.2|1805.6|1805.4|1785|1784.8|1077501
1615993200000|2021-03-17 15:00:00|1793.8|1793.4|1799|1798.8|1806|1805.8|1792.8|1792.4|1115971
1615996800000|2021-03-17 16:00:00|1799.2|1799|1800.6|1800.2|1806.4|1806.2|1796|1795.8|631510
1616054400000|2021-03-18 08:00:00|1804|1803.8|1794.4|1794|1812|1811.2|1792.2|1792|1005066
1616058000000|2021-03-18 09:00:00|1794.2|1793.8|1794|1793.6|1796|1795.4|1784.2|1784|801605
1616061600000|2021-03-18 10:00:00|1794.2|1793.8|1800|1799.6|1802|1801.8|1791|1790.8|538702
1616065200000|2021-03-18 11:00:00|1800.2|1799.8|1797.2|1796.8|1805.6|1805.4|1796.2|1796|689542
1616068800000|2021-03-18 12:00:00|1797|1796.6|1800|1799.6|1800.4|1800|1791.8|1791.2|534896
1616072400000|2021-03-18 13:00:00|1799.8|1799.4|1794.8|1794.4|1800.4|1800|1789.2|1789|1221858
1616076000000|2021-03-18 14:00:00|1795|1794.6|1781.2|1780.8|1798.4|1798|1776.6|1776.4|1572822
1616079600000|2021-03-18 15:00:00|1781.4|1781|1786.6|1786.4|1788.6|1788.4|1778.8|1778.4|1212687
1616083200000|2021-03-18 16:00:00|1786.8|1786.2|1786|1785.2|1788.4|1788.2|1784.4|1784|684396
1616140800000|2021-03-19 08:00:00|1739.8|1727|1769|1768.6|1770.8|1770.6|1725|1724.4|3920650
1616144400000|2021-03-19 09:00:00|1768.8|1768.4|1770.2|1769.6|1782.2|1782|1765.4|1765.2|1188441
1616148000000|2021-03-19 10:00:00|1770|1769.8|1761.4|1760.8|1775.2|1775|1758.4|1758|2047910
1616151600000|2021-03-19 11:00:00|1761.2|1761|1751.4|1751|1764.4|1764|1748|1747.8|1074982
1616155200000|2021-03-19 12:00:00|1751.2|1750.8|1756|1755.6|1760|1759.6|1751.2|1750.8|642783
1616158800000|2021-03-19 13:00:00|1755.6|1755.4|1752.2|1751.8|1760|1759.8|1733.6|1733.2|2446666
1616162400000|2021-03-19 14:00:00|1752|1751.6|1767.4|1767|1770.8|1770.4|1745|1744.8|2379117
1616166000000|2021-03-19 15:00:00|1767.2|1766.8|1767.2|1766.8|1768.6|1768.2|1758.2|1757.8|1780809
1616169600000|2021-03-19 16:00:00|1767.4|1767|1769.4|1768.8|1776.4|1776|1766|1765.8|1276738
1616400000000|2021-03-22 08:00:00|1795|1750|1739|1738.4|1795|1752.2|1735.6|1735|1682961
1616403600000|2021-03-22 09:00:00|1738.8|1738.6|1747.6|1747.2|1750|1749.8|1737.8|1737.6|910301
1616407200000|2021-03-22 10:00:00|1747.4|1747|1743.8|1743.2|1750.4|1750.2|1742.2|1741.8|435054
1616410800000|2021-03-22 11:00:00|1744|1743.4|1749|1748.6|1749.4|1749|1739.4|1739|610450
1616414400000|2021-03-22 12:00:00|1749.2|1748.8|1748|1747.6|1750.8|1750.4|1745.2|1745|429500
1616418000000|2021-03-22 13:00:00|1747.8|1747.4|1744.6|1744.4|1752.4|1752|1740.6|1740.4|1160744
1616421600000|2021-03-22 14:00:00|1744.8|1744.6|1750|1749.6|1752.6|1752.2|1741.4|1741|973925
1616425200000|2021-03-22 15:00:00|1750.4|1749.8|1749.8|1749.4|1752|1751.8|1740.2|1740|1284162
1616428800000|2021-03-22 16:00:00|1750|1749.6|1746.8|1746.2|1750.6|1750.4|1745.4|1745|448012
1616486400000|2021-03-23 08:00:00|1726|1724.8|1725.4|1725.2|1727.8|1727.4|1715.8|1715.6|1916971
1616490000000|2021-03-23 09:00:00|1725.6|1725.4|1699.6|1699.4|1727|1726.8|1698.6|1698.4|1898842
1616493600000|2021-03-23 10:00:00|1699.4|1699.2|1695.4|1695.2|1702.2|1701.8|1691.4|1691.2|1559565
1616497200000|2021-03-23 11:00:00|1695.6|1695|1696|1695.8|1699.8|1699.6|1692.4|1692.2|980478
1616500800000|2021-03-23 12:00:00|1695.8|1695.6|1693.2|1693|1697.4|1697.2|1687.8|1687.6|1371097
1616504400000|2021-03-23 13:00:00|1693.4|1693.2|1696.6|1696.2|1698.8|1698.6|1682|1681.8|2075915
1616508000000|2021-03-23 14:00:00|1696.8|1696.4|1682.4|1682|1699|1698.8|1681.6|1681.4|1842207
1616511600000|2021-03-23 15:00:00|1682.2|1681.8|1689.4|1689|1692.6|1692.2|1679.4|1679.2|1397026
1616515200000|2021-03-23 16:00:00|1689.6|1689.2|1689.6|1688.2|1693.8|1693.4|1688.2|1688|1037449
1616572800000|2021-03-24 08:00:00|1668.6|1666.4|1673.4|1673|1680.4|1680.2|1665|1664|1655928
1616576400000|2021-03-24 09:00:00|1673.6|1673.2|1699|1698.8|1701.6|1701.2|1672.8|1672.6|1708894
1616580000000|2021-03-24 10:00:00|1699.2|1699|1692.6|1692.2|1708.8|1708.6|1688.8|1688.6|1721721
1616583600000|2021-03-24 11:00:00|1692.8|1692.4|1690.6|1690.4|1704.4|1704.2|1690.4|1690.2|1250000
1616587200000|2021-03-24 12:00:00|1690.4|1690.2|1687.8|1687.6|1696.8|1696.6|1687.2|1687|634836
1616590800000|2021-03-24 13:00:00|1687.6|1687.4|1696.6|1696.4|1702.8|1702.6|1686|1685.8|1371409
1616594400000|2021-03-24 14:00:00|1696.4|1696.2|1706.2|1706|1710.6|1710.2|1696.4|1696.2|2088855
1616598000000|2021-03-24 15:00:00|1706.4|1706.2|1709|1708.4|1711|1710.8|1702.4|1701.2|2320280
1616601600000|2021-03-24 16:00:00|1709.2|1708.6|1719.2|1718.6|1720.6|1720.2|1708.8|1708.6|1306140
1616659200000|2021-03-25 08:00:00|1712|1711|1691|1690.6|1712|1711|1690.8|1690.4|1366718
1616662800000|2021-03-25 09:00:00|1690.8|1690.4|1690|1689.6|1694|1693.8|1683.8|1683.6|901917
1616666400000|2021-03-25 10:00:00|1689.8|1689.8|1691|1690.8|1693.4|1693|1686.2|1686|629997
1616670000000|2021-03-25 11:00:00|1690.8|1690.6|1667.4|1667|1691.8|1691.6|1662.8|1662.6|1381410
1616673600000|2021-03-25 12:00:00|1667.6|1667.2|1669.4|1669|1669.6|1669.4|1657.4|1657.2|1260242
1616677200000|2021-03-25 13:00:00|1669.2|1668.8|1663.4|1663|1672.2|1671.8|1659.2|1658.8|1460579
1616680800000|2021-03-25 14:00:00|1663.2|1663.4|1652.8|1652.4|1672|1671.8|1647.8|1647.6|2065881
1616684400000|2021-03-25 15:00:00|1652.6|1652.6|1672.4|1672|1672.4|1672.2|1645.2|1645|1636138
1616688000000|2021-03-25 16:00:00|1672.2|1671.8|1678.2|1677.6|1679|1678.8|1669.6|1669.2|842300
1616745600000|2021-03-26 08:00:00|1704|1702.2|1693.2|1692.8|1710.2|1710|1691.8|1691.4|2536472
1616749200000|2021-03-26 09:00:00|1693.4|1692.6|1706.4|1706|1706.8|1706.4|1691.4|1691|743518
1616752800000|2021-03-26 10:00:00|1706.6|1706.2|1705.8|1705.4|1706.8|1706.4|1700.4|1700.2|621504
1616756400000|2021-03-26 11:00:00|1705.6|1705.6|1711.4|1711.2|1711.8|1711.4|1704.2|1704|901592
1616760000000|2021-03-26 12:00:00|1711.6|1711.4|1714.6|1714.4|1715.6|1715.2|1706.2|1706|653700
1616763600000|2021-03-26 13:00:00|1714.4|1714.2|1719.4|1719|1725.8|1725.4|1713.8|1713.4|1264164
1616767200000|2021-03-26 14:00:00|1719.6|1718.8|1721.4|1721|1728.4|1728|1713.8|1713.2|1612189
1616770800000|2021-03-26 15:00:00|1721.2|1721.2|1716|1715.8|1725.4|1725.2|1714.6|1714.4|1109398
1616774400000|2021-03-26 16:00:00|1715.8|1715.6|1718.8|1718.4|1720.4|1720.2|1714.2|1714|943270
1617001200000|2021-03-29 07:00:00|1706.4|1706.2|1711.4|1710.8|1714|1713.4|1702|1701|1462844
1617004800000|2021-03-29 08:00:00|1711.2|1711|1708|1707.8|1711.6|1711.2|1704.2|1704|673160
1617008400000|2021-03-29 09:00:00|1708.2|1707.6|1722|1721.8|1722|1721.8|1707.4|1707.2|651030
1617012000000|2021-03-29 10:00:00|1721.8|1721.6|1725|1724.8|1727.8|1727.6|1719.4|1719.2|817511
1617015600000|2021-03-29 11:00:00|1725.2|1725|1724.6|1724.2|1728.6|1728.2|1723.2|1723|472180
1617019200000|2021-03-29 12:00:00|1724.4|1724|1719.4|1719.2|1725.2|1725|1715.4|1715.2|627608
1617022800000|2021-03-29 13:00:00|1719.6|1719|1716.4|1716|1719.6|1719|1705.8|1705.4|1326886
1617026400000|2021-03-29 14:00:00|1716.2|1715.8|1713.6|1713.4|1723.6|1723.4|1711.8|1711.6|1640035
1617030000000|2021-03-29 15:00:00|1713.4|1713.2|1715.4|1714|1715.4|1714.8|1708.6|1708.4|780370
1617087600000|2021-03-30 07:00:00|1717|1714.2|1726.8|1726.6|1732.8|1732.6|1710.6|1710|1272987
1617091200000|2021-03-30 08:00:00|1726.6|1726.4|1724|1723.8|1731.2|1731|1723.4|1723.2|841170
1617094800000|2021-03-30 09:00:00|1723.8|1723.6|1715|1714.6|1723.8|1723.6|1711|1710.8|635011
1617098400000|2021-03-30 10:00:00|1714.8|1714.8|1713.2|1712.8|1718.2|1717.8|1709.4|1709|471696
1617102000000|2021-03-30 11:00:00|1713|1712.6|1710|1709.6|1713.4|1713|1706.4|1706.2|465533
1617105600000|2021-03-30 12:00:00|1709.8|1709.8|1709.2|1709|1713|1712.8|1706|1705.8|568734
1617109200000|2021-03-30 13:00:00|1709|1708.8|1713.2|1712.8|1714|1713.8|1703|1702.6|1346882
1617112800000|2021-03-30 14:00:00|1713|1712.6|1710.8|1710.2|1718.6|1718.4|1709.8|1709.4|1219224
1617116400000|2021-03-30 15:00:00|1710.6|1710.4|1717.4|1715.4|1719.8|1719.6|1709.4|1709|767346
1617174000000|2021-03-31 07:00:00|1740|1701|1697.8|1697.4|1740|1718.4|1693.8|1693.6|1534930
1617177600000|2021-03-31 08:00:00|1698|1697.6|1693.2|1692.8|1701|1700.6|1691.6|1691.4|794010
1617181200000|2021-03-31 09:00:00|1693|1692.6|1686.8|1686.6|1694.8|1694.6|1686|1685.8|808692
1617184800000|2021-03-31 10:00:00|1686.6|1686.4|1690|1689.8|1691.8|1691.6|1686.6|1686.4|628311
1617188400000|2021-03-31 11:00:00|1690.2|1690|1693.4|1693|1694|1693.6|1688.6|1688.2|490347
1617192000000|2021-03-31 12:00:00|1693.6|1693.2|1688.2|1688|1695|1694.8|1686|1685.8|761177
1617195600000|2021-03-31 13:00:00|1688|1687.8|1688.4|1687.8|1694.2|1694|1684.6|1684.4|1335613
1617199200000|2021-03-31 14:00:00|1688.2|1687.6|1685|1684.6|1689|1688.6|1681|1680.6|1284927
1617202800000|2021-03-31 15:00:00|1684.8|1684.8|1687.2|1686.4|1691.8|1691.6|1681.6|1681.4|773231
1617260400000|2021-04-01 07:00:00|1688.8|1681.6|1686|1685.6|1688.8|1686.4|1676.2|1676|1162941
1617264000000|2021-04-01 08:00:00|1686.2|1685.8|1690.6|1690.4|1693|1692.6|1684.6|1684.2|720517
1617267600000|2021-04-01 09:00:00|1690.4|1690.2|1686.6|1686.4|1691|1690.8|1685.6|1685.4|354709
1617271200000|2021-04-01 10:00:00|1686.4|1686.2|1682|1681.8|1691|1690.8|1680.8|1680.6|545558
1617274800000|2021-04-01 11:00:00|1681.8|1681.6|1681.8|1681.6|1687|1686.8|1680.2|1680|437387
1617278400000|2021-04-01 12:00:00|1681.6|1681.4|1680.8|1680.6|1683.2|1683|1677.2|1677|590841
1617282000000|2021-04-01 13:00:00|1681|1680.8|1685.4|1684.8|1689|1688.8|1680.4|1680.2|1136464
1617285600000|2021-04-01 14:00:00|1685.8|1685|1684|1683.6|1692.6|1692.4|1682.6|1682.4|2238947
1617289200000|2021-04-01 15:00:00|1683.8|1683.4|1680.6|1679.6|1686.8|1686.2|1678.6|1677.8|819591
1617692400000|2021-04-06 07:00:00|1694.6|1678|1694.6|1694.2|1698|1697.8|1685.2|1678|1718041
1617696000000|2021-04-06 08:00:00|1694.4|1694.4|1700|1699.8|1702.4|1702.2|1688.2|1688|1052068
1617699600000|2021-04-06 09:00:00|1699.8|1699.6|1700|1699.8|1702|1701.8|1692.2|1692|718146
1617703200000|2021-04-06 10:00:00|1700.2|1700|1698.4|1698|1703.8|1703.6|1695.6|1695.2|553043
1617706800000|2021-04-06 11:00:00|1698.2|1698.2|1699.6|1699.4|1701.6|1701.4|1693.8|1693.6|722832
1617710400000|2021-04-06 12:00:00|1699.8|1699.2|1690.6|1690.4|1701|1700.8|1690|1689.8|883707
1617714000000|2021-04-06 13:00:00|1690.8|1690.6|1711.8|1711.2|1713.4|1713|1688.8|1688.4|2074468
1617717600000|2021-04-06 14:00:00|1711.6|1711.4|1699.6|1699.4|1711.6|1711.4|1695.2|1695|2692043
1617721200000|2021-04-06 15:00:00|1699.4|1699.2|1689.8|1689.4|1699.6|1699.4|1688|1687.8|1144801
1617778800000|2021-04-07 07:00:00|1685|1684.4|1698.2|1698|1704.6|1704.2|1679|1678|1734578
1617782400000|2021-04-07 08:00:00|1698.4|1698.2|1686.4|1686|1699|1698.6|1684|1683.6|1344523
1617786000000|2021-04-07 09:00:00|1686.6|1686.2|1682.6|1682.4|1688.2|1687.8|1681.8|1681.4|530399
1617789600000|2021-04-07 10:00:00|1682.8|1682.6|1685.4|1685.2|1689.8|1689.6|1682.2|1682|636649
1617793200000|2021-04-07 11:00:00|1685.2|1685|1679.2|1679|1687.8|1687.4|1679.2|1679|533109
1617796800000|2021-04-07 12:00:00|1679|1678.8|1678|1677.6|1683.6|1683.2|1675.8|1675.6|626395
1617800400000|2021-04-07 13:00:00|1678.2|1677.8|1686|1685.6|1689|1688.6|1670|1669.8|1267054
1617804000000|2021-04-07 14:00:00|1685.8|1685.4|1692.4|1692|1696.4|1696|1682|1681.4|1514841
1617807600000|2021-04-07 15:00:00|1692.2|1691.8|1693.2|1692|1695.2|1695|1689.2|1689|670137
1617865200000|2021-04-08 07:00:00|1695.8|1695.6|1676.8|1676.4|1701|1700.6|1674.4|1674.2|1886002
1617868800000|2021-04-08 08:00:00|1676.6|1676.6|1673.2|1673|1678.6|1678.4|1672.4|1672.2|757704
1617872400000|2021-04-08 09:00:00|1673.4|1672.8|1666.2|1665.8|1678.6|1678.4|1665.8|1665.6|813365
1617876000000|2021-04-08 10:00:00|1666|1665.6|1666.6|1666.2|1670.6|1670.4|1664|1663.6|680235
1617879600000|2021-04-08 11:00:00|1666.4|1666|1666.4|1666.2|1669.4|1669.2|1665.2|1665|633987
1617883200000|2021-04-08 12:00:00|1666.6|1666.4|1661|1660.8|1669.6|1669.2|1659.4|1659.2|764777
1617886800000|2021-04-08 13:00:00|1661.2|1661|1638.2|1637.8|1661.6|1661.4|1631.6|1631.4|3235720
1617890400000|2021-04-08 14:00:00|1638.4|1638|1640.6|1640.4|1645|1644.8|1636|1635.8|1912347
1617894000000|2021-04-08 15:00:00|1640.8|1640.6|1644.4|1644|1645.2|1645|1640.4|1640|1073166
1617951600000|2021-04-09 07:00:00|1643.2|1640.2|1639.6|1639.4|1650|1649.6|1633.8|1633.6|1616907
1617955200000|2021-04-09 08:00:00|1639.4|1639.2|1633.4|1633|1639.8|1639.6|1624.4|1624.2|1111373
1617958800000|2021-04-09 09:00:00|1633.2|1632.8|1638|1637.8|1640.4|1640.2|1630.8|1630.6|545037
1617962400000|2021-04-09 10:00:00|1637.8|1637.6|1640|1639.8|1643.6|1643.4|1636.8|1636.6|701372
1617966000000|2021-04-09 11:00:00|1639.8|1639.6|1637.4|1637.2|1641|1640.8|1637.2|1637|332743
1617969600000|2021-04-09 12:00:00|1637.2|1637|1638|1637.8|1639.4|1639|1633.4|1633.2|505160
1617973200000|2021-04-09 13:00:00|1638.2|1638|1637.8|1637.4|1641.4|1641|1633.4|1633.2|832707
1617976800000|2021-04-09 14:00:00|1637.6|1637.6|1629.6|1629.2|1638.8|1638.4|1626.2|1626|1085685
1617980400000|2021-04-09 15:00:00|1629.4|1629.4|1632.4|1631.4|1635|1634.6|1629.4|1629.2|661645
1618210800000|2021-04-12 07:00:00|1630|1629.4|1621.6|1621.4|1636.8|1636.4|1620.4|1620.2|1249116
1618214400000|2021-04-12 08:00:00|1621.4|1621.2|1632.4|1632.2|1634.6|1634.2|1617|1616.8|1103650
1618218000000|2021-04-12 09:00:00|1632.6|1632.4|1632.4|1632|1638.4|1638.2|1630.4|1630|682017
1618221600000|2021-04-12 10:00:00|1632.6|1632.2|1641|1640.8|1642.8|1642.6|1631|1630.6|1107605
1618225200000|2021-04-12 11:00:00|1641.2|1641|1643.6|1643.4|1645.4|1645.2|1639.4|1639|1014193
1618228800000|2021-04-12 12:00:00|1643.8|1643.2|1643.6|1643.4|1646.8|1646.6|1641.2|1641|679750
1618232400000|2021-04-12 13:00:00|1643.8|1643.6|1646.4|1646|1653.8|1653.4|1641|1640.8|1511542
1618236000000|2021-04-12 14:00:00|1646.2|1645.8|1637.4|1637.2|1648.2|1648|1637|1636.6|1721741
1618239600000|2021-04-12 15:00:00|1637.6|1637.4|1637.6|1637|1639.6|1639.4|1636.2|1635.8|1671904
1618297200000|2021-04-13 07:00:00|1643.8|1638|1620.6|1620.4|1643.8|1639.2|1617|1616.8|1471214
1618300800000|2021-04-13 08:00:00|1620.4|1620.2|1621.2|1620.4|1629.8|1629.6|1619|1618.8|693520
1618304400000|2021-04-13 09:00:00|1621|1620.6|1629.6|1629.2|1630.2|1630|1620.4|1620.2|432416
1618308000000|2021-04-13 10:00:00|1629.4|1629.4|1625.4|1625.2|1631|1630.8|1625.2|1625|369831
1618311600000|2021-04-13 11:00:00|1625.6|1625.4|1621.2|1621|1625.6|1625.4|1618.2|1618|655188
1618315200000|2021-04-13 12:00:00|1621|1620.8|1625.8|1625.6|1628.8|1628.4|1620.6|1620.4|510089
1618318800000|2021-04-13 13:00:00|1626|1625.8|1619.4|1619|1627.2|1627|1615|1614.8|1244674
1618322400000|2021-04-13 14:00:00|1619.6|1619.2|1624.4|1624|1627.6|1627.2|1618.6|1618.4|1418393
1618326000000|2021-04-13 15:00:00|1624.2|1624.2|1627.2|1624.4|1627.2|1627|1623.8|1623.6|782175
1618383600000|2021-04-14 07:00:00|1629|1628.2|1622.4|1622|1633.6|1632.8|1620.8|1620.6|1036394
1618387200000|2021-04-14 08:00:00|1622.2|1621.8|1630.6|1630.4|1631.4|1631.2|1622|1621.8|607225
1618390800000|2021-04-14 09:00:00|1630.2|1630|1639.4|1639.2|1639.4|1639.2|1630.2|1630|1004823
1618394400000|2021-04-14 10:00:00|1639.6|1639.4|1635.8|1635.4|1640.2|1640|1633.6|1633.4|569824
1618398000000|2021-04-14 11:00:00|1636|1635.6|1636.8|1636.4|1641|1640.8|1635|1634.8|500831
1618401600000|2021-04-14 12:00:00|1637|1636.6|1634|1633.8|1639|1638.8|1632.8|1632.4|561355
1618405200000|2021-04-14 13:00:00|1633.8|1633.6|1647.6|1647.4|1649.8|1649.6|1633.8|1633.6|1549101
1618408800000|2021-04-14 14:00:00|1647.8|1647.6|1669.4|1669.2|1674.6|1674.4|1646.6|1646.4|2459070
1618412400000|2021-04-14 15:00:00|1669.6|1669|1679|1678.6|1680.4|1680.2|1667.6|1667.2|1448730
1618470000000|2021-04-15 07:00:00|1682|1681|1663.8|1663.4|1682|1681|1663.8|1663.4|1073101
1618473600000|2021-04-15 08:00:00|1664|1663.6|1668.4|1668.2|1673|1672.8|1663.4|1663.2|667436
1618477200000|2021-04-15 09:00:00|1668.2|1668|1668.8|1668.6|1672.6|1672.2|1666.6|1666.2|535409
1618480800000|2021-04-15 10:00:00|1668.6|1668.4|1677.2|1676.6|1680|1679.8|1667.4|1667|548813
1618484400000|2021-04-15 11:00:00|1677.4|1676.8|1670.4|1670|1677.4|1677.2|1666.8|1666.4|517859
1618488000000|2021-04-15 12:00:00|1670.2|1669.8|1671.2|1671|1673.8|1673.4|1667.8|1667.6|417873
1618491600000|2021-04-15 13:00:00|1671.4|1671.2|1662.2|1661.8|1673|1672.6|1651.8|1651.6|1610467
1618495200000|2021-04-15 14:00:00|1662.4|1662|1668.8|1668.6|1669.6|1669.4|1660.8|1660.4|1393834
1618498800000|2021-04-15 15:00:00|1669|1668.8|1666.6|1666.2|1671.6|1671.2|1665|1664.2|932454
1618556400000|2021-04-16 07:00:00|1661.6|1660|1654|1653.8|1671.2|1670.8|1654|1653.8|755406
1618560000000|2021-04-16 08:00:00|1654.2|1654|1652.4|1652.2|1657.2|1657|1647.6|1647.2|704611
1618563600000|2021-04-16 09:00:00|1652.6|1652|1655.4|1655|1662.4|1662|1650.8|1650.4|1318106
1618567200000|2021-04-16 10:00:00|1655.6|1655.2|1656|1655.8|1663|1662.8|1655.2|1654.8|325809
1618570800000|2021-04-16 11:00:00|1655.8|1655.6|1657|1656.8|1657|1656.8|1652|1651.6|382556
1618574400000|2021-04-16 12:00:00|1656.8|1656.6|1657.4|1657.2|1658|1657.8|1652.8|1652.4|579097
1618578000000|2021-04-16 13:00:00|1657.6|1657.4|1645.8|1645.4|1661.2|1661|1643.4|1643.2|2223464
1618581600000|2021-04-16 14:00:00|1646|1645.2|1643|1642.8|1646.8|1646.6|1639.8|1639.4|1179012
1618585200000|2021-04-16 15:00:00|1643.2|1643|1646|1645.6|1648|1647.6|1643|1642.8|699424
1618815600000|2021-04-19 07:00:00|1647.4|1642.2|1634.2|1633.8|1647.4|1645.8|1628.4|1628|1175713
1618819200000|2021-04-19 08:00:00|1634.4|1634|1632.8|1632.4|1638.6|1638.4|1631.8|1631.6|444105
1618822800000|2021-04-19 09:00:00|1632.6|1632.6|1637.8|1637.4|1637.8|1637.6|1627.4|1627|631464
1618826400000|2021-04-19 10:00:00|1637.6|1637.2|1636.4|1636|1640.8|1640.4|1634.2|1634|346108
1618830000000|2021-04-19 11:00:00|1636.2|1635.8|1637.6|1637.2|1638.6|1638.4|1633.6|1633.4|214526
1618833600000|2021-04-19 12:00:00|1637.8|1637.4|1643|1642.6|1645.8|1645.4|1637.4|1637|591971
1618837200000|2021-04-19 13:00:00|1642.8|1642.4|1652.2|1651.8|1654.2|1654|1639|1638.8|923372
1618840800000|2021-04-19 14:00:00|1652.4|1652|1637.2|1636.6|1652.6|1652.2|1636.2|1636|922818
1618844400000|2021-04-19 15:00:00|1637|1636.4|1640.4|1639.8|1641.2|1641|1632.8|1632.6|460979
1618902000000|2021-04-20 07:00:00|1639.6|1639.4|1639.6|1639.2|1648.8|1648.4|1638.6|1636.2|937743
1618905600000|2021-04-20 08:00:00|1639.4|1639|1641.6|1641|1646.4|1646|1637.8|1637.6|585871
1618909200000|2021-04-20 09:00:00|1641.8|1641.2|1630.6|1630|1643.4|1643|1627|1626.6|1039835
1618912800000|2021-04-20 10:00:00|1630.4|1629.8|1621|1620.6|1631.4|1631|1617.4|1617|621361
1618916400000|2021-04-20 11:00:00|1621.2|1620.8|1615|1614.6|1622|1621.6|1610.4|1610.2|767724
1618920000000|2021-04-20 12:00:00|1615.2|1614.8|1620.6|1620.2|1620.6|1620.4|1613|1612.6|635293
1618923600000|2021-04-20 13:00:00|1620.4|1620.4|1602.8|1602.4|1624.4|1624|1600.4|1600|1922772
1618927200000|2021-04-20 14:00:00|1602.6|1602.2|1585.4|1585|1604.6|1604.2|1578.2|1577.8|3569247
1618930800000|2021-04-20 15:00:00|1585.2|1584.8|1578|1577.6|1587.2|1587|1576.2|1576|1617899
1618988400000|2021-04-21 07:00:00|1593.8|1592.2|1611.6|1611.2|1617|1616.6|1583.4|1582.4|1907249
1618992000000|2021-04-21 08:00:00|1611.8|1611.4|1599.4|1599|1613|1612.8|1594|1593.6|846387
1618995600000|2021-04-21 09:00:00|1599.6|1599.2|1592|1591.6|1601.2|1601|1590.2|1590|867965
1618999200000|2021-04-21 10:00:00|1592.2|1591.8|1602.2|1601.8|1605|1604.4|1590.8|1590.6|881476
1619002800000|2021-04-21 11:00:00|1602|1601.6|1595|1594.6|1603|1602.6|1594.6|1594.4|466198
1619006400000|2021-04-21 12:00:00|1595.2|1594.8|1588.4|1588.2|1597|1596.6|1583.4|1583.2|829437
1619010000000|2021-04-21 13:00:00|1588.2|1588|1595.2|1594.8|1600.8|1600.4|1582|1581.6|1373111
1619013600000|2021-04-21 14:00:00|1595|1594.6|1604|1603.8|1608.2|1608|1594.8|1594.4|1611444
1619017200000|2021-04-21 15:00:00|1603.8|1603.6|1601.8|1599.8|1608|1607.8|1598.2|1598|1343615
1619074800000|2021-04-22 07:00:00|1603.6|1600|1577.4|1577|1603.6|1600.4|1575.2|1575|1879201
1619078400000|2021-04-22 08:00:00|1577.2|1576.8|1580.2|1580|1587.6|1587.4|1577|1576.8|903423
1619082000000|2021-04-22 09:00:00|1580|1579.8|1585.6|1585.4|1587.2|1587|1579.6|1579.2|728014
1619085600000|2021-04-22 10:00:00|1585.8|1585.6|1581.2|1581|1588|1587.6|1579.2|1579|554483
1619089200000|2021-04-22 11:00:00|1581|1580.8|1581.8|1581.6|1584|1583.6|1578.8|1578.6|338172
1619092800000|2021-04-22 12:00:00|1581.6|1581.4|1582.4|1582.2|1586.6|1586.2|1580.2|1580|615773
1619096400000|2021-04-22 13:00:00|1582.2|1582|1583|1582|1594.8|1594.2|1575.4|1575.2|1604517
1619100000000|2021-04-22 14:00:00|1582.8|1582.2|1581.6|1581.2|1584.2|1583.8|1576.4|1576.2|941586
1619103600000|2021-04-22 15:00:00|1582|1581.4|1588|1587.6|1588.8|1588.6|1581.2|1581|618773
1619161200000|2021-04-23 07:00:00|1575.2|1575|1579.6|1579|1587|1586.4|1570.4|1570|1181264
1619164800000|2021-04-23 08:00:00|1579.4|1579.2|1574.4|1574|1579.4|1579.2|1571.8|1571.6|554758
1619168400000|2021-04-23 09:00:00|1574.2|1574.2|1571|1570.8|1575.4|1575.2|1570.2|1570|421181
1619172000000|2021-04-23 10:00:00|1571.2|1571|1574.8|1574.6|1576.4|1576.2|1571|1570.8|384457
1619175600000|2021-04-23 11:00:00|1575|1574.8|1575.8|1575.6|1579|1578.8|1573.2|1573|263000
1619179200000|2021-04-23 12:00:00|1576|1575.8|1570.8|1570.4|1578|1577.8|1569.6|1569.4|548551
1619182800000|2021-04-23 13:00:00|1571|1570.6|1566.4|1566|1574.4|1574|1563.6|1563.2|1440409
1619186400000|2021-04-23 14:00:00|1566.2|1565.8|1572.8|1572.4|1579.2|1578.8|1565.8|1565.2|907338
1619190000000|2021-04-23 15:00:00|1573|1572.6|1572.8|1572.4|1576|1575.6|1571.8|1571.6|521091
1619420400000|2021-04-26 07:00:00|1575.2|1569.8|1573.8|1573.4|1575.2|1574.6|1554.6|1554.2|1394474
1619424000000|2021-04-26 08:00:00|1573.4|1573.2|1572.4|1572|1580|1579.6|1568.4|1568|597243
1619427600000|2021-04-26 09:00:00|1572.2|1572.2|1576|1575.6|1577.2|1577|1571.4|1571|518473
1619431200000|2021-04-26 10:00:00|1576.2|1575.8|1578.8|1578.4|1581|1580.8|1573.8|1573.4|337566
1619434800000|2021-04-26 11:00:00|1578.6|1578.6|1581.6|1581.2|1585.8|1585.4|1578.6|1578.6|377898
1619438400000|2021-04-26 12:00:00|1581.4|1581|1577.6|1577.4|1583|1582.6|1576.6|1576.4|327995
1619442000000|2021-04-26 13:00:00|1577.4|1577.2|1594.8|1594.2|1596.4|1596|1577.2|1576.8|1114992
1619445600000|2021-04-26 14:00:00|1595|1594.4|1591.6|1591.4|1598.4|1598|1589.4|1589.2|1276007
1619449200000|2021-04-26 15:00:00|1591.8|1591.6|1591.6|1591.2|1596.2|1596|1590.6|1590.4|1043950
1619506800000|2021-04-27 07:00:00|1594.8|1592.4|1587.2|1587|1601.6|1600.8|1584.4|1584.2|1272332
1619510400000|2021-04-27 08:00:00|1587.4|1587.2|1577.2|1576.8|1595.2|1595|1576.4|1576|652917
1619514000000|2021-04-27 09:00:00|1577.4|1577|1574.8|1574.4|1583|1582.6|1572.6|1572.4|665093
1619517600000|2021-04-27 10:00:00|1574.6|1574.2|1581.2|1580.8|1586.2|1585.8|1574.2|1574|397596
1619521200000|2021-04-27 11:00:00|1581|1581|1582.2|1582|1584.8|1584.6|1578.8|1578.6|357769
1619524800000|2021-04-27 12:00:00|1582.4|1582.2|1580.2|1580|1586.4|1586.2|1580.2|1580|356719
1619528400000|2021-04-27 13:00:00|1580.6|1580.4|1584.6|1583.8|1590.6|1590.2|1576.6|1576.4|1108439
1619532000000|2021-04-27 14:00:00|1584.4|1584|1575.8|1575.6|1585.6|1585.4|1574|1573.8|892414
1619535600000|2021-04-27 15:00:00|1575.6|1575.4|1574.4|1573.8|1579.4|1579|1571|1570.6|670681
1619593200000|2021-04-28 07:00:00|1594|1593.6|1594.6|1594.2|1601.4|1600.8|1588.8|1588|1171285
1619596800000|2021-04-28 08:00:00|1594.8|1594|1594.6|1594.2|1595.4|1595|1587.2|1587|601175
1619600400000|2021-04-28 09:00:00|1594.8|1594|1598.4|1598|1600.6|1600.4|1592.2|1592|430624
1619604000000|2021-04-28 10:00:00|1598.6|1598.2|1593|1592.8|1598.8|1598.6|1589.6|1589.4|526265
1619607600000|2021-04-28 11:00:00|1592.8|1592.6|1595|1594.6|1596|1595.6|1589.2|1589|523201
1619611200000|2021-04-28 12:00:00|1594.8|1594.8|1592.8|1592.4|1596.6|1596.2|1589.8|1589.6|409290
1619614800000|2021-04-28 13:00:00|1592.6|1592.2|1595.2|1594.6|1608|1607.8|1589.4|1589.2|1917545
1619618400000|2021-04-28 14:00:00|1595|1594.4|1614.8|1614.4|1615.8|1615.6|1593.6|1593.2|2045272
1619622000000|2021-04-28 15:00:00|1614.6|1614.2|1608.6|1608.2|1615.4|1615.2|1606.2|1606|1238599
1619679600000|2021-04-29 07:00:00|1633|1631.2|1626.2|1626|1642|1640.4|1618.4|1618|2848204
1619683200000|2021-04-29 08:00:00|1626.4|1626.2|1638.6|1638.2|1639.6|1639.4|1624.6|1624|1241932
1619686800000|2021-04-29 09:00:00|1638.4|1638.4|1629.8|1629.6|1638.6|1638.4|1628.8|1628.6|882572
1619690400000|2021-04-29 10:00:00|1629.6|1629.4|1621|1620.6|1634|1633.6|1620|1619.8|950459
1619694000000|2021-04-29 11:00:00|1621.2|1620.8|1628|1627.8|1630.6|1630.4|1619.8|1619.6|835625
1619697600000|2021-04-29 12:00:00|1628.2|1627.6|1626|1625.4|1633|1632.6|1617.8|1617.6|1284009
1619701200000|2021-04-29 13:00:00|1625.8|1625.2|1620|1619.6|1628|1627.8|1613|1612.4|1837692
1619704800000|2021-04-29 14:00:00|1619.6|1619.2|1600.4|1600.2|1620|1619.2|1599|1598.6|1833036
1619708400000|2021-04-29 15:00:00|1600.2|1600|1592.8|1592.2|1603.8|1603.4|1591.6|1591.2|1288222
1619766000000|2021-04-30 07:00:00|1599.8|1595.2|1594.4|1594|1606.8|1606.2|1588.6|1588|1439787
1619769600000|2021-04-30 08:00:00|1594.6|1594.2|1594.8|1594.4|1601|1600.8|1586.4|1586.2|826600
1619773200000|2021-04-30 09:00:00|1595|1594.6|1595.6|1595.2|1600.2|1600|1590.4|1590.2|702770
1619776800000|2021-04-30 10:00:00|1596|1595.4|1586.4|1586|1596|1595.8|1584.8|1584.4|584633
1619780400000|2021-04-30 11:00:00|1586.6|1586.2|1594|1593.8|1594|1593.8|1584|1583.8|577204
1619784000000|2021-04-30 12:00:00|1594.2|1594|1592.4|1592.2|1596.2|1595.8|1589|1588.6|504702
1619787600000|2021-04-30 13:00:00|1592.6|1592|1593.2|1592.6|1595|1594.8|1579.8|1579.4|1460132
1619791200000|2021-04-30 14:00:00|1593.4|1592.8|1584.4|1584.2|1594.6|1594.4|1580.2|1580|1356567
1619794800000|2021-04-30 15:00:00|1584.6|1584|1584.8|1584.2|1585.8|1585.4|1581.4|1581|868872
1620025200000|2021-05-03 07:00:00|1587.6|1587|1582.8|1582.2|1589.4|1589|1578.4|1578|1066323
1620028800000|2021-05-03 08:00:00|1583|1582.4|1579.4|1579|1585|1584.8|1574.4|1574.2|607873
1620032400000|2021-05-03 09:00:00|1579.2|1579.2|1573.2|1573|1580|1579.6|1569.6|1569.2|675069
1620036000000|2021-05-03 10:00:00|1573|1572.8|1577.2|1577|1579.8|1579.2|1570.8|1570.4|423606
1620039600000|2021-05-03 11:00:00|1577.4|1577.2|1577.4|1577.2|1580.2|1580|1576.2|1576|369238
1620043200000|2021-05-03 12:00:00|1577.2|1577|1573.4|1573.2|1578|1577.6|1573.2|1573|397610
1620046800000|2021-05-03 13:00:00|1573.6|1573.4|1585.4|1585|1590.6|1590.2|1573.4|1573.2|1213705
1620050400000|2021-05-03 14:00:00|1584.8|1584.8|1594.8|1594.6|1596.2|1595.8|1582.2|1581.6|1104952
1620054000000|2021-05-03 15:00:00|1594.6|1594.4|1595.4|1594.8|1597.4|1597|1592.8|1592.4|606213
1620111600000|2021-05-04 07:00:00|1617|1615.2|1627|1626.8|1632.4|1632|1610.4|1610.2|2030094
1620115200000|2021-05-04 08:00:00|1627.2|1627|1632.2|1632|1633.2|1633|1623.4|1623|1023125
1620118800000|2021-05-04 09:00:00|1632|1631.8|1644|1643.6|1649.2|1649|1631|1630.6|1740463
1620122400000|2021-05-04 10:00:00|1644.2|1643.8|1645.6|1645.4|1647.2|1647|1641.2|1641|861890
1620126000000|2021-05-04 11:00:00|1645.4|1645.2|1635.6|1635.2|1650.4|1650.2|1631.8|1631.6|1429567
1620129600000|2021-05-04 12:00:00|1635.4|1635.4|1620.2|1620|1636.8|1636.6|1619.8|1619.6|1382388
1620133200000|2021-05-04 13:00:00|1620|1619.8|1609.6|1609.2|1633.2|1632.8|1609|1608.6|2132525
1620136800000|2021-05-04 14:00:00|1609.8|1609.6|1609.4|1609|1616.8|1616.4|1598.6|1598.2|2206268
1620140400000|2021-05-04 15:00:00|1609.2|1608.8|1608.8|1608.2|1612.4|1612|1606.6|1606.2|916917
1620198000000|2021-05-05 07:00:00|1622.8|1622|1631.8|1631.6|1635|1634.8|1618.2|1616.2|2010409
1620201600000|2021-05-05 08:00:00|1632|1631.8|1635.8|1635.6|1636.6|1636.2|1630|1629.8|885339
1620205200000|2021-05-05 09:00:00|1635.6|1635.4|1630.8|1630.4|1637.2|1637|1629.2|1629|6393
1620208800000|2021-05-05 10:00:00|1631|1630.6|1627.2|1626.8|1631.8|1631.6|1626.4|1626.2|954960
1620212400000|2021-05-05 11:00:00|1627|1627|1623|1622.6|1627.8|1627.4|1620.6|1620.4|2500130
1620216000000|2021-05-05 12:00:00|1622.8|1622.4|1625.8|1625.6|1629|1628.8|1621.2|1621|7210
1620219600000|2021-05-05 13:00:00|1626|1625.8|1639.6|1639.4|1643.2|1642.8|1620.4|1620.2|3225
1620223200000|2021-05-05 14:00:00|1640.2|1639.6|1647.8|1647.4|1652|1651.8|1633.2|1632.8|11295
1620226800000|2021-05-05 15:00:00|1648|1647.6|1647|1646.6|1650|1649.8|1645.2|1645|4215
1620284400000|2021-05-06 07:00:00|1655.4|1652.4|1666.2|1666|1670|1669.6|1652.6|1652.2|1920298
1620288000000|2021-05-06 08:00:00|1666|1665.8|1657|1656.8|1672.4|1672.2|1655.8|1655.4|1211478
1620291600000|2021-05-06 09:00:00|1657.2|1656.6|1653.8|1653.4|1662.6|1662.4|1649.2|1649|1083197
1620295200000|2021-05-06 10:00:00|1653.6|1653.2|1650|1649.6|1662|1661.8|1648.4|1648|746012
1620298800000|2021-05-06 11:00:00|1649.8|1649.4|1654.8|1654.6|1655.6|1655.4|1648.8|1648|856138
1620302400000|2021-05-06 12:00:00|1655|1654.8|1650.2|1649.8|1655.8|1655.6|1646.6|1646.4|526616
1620306000000|2021-05-06 13:00:00|1650|1650|1642|1641.6|1657|1656.4|1641.6|1641.4|1617782
1620309600000|2021-05-06 14:00:00|1641.8|1641.4|1644.2|1643.8|1648.4|1648|1633|1632.8|1531268
1620313200000|2021-05-06 15:00:00|1644.4|1644|1699|1593.6|1699|1650.6|1641|1592.8|1842722
1620370800000|2021-05-07 07:00:00|1667|1666.8|1672|1671.6|1673|1672.6|1661.2|1660.6|1730775
1620374400000|2021-05-07 08:00:00|1671.8|1671.8|1669.6|1669.2|1674.2|1674|1665.4|1665.2|1141741
1620378000000|2021-05-07 09:00:00|1669.8|1669.4|1669.4|1669|1670.4|1670.2|1664.8|1664.6|950200
1620381600000|2021-05-07 10:00:00|1669.6|1669.2|1670|1669.6|1673.2|1673|1666.6|1666.4|765447
1620385200000|2021-05-07 11:00:00|1669.8|1669.4|1667.6|1667.2|1670.2|1670|1665.4|1665.2|953080
1620388800000|2021-05-07 12:00:00|1667.4|1667|1652.4|1652.2|1667.4|1667.2|1645.2|1645|1370419
1620392400000|2021-05-07 13:00:00|1652.2|1652|1668.8|1668.2|1669.6|1669.4|1641.4|1641|1700476
1620396000000|2021-05-07 14:00:00|1668.6|1668.4|1664.4|1664|1671.4|1671.2|1654.4|1654.2|1670000
1620399600000|2021-05-07 15:00:00|1664.2|1664.2|1658.4|1657.8|1664.4|1664.2|1655.8|1655.6|818184
1620630000000|2021-05-10 07:00:00|1681|1680.2|1671.6|1671.2|1688.8|1688|1670.6|1670.4|1977475
1620633600000|2021-05-10 08:00:00|1671.4|1671.4|1670.2|1670|1674.8|1674.6|1667.2|1667|610318
1620637200000|2021-05-10 09:00:00|1670|1669.8|1674.4|1674.2|1674.4|1674.2|1667.2|1667|448886
1620640800000|2021-05-10 10:00:00|1674.6|1674.4|1680.4|1680.2|1681.4|1681.2|1674|1673.6|764700
1620644400000|2021-05-10 11:00:00|1680.6|1680.4|1678.4|1678.2|1681.6|1681.4|1676|1675.8|347012
1620648000000|2021-05-10 12:00:00|1678.6|1678|1675.4|1675|1681.4|1681.2|1673.6|1673.4|719256
1620651600000|2021-05-10 13:00:00|1675.2|1675.2|1681.8|1681.6|1688|1687.6|1672.2|1672|2608617
1620655200000|2021-05-10 14:00:00|1681.6|1681.4|1669.2|1668.8|1682|1681.4|1662.4|1662.2|1690181
1620658800000|2021-05-10 15:00:00|1669|1668.6|1667|1666.4|1672.4|1672.2|1666|1665.6|1209108
1620716400000|2021-05-11 07:00:00|1641.2|1639.4|1624|1623.6|1646.6|1644.8|1618.6|1618.4|2572352
1620720000000|2021-05-11 08:00:00|1624.2|1623.8|1619.8|1619|1625.8|1625.6|1613.4|1613|1534752
1620723600000|2021-05-11 09:00:00|1619.6|1619.2|1627|1626.8|1627.8|1627.4|1619.6|1619.2|1000981
1620727200000|2021-05-11 10:00:00|1626.8|1626.6|1624.6|1624.4|1629.4|1629|1616|1615.8|681008
1620730800000|2021-05-11 11:00:00|1624.4|1624.2|1617.8|1617.6|1627|1626.8|1616.6|1616.4|626464
1620734400000|2021-05-11 12:00:00|1617.6|1617.4|1603.8|1603.6|1618.4|1618.2|1602.8|1602.6|1349669
1620738000000|2021-05-11 13:00:00|1604|1603.4|1630.8|1630.2|1631.4|1631|1599.8|1599.2|2481383
1620741600000|2021-05-11 14:00:00|1631|1630.4|1607.4|1607|1633.4|1633|1604.4|1604|1907099
1620745200000|2021-05-11 15:00:00|1607.2|1606.8|1603|1602.2|1609|1608.6|1602.6|1602.2|2171700
1620802800000|2021-05-12 07:00:00|1608.8|1608|1615.8|1615.6|1619|1618.8|1597.8|1597|1504260
1620806400000|2021-05-12 08:00:00|1615.6|1615.4|1616|1615.6|1616.8|1616.4|1605|1604.8|1024849
1620810000000|2021-05-12 09:00:00|1616.2|1615.8|1615.4|1615.2|1621.4|1621.2|1611.6|1611.4|824784
1620813600000|2021-05-12 10:00:00|1615.6|1615.4|1614.6|1614.4|1620.8|1620.4|1613.2|1613|566866
1620817200000|2021-05-12 11:00:00|1614.8|1614.6|1624.8|1624.6|1626.6|1626.4|1613.4|1613.2|527264
1620820800000|2021-05-12 12:00:00|1624.6|1624.4|1629.2|1628.8|1632.8|1632.6|1614.4|1614|993674
1620824400000|2021-05-12 13:00:00|1629.4|1629.2|1642|1641.4|1643|1642.8|1619.2|1619|2020973
1620828000000|2021-05-12 14:00:00|1641.8|1641.6|1660.4|1659.8|1670.2|1670|1641.4|1641.2|2931387
1620831600000|2021-05-12 15:00:00|1660.2|1659.6|1663.6|1663|1669|1668.8|1658.8|1658.6|1031768
1620889200000|2021-05-13 07:00:00|1624.2|1624|1594.8|1594.4|1624.2|1624|1594.4|1594|2853579
1620892800000|2021-05-13 08:00:00|1594.6|1594.2|1590.6|1590.2|1601.2|1600.4|1582.4|1582|1653158
1620896400000|2021-05-13 09:00:00|1590.8|1590.4|1604|1603.8|1605.2|1604.8|1590.8|1590.4|1070793
1620900000000|2021-05-13 10:00:00|1604.2|1603.6|1605.4|1605|1606.6|1606.4|1599.6|1599.4|488010
1620903600000|2021-05-13 11:00:00|1605.6|1605.2|1605.8|1605.6|1609|1608.8|1602.8|1602.6|505001
1620907200000|2021-05-13 12:00:00|1605.6|1605.4|1611.6|1611.2|1615.4|1614.8|1602.6|1602.4|805811
1620910800000|2021-05-13 13:00:00|1611.8|1611.4|1625|1624.6|1626.6|1626.2|1603|1602.2|1346326
1620914400000|2021-05-13 14:00:00|1625.2|1624.8|1630|1629.6|1633|1632.8|1624|1623.6|1335719
1620918000000|2021-05-13 15:00:00|1630.2|1629.8|1623.8|1622.8|1630.8|1630.6|1622.2|1621.8|823937
1620975600000|2021-05-14 07:00:00|1629.8|1625|1630.2|1630|1634.4|1634|1620.2|1619.6|926003
1620979200000|2021-05-14 08:00:00|1630|1629.8|1638.2|1638|1641.6|1641.4|1624|1623.6|831289
1620982800000|2021-05-14 09:00:00|1638.4|1638.2|1639.8|1639.6|1643.2|1643|1637|1636.8|977236
1620986400000|2021-05-14 10:00:00|1639.6|1639.4|1637.8|1637.4|1642|1641.8|1637|1636.8|489696
1620990000000|2021-05-14 11:00:00|1637.6|1637.6|1638.4|1638|1639.8|1639.6|1635.8|1635.6|356244
1620993600000|2021-05-14 12:00:00|1638.2|1638.2|1639.2|1639|1640.8|1640.4|1636.8|1636.4|473095
1620997200000|2021-05-14 13:00:00|1639|1638.8|1663.4|1663.2|1665|1664.6|1638.2|1638|1721605
1621000800000|2021-05-14 14:00:00|1663.6|1663.4|1656.4|1656.2|1664|1663.6|1654.4|1654|2034809
1621004400000|2021-05-14 15:00:00|1656.2|1656|1662.4|1662|1663.4|1663.2|1653.6|1653.2|976589
1621234800000|2021-05-17 07:00:00|1664.8|1664.2|1643.6|1643.2|1664.8|1664.2|1640|1639.8|1487439
1621238400000|2021-05-17 08:00:00|1643.4|1643.4|1649.8|1649.6|1650|1649.6|1640|1639.8|1092073
1621242000000|2021-05-17 09:00:00|1650|1649.8|1648.4|1648.2|1650.6|1650.2|1643.8|1643.4|646689
1621245600000|2021-05-17 10:00:00|1648.2|1648|1639|1638.8|1648.2|1648|1637.6|1637.4|815975
1621249200000|2021-05-17 11:00:00|1639.2|1638.6|1637.8|1637.4|1642.4|1642|1636.2|1636|462101
1621252800000|2021-05-17 12:00:00|1637.6|1637.2|1638.2|1638|1640.6|1640.2|1636.6|1636.4|564578
1621256400000|2021-05-17 13:00:00|1638|1637.8|1663.8|1663.2|1670.4|1670.2|1637.6|1637.4|2024804
1621260000000|2021-05-17 14:00:00|1663.6|1663|1673.6|1673.4|1674.4|1674.2|1660.8|1660.2|2465612
1621263600000|2021-05-17 15:00:00|1673.4|1673.2|1675.4|1671.4|1675.4|1673.6|1666.4|1666.2|1307847
1621321200000|2021-05-18 07:00:00|1690|1689.2|1692.8|1692.2|1699.8|1699.4|1684.6|1684.2|3114920
1621324800000|2021-05-18 08:00:00|1693|1692.4|1694.6|1694.2|1698.4|1698.2|1690.2|1690|1253513
1621328400000|2021-05-18 09:00:00|1694.8|1694.4|1687|1686.8|1696|1695.8|1685.8|1685.4|1366689
1621332000000|2021-05-18 10:00:00|1686.8|1686.6|1686.6|1686.2|1691|1690.8|1682|1681.8|934644
1621335600000|2021-05-18 11:00:00|1686.4|1686|1688.6|1688.4|1691.4|1691.2|1685|1684.6|683277
1621339200000|2021-05-18 12:00:00|1688.4|1688.2|1692.2|1692|1693.6|1693.4|1686|1685.6|979439
1621342800000|2021-05-18 13:00:00|1692|1691.8|1682.6|1682.2|1695.6|1695.4|1681.6|1681.2|2049182
1621346400000|2021-05-18 14:00:00|1682.4|1682|1672.2|1672|1683|1682.6|1668.6|1668.2|1581800
1621350000000|2021-05-18 15:00:00|1672|1671.8|1669.2|1665.4|1672.2|1672|1663.4|1663.2|655610
1621407600000|2021-05-19 07:00:00|1636|1634|1634.2|1633.8|1641.2|1640.8|1625.6|1625|2051386
1621411200000|2021-05-19 08:00:00|1634|1633.6|1629|1628.8|1636|1635.4|1625.2|1625|1965297
1621414800000|2021-05-19 09:00:00|1629.2|1629|1637.4|1637|1646|1645.6|1629|1628.8|2500253
1621418400000|2021-05-19 10:00:00|1637.2|1636.8|1630.2|1630|1638.2|1637.8|1629.8|1629.4|1131206
1621422000000|2021-05-19 11:00:00|1630|1629.8|1623|1622.8|1630.2|1630|1622|1621.6|667
1621425600000|2021-05-19 12:00:00|1623.2|1623|1613.4|1613|1627.4|1627|1612.2|1612|442649
1621429200000|2021-05-19 13:00:00|1613.2|1612.8|1608.8|1608.4|1622.4|1622|1606.6|1606.2|7108
1621432800000|2021-05-19 14:00:00|1608.6|1608.2|1606.8|1606.6|1609.6|1609.4|1596.2|1596|18222
1621436400000|2021-05-19 15:00:00|1606.6|1606.4|1617.2|1613.4|1619.8|1619.4|1605.6|1605.4|13175
1621494000000|2021-05-20 07:00:00|1618|1616.2|1610.4|1610.2|1625|1623.4|1605.8|1605.2|1591282
1621497600000|2021-05-20 08:00:00|1610.2|1610|1595.6|1595.2|1610.2|1610|1593.8|1593.4|1251365
1621501200000|2021-05-20 09:00:00|1595.4|1595|1598.6|1598.2|1600.6|1600|1587.6|1587.4|968587
1621504800000|2021-05-20 10:00:00|1598.4|1598|1600|1599.6|1600|1599.8|1594.4|1594|468360
1621508400000|2021-05-20 11:00:00|1599.8|1599.4|1604|1603.8|1608.6|1608|1598.4|1598|449617
1621512000000|2021-05-20 12:00:00|1604.2|1604|1613.6|1613.2|1615|1614.6|1604|1603.6|418828
1621515600000|2021-05-20 13:00:00|1613.8|1613.4|1612|1611.6|1615.6|1615.4|1600.2|1599.8|1792908
1621519200000|2021-05-20 14:00:00|1612.2|1611.8|1611.4|1611.2|1615|1614.4|1605|1604.4|922728
1621522800000|2021-05-20 15:00:00|1611.6|1611.4|1617.6|1615.4|1617.8|1617.4|1609.8|1609.4|661453
1621580400000|2021-05-21 07:00:00|1628.6|1623|1620.6|1620.4|1631.2|1631|1615.4|1615|954488
1621584000000|2021-05-21 08:00:00|1620.8|1620.2|1616.2|1615.6|1624.4|1623.8|1612.4|1612|599308
1621587600000|2021-05-21 09:00:00|1616.4|1615.8|1619.6|1619.2|1624.4|1624|1616.4|1615.8|1096186
1621591200000|2021-05-21 10:00:00|1620|1619.4|1629|1628.8|1629.4|1629.2|1616.2|1616|708469
1621594800000|2021-05-21 11:00:00|1629.2|1629|1633.4|1633.2|1634|1633.8|1626|1625.8|610333
1621598400000|2021-05-21 12:00:00|1633.6|1633|1631.4|1631.2|1635|1634.8|1629.4|1629.2|624710
1621602000000|2021-05-21 13:00:00|1631.2|1631|1637.2|1636.4|1642.8|1642.6|1630.8|1630.4|2483541
1621605600000|2021-05-21 14:00:00|1637|1636.2|1640.6|1640.2|1646|1645.8|1633.4|1633|2169801
1621609200000|2021-05-21 15:00:00|1640.8|1640.4|1640|1636|1642.6|1642.4|1637|1635.8|754612
1621839600000|2021-05-24 07:00:00|1643|1642.2|1641|1640.6|1647|1646.4|1638.4|1637.6|477786
1621843200000|2021-05-24 08:00:00|1641.2|1640.8|1638|1637.6|1643.8|1643.4|1637.8|1637.6|425888
1621846800000|2021-05-24 09:00:00|1638.2|1637.8|1637.4|1637|1639.6|1639.4|1635.4|1635.2|241807
1621850400000|2021-05-24 10:00:00|1637.2|1636.8|1631.6|1631.2|1638.4|1638|1631|1630.6|517014
1621854000000|2021-05-24 11:00:00|1631.4|1631.4|1629.6|1629.4|1632.4|1632|1628.6|1628.4|440849
1621857600000|2021-05-24 12:00:00|1629.8|1629.6|1633.4|1633|1634|1633.6|1628.2|1628|212505
1621861200000|2021-05-24 13:00:00|1633.2|1632.8|1636.4|1636|1637.4|1637.2|1624.4|1624|862575
1621864800000|2021-05-24 14:00:00|1636.6|1636.2|1640.2|1639.8|1642.2|1642|1635|1634.4|660665
1621868400000|2021-05-24 15:00:00|1640.4|1640|1647.4|1643.8|1647.4|1645.8|1638.2|1638|562323
1621926000000|2021-05-25 07:00:00|1650.8|1650.2|1633|1632.8|1651.8|1650.4|1631.6|1631.2|1139414
1621929600000|2021-05-25 08:00:00|1633.2|1633|1634|1633.8|1636|1635.8|1629|1628.8|607556
1621933200000|2021-05-25 09:00:00|1633.8|1633.6|1632|1631.8|1635.2|1634.8|1627.4|1627.2|495491
1621936800000|2021-05-25 10:00:00|1632.2|1632|1630.4|1630.2|1635.8|1635.6|1630.4|1630.2|396114
1621940400000|2021-05-25 11:00:00|1630.2|1630|1628.2|1627.8|1633.6|1633.2|1627.2|1627|396977
1621944000000|2021-05-25 12:00:00|1628|1628|1626|1625.8|1630|1629.8|1623.2|1623|749803
1621947600000|2021-05-25 13:00:00|1626.2|1626|1619|1618.6|1635|1634.8|1616|1615.8|1585922
1621951200000|2021-05-25 14:00:00|1619.2|1618.8|1610|1609.8|1621.8|1621.6|1609.8|1609.4|1629424
1621954800000|2021-05-25 15:00:00|1610.2|1610|1604.8|1600.8|1610.6|1610.4|1601.2|1600.8|1554847
1622012400000|2021-05-26 07:00:00|1602|1600.6|1601.6|1601.4|1611|1610.6|1599.2|1599|1686887
1622016000000|2021-05-26 08:00:00|1601.8|1601.6|1610.2|1610|1616.6|1616.4|1601.4|1601.2|1081649
1622019600000|2021-05-26 09:00:00|1610.4|1610.2|1611.4|1611.2|1617.4|1617|1609|1608.6|599144
1622023200000|2021-05-26 10:00:00|1611.2|1611|1607|1606.8|1612.4|1612|1605.8|1605.6|204035
1622026800000|2021-05-26 11:00:00|1607.2|1607|1607.6|1607.2|1611|1610.8|1605.6|1605.4|475293
1622030400000|2021-05-26 12:00:00|1607.8|1607.4|1604.4|1604.2|1610|1609.8|1604.2|1604|743623
1622034000000|2021-05-26 13:00:00|1604.2|1604|1599.4|1599.2|1608.8|1608.6|1592.8|1592.4|2935823
1622037600000|2021-05-26 14:00:00|1599.6|1599.4|1609.2|1609|1609.6|1609.2|1598.2|1598|2231007
1622041200000|2021-05-26 15:00:00|1609|1608.8|1611.2|1607.2|1611.2|1609|1606|1605.8|599812
1622098800000|2021-05-27 07:00:00|1594.8|1594|1584.6|1584.2|1596|1595.8|1582.4|1580|2201208
1622102400000|2021-05-27 08:00:00|1584.8|1584.4|1583.4|1583.2|1587.2|1587|1577.2|1576.8|1805180
1622106000000|2021-05-27 09:00:00|1583.6|1583.4|1591.4|1591.2|1593.4|1593.2|1581.6|1581.4|1186020
1622109600000|2021-05-27 10:00:00|1591.6|1591.4|1583.4|1583.2|1591.6|1591.4|1583.2|1583|1284432
1622113200000|2021-05-27 11:00:00|1583.2|1583|1585.2|1585|1586.8|1586.4|1582|1581.6|646230
1622116800000|2021-05-27 12:00:00|1585.4|1585.2|1589.2|1588.8|1590.2|1590|1583.8|1583.4|811664
1622120400000|2021-05-27 13:00:00|1589|1588.6|1595.4|1595.2|1604.8|1604.2|1588.6|1588.2|1507749
1622124000000|2021-05-27 14:00:00|1595.6|1595.4|1589|1588.8|1596.8|1596.6|1585.6|1585.4|1433495
1622127600000|2021-05-27 15:00:00|1588.8|1588.6|1589.2|1585.8|1592|1591.6|1587.2|1585.8|761917
1622185200000|2021-05-28 07:00:00|1598.6|1590|1590.8|1590.6|1598.6|1597|1586|1585.4|1040039
1622188800000|2021-05-28 08:00:00|1591|1590.8|1582.8|1582.4|1592.6|1592.2|1580.6|1580.4|739618
1622192400000|2021-05-28 09:00:00|1583|1582.6|1585.6|1585.4|1586|1585.6|1580.2|1580|630409
1622196000000|2021-05-28 10:00:00|1585.4|1585.2|1591.4|1591.2|1591.8|1591.6|1584.2|1583.8|815309
1622199600000|2021-05-28 11:00:00|1591.8|1591.4|1592.6|1592.4|1593|1592.8|1588.8|1588.6|325198
1622203200000|2021-05-28 12:00:00|1592.4|1592.2|1591.6|1591.4|1595.4|1595.2|1591.4|1591.2|425186
1622206800000|2021-05-28 13:00:00|1591.8|1591.6|1592.2|1591.8|1599|1598.8|1589.4|1589|1911960
1622210400000|2021-05-28 14:00:00|1592.4|1592|1585.4|1585.2|1594|1593.6|1584.8|1584.4|855992
1622214000000|2021-05-28 15:00:00|1585.2|1585|1586.8|1583.4|1587|1586.6|1583.8|1583.2|501866
1622444400000|2021-05-31 07:00:00|1579.4|1579|1575|1574.8|1580.8|1580|1570.2|1569.8|1105004
1622448000000|2021-05-31 08:00:00|1574.8|1574.6|1574.4|1574.2|1577|1576.8|1571.4|1571.2|519906
1622451600000|2021-05-31 09:00:00|1574.6|1574.4|1567|1566.8|1574.8|1574.6|1566.4|1566.2|678623
1622455200000|2021-05-31 10:00:00|1566.8|1566.6|1568.6|1568.4|1569.6|1569.4|1565.6|1565.4|452629
1622458800000|2021-05-31 11:00:00|1568.4|1568.2|1566|1565.8|1568.6|1568.4|1565.4|1565|426749
1622462400000|2021-05-31 12:00:00|1566.2|1566|1570.8|1570.4|1571.4|1571.2|1566|1565.8|331036
1622466000000|2021-05-31 13:00:00|1570.6|1570.2|1571.6|1571.2|1572.2|1572|1567.6|1567.4|475827
1622469600000|2021-05-31 14:00:00|1571.4|1571|1569.4|1569|1572.8|1572.6|1568.4|1568.2|392146
1622473200000|2021-05-31 15:00:00|1569.2|1568.8|1567.2|1567|1571|1570.8|1566.6|1566.2|347712
1622530800000|2021-06-01 07:00:00|1590.8|1585|1601.8|1601.4|1605|1604.8|1584|1583.6|1902267
1622534400000|2021-06-01 08:00:00|1602|1601.6|1616.8|1616.6|1617.8|1617.6|1601.6|1601.4|1553800
1622538000000|2021-06-01 09:00:00|1617|1616.8|1608.6|1608.2|1617|1616.8|1606.2|1605.8|705525
1622541600000|2021-06-01 10:00:00|1608.4|1608|1612.4|1612|1616|1615.8|1608.4|1608|771865
1622545200000|2021-06-01 11:00:00|1612.2|1612.2|1611.8|1611.6|1617|1616.6|1610.4|1610.2|617291
1622548800000|2021-06-01 12:00:00|1611.6|1611.4|1610|1609.6|1613|1612.6|1609|1608.6|554732
1622552400000|2021-06-01 13:00:00|1610.2|1609.8|1612.4|1612|1617.8|1617.4|1606|1605.8|1974156
1622556000000|2021-06-01 14:00:00|1612.2|1611.8|1612|1611.8|1618|1617.8|1608.8|1608.6|1778219
1622559600000|2021-06-01 15:00:00|1611.8|1611.6|1612|1608.2|1614.4|1614|1608.4|1608.2|916526
1622617200000|2021-06-02 07:00:00|1619|1618|1639.2|1638.8|1641.4|1641|1614.4|1613.8|2794045
1622620800000|2021-06-02 08:00:00|1639|1639|1628.8|1628.6|1644|1643.8|1627.6|1627.4|1622741
1622624400000|2021-06-02 09:00:00|1629|1628.4|1627.2|1626.8|1633.6|1633.4|1623.4|1623.2|657529
1622628000000|2021-06-02 10:00:00|1627|1627|1629.2|1629|1629.8|1629.6|1625.6|1625.4|537133
1622631600000|2021-06-02 11:00:00|1629.6|1629.2|1628|1627.8|1631|1630.8|1626.2|1626|582548
1622635200000|2021-06-02 12:00:00|1628.2|1628|1624.4|1624.2|1629.2|1629|1624|1623.8|714406
1622638800000|2021-06-02 13:00:00|1624.2|1624|1635.4|1635|1636.4|1636.2|1618.6|1618.4|2476379
1622642400000|2021-06-02 14:00:00|1635.2|1634.8|1642.6|1642.4|1647|1646.8|1634.4|1634|2256747
1622646000000|2021-06-02 15:00:00|1642.4|1642.2|1643.2|1640.6|1643.6|1643.2|1639.6|1639.4|1125392
1622703600000|2021-06-03 07:00:00|1650|1649.2|1634.2|1633.8|1650|1649.2|1632.2|1632|831587
1622707200000|2021-06-03 08:00:00|1634|1634|1639.6|1639.4|1641.8|1641.6|1631.4|1631.2|533907
1622710800000|2021-06-03 09:00:00|1639.8|1639.6|1639|1638.6|1639.8|1639.6|1636|1635.6|413655
1622714400000|2021-06-03 10:00:00|1638.8|1638.4|1628|1627.4|1638.8|1638.4|1626.6|1626.2|500593
1622718000000|2021-06-03 11:00:00|1628.2|1627.6|1625.2|1625|1629|1628.6|1623.8|1623.6|564244
1622721600000|2021-06-03 12:00:00|1625|1624.8|1630|1629.6|1631|1630.8|1622.8|1622.4|562402
1622725200000|2021-06-03 13:00:00|1629.8|1629.4|1642.2|1641.6|1642.8|1642.2|1628.2|1627.8|952070
1622728800000|2021-06-03 14:00:00|1642|1641.4|1649.8|1649|1651.8|1651.6|1641.8|1641.2|1812903
1622732400000|2021-06-03 15:00:00|1649.6|1648.8|1649.2|1648.8|1650.4|1650.2|1647.6|1647.2|839431
1622790000000|2021-06-04 07:00:00|1655|1653.8|1646.4|1646.2|1655|1654.2|1645.2|1645|965909
1622793600000|2021-06-04 08:00:00|1646.6|1646.4|1648.2|1648|1652.4|1652|1646.2|1646|430461
1622797200000|2021-06-04 09:00:00|1648.4|1648.2|1648.2|1647.8|1650.2|1650|1646.4|1646.2|377870
1622800800000|2021-06-04 10:00:00|1648|1648|1651.4|1651.2|1652|1651.6|1646.4|1646.2|321528
1622804400000|2021-06-04 11:00:00|1651.6|1651.4|1648.6|1648.4|1652.6|1652.4|1647.8|1647.6|336324
1622808000000|2021-06-04 12:00:00|1648.4|1648.2|1648.2|1648|1650.6|1650.4|1643.6|1643.4|613827
1622811600000|2021-06-04 13:00:00|1648.4|1648.2|1644.6|1644.2|1655.6|1655.4|1643|1642.6|1150177
1622815200000|2021-06-04 14:00:00|1644.4|1644.4|1640.2|1640|1645.4|1644.8|1635.4|1635|1460642
1622818800000|2021-06-04 15:00:00|1640.4|1640.2|1643.8|1639.8|1643.8|1642.2|1639.6|1639.2|796627
1623049200000|2021-06-07 07:00:00|1639.8|1639.4|1633.8|1633.4|1639.8|1639.4|1618|1617.6|877661
1623052800000|2021-06-07 08:00:00|1634|1633.6|1636.2|1635.8|1638.8|1638.6|1632.2|1631.8|307691
1623056400000|2021-06-07 09:00:00|1636|1635.6|1627.4|1627|1637.2|1636.8|1627|1626.8|340435
1623060000000|2021-06-07 10:00:00|1627.2|1626.8|1632|1631.8|1633.2|1632.8|1626|1625.8|356752
1623063600000|2021-06-07 11:00:00|1631.8|1631.6|1640|1639.6|1640|1639.8|1631.8|1631.4|338879
1623067200000|2021-06-07 12:00:00|1639.8|1639.8|1641.8|1641.4|1641.8|1641.6|1637.4|1637.2|320418
1623070800000|2021-06-07 13:00:00|1641.6|1641.6|1638.8|1638.4|1647.6|1647.2|1636|1635.4|1012989
1623074400000|2021-06-07 14:00:00|1638.6|1638.2|1632.8|1632.4|1639.2|1638.6|1630.2|1630|795829
1623078000000|2021-06-07 15:00:00|1633|1632.6|1637.2|1633.4|1637.8|1637.4|1631.6|1631.2|257737
1623135600000|2021-06-08 07:00:00|1627.6|1627|1612.4|1612|1629|1628.4|1610.4|1610|1610652
1623139200000|2021-06-08 08:00:00|1612.6|1612.2|1612.4|1612.2|1614.8|1614.6|1609.2|1609|722831
1623142800000|2021-06-08 09:00:00|1612.6|1612.4|1613|1612.8|1618|1617.6|1611.4|1611.2|10625388
1623146400000|2021-06-08 10:00:00|1612.8|1612.6|1610.4|1610.2|1613.2|1613|1603.4|1603|254517
1623150000000|2021-06-08 11:00:00|1610.6|1610|1615.8|1615.6|1616|1615.6|1607.8|1607.4|13113
1623153600000|2021-06-08 12:00:00|1616|1615.8|1611.2|1611|1616.6|1616.4|1610.8|1610.4|4304
1623157200000|2021-06-08 13:00:00|1611.4|1611.2|1604|1603.6|1615.4|1615|1596.4|1596.2|28109
1623160800000|2021-06-08 14:00:00|1603.8|1603.4|1627|1626.8|1629.6|1629.4|1603.4|1603.2|24519
1623164400000|2021-06-08 15:00:00|1627.2|1627|1626.8|1626.2|1629.8|1629.6|1622.6|1622.4|1144
1623222000000|2021-06-09 07:00:00|1626.2|1626|1622.2|1621.8|1629.2|1628.4|1619.6|1619.4|726243
1623225600000|2021-06-09 08:00:00|1622|1622|1625|1624.6|1626.8|1626.4|1619.2|1619|399556
1623229200000|2021-06-09 09:00:00|1625.2|1624.8|1619.2|1619|1625.4|1625.2|1618.4|1618|485386
1623232800000|2021-06-09 10:00:00|1619|1618.8|1625|1624.8|1625.6|1625.4|1619|1618.8|241591
1623236400000|2021-06-09 11:00:00|1624.8|1624.6|1620|1619.8|1625.8|1625.4|1616.4|1616.2|494433
1623240000000|2021-06-09 12:00:00|1620.2|1620|1631.4|1631|1632.4|1632|1620|1619.8|485845
1623243600000|2021-06-09 13:00:00|1631.2|1631.2|1637.2|1636.8|1640|1639.8|1628.6|1628.2|1555568
1623247200000|2021-06-09 14:00:00|1637|1636.6|1643.4|1643.2|1647.8|1647.4|1636.2|1635.2|1993484
1623250800000|2021-06-09 15:00:00|1643.2|1643|1644.8|1640.8|1645|1644.6|1640.8|1640.6|766657
1623308400000|2021-06-10 07:00:00|1643.4|1638|1635.8|1635.6|1643.4|1640.2|1626.8|1626|873220
1623312000000|2021-06-10 08:00:00|1635.6|1635.4|1633.4|1633|1637|1636.6|1629|1628.8|399086
1623315600000|2021-06-10 09:00:00|1633.6|1633.2|1648|1647.8|1649.6|1649.4|1633.6|1633.2|524160
1623319200000|2021-06-10 10:00:00|1648.2|1648|1645.6|1645.4|1651.4|1651.2|1645.4|1645.2|843364
1623322800000|2021-06-10 11:00:00|1645.4|1645.2|1645.8|1645.6|1649|1648.4|1638.6|1638.4|532003
1623326400000|2021-06-10 12:00:00|1646|1645.8|1656.8|1656.4|1659.6|1659.2|1645.8|1645.4|1188328
1623330000000|2021-06-10 13:00:00|1657|1656.6|1665|1664.4|1675.4|1675|1656|1655.8|2855069
1623333600000|2021-06-10 14:00:00|1665.2|1664.6|1652.8|1652.4|1666.2|1665.6|1652|1651.6|1522637
1623337200000|2021-06-10 15:00:00|1652.6|1652.2|1656.6|1653.2|1658.2|1657.8|1651.8|1651.6|894782
1623394800000|2021-06-11 07:00:00|1653|1652.6|1661.8|1661.4|1664.6|1664.2|1646.8|1646|1019249
1623398400000|2021-06-11 08:00:00|1662|1661.2|1660.4|1660.2|1663.4|1663.2|1658|1657.8|559041
1623402000000|2021-06-11 09:00:00|1660.6|1660|1666.6|1666.4|1668.4|1668.2|1660|1659.6|545513
1623405600000|2021-06-11 10:00:00|1666.4|1666.2|1670.2|1670|1672|1671.8|1665.4|1665.2|761408
1623409200000|2021-06-11 11:00:00|1670.4|1669.8|1666.4|1666.2|1671.8|1671.4|1663|1662.8|489640
1623412800000|2021-06-11 12:00:00|1666.6|1666.4|1664.2|1664|1668.2|1668|1662.6|1662.4|395149
1623416400000|2021-06-11 13:00:00|1664|1663.8|1669|1668.4|1672.6|1672.4|1663|1662.6|1177231
1623420000000|2021-06-11 14:00:00|1668.8|1668.6|1672.8|1672.4|1674.4|1674.2|1663.8|1663.6|1227416
1623423600000|2021-06-11 15:00:00|1673|1672.6|1674|1670.6|1675|1674.8|1671.2|1670.2|730119
1623654000000|2021-06-14 07:00:00|1681.6|1677.2|1692.8|1692.4|1705|1704.6|1676.4|1675.2|2611217
1623657600000|2021-06-14 08:00:00|1692.6|1692.2|1702.6|1702.2|1705.4|1705.2|1690.4|1690|1414597
1623661200000|2021-06-14 09:00:00|1702.4|1702.4|1701.2|1701|1705.2|1704.8|1696.8|1696.4|817801
1623664800000|2021-06-14 10:00:00|1701|1700.8|1704.4|1704.2|1704.8|1704.6|1700.4|1700|749052
1623668400000|2021-06-14 11:00:00|1704.2|1704|1696|1695.8|1705.4|1705|1695.4|1695.2|658221
1623672000000|2021-06-14 12:00:00|1695.8|1695.6|1699.6|1699.2|1702|1701.6|1695.8|1695.6|652756
1623675600000|2021-06-14 13:00:00|1699.4|1699|1709.2|1709|1710|1709.8|1693.8|1693.4|1826029
1623679200000|2021-06-14 14:00:00|1709.4|1709.2|1719.6|1719.4|1722.2|1722|1707.4|1707.2|2032864
1623682800000|2021-06-14 15:00:00|1719.8|1719.6|1715.2|1711.8|1720.6|1720.4|1712.6|1711.8|1004787
1623740400000|2021-06-15 07:00:00|1708.2|1706|1702.6|1702|1710|1709.2|1697.4|1697|1466482
1623744000000|2021-06-15 08:00:00|1702.4|1702.2|1702.6|1702.4|1704|1703.8|1699|1698.8|730429
1623747600000|2021-06-15 09:00:00|1702.8|1702.6|1702.2|1702|1707.2|1707|1701.6|1701.4|514277
1623751200000|2021-06-15 10:00:00|1702.4|1702.2|1703|1702.8|1705|1704.8|1699.4|1699.2|614264
1623754800000|2021-06-15 11:00:00|1702.8|1702.6|1710.4|1710.2|1711.2|1711|1701.8|1701.6|717882
1623758400000|2021-06-15 12:00:00|1710.6|1710.4|1715.8|1715.6|1719|1718.8|1709.8|1709.6|711232
1623762000000|2021-06-15 13:00:00|1716|1715.8|1735|1734.6|1736.8|1736.4|1715.2|1715|2385809
1623765600000|2021-06-15 14:00:00|1735.2|1734.8|1738.6|1738.4|1741.8|1741.6|1729.6|1729.4|4139881
1623769200000|2021-06-15 15:00:00|1738.4|1738.2|1740|1736.2|1740|1739.8|1736.2|1735.8|1425695
1623826800000|2021-06-16 07:00:00|1742|1740.8|1751.4|1751|1761|1760.8|1741.8|1740.8|2958093
1623830400000|2021-06-16 08:00:00|1751.2|1750.8|1743.2|1743|1753|1752.8|1739.8|1739.2|790796
1623834000000|2021-06-16 09:00:00|1743|1742.8|1744.6|1744.4|1746.6|1746.4|1739.4|1739.2|697311
1623837600000|2021-06-16 10:00:00|1744.8|1744.6|1742.2|1742|1745.6|1745.4|1739.6|1739.4|583988
1623841200000|2021-06-16 11:00:00|1742.4|1742.2|1743.6|1743.4|1745|1744.8|1740|1739.8|498432
1623844800000|2021-06-16 12:00:00|1743.8|1743.6|1736|1735.6|1744.6|1744.4|1735|1734.8|425997
1623848400000|2021-06-16 13:00:00|1735.8|1735.4|1734.8|1734.6|1742.8|1742.4|1732.4|1732.2|1099211
1623852000000|2021-06-16 14:00:00|1735|1734.8|1732.4|1732|1736.2|1735.8|1723.8|1723.6|1278369
1623855600000|2021-06-16 15:00:00|1732.6|1732.2|1732.8|1728.8|1735.2|1734.8|1729.8|1728.8|811011
1623913200000|2021-06-17 07:00:00|1725|1724.8|1747.4|1747|1747.8|1747.6|1723|1722|1126782
1623916800000|2021-06-17 08:00:00|1747.6|1747.2|1740.8|1740.4|1754.8|1754.6|1736.2|1735.8|1217568
1623920400000|2021-06-17 09:00:00|1740.6|1740.6|1748.4|1747.8|1750.6|1750.4|1740.6|1740|475298
1623924000000|2021-06-17 10:00:00|1748.6|1748|1747.6|1747.2|1751.2|1751|1746.4|1746.2|430097
1623927600000|2021-06-17 11:00:00|1747.4|1747.4|1752.4|1752|1756.6|1756.4|1746.8|1746.6|1026869
1623931200000|2021-06-17 12:00:00|1752.6|1752.2|1750.2|1750|1755.6|1755.2|1748|1747.6|444688
1623934800000|2021-06-17 13:00:00|1750.4|1750.2|1755|1754.4|1768.8|1768.4|1749.8|1749.6|2215490
1623938400000|2021-06-17 14:00:00|1755.2|1754.2|1743.6|1743.2|1758.4|1757.8|1742.6|1742.4|2331694
1623942000000|2021-06-17 15:00:00|1743.4|1743.4|1727.2|1723.2|1743.8|1743.6|1724|1722.8|1633869
1623999600000|2021-06-18 07:00:00|1720.2|1720|1708|1707.6|1724|1723.4|1706.2|1706|1987895
1624003200000|2021-06-18 08:00:00|1707.8|1707.8|1689.2|1689|1708.4|1708.2|1688|1687.6|1360895
1624006800000|2021-06-18 09:00:00|1689.4|1689.2|1685|1684.8|1694.8|1694.6|1679|1678.6|2945409
1624010400000|2021-06-18 10:00:00|1685.2|1684.6|1678.4|1678|1687.8|1687.6|1674.8|1674.6|1607391
1624014000000|2021-06-18 11:00:00|1678.2|1677.8|1669.2|1669|1680.4|1680.2|1668.4|1668.2|1210654
1624017600000|2021-06-18 12:00:00|1669|1668.8|1661|1660.8|1669|1668.8|1655.4|1655.2|1915512
1624021200000|2021-06-18 13:00:00|1661.2|1661|1667|1666.6|1676.4|1675.6|1651.2|1650.8|3391546
1624024800000|2021-06-18 14:00:00|1666.8|1666.4|1663.2|1662.8|1670|1669.6|1655|1654.8|2605869
1624028400000|2021-06-18 15:00:00|1663|1662.6|1663.2|1663|1673.6|1673.4|1659.2|1658.8|1396773
1624258800000|2021-06-21 07:00:00|1647|1644.4|1653.2|1652.8|1656.6|1656|1625.4|1625|2073510
1624262400000|2021-06-21 08:00:00|1653|1652.6|1666.6|1666.2|1666.6|1666.4|1648|1647.6|749611
1624266000000|2021-06-21 09:00:00|1666.4|1666|1671.8|1671.6|1676|1675.8|1662.4|1662|651285
1624269600000|2021-06-21 10:00:00|1672|1671.8|1670.6|1670.2|1674.2|1674|1664.4|1664.2|473748
1624273200000|2021-06-21 11:00:00|1670.8|1670.4|1664.4|1664.2|1675.6|1675.2|1662.6|1662.2|574216
1624276800000|2021-06-21 12:00:00|1664.6|1664.4|1663.8|1663.4|1671|1670.6|1662.4|1662.2|397996
1624280400000|2021-06-21 13:00:00|1663.6|1663.6|1661.8|1661.2|1673.4|1673.2|1655.6|1655.2|1766915
1624284000000|2021-06-21 14:00:00|1662|1661.4|1684|1683.6|1690|1689.6|1662|1661.4|1272554
1624287600000|2021-06-21 15:00:00|1683.8|1683.8|1683|1678.8|1684.4|1684.2|1672.8|1672.6|756804
1624345200000|2021-06-22 07:00:00|1705|1700.2|1704|1703.8|1717.6|1717.4|1701.2|1700.2|2801478
1624348800000|2021-06-22 08:00:00|1703.8|1703.6|1712.4|1711.8|1714|1713.6|1703.4|1703|797279
1624352400000|2021-06-22 09:00:00|1712.6|1712|1700.6|1700.4|1713.6|1713.4|1699.6|1699.2|770586
1624356000000|2021-06-22 10:00:00|1700.8|1700.6|1702.4|1702|1704.6|1704|1697.8|1697.6|619804
1624359600000|2021-06-22 11:00:00|1702.6|1702.2|1705.4|1704.8|1705.4|1705|1698.8|1698.6|477441
1624363200000|2021-06-22 12:00:00|1705.2|1705|1705|1704.6|1706|1705.6|1701.6|1701.2|491379
1624366800000|2021-06-22 13:00:00|1704.8|1704.4|1703.2|1703|1707.6|1707.2|1694.6|1694.2|1051850
1624370400000|2021-06-22 14:00:00|1703.8|1702.8|1713.4|1713|1715|1714.8|1699.8|1699.4|1520133
1624374000000|2021-06-22 15:00:00|1713.2|1712.8|1715.6|1715|1716|1715.8|1711.4|1711.2|960251
1624431600000|2021-06-23 07:00:00|1723|1719|1746|1745.6|1747.6|1747.4|1713|1712.4|2655330
1624435200000|2021-06-23 08:00:00|1746.2|1745.8|1747.6|1747.2|1752.2|1752|1743.2|1742.8|1756062
1624438800000|2021-06-23 09:00:00|1747.4|1747|1740.6|1740.2|1748.6|1748.2|1735.2|1735|1209357
1624442400000|2021-06-23 10:00:00|1740.8|1740.4|1743.8|1743.6|1746.8|1746.4|1739.6|1739.4|673835
1624446000000|2021-06-23 11:00:00|1743.6|1743.4|1753|1752.6|1753.4|1753.2|1740.6|1740.4|1059515
1624449600000|2021-06-23 12:00:00|1752.8|1752.8|1754.6|1754.4|1758|1757.8|1751.6|1751.4|1088920
1624453200000|2021-06-23 13:00:00|1754.8|1754.6|1758.8|1758|1766.6|1766.2|1752.8|1752.4|2231695
1624456800000|2021-06-23 14:00:00|1758.6|1757.4|1747.4|1747|1759.6|1759.4|1745.4|1745|1793196
1624460400000|2021-06-23 15:00:00|1747.2|1747.2|1742|1738.4|1748.6|1748.4|1739.8|1738.4|1077395
1624518000000|2021-06-24 07:00:00|1740.4|1740|1737.8|1737.4|1742|1741.2|1727.8|1727.2|1085783
1624521600000|2021-06-24 08:00:00|1737.6|1737.2|1747.2|1746.8|1748.6|1748.2|1736.4|1736.2|610104
1624525200000|2021-06-24 09:00:00|1747|1746.6|1751.8|1751.6|1753|1752.8|1746|1745.8|929882
1624528800000|2021-06-24 10:00:00|1751.6|1751.4|1752.2|1751.8|1754.8|1754.6|1749|1748.8|1022981
1624532400000|2021-06-24 11:00:00|1752|1752|1759.4|1759.2|1759.4|1759.2|1748|1747.8|1029533
1624536000000|2021-06-24 12:00:00|1759.2|1759|1750.6|1750.4|1759.2|1759|1744.6|1744.4|864688
1624539600000|2021-06-24 13:00:00|1750.4|1750.2|1740.8|1740.4|1752.6|1752.2|1739.8|1739.6|1331896
1624543200000|2021-06-24 14:00:00|1741|1740.6|1742.2|1742|1747|1746.6|1738|1737.8|1145496
1624546800000|2021-06-24 15:00:00|1742.4|1742.2|1747.6|1743.6|1747.6|1745.2|1741.2|1740.8|551929
1624604400000|2021-06-25 07:00:00|1754.6|1754.4|1756|1755.6|1758.6|1758|1747.8|1746.4|1111263
1624608000000|2021-06-25 08:00:00|1756.2|1755.8|1757|1756.8|1760.8|1760.4|1754.4|1754|889506
1624611600000|2021-06-25 09:00:00|1756.8|1756.6|1753.2|1752.8|1757|1756.8|1749.8|1749.6|750566
1624615200000|2021-06-25 10:00:00|1753|1753|1756|1755.8|1760.6|1760.2|1749.2|1749|678920
1624618800000|2021-06-25 11:00:00|1755.8|1755.6|1763.8|1763.6|1763.8|1763.6|1755.2|1755|777144
1624622400000|2021-06-25 12:00:00|1764|1763.4|1759.8|1759.6|1765|1764.8|1758.6|1758.4|651785
1624626000000|2021-06-25 13:00:00|1759.6|1759.4|1759|1758.4|1765|1764.8|1757|1756.8|1799114
1624629600000|2021-06-25 14:00:00|1758.8|1758.2|1757.6|1757.2|1762.6|1762.4|1752.2|1752|1350609
1624633200000|2021-06-25 15:00:00|1757.4|1757|1756.6|1754.4|1758.2|1757.8|1755.4|1754.4|791299
1624863600000|2021-06-28 07:00:00|1800|1751|1747.2|1746.8|1800|1757.6|1746.4|1746|701887
1624867200000|2021-06-28 08:00:00|1747|1746.6|1739.8|1739.2|1748.2|1747.8|1730.6|1730|956603
1624870800000|2021-06-28 09:00:00|1740|1739.4|1734.2|1734|1741.6|1741.2|1730.4|1730|558500
1624874400000|2021-06-28 10:00:00|1734|1733.8|1728.6|1728.4|1735.6|1735.2|1723.4|1723|1056555
1624878000000|2021-06-28 11:00:00|1728.4|1728.2|1740|1739.6|1744|1743.8|1725.6|1725.4|921480
1624881600000|2021-06-28 12:00:00|1740.2|1739.8|1731|1730.8|1740.2|1739.8|1728.8|1728.4|875241
1624885200000|2021-06-28 13:00:00|1730.8|1730.6|1711.6|1711.2|1733.8|1733.4|1706|1705.4|2066115
1624888800000|2021-06-28 14:00:00|1711.4|1711|1703.2|1703|1711.4|1711|1698.4|1698|1993892
1624892400000|2021-06-28 15:00:00|1703.6|1703.2|1696.4|1693.2|1706|1705.4|1693.8|1693.2|1035658
1624950000000|2021-06-29 07:00:00|1694.8|1693|1711.2|1710.8|1716|1715.8|1689|1688|1138171
1624953600000|2021-06-29 08:00:00|1711.4|1711|1698.8|1698.6|1715.8|1715.4|1696.6|1696.4|710791
1624957200000|2021-06-29 09:00:00|1699|1698.8|1701.2|1701|1706|1705.4|1697.4|1697.2|502608
1624960800000|2021-06-29 10:00:00|1701.4|1701.2|1700.8|1700.6|1707.6|1707|1697.8|1697.6|576097
1624964400000|2021-06-29 11:00:00|1701|1700.8|1696.2|1696|1702|1701.6|1695.4|1695.2|366832
1624968000000|2021-06-29 12:00:00|1696.4|1696.2|1711.4|1711.2|1712|1711.6|1696.2|1696|536740
1624971600000|2021-06-29 13:00:00|1711.2|1711|1702.6|1702.2|1721|1720.6|1701|1700.6|1041740
1624975200000|2021-06-29 14:00:00|1702.8|1702.4|1699|1698.8|1704.4|1704.2|1696.4|1696|931526
1624978800000|2021-06-29 15:00:00|1699.2|1699|1701.2|1697.4|1703.6|1703.4|1696.8|1696.6|640788
1625036400000|2021-06-30 07:00:00|1700.4|1695|1694.2|1693.8|1700.4|1699.6|1690.8|1690.2|732561
1625040000000|2021-06-30 08:00:00|1694.4|1694|1683.2|1682.8|1694.4|1694.2|1681.6|1681.2|680195
1625043600000|2021-06-30 09:00:00|1683|1682.6|1692.2|1691.8|1694.6|1694.4|1679.2|1679|611829
1625047200000|2021-06-30 10:00:00|1692.4|1692|1694.4|1694.2|1701|1700.6|1692.2|1691.8|498830
1625050800000|2021-06-30 11:00:00|1694.2|1694|1703.2|1703|1705|1704.6|1694|1693.6|411569
1625054400000|2021-06-30 12:00:00|1703.4|1703.2|1701.8|1701.4|1707|1706.6|1700.6|1700.4|374259
1625058000000|2021-06-30 13:00:00|1701.6|1701.6|1711|1710.6|1713|1712.4|1693.6|1693.4|1076707
1625061600000|2021-06-30 14:00:00|1711.4|1710.8|1699.4|1699|1715|1714.6|1699.4|1699|1268873
1625065200000|2021-06-30 15:00:00|1699.2|1699.2|1703.4|1699.8|1703.4|1701.8|1694.2|1694|901327
1625122800000|2021-07-01 07:00:00|1710|1705|1726.6|1725.8|1733.4|1732.8|1704.8|1704|1406927
1625126400000|2021-07-01 08:00:00|1726.8|1726|1728.8|1728.4|1738.6|1738.4|1726.8|1726|1202593
1625130000000|2021-07-01 09:00:00|1729|1728.6|1718.8|1718.6|1732.2|1732|1715.8|1715.6|773266
1625133600000|2021-07-01 10:00:00|1718.6|1718.4|1726.6|1726.2|1732.6|1732.2|1716.6|1716|1336186
1625137200000|2021-07-01 11:00:00|1726.2|1726|1739.4|1739|1740.4|1740.2|1724.6|1724.2|1517374
1625140800000|2021-07-01 12:00:00|1739.8|1739.2|1735.6|1735.4|1742|1741.8|1732.6|1732.2|671824
1625144400000|2021-07-01 13:00:00|1735.8|1735.6|1742.8|1742.2|1752.2|1751.8|1733.8|1733.4|2298464
1625148000000|2021-07-01 14:00:00|1743|1742.4|1742.4|1742|1754.8|1754.6|1738.2|1738|2231734
1625151600000|2021-07-01 15:00:00|1742.2|1741.8|1746|1742|1746|1744.6|1738.6|1738.2|1092751
1625209200000|2021-07-02 07:00:00|1747|1746.2|1746|1745.4|1751.8|1750|1735.2|1734.6|840179
1625212800000|2021-07-02 08:00:00|1746.2|1745.6|1738.8|1738.2|1748.8|1748.4|1734.4|1734|877017
1625216400000|2021-07-02 09:00:00|1738.6|1738|1733.4|1733.2|1739.8|1739.4|1733.4|1733|373684
1625220000000|2021-07-02 10:00:00|1733.6|1733.4|1735|1734.8|1737|1736.8|1730.8|1730.6|330008
1625223600000|2021-07-02 11:00:00|1735.2|1734.6|1731.4|1731.2|1737|1736.8|1731|1730.6|295769
1625227200000|2021-07-02 12:00:00|1731.6|1731.4|1738|1737.6|1740|1739.4|1728.2|1728|666349
1625230800000|2021-07-02 13:00:00|1738.2|1737.8|1731.4|1731.2|1740.4|1740|1727.8|1727.4|1433921
1625234400000|2021-07-02 14:00:00|1731.2|1731|1729.8|1729.6|1732.2|1732|1724.8|1724.4|862624
1625238000000|2021-07-02 15:00:00|1729.6|1729.4|1733.2|1730.6|1733.2|1731.8|1727.2|1727|506757
1625468400000|2021-07-05 07:00:00|1734.4|1733.2|1729.2|1729|1738.8|1738|1725.4|1725.2|864814
1625472000000|2021-07-05 08:00:00|1729.4|1728.8|1742.8|1742.4|1743|1742.6|1726.4|1726|575049
1625475600000|2021-07-05 09:00:00|1743|1742.2|1746.4|1746|1748|1747.8|1739.8|1739.4|540039
1625479200000|2021-07-05 10:00:00|1746.6|1746.2|1750.8|1750.2|1751.6|1751.4|1745.2|1745|817913
1625482800000|2021-07-05 11:00:00|1750.6|1750|1753|1752.6|1753.6|1753.4|1749.2|1749|509087
1625486400000|2021-07-05 12:00:00|1753.2|1752.8|1752.6|1752.4|1755|1754.8|1751|1750.8|698437
1625490000000|2021-07-05 13:00:00|1752.8|1752.6|1754|1753.8|1755|1754.8|1752|1751.8|506542
1625493600000|2021-07-05 14:00:00|1753.8|1753.6|1742.8|1742.6|1754|1753.8|1742.4|1742|584328
1625497200000|2021-07-05 15:00:00|1742.6|1742.4|1752|1751.4|1755|1754.6|1742.2|1742|550701
1625554800000|2021-07-06 07:00:00|1769|1768|1775.4|1775|1782.6|1782.4|1762.2|1761.2|2631835
1625558400000|2021-07-06 08:00:00|1775.2|1774.8|1775.6|1775.2|1778|1777.6|1765.6|1765.2|1099245
1625562000000|2021-07-06 09:00:00|1776|1775|1764|1763.6|1776.6|1776.2|1762.2|1762|950865
1625565600000|2021-07-06 10:00:00|1763.8|1763.4|1765.2|1765|1765.8|1765.4|1759.4|1759.2|631785
1625569200000|2021-07-06 11:00:00|1765|1764.8|1766.6|1766.2|1768|1767.8|1763.2|1763|625805
1625572800000|2021-07-06 12:00:00|1766.4|1766|1760.8|1760.4|1768.4|1768.2|1760.6|1760.2|496891
1625576400000|2021-07-06 13:00:00|1760.6|1760.2|1751.2|1750.4|1762.2|1762|1740.4|1740|2129635
1625580000000|2021-07-06 14:00:00|1751|1750|1719.8|1719.4|1751|1750|1719.6|1719.4|2138106
1625583600000|2021-07-06 15:00:00|1719.6|1719.2|1717.8|1714|1720.8|1720.6|1712.4|1712|1389151
1625641200000|2021-07-07 07:00:00|1751|1750|1755.4|1754.8|1773.8|1773.6|1746|1745|3092946
1625644800000|2021-07-07 08:00:00|1755.6|1755|1749.8|1749.4|1761.4|1761|1748.8|1748.4|1068825
1625648400000|2021-07-07 09:00:00|1749.6|1749.6|1754|1753.8|1757.6|1757.4|1748.8|1748.6|674062
1625652000000|2021-07-07 10:00:00|1754.4|1753.6|1746|1745.6|1755.8|1755.2|1742|1741.6|1090357
1625655600000|2021-07-07 11:00:00|1745.8|1745.8|1736.4|1736|1746.4|1746|1735.2|1735|790658
1625659200000|2021-07-07 12:00:00|1736.6|1736.2|1716.2|1715.8|1739.6|1739.2|1714.4|1714|1868550
1625662800000|2021-07-07 13:00:00|1716|1715.6|1718|1717.4|1738.8|1738.2|1715.8|1715.6|1729093
1625666400000|2021-07-07 14:00:00|1718.2|1717.6|1704|1703.6|1718.2|1717.8|1696.2|1696|3148624
1625670000000|2021-07-07 15:00:00|1703.8|1703.4|1709.4|1705.4|1713.4|1712.8|1701.6|1701.2|1535683
1625727600000|2021-07-08 07:00:00|1800|1696.2|1686|1685.6|1800|1703.6|1678.6|1678.2|1969640
1625731200000|2021-07-08 08:00:00|1685.8|1685.4|1687.8|1687.4|1688.4|1688|1677.6|1677.2|1105760
1625734800000|2021-07-08 09:00:00|1687.6|1687.6|1679.6|1679.2|1689.6|1689.2|1677.6|1677.2|817118
1625738400000|2021-07-08 10:00:00|1679.8|1679.4|1679.6|1679.2|1681.2|1680.6|1669.8|1669.6|1480803
1625742000000|2021-07-08 11:00:00|1679.8|1679.4|1678.4|1678|1683.8|1683.4|1676.8|1676.6|726580
1625745600000|2021-07-08 12:00:00|1678.6|1678.2|1670.8|1670.6|1678.6|1678.4|1669.8|1669.4|822017
1625749200000|2021-07-08 13:00:00|1671|1670.8|1686|1685.4|1691.4|1690.6|1666|1665.6|1721176
1625752800000|2021-07-08 14:00:00|1686.2|1685.6|1690.8|1690.2|1694.6|1694.2|1676|1675.6|1305835
1625756400000|2021-07-08 15:00:00|1691|1690.8|1709|1708.4|1709.6|1709.4|1690.4|1689.8|1264427
1625814000000|2021-07-09 07:00:00|1709.8|1707.6|1699.8|1699.4|1712|1711.4|1687.4|1687|1511808
1625817600000|2021-07-09 08:00:00|1700|1699.6|1717.2|1716.8|1722|1721.6|1698.8|1698.6|954087
1625821200000|2021-07-09 09:00:00|1717.4|1717|1710|1709.6|1720|1719.8|1706.8|1706.4|652096
1625824800000|2021-07-09 10:00:00|1709.8|1709.4|1704.4|1704|1714|1713.6|1702.6|1702.2|459049
1625828400000|2021-07-09 11:00:00|1704.6|1704.4|1711.6|1711.4|1716.2|1715.8|1703.6|1703.4|529392
1625832000000|2021-07-09 12:00:00|1711.8|1711.6|1706|1705.6|1712.8|1712.2|1704.6|1704.2|565542
1625835600000|2021-07-09 13:00:00|1706.2|1705.8|1714.6|1714.2|1718.6|1718.4|1699.6|1699.4|1502245
1625839200000|2021-07-09 14:00:00|1714.8|1714.4|1716.6|1716.2|1724.8|1724.4|1714.8|1714.4|1206734
1625842800000|2021-07-09 15:00:00|1716.4|1716|1722.6|1718.6|1724|1722.8|1716.4|1716|861622
1626073200000|2021-07-12 07:00:00|1721.6|1718.4|1706.6|1705.8|1721.6|1719.8|1702.6|1702.2|707172
1626076800000|2021-07-12 08:00:00|1706.4|1705.6|1705.2|1704.6|1716.6|1716|1702|1701.8|564936
1626080400000|2021-07-12 09:00:00|1705|1704.8|1699.8|1699.6|1706|1705.6|1699.2|1699|541329
1626084000000|2021-07-12 10:00:00|1700|1699.8|1695.8|1695.4|1701.2|1701|1695.6|1695.4|417812
1626087600000|2021-07-12 11:00:00|1696|1695.6|1707.2|1706.6|1710|1709.8|1696|1695.6|405260
1626091200000|2021-07-12 12:00:00|1707.4|1706.8|1707.2|1706.8|1708.2|1708|1699.8|1699.4|369306
1626094800000|2021-07-12 13:00:00|1707.4|1707|1715|1714.6|1716|1715.6|1698.4|1698.2|1145368
1626098400000|2021-07-12 14:00:00|1714.8|1714.4|1716.8|1716.4|1726.8|1726.6|1714.6|1714.4|1079331
1626102000000|2021-07-12 15:00:00|1717|1716.6|1719.8|1719.4|1721.8|1721.6|1715.2|1714.6|480113
1626159600000|2021-07-13 07:00:00|1728|1724|1723.6|1723.2|1736.2|1735.8|1720|1719.2|1538713
1626163200000|2021-07-13 08:00:00|1723.4|1723|1726.8|1726.4|1735|1734.8|1722|1721.6|588311
1626166800000|2021-07-13 09:00:00|1726.6|1726.2|1724|1723.8|1729.8|1729.6|1721.8|1721.6|399883
1626170400000|2021-07-13 10:00:00|1723.8|1723.6|1722|1721.8|1729.8|1729.6|1721.8|1721.2|652352
1626174000000|2021-07-13 11:00:00|1721.8|1721.6|1718|1717.8|1723|1722.6|1716.6|1716.2|275777
1626177600000|2021-07-13 12:00:00|1717.8|1717.6|1725|1724.4|1734|1733.8|1716.4|1716.2|753466
1626181200000|2021-07-13 13:00:00|1724.8|1724.2|1720.6|1720.2|1731|1730.4|1719|1718.2|1000155
1626184800000|2021-07-13 14:00:00|1720.4|1720|1707|1706.6|1720.6|1720.2|1704.6|1704.4|1386221
1626188400000|2021-07-13 15:00:00|1706.8|1706.4|1709|1708.4|1709.8|1709.4|1704.8|1704.6|581107
1626246000000|2021-07-14 07:00:00|1703.8|1702|1722.2|1721.6|1725|1724.8|1702|1701|813332
1626249600000|2021-07-14 08:00:00|1722|1721.8|1717.4|1717|1722.6|1722.2|1716.2|1715.6|345311
1626253200000|2021-07-14 09:00:00|1717.2|1716.8|1716.4|1715.8|1721.2|1721|1715.2|1715|320524
1626256800000|2021-07-14 10:00:00|1716.2|1715.6|1714.2|1714|1721|1720.6|1713.6|1713.2|564617
1626260400000|2021-07-14 11:00:00|1714.4|1714.2|1722.4|1722.2|1725.6|1725.2|1709.8|1709.2|966360
1626264000000|2021-07-14 12:00:00|1722.6|1722.4|1729.8|1729.4|1734|1733.6|1722|1721.6|1137900
1626267600000|2021-07-14 13:00:00|1730|1729.6|1717.2|1716.8|1743|1742.4|1717|1716.4|1517291
1626271200000|2021-07-14 14:00:00|1717.6|1717|1709.6|1709.2|1719.8|1719.2|1709.4|1709|1456526
1626274800000|2021-07-14 15:00:00|1709.8|1709.4|1706.2|1705.6|1711|1710.6|1704.4|1704|693933
1626332400000|2021-07-15 07:00:00|1682.8|1680.2|1666.2|1665.6|1682.8|1680.2|1648|1647|3869253
1626336000000|2021-07-15 08:00:00|1666|1665.4|1672.6|1672.4|1675.6|1675.2|1664.4|1664|907576
1626339600000|2021-07-15 09:00:00|1672.8|1672.6|1678.2|1677.6|1680.8|1680.4|1670.4|1670.2|783681
1626343200000|2021-07-15 10:00:00|1678|1677.8|1661.4|1660.8|1680|1679.4|1660.8|1660.6|870310
1626346800000|2021-07-15 11:00:00|1661.6|1661|1662.8|1662.4|1667.2|1666.8|1656.2|1656|829695
1626350400000|2021-07-15 12:00:00|1663|1662.6|1661.6|1661.2|1666.8|1666.4|1660.2|1660|459241
1626354000000|2021-07-15 13:00:00|1661.4|1661|1668.4|1667.8|1671.6|1670.8|1654.8|1654|1267322
1626357600000|2021-07-15 14:00:00|1668.2|1667.6|1668.8|1668.4|1672.4|1671.8|1660|1659.8|904314
1626361200000|2021-07-15 15:00:00|1668.6|1668.6|1668.4|1667.8|1672|1671.8|1663.4|1663.2|758939
1626418800000|2021-07-16 07:00:00|1664|1660.6|1676.2|1676|1682|1681.6|1658.8|1658|968333
1626422400000|2021-07-16 08:00:00|1676.4|1676.2|1677.2|1677|1683.6|1683.2|1672.6|1672.4|793856
1626426000000|2021-07-16 09:00:00|1677.4|1677.2|1668.2|1667.8|1682|1681.4|1665.4|1665|671766
1626429600000|2021-07-16 10:00:00|1668.4|1667.6|1663.2|1662.8|1668.6|1668|1659|1658.8|538516
1626433200000|2021-07-16 11:00:00|1663|1662.6|1665.6|1665.2|1665.6|1665.4|1658.2|1658|377740
1626436800000|2021-07-16 12:00:00|1665.4|1665|1668.8|1668.4|1671.4|1671|1664.2|1664|481956
1626440400000|2021-07-16 13:00:00|1668.6|1668.2|1657.6|1657|1671.8|1671.4|1650.2|1650|2655994
1626444000000|2021-07-16 14:00:00|1657.4|1657.2|1649.8|1649.4|1657.6|1657.4|1638.6|1638.2|2523710
1626447600000|2021-07-16 15:00:00|1649.6|1649.2|1652.2|1650.2|1652.2|1651.8|1644|1643.4|1062641
1626678000000|2021-07-19 07:00:00|1619.4|1616.8|1622|1621.4|1632.4|1632|1612|1611.4|2237171
1626681600000|2021-07-19 08:00:00|1622.2|1621.6|1605.2|1604.8|1627.4|1627|1601.4|1601|1372315
1626685200000|2021-07-19 09:00:00|1605.4|1605|1602.8|1602.4|1611.6|1611.2|1600.8|1600.6|1046388
1626688800000|2021-07-19 10:00:00|1603|1602.6|1600.6|1600.2|1605.6|1605|1596.2|1596|1126857
1626692400000|2021-07-19 11:00:00|1601|1600.6|1593|1592.6|1603|1602.8|1587|1586.8|1094243
1626696000000|2021-07-19 12:00:00|1592.8|1592.4|1589.6|1589.4|1593.4|1593|1584|1583.6|1657230
1626699600000|2021-07-19 13:00:00|1589.8|1589.2|1571|1570.4|1599.8|1599.4|1568.4|1568|3402695
1626703200000|2021-07-19 14:00:00|1570.8|1569.8|1567.6|1567.2|1577.6|1577.2|1558.2|1558|3406103
1626706800000|2021-07-19 15:00:00|1567.4|1567|1569.4|1566.6|1574.4|1574.2|1565.6|1565.2|1238336
1626764400000|2021-07-20 07:00:00|1580.8|1580|1587|1586.8|1597.8|1597.4|1579|1577|1373583
1626768000000|2021-07-20 08:00:00|1587.2|1587|1578.6|1578.2|1590.6|1590|1576|1575.8|780483
1626771600000|2021-07-20 09:00:00|1578.4|1578|1569.4|1569|1582|1581.6|1569.2|1569|798674
1626775200000|2021-07-20 10:00:00|1569.2|1568.8|1567.8|1567.4|1578.6|1578|1565|1564.8|835103
1626778800000|2021-07-20 11:00:00|1568|1567.6|1572.8|1572.6|1580.2|1580|1563.4|1563|697068
1626782400000|2021-07-20 12:00:00|1573|1572.4|1561|1560.6|1577|1576.8|1560.8|1560.4|903342
1626786000000|2021-07-20 13:00:00|1561.2|1560.8|1566.8|1566.2|1567.2|1566.8|1545.8|1545.2|2256717
1626789600000|2021-07-20 14:00:00|1567|1566|1585|1584.8|1585.4|1585|1562.8|1562.4|1672716
1626793200000|2021-07-20 15:00:00|1584.8|1584.6|1576|1573.2|1586|1585.6|1575|1573.2|661297
1626850800000|2021-07-21 07:00:00|1578.8|1577|1599|1598.2|1599.8|1599.4|1570.8|1570|1162125
1626854400000|2021-07-21 08:00:00|1599.2|1598|1609.4|1608.8|1614.4|1613.8|1596|1595.6|1282613
1626858000000|2021-07-21 09:00:00|1609.6|1609|1608.6|1608.4|1614.6|1614.4|1604.8|1604.4|695100
1626861600000|2021-07-21 10:00:00|1608.8|1608.6|1609.4|1609|1610|1609.8|1603|1602.6|380480
1626865200000|2021-07-21 11:00:00|1609|1608.8|1609|1608.6|1613.8|1613.4|1606.2|1605.8|482791
1626868800000|2021-07-21 12:00:00|1609.2|1608.8|1616|1615.6|1616.6|1616.2|1606.8|1606.4|502480
1626872400000|2021-07-21 13:00:00|1616.2|1616|1630.6|1630.2|1636|1635.6|1615.2|1614.8|1247584
1626876000000|2021-07-21 14:00:00|1630.8|1630.4|1625.4|1625|1637|1636.8|1616.6|1616|1995992
1626879600000|2021-07-21 15:00:00|1625.6|1625.2|1630.2|1627.8|1630.8|1630.4|1625.6|1625|842276
1626937200000|2021-07-22 07:00:00|1630.6|1630|1624.8|1624.2|1639.6|1639|1623|1622.4|972319
1626940800000|2021-07-22 08:00:00|1624.6|1624|1637.8|1637.6|1640.8|1640.4|1621|1620.6|539056
1626944400000|2021-07-22 09:00:00|1638|1637.8|1635.8|1635.6|1639.6|1639.2|1634|1633.8|444779
1626948000000|2021-07-22 10:00:00|1635.6|1635.4|1634.8|1634.2|1638.6|1638.2|1632|1631.6|219781
1626951600000|2021-07-22 11:00:00|1635|1634.4|1633.4|1633|1635|1634.8|1626.2|1625|404758
1626955200000|2021-07-22 12:00:00|1633.6|1632.8|1624|1623.6|1635|1634.4|1621.2|1620.8|412963
1626958800000|2021-07-22 13:00:00|1623.8|1623.4|1615.4|1615|1629|1628.6|1608.6|1608|1305056
1626962400000|2021-07-22 14:00:00|1615.6|1615.2|1606.4|1606.2|1621.8|1621.2|1605.4|1605.2|1220120
1626966000000|2021-07-22 15:00:00|1606.6|1606.4|1611|1610.4|1611.6|1611.2|1605.2|1605|586480
1627023600000|2021-07-23 07:00:00|1620|1618|1620.8|1620.4|1636.8|1635.8|1617.6|1617.2|748237
1627027200000|2021-07-23 08:00:00|1620.6|1620.2|1625.6|1625.2|1629.4|1629.2|1619|1618.4|295976
1627030800000|2021-07-23 09:00:00|1625.4|1625|1624|1623.6|1629.8|1629.4|1622.8|1622.6|513560
1627034400000|2021-07-23 10:00:00|1623.8|1623.4|1624.6|1624.4|1626.2|1626|1621.4|1621|335436
1627038000000|2021-07-23 11:00:00|1624.4|1624.2|1622.6|1622.2|1624.6|1624.2|1620.4|1620.2|370776
1627041600000|2021-07-23 12:00:00|1622.4|1622|1624.4|1624|1626.8|1626.4|1621.6|1621.4|290953
1627045200000|2021-07-23 13:00:00|1624.2|1624.2|1607.8|1607.6|1629.6|1629.2|1607|1606.6|1245992
1627048800000|2021-07-23 14:00:00|1607.6|1607.4|1611.8|1611.4|1614.8|1614.6|1603.6|1603|1089711
1627052400000|2021-07-23 15:00:00|1612|1611.6|1614.4|1613|1614.4|1613.8|1609.4|1609|673530
1627282800000|2021-07-26 07:00:00|1603.6|1600|1602|1601.6|1607|1606.2|1595.2|1594.4|822088
1627286400000|2021-07-26 08:00:00|1601.8|1601.4|1604.2|1604|1606|1605.6|1591.6|1591.2|556547
1627290000000|2021-07-26 09:00:00|1604|1603.8|1619.4|1619|1619.6|1619.2|1603.4|1603|689853
1627293600000|2021-07-26 10:00:00|1619.2|1618.8|1623.8|1623.2|1627|1626.6|1618.6|1618.4|525559
1627297200000|2021-07-26 11:00:00|1623.6|1622.8|1627.6|1627.2|1628|1627.6|1622.2|1621.8|317698
1627300800000|2021-07-26 12:00:00|1627.4|1627|1629.8|1629.6|1634.6|1634.4|1627|1626.6|492600
1627304400000|2021-07-26 13:00:00|1630|1629.8|1654.8|1654|1658|1657.6|1630|1629.8|2101550
1627308000000|2021-07-26 14:00:00|1654.6|1654.2|1652.8|1652.2|1665|1664.8|1647.2|1647|2065586
1627311600000|2021-07-26 15:00:00|1653|1652.4|1656.8|1655.4|1657.2|1656.4|1650.8|1650.4|938083
1627369200000|2021-07-27 07:00:00|1658.4|1655.6|1650|1649.4|1665|1664.2|1640.6|1640.2|1239032
1627372800000|2021-07-27 08:00:00|1649.8|1649.2|1659.6|1659.2|1664.6|1664|1646.6|1646|1218934
1627376400000|2021-07-27 09:00:00|1659.8|1659.4|1653.8|1653.2|1660.6|1660.4|1647.6|1647|428443
1627380000000|2021-07-27 10:00:00|1654|1653.4|1660.4|1660|1660.4|1660|1652.6|1652.4|300518
1627383600000|2021-07-27 11:00:00|1660.6|1660.2|1658.8|1658.6|1664.4|1664|1656.2|1656|332893
1627387200000|2021-07-27 12:00:00|1658.6|1658.4|1659|1658.6|1659.8|1659.4|1653.2|1653|311794
1627390800000|2021-07-27 13:00:00|1659.2|1658.8|1650.4|1649.8|1660|1659.6|1642.8|1642.2|1876594
1627394400000|2021-07-27 14:00:00|1650.2|1650|1662.4|1661.8|1663.6|1663.2|1647.2|1646.8|1116491
1627398000000|2021-07-27 15:00:00|1662.2|1662|1664.2|1662.8|1668.8|1668.4|1660.4|1660|990153
1627455600000|2021-07-28 07:00:00|1661.6|1661|1663.6|1662.8|1668|1667.6|1657|1656|820601
1627459200000|2021-07-28 08:00:00|1663.4|1663|1660|1659.6|1666|1665.4|1658.4|1658|714140
1627462800000|2021-07-28 09:00:00|1659.8|1659.8|1666|1665.4|1666.8|1666.4|1659|1658.6|497699
1627466400000|2021-07-28 10:00:00|1665.8|1665.6|1667.2|1666.8|1671|1670.6|1664.2|1664|438879
1627470000000|2021-07-28 11:00:00|1667.4|1667|1666.6|1666.2|1668.6|1668.4|1662.4|1662|337473
1627473600000|2021-07-28 12:00:00|1666.4|1666|1668.2|1667.8|1669.8|1669.6|1665.2|1665|324042
1627477200000|2021-07-28 13:00:00|1668.4|1668|1663.2|1662.6|1676.6|1676|1661.6|1661|1245467
1627480800000|2021-07-28 14:00:00|1663.4|1662.8|1666.8|1666.4|1668.2|1668|1656.8|1656.4|1187094
1627484400000|2021-07-28 15:00:00|1666.6|1666.2|1673.8|1671|1673.8|1673.2|1664.8|1664.6|826079
1627542000000|2021-07-29 07:00:00|1708.2|1705.4|1722|1721.4|1737.6|1737.2|1706|1705.2|4425454
1627545600000|2021-07-29 08:00:00|1721.8|1721.2|1727|1726.2|1737|1736.8|1720|1719.6|2268695
1627549200000|2021-07-29 09:00:00|1726.8|1726|1729.4|1729.2|1729.6|1729.4|1720.4|1720|1068103
1627552800000|2021-07-29 10:00:00|1729.2|1728.6|1744.8|1744.2|1744.8|1744.6|1728.6|1728.4|2540101
1627556400000|2021-07-29 11:00:00|1744.6|1744|1744.4|1744|1748|1747.6|1738.6|1738.4|1468585
1627560000000|2021-07-29 12:00:00|1744.6|1744.2|1738.6|1738.2|1746|1745.8|1732|1731.2|733438
1627563600000|2021-07-29 13:00:00|1738.4|1738|1732.6|1732.4|1755|1754.6|1730.6|1730|3521327
1627567200000|2021-07-29 14:00:00|1732.4|1732|1733.2|1732.6|1740.6|1740|1727.4|1727|1578566
1627570800000|2021-07-29 15:00:00|1733|1732.8|1730.6|1728.8|1733.6|1733.4|1725.4|1725|1083119
1627628400000|2021-07-30 07:00:00|1716.4|1714.6|1725.2|1725|1730.8|1730.2|1710.4|1708|2146361
1627632000000|2021-07-30 08:00:00|1725|1724.8|1729.2|1728.8|1734.8|1734.2|1722.4|1722|735229
1627635600000|2021-07-30 09:00:00|1729.4|1729|1722.2|1721.8|1732.2|1732|1721|1720.6|677938
1627639200000|2021-07-30 10:00:00|1722|1721.6|1724.8|1724.4|1724.8|1724.4|1718.2|1717.8|729688
1627642800000|2021-07-30 11:00:00|1725|1724.6|1723.2|1723|1726.4|1726|1720.8|1720.4|435585
1627646400000|2021-07-30 12:00:00|1723.4|1723.2|1727|1726.8|1729.6|1729.4|1721.8|1721.4|586229
1627650000000|2021-07-30 13:00:00|1726.8|1726.6|1724.8|1724.4|1731.6|1731.2|1718.8|1718.2|1944712
1627653600000|2021-07-30 14:00:00|1724.6|1724|1708|1707.6|1727|1726.8|1706.8|1706.6|2202995
1627657200000|2021-07-30 15:00:00|1707.8|1707.8|1713.4|1712.8|1717|1716.6|1707|1706.8|991186
1627887600000|2021-08-02 07:00:00|1723.4|1723.2|1732.2|1731.6|1741.6|1741|1720.2|1720|1386754
1627891200000|2021-08-02 08:00:00|1732|1731.4|1740|1739.6|1740|1739.6|1727.4|1727|1065440
1627894800000|2021-08-02 09:00:00|1739.6|1739.4|1738.8|1738.2|1746.2|1745.8|1737.8|1737.2|1046642
1627898400000|2021-08-02 10:00:00|1738.6|1738|1728.4|1728|1738.6|1738|1728.2|1728|481057
1627902000000|2021-08-02 11:00:00|1728.6|1728.2|1729.6|1729.2|1736.2|1736|1726.4|1726.2|657930
1627905600000|2021-08-02 12:00:00|1729.4|1729|1731.2|1730.8|1734|1733.6|1726|1725.6|370073
1627909200000|2021-08-02 13:00:00|1731.4|1731|1745.8|1745.2|1747.4|1747|1724.8|1724.4|1747423
1627912800000|2021-08-02 14:00:00|1745.6|1745|1729|1728.6|1749|1748.8|1727.6|1727.2|1761771
1627916400000|2021-08-02 15:00:00|1728.8|1728.4|1718|1716|1730.4|1730|1717.2|1716|1172694
1627974000000|2021-08-03 07:00:00|1720.4|1720|1731.8|1731.4|1737.2|1736.8|1720|1718|1235698
1627977600000|2021-08-03 08:00:00|1732|1731.6|1728.4|1728|1734.4|1734|1723.6|1723|934054
1627981200000|2021-08-03 09:00:00|1728.6|1728.2|1743|1742.8|1745.6|1745.4|1728.4|1728|1305524
1627984800000|2021-08-03 10:00:00|1742.8|1742.6|1754.8|1754.2|1755|1754.8|1742.2|1742|11694
1627988400000|2021-08-03 11:00:00|1754.6|1754.4|1751.8|1751.6|1761.2|1761|1751.4|1751|11006686
1627992000000|2021-08-03 12:00:00|1751.6|1751.4|1738.6|1738.2|1752|1751.8|1731.2|1731|435353
1627995600000|2021-08-03 13:00:00|1738.4|1738|1724.2|1723.6|1743|1742.8|1715.6|1715.2|234684
1627999200000|2021-08-03 14:00:00|1724.4|1724|1740.8|1740.4|1749.6|1749.4|1723.4|1722.8|12376
1628002800000|2021-08-03 15:00:00|1740.6|1740.2|1752.6|1749.8|1753.6|1753.4|1740.4|1740|9415
1628060400000|2021-08-04 07:00:00|1755.8|1755|1751.8|1751.2|1760|1759.4|1747|1746.2|1922220
1628064000000|2021-08-04 08:00:00|1751.6|1751.4|1747.2|1747|1753.8|1753.4|1746.8|1746.4|578266
1628067600000|2021-08-04 09:00:00|1747|1746.8|1754.2|1754|1756.4|1756.2|1746.4|1746|347293
1628071200000|2021-08-04 10:00:00|1754.4|1754.2|1749.6|1749.4|1755.8|1755.4|1747.2|1747|577593
1628074800000|2021-08-04 11:00:00|1749.4|1749.2|1739.6|1739.2|1750|1749.6|1739.4|1739|721447
1628078400000|2021-08-04 12:00:00|1739.8|1739.4|1731.2|1731|1745.6|1745|1727.8|1727.4|755387
1628082000000|2021-08-04 13:00:00|1731|1730.8|1728.2|1727.8|1735|1734.6|1717.2|1716.8|2155222
1628085600000|2021-08-04 14:00:00|1728.4|1728|1735.8|1735.4|1747.8|1747.4|1726.8|1726.4|1662509
1628089200000|2021-08-04 15:00:00|1735.6|1735.6|1739.4|1739|1741.8|1741.4|1735.2|1734.8|774415
1628146800000|2021-08-05 07:00:00|1719.4|1718|1739.6|1739|1740.2|1740|1718.8|1718|929223
1628150400000|2021-08-05 08:00:00|1739.8|1739.2|1739.4|1738.8|1740.4|1740|1733|1732.6|576067
1628154000000|2021-08-05 09:00:00|1739.2|1739|1744.2|1743.8|1744.6|1744.4|1738.8|1738.4|506869
1628157600000|2021-08-05 10:00:00|1744|1743.6|1738|1737.6|1746.4|1746.2|1737.6|1737.2|424297
1628161200000|2021-08-05 11:00:00|1737.8|1737.4|1737.8|1737.4|1740.2|1740|1734.8|1734.4|325610
1628164800000|2021-08-05 12:00:00|1738|1737.6|1740.4|1740.2|1745|1744.8|1737.4|1737.2|547191
1628168400000|2021-08-05 13:00:00|1740.2|1740|1749.8|1749|1753.6|1753|1738.6|1738.4|1663098
1628172000000|2021-08-05 14:00:00|1749.6|1749.2|1758.4|1758|1759|1758.8|1748.8|1748.2|2460843
1628175600000|2021-08-05 15:00:00|1758.6|1758.2|1758|1757.6|1760|1759.8|1756.8|1756.6|1281754
1628233200000|2021-08-06 07:00:00|1757.8|1747.6|1746.8|1746.4|1757.8|1755|1745.2|1744.6|916379
1628236800000|2021-08-06 08:00:00|1746.6|1746.2|1745.6|1745.2|1749|1748.8|1742.4|1742.2|552376
1628240400000|2021-08-06 09:00:00|1745.4|1745|1752|1751.6|1753.6|1753.2|1745.2|1745|456577
1628244000000|2021-08-06 10:00:00|1752.2|1751.8|1756.4|1756|1757.8|1757.6|1751.2|1751|440579
1628247600000|2021-08-06 11:00:00|1756.2|1756.2|1756|1755.6|1758.4|1758|1754.2|1753.8|523996
1628251200000|2021-08-06 12:00:00|1755.8|1755.4|1762.4|1762|1765|1764.6|1752.8|1752.6|649980
1628254800000|2021-08-06 13:00:00|1762.6|1762.2|1759.4|1759|1766.4|1765.8|1751.6|1751|1277697
1628258400000|2021-08-06 14:00:00|1759.6|1758.8|1762.4|1762.2|1766|1765.8|1754.6|1754|1121118
1628262000000|2021-08-06 15:00:00|1762.2|1762|1763.6|1763.2|1764.4|1764|1756.8|1756.2|645341
1628492400000|2021-08-09 07:00:00|1758|1744.4|1748.2|1747.8|1759.6|1758.6|1747.4|1744.4|1213405
1628496000000|2021-08-09 08:00:00|1748.4|1748|1744|1743.6|1749.4|1749.2|1738.6|1738.2|1181611
1628499600000|2021-08-09 09:00:00|1743.8|1743.4|1740.8|1740.2|1747.2|1746.8|1736.6|1736.2|966939
1628503200000|2021-08-09 10:00:00|1740.6|1740|1733.2|1733|1741|1740.6|1732.6|1732.2|885681
1628506800000|2021-08-09 11:00:00|1733.4|1732.8|1739.8|1739.2|1741|1740.6|1731.6|1731.4|450757
1628510400000|2021-08-09 12:00:00|1739.6|1739.4|1740.6|1740|1741.8|1741.4|1735.2|1735|605844
1628514000000|2021-08-09 13:00:00|1740.4|1739.8|1748.8|1748.4|1755|1754.6|1739|1738.6|1467126
1628517600000|2021-08-09 14:00:00|1749|1748.6|1745.2|1744.8|1750.8|1750.6|1737.8|1737.4|1859687
1628521200000|2021-08-09 15:00:00|1745|1744.6|1750.6|1750.2|1751.8|1751.6|1744.4|1744.2|1052387
1628578800000|2021-08-10 07:00:00|1969|1550|1754.4|1754|1969|1761.8|1746.4|1550|1514393
1628582400000|2021-08-10 08:00:00|1754.6|1754.2|1749.8|1749.4|1758.4|1758|1743.8|1743.2|696607
1628586000000|2021-08-10 09:00:00|1750|1749.2|1742.4|1742|1750|1749.4|1740.6|1740.2|1058334
1628589600000|2021-08-10 10:00:00|1742.6|1742.2|1746.4|1746.2|1748|1747.8|1741.6|1741.4|406589
1628593200000|2021-08-10 11:00:00|1746.2|1746|1749|1748.8|1750|1749.8|1743.2|1743|287377
1628596800000|2021-08-10 12:00:00|1748.8|1748.6|1750.2|1749.8|1751.4|1751.2|1744.8|1744.4|377427
1628600400000|2021-08-10 13:00:00|1750|1749.6|1751.4|1751|1755|1754.6|1741.8|1741.4|1859450
1628604000000|2021-08-10 14:00:00|1751.2|1751.2|1762.8|1762.4|1763.2|1763|1749.4|1748.8|2544609
1628607600000|2021-08-10 15:00:00|1763|1762.6|1765.6|1762.8|1765.6|1764.6|1761.6|1761|993802
1628665200000|2021-08-11 07:00:00|1772.4|1763|1764.6|1764|1774.4|1773.8|1763.6|1763|944012
1628668800000|2021-08-11 08:00:00|1764.8|1764.2|1766.8|1766.2|1770|1769.8|1763.6|1763|389441
1628672400000|2021-08-11 09:00:00|1767|1766.4|1768.2|1767.8|1772.8|1772.6|1765.4|1765|378752
1628676000000|2021-08-11 10:00:00|1768|1767.6|1764|1763.8|1772|1771.6|1762.4|1762|567880
1628679600000|2021-08-11 11:00:00|1763.8|1763.6|1766.4|1766|1767.8|1767.6|1763|1762.8|340032
1628683200000|2021-08-11 12:00:00|1766.6|1766.2|1769.6|1769.4|1771|1770.6|1761.6|1761.4|736907
1628686800000|2021-08-11 13:00:00|1769.4|1769.2|1769.6|1769|1776.8|1776.6|1763.8|1763.6|2140318
1628690400000|2021-08-11 14:00:00|1769.4|1769.2|1775.2|1774.8|1778|1777.6|1766.2|1766|1721238
1628694000000|2021-08-11 15:00:00|1775.4|1775|1775|1774.4|1775.8|1775.4|1770.4|1770|940267
1628751600000|2021-08-12 07:00:00|1768|1757.8|1759.8|1759.4|1768|1765.4|1756.6|1755.6|1260931
1628755200000|2021-08-12 08:00:00|1760|1759.6|1759.4|1759|1763|1762.6|1757|1756.8|696009
1628758800000|2021-08-12 09:00:00|1759.6|1759.2|1760.6|1760.2|1764|1763.8|1758.2|1757.8|395599
1628762400000|2021-08-12 10:00:00|1760.8|1760|1755|1754.6|1761.8|1761.4|1754.2|1753.8|547840
1628766000000|2021-08-12 11:00:00|1755.4|1754.8|1755.4|1755|1757.6|1757.2|1753.4|1753.2|560416
1628769600000|2021-08-12 12:00:00|1755.6|1755.2|1752.4|1752.2|1757|1756.6|1751.4|1751|679757
1628773200000|2021-08-12 13:00:00|1752.2|1752|1749.2|1748.8|1759.6|1759.2|1746.2|1746|1233716
1628776800000|2021-08-12 14:00:00|1749|1748.6|1744.2|1743.6|1751.8|1751.4|1741|1740.6|1156502
1628780400000|2021-08-12 15:00:00|1744|1743.8|1746.6|1746.2|1747.8|1747.4|1739.2|1739|799650
1628838000000|2021-08-13 07:00:00|1740|1737|1740|1739.4|1741.6|1740.8|1734.6|1733.6|966378
1628841600000|2021-08-13 08:00:00|1740.2|1739.6|1739.2|1738.8|1741.6|1741.2|1733.8|1733.4|580006
1628845200000|2021-08-13 09:00:00|1739.4|1739.2|1732.4|1732|1740.4|1740|1731.4|1731|577216
1628848800000|2021-08-13 10:00:00|1732.6|1732.2|1733|1732.6|1734.4|1734.2|1731.2|1731|281236
1628852400000|2021-08-13 11:00:00|1732.8|1732.8|1732.2|1731.8|1735|1734.4|1731.8|1731.6|295443
1628856000000|2021-08-13 12:00:00|1732|1731.6|1734.6|1734.2|1735.4|1735.2|1731.6|1731.2|192386
1628859600000|2021-08-13 13:00:00|1734.4|1734|1728.6|1728|1740|1739.8|1726.8|1726.4|766615
1628863200000|2021-08-13 14:00:00|1728.4|1727.6|1725.6|1725.2|1730|1729.6|1723.2|1723|1088289
1628866800000|2021-08-13 15:00:00|1725.4|1725.4|1726.8|1726.2|1728.6|1728.2|1724.2|1723.8|656666
1629097200000|2021-08-16 07:00:00|1707.2|1705|1703|1702.6|1708|1707.6|1698|1697|1614545
1629100800000|2021-08-16 08:00:00|1703.2|1702.8|1700.6|1700.2|1706.8|1706.4|1694|1693.6|1094825
1629104400000|2021-08-16 09:00:00|1700.8|1700.4|1694.8|1694.4|1702|1701.6|1694.6|1694.2|640676
1629108000000|2021-08-16 10:00:00|1695|1694.6|1696.6|1696.2|1698|1697.6|1691.2|1691|755910
1629111600000|2021-08-16 11:00:00|1696.4|1696.4|1696.2|1695.8|1697.6|1697.4|1693.4|1693|343126
1629115200000|2021-08-16 12:00:00|1696|1695.6|1688.2|1688|1696.2|1696|1688.2|1688|683502
1629118800000|2021-08-16 13:00:00|1688.4|1688.2|1678|1677.6|1692.4|1691.8|1674.6|1674|1590436
1629122400000|2021-08-16 14:00:00|1677.8|1677.4|1683.2|1682.8|1692.8|1692.4|1675.6|1675|1222603
1629126000000|2021-08-16 15:00:00|1683.4|1682.6|1688.8|1687.2|1690.4|1690|1681.4|1681|761530
1629183600000|2021-08-17 07:00:00|1681|1680.2|1683.8|1683.2|1689|1688.8|1672.6|1672.4|870027
1629187200000|2021-08-17 08:00:00|1684|1683.4|1691.6|1691.2|1692|1691.8|1680.4|1680|604123
1629190800000|2021-08-17 09:00:00|1691.8|1691.4|1691|1690.8|1694|1693.6|1688.6|1688.2|468575
1629194400000|2021-08-17 10:00:00|1690.8|1690.6|1691.2|1690.8|1693.8|1693.4|1688.6|1688.2|290221
1629198000000|2021-08-17 11:00:00|1691.4|1691|1690.6|1690.4|1692.4|1692.2|1683.6|1683.2|354977
1629201600000|2021-08-17 12:00:00|1690.4|1690.2|1694.6|1694.2|1697|1696.2|1688.4|1688|378009
1629205200000|2021-08-17 13:00:00|1694.8|1694.4|1702.8|1702.4|1709|1708.6|1688.8|1688.2|1401992
1629208800000|2021-08-17 14:00:00|1702.6|1702.2|1715.4|1715|1722|1721.4|1702.6|1702.2|1805341
1629212400000|2021-08-17 15:00:00|1715.6|1715.2|1716|1713.2|1718.4|1718.2|1713.2|1712.6|939676
1629270000000|2021-08-18 07:00:00|1706.4|1705.2|1698.2|1698|1709|1707|1692.6|1692.2|941236
1629273600000|2021-08-18 08:00:00|1698|1697.8|1694.2|1693.8|1702|1701.6|1693.4|1693|3128637
1629277200000|2021-08-18 09:00:00|1694|1693.6|1699|1698.6|1702|1701.8|1693.6|1693|0
1629280800000|2021-08-18 10:00:00|1699.2|1698.8|1702.6|1702.4|1704.4|1704.2|1697|1696.8|740101
1629284400000|2021-08-18 11:00:00|1702.8|1702.6|1705.4|1705.2|1705.6|1705.4|1701|1700.8|0
1629288000000|2021-08-18 12:00:00|1705.6|1705.4|1703.4|1703.2|1707|1706.8|1701|1700.8|1108
1629291600000|2021-08-18 13:00:00|1703.2|1703|1701.6|1701|1704.4|1704|1692.4|1692.2|277
1629295200000|2021-08-18 14:00:00|1701.4|1700.8|1702|1701.4|1703.2|1702.8|1690.6|1690.4|1538
1629298800000|2021-08-18 15:00:00|1701.8|1701.6|1708|1705.4|1708|1707.8|1700.6|1700.2|0
1629356400000|2021-08-19 07:00:00|1662.4|1660|1662.2|1661.6|1670.4|1670.2|1652.2|1652|2396908
1629360000000|2021-08-19 08:00:00|1662|1661.4|1644.8|1644.6|1662.2|1661.8|1642.6|1642|1885911
1629363600000|2021-08-19 09:00:00|1645|1644.4|1647.2|1647|1650.6|1650.4|1635.8|1635.4|1479491
1629367200000|2021-08-19 10:00:00|1647.4|1647.2|1640|1639.6|1652.4|1652|1638.2|1638|997677
1629370800000|2021-08-19 11:00:00|1640.2|1639.8|1642|1641.8|1646.4|1646|1637|1636.6|815319
1629374400000|2021-08-19 12:00:00|1642.2|1642|1647.4|1647|1652|1651.8|1638.8|1638.4|595723
1629378000000|2021-08-19 13:00:00|1647|1646.8|1645.8|1645|1660|1659.6|1644.2|1644|1923237
1629381600000|2021-08-19 14:00:00|1645.6|1645.2|1637.2|1636.6|1647.8|1647.4|1628.8|1628.6|2292604
1629385200000|2021-08-19 15:00:00|1637.4|1636.8|1634.6|1632|1638.6|1638.4|1631.6|1631|1493582
1629442800000|2021-08-20 07:00:00|1635.2|1635|1629.6|1629|1644.6|1643.6|1628.8|1628.6|1407386
1629446400000|2021-08-20 08:00:00|1629.8|1629.2|1630.2|1629.8|1632.8|1632.6|1625.6|1625|964239
1629450000000|2021-08-20 09:00:00|1630|1629.6|1634.4|1633.8|1636|1635.8|1626.4|1626.2|640153
1629453600000|2021-08-20 10:00:00|1634.2|1633.6|1634.4|1634.2|1636.2|1636|1632.2|1632|622136
1629457200000|2021-08-20 11:00:00|1634.6|1634.4|1628|1627.6|1634.6|1634.4|1627.8|1627.6|577870
1629460800000|2021-08-20 12:00:00|1627.8|1627.8|1631.6|1631|1632|1631.6|1625.4|1625.2|425400
1629464400000|2021-08-20 13:00:00|1631.4|1631.2|1635.8|1635.4|1638.8|1638.4|1627.4|1627|1266019
1629468000000|2021-08-20 14:00:00|1635.6|1635.6|1632.2|1631.8|1637.8|1637.2|1627.4|1627|1893548
1629471600000|2021-08-20 15:00:00|1632|1632|1638.4|1635.8|1639.2|1639|1631.6|1631.4|840118
1629702000000|2021-08-23 07:00:00|1661.8|1655.8|1647.6|1647.2|1661.8|1658.2|1641.6|1641|1248406
1629705600000|2021-08-23 08:00:00|1647.8|1647.4|1657.4|1657.2|1657.8|1657.6|1647.2|1647|922421
1629709200000|2021-08-23 09:00:00|1657.6|1657.4|1663.6|1663|1666|1665.8|1656.6|1656.4|569433
1629712800000|2021-08-23 10:00:00|1663.8|1663.2|1666.6|1666.2|1667.8|1667.6|1662.2|1661.8|154481
1629716400000|2021-08-23 11:00:00|1666.4|1666|1661|1660.6|1666.4|1666|1660|1659.6|3101
1629720000000|2021-08-23 12:00:00|1660.8|1660.4|1661.4|1661|1665.4|1665.2|1658.8|1658.6|3343
1629723600000|2021-08-23 13:00:00|1661.2|1660.8|1674|1673.4|1676|1675.4|1656.2|1656|1214051
1629727200000|2021-08-23 14:00:00|1674.2|1673.6|1679.2|1678.8|1679.6|1679.2|1669.8|1669.4|1455284
1629730800000|2021-08-23 15:00:00|1679.4|1679|1678.6|1675.8|1681.2|1681|1675|1674.6|1209822
1629788400000|2021-08-24 07:00:00|1686|1685|1678.2|1677.6|1688|1687.4|1676.8|1676.2|1228870
1629792000000|2021-08-24 08:00:00|1678|1677.8|1679.2|1678.8|1684.4|1684|1677|1676.6|431317
1629795600000|2021-08-24 09:00:00|1679|1678.6|1676.2|1675.8|1681.6|1681.4|1675|1674.6|436368
1629799200000|2021-08-24 10:00:00|1676|1676|1683|1682.6|1683.6|1683.2|1674.2|1674|489261
1629802800000|2021-08-24 11:00:00|1683.2|1682.8|1682|1681.8|1685|1684.8|1681.4|1681|540472
1629806400000|2021-08-24 12:00:00|1682.2|1682|1678.4|1678|1682.2|1682|1675.4|1675.2|399760
1629810000000|2021-08-24 13:00:00|1678.6|1678.2|1691.4|1690.6|1693.2|1692.8|1677|1676.6|1415885
1629813600000|2021-08-24 14:00:00|1691.2|1690.8|1688.2|1687.8|1691.6|1691.2|1679.4|1679|1346038
1629817200000|2021-08-24 15:00:00|1688.4|1688|1687.4|1685|1691.6|1691.2|1685.4|1685|576739
1629874800000|2021-08-25 07:00:00|1690.2|1686|1685.6|1685.4|1691|1690.4|1679.6|1679|1268658
1629878400000|2021-08-25 08:00:00|1685.8|1685.2|1681|1680.4|1688.6|1688.2|1680.4|1680|734259
1629882000000|2021-08-25 09:00:00|1680.8|1680.6|1680.2|1679.8|1685|1684.8|1679.4|1679.2|450864
1629885600000|2021-08-25 10:00:00|1680.4|1680|1681.8|1681.6|1682.4|1682.2|1677.6|1677.2|335445
1629889200000|2021-08-25 11:00:00|1682|1681.8|1688|1687.8|1688|1687.8|1681.4|1681.2|449866
1629892800000|2021-08-25 12:00:00|1688.2|1688|1689.8|1689.6|1689.8|1689.6|1686.2|1686|560991
1629896400000|2021-08-25 13:00:00|1690|1689.8|1685.8|1685.4|1690.8|1690.6|1678|1677.4|1712309
1629900000000|2021-08-25 14:00:00|1685.6|1685.2|1682.6|1682.2|1686.6|1686.2|1676|1675.6|1333266
1629903600000|2021-08-25 15:00:00|1682.8|1682.4|1686.8|1684|1686.8|1685.2|1680|1679.8|572446
1629961200000|2021-08-26 07:00:00|1679|1676.4|1677.4|1676.8|1682.6|1682.2|1671.4|1671|803473
1629964800000|2021-08-26 08:00:00|1677.6|1677|1680.2|1679.6|1683|1682.8|1676.2|1676|488161
1629968400000|2021-08-26 09:00:00|1680.4|1679.8|1684.2|1683.8|1685.6|1685.2|1679|1678.6|336050
1629972000000|2021-08-26 10:00:00|1684.4|1684|1686.8|1686.4|1686.8|1686.6|1681.6|1681.4|369413
1629975600000|2021-08-26 11:00:00|1686.6|1686.2|1691.8|1691.4|1692.6|1692.2|1684.4|1684.2|579358
1629979200000|2021-08-26 12:00:00|1691.6|1691.6|1691.6|1691.2|1692.8|1692.4|1688.2|1688|394792
1629982800000|2021-08-26 13:00:00|1691.8|1691.4|1693.6|1693|1697|1696.8|1684|1683.6|1169281
1629986400000|2021-08-26 14:00:00|1693.4|1693.2|1684|1683.8|1694.6|1694.4|1683.6|1683.2|915210
1629990000000|2021-08-26 15:00:00|1683.8|1683.6|1686|1683.6|1687.6|1687.2|1681.4|1681|536810
1630047600000|2021-08-27 07:00:00|1688.4|1685|1693.4|1692.8|1697.8|1697.4|1686.2|1684.2|641070
1630051200000|2021-08-27 08:00:00|1693.6|1693|1689.2|1688.8|1696|1695.8|1688.8|1688.4|574179
1630054800000|2021-08-27 09:00:00|1689.4|1689|1685.2|1684.8|1689.4|1689|1684.8|1684.4|269443
1630058400000|2021-08-27 10:00:00|1685.4|1685|1682.8|1682.4|1687.2|1687|1682.4|1682.2|225390
1630062000000|2021-08-27 11:00:00|1682.6|1682.2|1683.8|1683.4|1686.6|1686.2|1681.2|1681|332223
1630065600000|2021-08-27 12:00:00|1683.4|1683.2|1689|1688.6|1689|1688.8|1683|1682.8|324103
1630069200000|2021-08-27 13:00:00|1689.2|1688.8|1700.6|1700|1705.6|1705.2|1687.2|1686.8|1676867
1630072800000|2021-08-27 14:00:00|1700.8|1700.2|1709.8|1709.6|1709.8|1709.6|1695.8|1695.2|1492454
1630076400000|2021-08-27 15:00:00|1709.6|1709.4|1708.4|1706|1710|1709.8|1706.6|1706|774229
1630306800000|2021-08-30 07:00:00|1711|1710.6|1711.8|1711.6|1713.6|1712.6|1707.2|1706.6|553930
1630310400000|2021-08-30 08:00:00|1712|1711.4|1709.2|1708.8|1713|1712.6|1707.2|1707|331249
1630314000000|2021-08-30 09:00:00|1709|1708.6|1709|1708.8|1710|1709.8|1706|1705.6|284596
1630317600000|2021-08-30 10:00:00|1708.8|1708.6|1708.8|1708.6|1709.4|1709|1706.2|1706|187081
1630321200000|2021-08-30 11:00:00|1708.6|1708.4|1707.6|1707.4|1709.4|1709.2|1707|1706.8|190121
1630324800000|2021-08-30 12:00:00|1707.8|1707.6|1705.6|1705.4|1708.2|1708|1702.4|1702.2|260410
1630328400000|2021-08-30 13:00:00|1705.8|1705.6|1703|1702.6|1707.6|1707.4|1697.4|1697|763245
1630332000000|2021-08-30 14:00:00|1702.8|1702.4|1703|1702.8|1703.8|1703.4|1695.2|1695|856399
1630335600000|2021-08-30 15:00:00|1702.8|1702.6|1703.2|1702.6|1704.4|1704.2|1699|1698.8|371025
1630393200000|2021-08-31 07:00:00|1698.4|1696.2|1686|1685.6|1706|1705.2|1685.2|1685|1061249
1630396800000|2021-08-31 08:00:00|1685.8|1685.4|1692.4|1692|1693|1692.8|1683.8|1683.4|445340
1630400400000|2021-08-31 09:00:00|1692.6|1691.8|1689|1688.6|1698.4|1698|1689|1688.6|316682
1630404000000|2021-08-31 10:00:00|1689.2|1688.8|1686.2|1686|1691.6|1691.4|1682.8|1682.4|448095
1630407600000|2021-08-31 11:00:00|1686|1685.8|1682.4|1682.2|1687.8|1687.2|1682.2|1682|497568
1630411200000|2021-08-31 12:00:00|1682.2|1682|1683|1682.8|1683.8|1683.4|1677.4|1677.2|636976
1630414800000|2021-08-31 13:00:00|1683.2|1683|1685.8|1685.4|1693.4|1693|1681.4|1681|1153754
1630418400000|2021-08-31 14:00:00|1685.6|1685.2|1688.2|1687.8|1692.6|1692.2|1682.8|1682.4|820947
1630422000000|2021-08-31 15:00:00|1688|1688|1681.4|1681|1690.8|1690.4|1681.2|1681|793756
1630479600000|2021-09-01 07:00:00|1695.4|1695|1699.6|1699.2|1702|1701.4|1692|1691|1007342
1630483200000|2021-09-01 08:00:00|1699.8|1699.4|1703.8|1703.6|1707.8|1707.4|1699.2|1699|855480
1630486800000|2021-09-01 09:00:00|1703.6|1703.4|1702.6|1702.4|1705|1704.8|1700.4|1700|492068
1630490400000|2021-09-01 10:00:00|1702.4|1702.2|1703.4|1703.2|1703.8|1703.6|1697.2|1697|511960
1630494000000|2021-09-01 11:00:00|1703.6|1703|1701.2|1701|1705.8|1705.6|1700.4|1700.2|346958
1630497600000|2021-09-01 12:00:00|1701.4|1701.2|1693.8|1693.6|1702.2|1702|1692.8|1692.6|462339
1630501200000|2021-09-01 13:00:00|1694|1693.8|1684.6|1684|1694.8|1694.6|1679.2|1679|1373072
1630504800000|2021-09-01 14:00:00|1684.4|1683.6|1675.6|1675.2|1688.4|1688.2|1674.6|1674.4|964429
1630508400000|2021-09-01 15:00:00|1675.4|1675|1673.8|1673.4|1677.8|1677.6|1673.4|1673|698560
1630566000000|2021-09-02 07:00:00|1670.8|1670|1676.6|1676.2|1683|1682.6|1668.4|1668|713088
1630569600000|2021-09-02 08:00:00|1676.8|1676.4|1680.2|1680|1680.8|1680.6|1671.8|1671.4|416229
1630573200000|2021-09-02 09:00:00|1680.4|1680.2|1676.6|1676.2|1681|1680.8|1675|1674.6|272543
1630576800000|2021-09-02 10:00:00|1676.4|1676.4|1681.4|1681.2|1683|1682.6|1672.6|1672.2|335739
1630580400000|2021-09-02 11:00:00|1681.6|1681.4|1680.6|1680.2|1683.6|1683.2|1680.2|1680|217921
1630584000000|2021-09-02 12:00:00|1680.4|1680|1685.4|1685|1688.8|1688.4|1680.2|1680|356586
1630587600000|2021-09-02 13:00:00|1685.6|1685.2|1700.8|1700.4|1702.6|1702.2|1684.4|1684.2|1473227
1630591200000|2021-09-02 14:00:00|1701|1700.6|1711|1710.4|1713|1712.6|1700.8|1700.6|2190325
1630594800000|2021-09-02 15:00:00|1710.8|1710.2|1709.2|1708.8|1713.4|1713|1705.4|1705.2|1079128
1630652400000|2021-09-03 07:00:00|1702.8|1701.2|1707.4|1707.2|1708|1707.8|1694.4|1693.6|899917
1630656000000|2021-09-03 08:00:00|1707.2|1707|1704.2|1703.8|1709.8|1709.4|1703.6|1703.2|607091
1630659600000|2021-09-03 09:00:00|1704|1703.2|1698.8|1698.4|1705.6|1705.2|1698.4|1698|546576
1630663200000|2021-09-03 10:00:00|1699|1698.6|1701.8|1701.2|1703.2|1703|1697.4|1697.2|518704
1630666800000|2021-09-03 11:00:00|1701.6|1701|1706.2|1705.8|1709.4|1709.2|1701.2|1700.8|316097
1630670400000|2021-09-03 12:00:00|1706|1705.6|1705.8|1705.6|1707.2|1707|1695.6|1695|400262
1630674000000|2021-09-03 13:00:00|1705.6|1705.4|1692.8|1692.6|1706.4|1706|1688.6|1688.2|1119372
1630677600000|2021-09-03 14:00:00|1692.6|1692.4|1690.6|1690.2|1696.4|1696|1685.6|1685.2|1348093
1630681200000|2021-09-03 15:00:00|1690.4|1690.4|1685.8|1685.2|1692|1691.8|1684.6|1684.2|418084
1630911600000|2021-09-06 07:00:00|1687.4|1685.2|1690.6|1690.4|1692.6|1692.2|1682.8|1682|817686
1630915200000|2021-09-06 08:00:00|1690.8|1690.6|1693.4|1693|1694|1693.8|1689|1688.6|420673
1630918800000|2021-09-06 09:00:00|1693.2|1693.2|1692.4|1692|1694.6|1694.4|1691.4|1691.2|405546
1630922400000|2021-09-06 10:00:00|1692.6|1692.2|1690.8|1690.4|1696.6|1696.4|1690.4|1690.2|320649
1630926000000|2021-09-06 11:00:00|1690.6|1690.6|1687|1686.8|1691.4|1690.8|1686|1685.8|363571
1630929600000|2021-09-06 12:00:00|1687.2|1687|1690.2|1689.8|1690.4|1690.2|1686.4|1686.2|287173
1630933200000|2021-09-06 13:00:00|1690|1690|1693.8|1693.4|1695.4|1695|1689|1688.8|475188
1630936800000|2021-09-06 14:00:00|1693.6|1693.2|1690.8|1690.6|1695.8|1695.6|1690.4|1690.2|614285
1630940400000|2021-09-06 15:00:00|1690.6|1690.4|1691|1690.4|1692.8|1692.6|1689.6|1689.4|253589
1630998000000|2021-09-07 07:00:00|1692|1691.4|1698.8|1698.4|1700.8|1700|1684|1683|660235
1631001600000|2021-09-07 08:00:00|1698.6|1698.2|1693.2|1692.8|1699.2|1698.8|1691.2|1691|308804
1631005200000|2021-09-07 09:00:00|1693|1692.4|1687|1686.6|1694.4|1694|1685.2|1685|411206
1631008800000|2021-09-07 10:00:00|1686.8|1686.8|1688.4|1688|1691|1690.8|1685.8|1685.4|254244
1631012400000|2021-09-07 11:00:00|1688.2|1687.8|1687.2|1686.8|1691.4|1691|1686|1685.4|165330
1631016000000|2021-09-07 12:00:00|1687.4|1687|1691.6|1691.2|1693.2|1693|1684.6|1684.2|283506
1631019600000|2021-09-07 13:00:00|1691.4|1691|1700.6|1700|1705|1704.6|1687.2|1686.8|1335125
1631023200000|2021-09-07 14:00:00|1700.4|1699.8|1691.2|1691|1705.8|1705.6|1687.6|1687.4|1111911
1631026800000|2021-09-07 15:00:00|1691|1690.8|1693|1692.4|1694.4|1693.8|1686.6|1686.4|448705
1631084400000|2021-09-08 07:00:00|1687.6|1687|1672.8|1672.4|1688|1687|1671.4|1671.2|1397474
1631088000000|2021-09-08 08:00:00|1672.6|1672.6|1673.8|1673.4|1677|1676.6|1667|1666.4|724003
1631091600000|2021-09-08 09:00:00|1673.6|1673.6|1689|1688.6|1689.8|1689.2|1672.8|1672.6|520954
1631095200000|2021-09-08 10:00:00|1688.8|1688.8|1691.6|1691.4|1693.8|1693.4|1686.6|1686|434040
1631098800000|2021-09-08 11:00:00|1691.4|1691.2|1695.8|1695.4|1698.4|1698|1690.4|1690|446582
1631102400000|2021-09-08 12:00:00|1696|1695.6|1695.6|1695.2|1698|1697.8|1690.2|1690|400778
1631106000000|2021-09-08 13:00:00|1695.4|1695|1698.4|1698|1704.8|1704.4|1694.2|1693.8|1487743
1631109600000|2021-09-08 14:00:00|1698.6|1698.2|1680.6|1680.2|1702.4|1702|1678.8|1678.6|1337293
1631113200000|2021-09-08 15:00:00|1680.4|1680|1685|1684.4|1687|1686.8|1679|1678.6|683002
1631170800000|2021-09-09 07:00:00|1667.4|1666|1663.8|1663.4|1669.8|1669|1654.8|1654|2320295
1631174400000|2021-09-09 08:00:00|1664|1663.8|1657.6|1657.2|1666.4|1666|1655.8|1655.6|761154
1631178000000|2021-09-09 09:00:00|1657.8|1657.4|1658.8|1658.6|1661.6|1661.2|1654.6|1654.4|630196
1631181600000|2021-09-09 10:00:00|1659|1658.8|1659|1658.6|1660.6|1660.4|1657|1656.6|388123
1631185200000|2021-09-09 11:00:00|1659.2|1658.8|1667.6|1667.2|1668.6|1668.4|1659|1658.8|570577
1631188800000|2021-09-09 12:00:00|1667.8|1667.4|1665.2|1665|1670|1669.6|1660.8|1660.2|608514
1631192400000|2021-09-09 13:00:00|1665.4|1665.2|1669.8|1669.2|1670.4|1670.2|1656.8|1656.4|1130780
1631196000000|2021-09-09 14:00:00|1669.6|1669.4|1678.6|1678.4|1682.8|1682.4|1668.2|1667.8|1138032
1631199600000|2021-09-09 15:00:00|1678.4|1678.2|1672.4|1672|1682|1681.6|1672|1671.4|702993
1631257200000|2021-09-10 07:00:00|1679.8|1679.2|1677|1676.6|1685|1684.8|1666.6|1665|1747995
1631260800000|2021-09-10 08:00:00|1677.2|1676.8|1678|1677.6|1682.2|1682|1675.6|1675.2|569685
1631264400000|2021-09-10 09:00:00|1677.8|1677.8|1670.6|1670.4|1678.6|1678.4|1670.4|1670.2|500941
1631268000000|2021-09-10 10:00:00|1670.8|1670.6|1678.6|1678.4|1679.4|1679|1670.6|1670.4|476658
1631271600000|2021-09-10 11:00:00|1678.4|1678.2|1676.6|1676.4|1678.8|1678.6|1672|1671.6|332099
1631275200000|2021-09-10 12:00:00|1676.4|1676.2|1674.2|1673.8|1678.8|1678.4|1673.4|1673.2|360749
1631278800000|2021-09-10 13:00:00|1674.4|1674|1672.4|1671.8|1683.4|1683|1671.6|1671.2|1104378
1631282400000|2021-09-10 14:00:00|1672.2|1671.6|1670|1669.8|1675|1674.6|1666.2|1666|993916
1631286000000|2021-09-10 15:00:00|1669.8|1669.6|1672.6|1672.2|1673|1672.6|1669.2|1668.6|395919
1631516400000|2021-09-13 07:00:00|1673.4|1673|1692.8|1692.4|1696|1695.4|1673.4|1673|2078162
1631520000000|2021-09-13 08:00:00|1693|1692.6|1692.8|1692.6|1698.8|1698.6|1689.8|1689.4|751615
1631523600000|2021-09-13 09:00:00|1693|1692.8|1697|1696.6|1699.4|1699|1692|1691.6|822470
1631527200000|2021-09-13 10:00:00|1696.8|1696.8|1700.4|1700.2|1702|1701.8|1694.8|1694.6|707630
1631530800000|2021-09-13 11:00:00|1700.6|1700.4|1702.8|1702.4|1703|1702.8|1697.6|1697.2|550487
1631534400000|2021-09-13 12:00:00|1702.6|1702.2|1699.6|1699.4|1703.8|1703.4|1698.6|1698.2|411895
1631538000000|2021-09-13 13:00:00|1699.8|1699.6|1710.2|1709.8|1717.6|1717.4|1695.8|1695.4|2603971
1631541600000|2021-09-13 14:00:00|1710.4|1710|1715.2|1714.8|1717.6|1717.2|1704.2|1704|1877530
1631545200000|2021-09-13 15:00:00|1715.4|1715|1713.8|1713.2|1716.4|1716.2|1709.2|1708.8|1023312
1631602800000|2021-09-14 07:00:00|1714.6|1714|1709.2|1708.8|1720.8|1720.2|1702.2|1702|1312381
1631606400000|2021-09-14 08:00:00|1709.6|1708.6|1722.4|1722.2|1723.8|1723.4|1709.2|1708.6|1090239
1631610000000|2021-09-14 09:00:00|1722.6|1722.4|1723.6|1723.2|1725.8|1725.6|1721.4|1721.2|673721
1631613600000|2021-09-14 10:00:00|1723.4|1723|1731.6|1731.2|1732.2|1731.8|1721.4|1721.2|936673
1631617200000|2021-09-14 11:00:00|1731.4|1731.4|1720.6|1720.2|1732|1731.6|1720|1719.6|791437
1631620800000|2021-09-14 12:00:00|1720.8|1720|1729.8|1729.4|1731.8|1731.4|1718.4|1718|769016
1631624400000|2021-09-14 13:00:00|1730|1729.6|1722|1721.8|1734.6|1734.4|1721.4|1721|1764169
1631628000000|2021-09-14 14:00:00|1722.2|1722|1710.2|1710|1725|1724.6|1709.8|1709.4|1416689
1631631600000|2021-09-14 15:00:00|1710.4|1710.2|1710|1709.8|1713.6|1713|1708.8|1708.4|698407
1631689200000|2021-09-15 07:00:00|1706.2|1705|1718.4|1718|1718.8|1718.6|1706|1704.8|1121472
1631692800000|2021-09-15 08:00:00|1718.6|1718.2|1718.8|1718.4|1721.6|1721.2|1716.8|1716.4|1090373
1631696400000|2021-09-15 09:00:00|1719|1718.6|1727.6|1727.2|1727.6|1727.4|1718.6|1718.4|1157436
1631700000000|2021-09-15 10:00:00|1727.8|1727.4|1720.6|1720|1729.2|1729|1719.6|1719.4|797248
1631703600000|2021-09-15 11:00:00|1720.8|1720.2|1722|1721.4|1723.8|1723.4|1718.8|1718.6|451349
1631707200000|2021-09-15 12:00:00|1722.2|1721.6|1727.6|1727.2|1728.6|1728.2|1718.8|1718.6|966922
1631710800000|2021-09-15 13:00:00|1727.8|1727.4|1743.2|1742.8|1748.8|1748.6|1723.8|1723.4|3467598
1631714400000|2021-09-15 14:00:00|1743.4|1743|1743|1742.6|1747.6|1747.4|1736.4|1736.2|2402884
1631718000000|2021-09-15 15:00:00|1742.8|1742.8|1744.8|1744.4|1747.4|1747.2|1740.4|1740|1164231
1631775600000|2021-09-16 07:00:00|1749.8|1748|1757.2|1756.8|1759|1758.8|1740.6|1740|2077762
1631779200000|2021-09-16 08:00:00|1757|1756.6|1759.8|1759.6|1760|1759.8|1750.8|1750.4|820712
1631782800000|2021-09-16 09:00:00|1759.6|1759.4|1757.2|1756.8|1764.6|1764.4|1756.8|1756.6|1041226
1631786400000|2021-09-16 10:00:00|1757|1756.6|1763|1762.8|1763.2|1763|1754.6|1754.2|714187
1631790000000|2021-09-16 11:00:00|1762.8|1762.6|1751.6|1751.2|1763.8|1763.6|1749|1748.6|613166
1631793600000|2021-09-16 12:00:00|1751.4|1751|1756.2|1755.8|1756.6|1756.2|1743.6|1743.4|1039704
1631797200000|2021-09-16 13:00:00|1756.4|1756|1743.4|1743|1760|1759.8|1740.4|1740|1670380
1631800800000|2021-09-16 14:00:00|1743.2|1742.8|1730.2|1730|1745.8|1745.2|1726.8|1726.4|1432068
1631804400000|2021-09-16 15:00:00|1730|1729.8|1730.4|1730|1735.2|1734.8|1726.8|1726.4|694165
1631862000000|2021-09-17 07:00:00|1741|1740|1731.2|1731|1747|1746|1727.2|1727|1577416
1631865600000|2021-09-17 08:00:00|1731.4|1731.2|1730.4|1730.2|1735.6|1735.4|1728.2|1728|788492
1631869200000|2021-09-17 09:00:00|1730.6|1730|1721|1720.8|1733|1732.8|1716.4|1716.2|2497104
1631872800000|2021-09-17 10:00:00|1721.2|1720.6|1722.4|1722|1722.8|1722.4|1717|1716.4|770484
1631876400000|2021-09-17 11:00:00|1722.2|1721.8|1731|1730.8|1733.2|1732.8|1719.8|1719.6|766723
1631880000000|2021-09-17 12:00:00|1730.8|1730.6|1736.6|1736.2|1737|1736.8|1729.8|1729.4|1222555
1631883600000|2021-09-17 13:00:00|1736.4|1736.4|1725.6|1725.4|1739.8|1739.6|1722|1721.4|2189190
1631887200000|2021-09-17 14:00:00|1725.8|1725.6|1716.4|1716.2|1727.8|1727.2|1714|1713.8|1523585
1631890800000|2021-09-17 15:00:00|1716.2|1716|1711.4|1711|1718|1717.6|1711|1710.6|1023959
1632121200000|2021-09-20 07:00:00|1694.6|1694.2|1686|1685.6|1699|1698.6|1684|1683.6|2293434
1632124800000|2021-09-20 08:00:00|1686.2|1685.8|1685.4|1685.2|1690|1689.6|1677.4|1677|1361976
1632128400000|2021-09-20 09:00:00|1685.2|1685|1680.6|1680.2|1685.8|1685.2|1678.4|1678|928326
1632132000000|2021-09-20 10:00:00|1680.4|1680|1684.8|1684.4|1687|1686.4|1678.4|1678|548707
1632135600000|2021-09-20 11:00:00|1685|1684.6|1676.6|1676.2|1688.6|1688.2|1676.6|1676.2|744123
1632139200000|2021-09-20 12:00:00|1676.4|1676|1678.2|1677.8|1682.6|1682.2|1673.6|1673.4|1157015
1632142800000|2021-09-20 13:00:00|1678.4|1678|1697.2|1696.6|1699.8|1699.4|1675.4|1675|1904469
1632146400000|2021-09-20 14:00:00|1697|1696.4|1695|1694.6|1700.6|1700.2|1682.6|1682.4|2337342
1632150000000|2021-09-20 15:00:00|1694.8|1694.4|1692.6|1692.2|1698.2|1697.8|1689.6|1689.2|610396
1632207600000|2021-09-21 07:00:00|1718|1716.4|1756.8|1756.6|1762|1761.4|1717|1716.2|4643653
1632211200000|2021-09-21 08:00:00|1756.6|1756.4|1753.4|1753.2|1758.6|1758.4|1747.2|1746.8|1435028
1632214800000|2021-09-21 09:00:00|1753.6|1753.4|1760.8|1760.6|1762.4|1762|1750.8|1750.4|1723709
1632218400000|2021-09-21 10:00:00|1761|1760.8|1766.8|1766.6|1768|1767.8|1760.2|1759.6|1717782
1632222000000|2021-09-21 11:00:00|1767|1766.8|1774.4|1774|1775|1774.8|1764.6|1764.2|2036520
1632225600000|2021-09-21 12:00:00|1774.2|1774.2|1757.8|1757.4|1776.6|1776.4|1757.6|1757.2|1515647
1632229200000|2021-09-21 13:00:00|1758|1757.2|1755.6|1755.4|1769.6|1769.2|1753.6|1753.4|1890652
1632232800000|2021-09-21 14:00:00|1755.8|1755.6|1738|1737.8|1756.8|1756.4|1737.6|1737.2|2383244
1632236400000|2021-09-21 15:00:00|1737.8|1737.6|1742.4|1741.8|1746|1745.6|1735.8|1735.6|1182598
1632294000000|2021-09-22 07:00:00|1764.2|1762.6|1766|1765.6|1774.8|1774.4|1760.6|1760.2|1667182
1632297600000|2021-09-22 08:00:00|1765.8|1765.4|1779.8|1779.6|1781.8|1781.6|1765|1764.2|1651976
1632301200000|2021-09-22 09:00:00|1780|1779.8|1782.4|1782|1784.8|1784.6|1778.6|1778.4|1374904
1632304800000|2021-09-22 10:00:00|1782.6|1782.2|1783.8|1783.6|1784.6|1784.4|1779.2|1779|806211
1632308400000|2021-09-22 11:00:00|1783.6|1783.4|1786.6|1786.2|1787.4|1787.2|1783|1782.4|927674
1632312000000|2021-09-22 12:00:00|1786.4|1786|1783.2|1783|1787.6|1787.4|1780|1779.6|620906
1632315600000|2021-09-22 13:00:00|1783.4|1783.2|1788.6|1788|1789.8|1789.4|1781.6|1781.4|1388968
1632319200000|2021-09-22 14:00:00|1788.8|1788.2|1780.8|1780.4|1790|1789.6|1772.8|1772.2|1391451
1632322800000|2021-09-22 15:00:00|1780.6|1780.2|1775.2|1774.8|1782.4|1782.2|1773.8|1773.6|845711
1632380400000|2021-09-23 07:00:00|1788.8|1787.2|1787.6|1787.4|1793.6|1793|1783.8|1783.2|1346211
1632384000000|2021-09-23 08:00:00|1787.8|1787.6|1787.2|1787|1792|1791.6|1784.2|1784|665490
1632387600000|2021-09-23 09:00:00|1787|1786.8|1784|1783.8|1789.8|1789.4|1781.4|1781.2|691966
1632391200000|2021-09-23 10:00:00|1783.8|1783.6|1778.4|1778.2|1789|1788.8|1776.2|1776|1096922
1632394800000|2021-09-23 11:00:00|1778.8|1778.4|1782.8|1782.6|1785.2|1785|1777.4|1776.8|540902
1632398400000|2021-09-23 12:00:00|1783|1782.8|1785|1784.6|1787.8|1787.6|1777.4|1777.2|812146
1632402000000|2021-09-23 13:00:00|1784.8|1784.4|1789.8|1789.4|1790.6|1790.4|1776|1775.6|1607307
1632405600000|2021-09-23 14:00:00|1790|1789.6|1795.4|1795.2|1797.4|1797.2|1787|1786.6|1740683
1632409200000|2021-09-23 15:00:00|1795.2|1795|1799|1798.6|1800.2|1799.8|1794.4|1794.2|1981394
1632466800000|2021-09-24 07:00:00|1800|1799.4|1796.4|1796|1800.8|1799.8|1780.2|1780|2026065
1632470400000|2021-09-24 08:00:00|1796.2|1795.8|1799.8|1799.6|1799.8|1799.6|1793|1792.4|791005
1632474000000|2021-09-24 09:00:00|1800|1799.8|1795.6|1795.4|1801|1800.8|1794|1793.6|924404
1632477600000|2021-09-24 10:00:00|1795.4|1795.2|1802.8|1802.4|1804.4|1804.2|1795.2|1794.8|892348
1632481200000|2021-09-24 11:00:00|1802.6|1802.6|1795.6|1795.2|1804.6|1804.4|1794.2|1794|597558
1632484800000|2021-09-24 12:00:00|1795.4|1795|1790.6|1790.2|1795.8|1795.4|1787.6|1787.2|651862
1632488400000|2021-09-24 13:00:00|1790.4|1790|1802.2|1802|1802.2|1802|1784.2|1784|1329076
1632492000000|2021-09-24 14:00:00|1802.4|1802.2|1799.4|1799.2|1803|1802.8|1794.6|1794.4|1011137
1632495600000|2021-09-24 15:00:00|1799.2|1799|1797.6|1797.2|1799.6|1799.4|1795.6|1795.4|523747
1632726000000|2021-09-27 07:00:00|1818.6|1818.2|1843.6|1843.4|1847|1846.8|1818.6|1818.2|3466846
1632729600000|2021-09-27 08:00:00|1843.4|1843.2|1854.4|1854.2|1855.8|1855.6|1841.4|1841.2|2585653
1632733200000|2021-09-27 09:00:00|1854.6|1854.4|1860.6|1860.2|1864.4|1864.2|1854.2|1854|1740900
1632736800000|2021-09-27 10:00:00|1860.4|1860|1854.6|1854.4|1861.8|1861.6|1853.2|1853|1111800
1632740400000|2021-09-27 11:00:00|1854.4|1854.2|1847.4|1847.2|1855|1854.8|1846.8|1846.4|1089954
1632744000000|2021-09-27 12:00:00|1847.2|1847|1856.6|1856.2|1858|1857.8|1845.4|1845.2|1130135
1632747600000|2021-09-27 13:00:00|1856.8|1856.4|1874.2|1873.6|1875|1874.8|1856.6|1856.4|3450968
1632751200000|2021-09-27 14:00:00|1874|1874|1878.8|1878.4|1880.2|1879.8|1866.6|1866.4|3699283
1632754800000|2021-09-27 15:00:00|1879|1878.6|1884.6|1884.2|1885|1884.8|1875.4|1875|2068964
1632812400000|2021-09-28 07:00:00|1903.4|1902.6|1941|1940.8|1942.8|1942.2|1901|1900|5971712
1632816000000|2021-09-28 08:00:00|1940.8|1940.4|1934.4|1934|1941.8|1941.6|1925.8|1925.4|3182057
1632819600000|2021-09-28 09:00:00|1934.6|1934.2|1931|1930.6|1941|1940.8|1928.8|1928.6|2814263
1632823200000|2021-09-28 10:00:00|1931.2|1930.8|1933|1932.6|1936|1935.8|1928.8|1928.6|1783107
1632826800000|2021-09-28 11:00:00|1932.8|1932.4|1938.4|1938.2|1939|1938.8|1923.8|1923.4|2080972
1632830400000|2021-09-28 12:00:00|1938.2|1938|1939.6|1939.2|1944|1943.8|1929.8|1929.4|2275898
1632834000000|2021-09-28 13:00:00|1939.8|1939.4|1938|1937.8|1946|1945.6|1933|1932.8|2927904
1632837600000|2021-09-28 14:00:00|1937.8|1937.6|1930.8|1930.6|1940|1939.6|1916|1915.6|3755097
1632841200000|2021-09-28 15:00:00|1930.6|1930.4|1915.8|1915|1931.6|1931.4|1914|1913.6|1433448
1632898800000|2021-09-29 07:00:00|1898|1895.6|1893.2|1892.8|1898|1897.4|1865.8|1865.2|3034522
1632902400000|2021-09-29 08:00:00|1893.4|1893|1907|1906.6|1911.4|1911|1893.4|1892.8|1906734
1632906000000|2021-09-29 09:00:00|1907.2|1906.8|1914.2|1913.8|1915.8|1915.6|1905.2|1904.8|1020400
1632909600000|2021-09-29 10:00:00|1914|1914|1911.2|1911|1916.8|1916.6|1910|1909.8|943460
1632913200000|2021-09-29 11:00:00|1911.4|1911.2|1911.8|1911.6|1917.6|1917.4|1909.4|1909.2|1274388
1632916800000|2021-09-29 12:00:00|1911.6|1911.4|1908|1907.8|1916|1915.8|1906|1905.8|1059508
1632920400000|2021-09-29 13:00:00|1908.2|1908|1905.8|1905.2|1911.8|1911.6|1890.6|1890.2|2339256
1632924000000|2021-09-29 14:00:00|1905.6|1905|1921.2|1921|1923.2|1923|1903|1902.8|2392594
1632927600000|2021-09-29 15:00:00|1921.4|1921.2|1926|1925.6|1927.6|1927.4|1919.8|1919.4|1218375
1632985200000|2021-09-30 07:00:00|1930.2|1929.4|1940.6|1940.4|1942.6|1942.2|1926.8|1926|1928646
1632988800000|2021-09-30 08:00:00|1941|1940.6|1949.4|1949.2|1951.4|1951.2|1938.8|1938.4|1869508
1632992400000|2021-09-30 09:00:00|1949.2|1948.8|1948|1947.8|1958|1957.8|1944.2|1943.8|1684833
1632996000000|2021-09-30 10:00:00|1947.8|1947.6|1947.8|1947.4|1952.6|1952.4|1941.4|1941.2|1410273
1632999600000|2021-09-30 11:00:00|1947.6|1947.2|1944|1943.8|1950|1949.8|1938|1937.6|1101425
1633003200000|2021-09-30 12:00:00|1944.2|1944|1942.6|1942.4|1949.4|1949|1942.2|1942|941903
1633006800000|2021-09-30 13:00:00|1942.8|1942.2|1925|1924.6|1944.2|1943.8|1918.2|1917.6|2580129
1633010400000|2021-09-30 14:00:00|1924.8|1924.4|1923.2|1923|1929.6|1928.8|1919.2|1918.6|1814147
1633014000000|2021-09-30 15:00:00|1923|1922.8|1951.6|1948.6|1951.6|1949.8|1922.4|1922.2|1617697
1633071600000|2021-10-01 07:00:00|1916.8|1912.6|1917.4|1917|1925.6|1925|1910.6|1910|2084723
1633075200000|2021-10-01 08:00:00|1917.2|1916.8|1927.8|1927.4|1928|1927.4|1909.6|1909.4|1500971
1633078800000|2021-10-01 09:00:00|1928|1927.8|1920.2|1920|1929|1928.8|1915.8|1915.6|1307600
1633082400000|2021-10-01 10:00:00|1920|1919.8|1922|1921.8|1922.6|1922.4|1915.2|1915|807147
1633086000000|2021-10-01 11:00:00|1922.2|1922|1937.6|1937.4|1938.6|1938.2|1919.4|1919|1114447
1633089600000|2021-10-01 12:00:00|1937.8|1937.6|1935.4|1935|1946.6|1946.2|1930.4|1930|1083711
1633093200000|2021-10-01 13:00:00|1935.6|1935.2|1945.6|1945|1953.8|1953.4|1934.6|1934.2|1779303
1633096800000|2021-10-01 14:00:00|1945.8|1945.2|1938.2|1937.8|1959.4|1959|1932|1931.6|1876911
1633100400000|2021-10-01 15:00:00|1938|1938|1937.6|1937|1943.6|1943.4|1932.8|1932.6|851990
1633330800000|2021-10-04 07:00:00|1945|1943.4|1958.6|1958.2|1960.2|1959.8|1936.4|1936|1731048
1633334400000|2021-10-04 08:00:00|1958.8|1958.4|1950.8|1950.6|1966.6|1966.4|1946.4|1946|1640182
1633338000000|2021-10-04 09:00:00|1950.6|1950.4|1947.4|1947|1952.8|1952.2|1942.2|1942|981787
1633341600000|2021-10-04 10:00:00|1947.6|1947.2|1951.8|1951.4|1955.6|1955.2|1947.2|1947|601686
1633345200000|2021-10-04 11:00:00|1951.6|1951.6|1954.4|1954.2|1956.8|1956.4|1944.2|1944|664921
1633348800000|2021-10-04 12:00:00|1954.6|1954.4|1966.4|1966.2|1970|1969.8|1951.8|1951.6|1001210
1633352400000|2021-10-04 13:00:00|1966.6|1966.4|1989.6|1989.2|1990.4|1990|1966.6|1966.2|2775464
1633356000000|2021-10-04 14:00:00|1989.4|1989|1983.4|1983|1997.8|1997.4|1967.8|1967.4|2590851
1633359600000|2021-10-04 15:00:00|1983.2|1982.8|1979.6|1979|1984.4|1984.2|1977.2|1977|1113862
1633417200000|2021-10-05 07:00:00|1978.8|1978.6|1995.2|1994.6|1999|1998.8|1974.4|1973|2719096
1633420800000|2021-10-05 08:00:00|1995|1994.4|1987.8|1987.6|1999|1998.8|1982.4|1982|1210131
1633424400000|2021-10-05 09:00:00|1988|1987.8|1988.8|1988.6|1990.2|1990|1980.2|1979.8|1301593
1633428000000|2021-10-05 10:00:00|1989|1988.8|1995.8|1995.6|1999|1998.8|1987.2|1987|990845
1633431600000|2021-10-05 11:00:00|1995.6|1995.4|1999.2|1999|2000|1999.8|1994.6|1994.4|1385546
1633435200000|2021-10-05 12:00:00|1999|1998.8|1999.2|1999|2000|1999.8|1994.2|1994|1144432
1633438800000|2021-10-05 13:00:00|1999|1998.8|2007.5|2007|2010.5|2010|1985.6|1985.2|2794378
1633442400000|2021-10-05 14:00:00|2008|2007.5|2010|2009.5|2022|2021.5|2007|2006.5|2117663
1633446000000|2021-10-05 15:00:00|2010.5|2010|2016|2015.5|2017.5|2016.5|2009.5|2009|1424739
1633503600000|2021-10-06 07:00:00|2014.5|2012.5|1987|1986.8|2015|2013.5|1981.4|1981|3749174
1633507200000|2021-10-06 08:00:00|1986.8|1986.6|1976.8|1976.6|1994.6|1994.4|1967.4|1967.2|2078153
1633510800000|2021-10-06 09:00:00|1976.6|1976.4|1962|1961.6|1976.6|1976.4|1957.6|1957.2|1673285
1633514400000|2021-10-06 10:00:00|1962.2|1961.8|1970.8|1970.4|1972.6|1972|1960.8|1960.4|1027881
1633518000000|2021-10-06 11:00:00|1971|1970.6|1975.4|1975|1984|1983.6|1970|1969.8|918433
1633521600000|2021-10-06 12:00:00|1975.6|1974.6|1977|1976.6|1990.8|1990.6|1974.8|1974.6|942494
1633525200000|2021-10-06 13:00:00|1977.4|1976.8|1963.6|1963.2|1985.6|1985.4|1960.4|1960|2181994
1633528800000|2021-10-06 14:00:00|1963.8|1963|1964|1963.8|1970.8|1970.4|1954.8|1954.4|2078986
1633532400000|2021-10-06 15:00:00|1964.2|1963.6|1959.4|1958.8|1968.6|1968.2|1957.6|1957.2|1360992
1633590000000|2021-10-07 07:00:00|1973|1972|1954|1953.6|1987|1986.4|1952.6|1952|2507885
1633593600000|2021-10-07 08:00:00|1953.8|1953.4|1943.2|1943|1956.8|1956.4|1927|1926.6|1954874
1633597200000|2021-10-07 09:00:00|1943.4|1943.2|1967.6|1967.4|1971.6|1971.2|1943|1942.6|1174160
1633600800000|2021-10-07 10:00:00|1968|1967.6|1979.8|1979.4|1981.2|1981|1966.2|1966|1008177
1633604400000|2021-10-07 11:00:00|1980|1979.6|1971.2|1971|1985.6|1985.4|1969.2|1969|981380
1633608000000|2021-10-07 12:00:00|1971.4|1971.2|1976.2|1975.6|1985.6|1985.2|1967.2|1966.8|1057404
1633611600000|2021-10-07 13:00:00|1976|1975.8|1970.6|1970|1981.4|1981|1960.6|1960.2|2079560
1633615200000|2021-10-07 14:00:00|1970.4|1969.8|1987.8|1987.4|1988|1987.8|1963|1962.4|1780328
1633618800000|2021-10-07 15:00:00|1988|1987.6|1986.6|1983.8|1990.4|1990.2|1981.2|1981|980760
1633676400000|2021-10-08 07:00:00|2000|1999|2010|2009.5|2022|2021.5|1999.8|1999|2624749
1633680000000|2021-10-08 08:00:00|2009.5|2009|2008.5|2008|2011.5|2011|2004|2003.5|896643
1633683600000|2021-10-08 09:00:00|2009|2008.5|2007.5|2007|2014.5|2014|2006|2005.5|533809
1633687200000|2021-10-08 10:00:00|2007|2006.5|1993.2|1993|2011.5|2011|1992.8|1992.4|700165
1633690800000|2021-10-08 11:00:00|1993.6|1993.2|1998.8|1998.6|2000|1999.8|1993.6|1993.2|486698
1633694400000|2021-10-08 12:00:00|1999|1998.8|2007|2006.5|2007.5|2007|1996.2|1995.8|812741
1633698000000|2021-10-08 13:00:00|2006.5|2006|2023.5|2022.5|2027|2026.5|2005.5|2005|2593349
1633701600000|2021-10-08 14:00:00|2024|2023|2023|2022.5|2035|2034.5|2022|2021.5|2615002
1633705200000|2021-10-08 15:00:00|2023.5|2023|2028|2027|2030.5|2029.5|2023|2022.5|1053323
1633935600000|2021-10-11 07:00:00|2039.5|2038.5|2054|2053.5|2059.5|2058.5|2038.5|2037.5|2659292
1633939200000|2021-10-11 08:00:00|2054.5|2054|2058.5|2058|2059|2058.5|2043.5|2043|1367062
1633942800000|2021-10-11 09:00:00|2058|2057.5|2066|2065|2068|2067.5|2053.5|2053|1204735
1633946400000|2021-10-11 10:00:00|2065.5|2065.5|2066|2065.5|2069.5|2069|2061.5|2061|1347443
1633950000000|2021-10-11 11:00:00|2065.5|2065|2063|2062.5|2068.5|2068|2059.5|2059|744705
1633953600000|2021-10-11 12:00:00|2062.5|2062|2060|2059.5|2066.5|2066|2058|2057.5|900767
1633957200000|2021-10-11 13:00:00|2059.5|2059|2050.5|2049.5|2059.5|2059|2039.5|2038.5|1491817
1633960800000|2021-10-11 14:00:00|2050|2049|2054.5|2054|2056.5|2056|2044|2043.5|894411
1633964400000|2021-10-11 15:00:00|2055|2054.5|2055|2054|2055.5|2055|2046|2045.5|564285
1634022000000|2021-10-12 07:00:00|2038.5|2035.5|2032.5|2032|2048.5|2047.5|2029|2027.5|1766596
1634025600000|2021-10-12 08:00:00|2033|2032.5|2037.5|2037|2043|2042.5|2026.5|2026|1097605
1634029200000|2021-10-12 09:00:00|2038|2036.5|2041|2040.5|2045.5|2045|2032|2031.5|976218
1634032800000|2021-10-12 10:00:00|2040.5|2040|2048.5|2048|2049|2048.5|2035.5|2035|615422
1634036400000|2021-10-12 11:00:00|2048|2047.5|2046.5|2046|2049.5|2049|2040.5|2040|496062
1634040000000|2021-10-12 12:00:00|2047|2046.5|2047.5|2047|2048.5|2048|2042|2041.5|504037
1634043600000|2021-10-12 13:00:00|2047|2046.5|2054.5|2054|2060|2059|2034|2033|1938819
1634047200000|2021-10-12 14:00:00|2055|2054.5|2050|2049.5|2058|2057.5|2041|2040|1552635
1634050800000|2021-10-12 15:00:00|2050.5|2050|2051|2050.5|2053|2052.5|2045.5|2045|787337
1634108400000|2021-10-13 07:00:00|2042.5|2041.5|2041|2040|2045|2044|2031.5|2030.5|1347798
1634112000000|2021-10-13 08:00:00|2040.5|2040.5|2024|2023.5|2042|2041.5|2021.5|2020.5|1330064
1634115600000|2021-10-13 09:00:00|2024.5|2023|2021.5|2021|2029|2028.5|2019|2018|1196954
1634119200000|2021-10-13 10:00:00|2022|2021.5|2017|2016.5|2026|2025.5|2017|2016.5|913143
1634122800000|2021-10-13 11:00:00|2017.5|2017|2016.5|2016|2022.5|2022|2013|2012.5|1211922
1634126400000|2021-10-13 12:00:00|2017|2016.5|2030|2029.5|2036|2035.5|2016.5|2016|1022951
1634130000000|2021-10-13 13:00:00|2029.5|2029|2028.5|2027.5|2031|2030.5|2015.5|2015|1684270
1634133600000|2021-10-13 14:00:00|2028|2028|2038|2037.5|2041.5|2041|2025|2024.5|1830162
1634137200000|2021-10-13 15:00:00|2038.5|2037|2036.5|2035.5|2040.5|2040|2036|2035.5|1070380
1634194800000|2021-10-14 07:00:00|2057|2056.5|2063|2062.5|2068.5|2068|2053.5|2053|2006754
1634198400000|2021-10-14 08:00:00|2063.5|2063|2064|2063|2067|2066.5|2060|2059.5|1032645
1634202000000|2021-10-14 09:00:00|2064.5|2063.5|2076.5|2076|2077.5|2076.5|2060.5|2060|1494092
1634205600000|2021-10-14 10:00:00|2077|2076.5|2079|2078.5|2083|2082.5|2076|2075.5|1294075
1634209200000|2021-10-14 11:00:00|2078.5|2078|2075.5|2075|2080.5|2079.5|2074|2073.5|447411
1634212800000|2021-10-14 12:00:00|2075|2074.5|2081.5|2081|2081.5|2081|2069.5|2069|1126650
1634216400000|2021-10-14 13:00:00|2082|2081.5|2079|2078.5|2090|2089|2073.5|2073|1860686
1634220000000|2021-10-14 14:00:00|2078.5|2078|2075|2074.5|2082.5|2082|2071|2070.5|1109054
1634223600000|2021-10-14 15:00:00|2074.5|2074|2070|2069.5|2074.5|2074|2064.5|2064|705607
1634281200000|2021-10-15 07:00:00|2089.5|2088.5|2096.5|2096|2098.5|2097.5|2087|2086|1742098
1634284800000|2021-10-15 08:00:00|2096|2095.5|2093.5|2093|2102|2101.5|2093|2092.5|1854655
1634288400000|2021-10-15 09:00:00|2094|2093.5|2098|2097.5|2099|2098.5|2087.5|2087|1638204
1634292000000|2021-10-15 10:00:00|2098.5|2098|2102.5|2102|2104.5|2104|2097.5|2097|913925
1634295600000|2021-10-15 11:00:00|2102|2101.5|2098.5|2098|2103.5|2103|2098|2097.5|533269
1634299200000|2021-10-15 12:00:00|2099|2098.5|2098.5|2098|2103.5|2103|2096.5|2096|717441
1634302800000|2021-10-15 13:00:00|2098|2097.5|2112.5|2111.5|2113.5|2113|2094|2093.5|3777554
1634306400000|2021-10-15 14:00:00|2112|2112|2102|2101.5|2114|2113.5|2101.5|2101|1240805
1634310000000|2021-10-15 15:00:00|2101.5|2101|2111.5|2106|2111.5|2108|2099|2098.5|841686
1634540400000|2021-10-18 07:00:00|2115|2114|2108|2107.5|2124|2122.5|2108|2107.5|1450112
1634544000000|2021-10-18 08:00:00|2108.5|2107|2102|2101.5|2120|2119.5|2100.5|2100|979194
1634547600000|2021-10-18 09:00:00|2101.5|2101|2096|2095.5|2103|2102.5|2094.5|2094|897457
1634551200000|2021-10-18 10:00:00|2096.5|2096|2114|2113.5|2116.5|2116|2096|2095.5|742394
1634554800000|2021-10-18 11:00:00|2114.5|2114|2115.5|2115|2118|2117.5|2112|2111.5|417540
1634558400000|2021-10-18 12:00:00|2115|2114.5|2099|2098.5|2115|2114.5|2097|2096.5|956127
1634562000000|2021-10-18 13:00:00|2098.5|2098|2105|2104|2109|2108.5|2096|2095.5|1586662
1634565600000|2021-10-18 14:00:00|2104.5|2104.5|2102|2101.5|2110|2109.5|2099|2098.5|1011844
1634569200000|2021-10-18 15:00:00|2102.5|2102|2103|2102|2105|2104.5|2100|2099.5|628123
1634626800000|2021-10-19 07:00:00|2102|2100.5|2108.5|2108|2111|2110.5|2094|2093|1417750
1634630400000|2021-10-19 08:00:00|2109|2108.5|2116|2115.5|2118|2117.5|2104|2103.5|847181
1634634000000|2021-10-19 09:00:00|2115.5|2115|2111|2110.5|2117|2116|2106.5|2106|573761
1634637600000|2021-10-19 10:00:00|2110.5|2110|2112.5|2112|2116.5|2116|2110.5|2110|499129
1634641200000|2021-10-19 11:00:00|2112|2111.5|2109|2108.5|2115|2114.5|2108|2107.5|395321
1634644800000|2021-10-19 12:00:00|2109.5|2109|2107.5|2107|2110.5|2110|2103.5|2103|436391
1634648400000|2021-10-19 13:00:00|2108|2107.5|2111|2110.5|2117.5|2116.5|2102|2101.5|2205675
1634652000000|2021-10-19 14:00:00|2111.5|2111|2109|2108.5|2114.5|2114|2101.5|2101|709864
1634655600000|2021-10-19 15:00:00|2109.5|2108|2118.5|2114|2118.5|2117.5|2108.5|2108|823786
1634713200000|2021-10-20 07:00:00|2112|2110.5|2120|2119.5|2124.5|2124|2112|2110.5|1138840
1634716800000|2021-10-20 08:00:00|2120.5|2120|2120|2119.5|2122.5|2122|2115|2114.5|710013
1634720400000|2021-10-20 09:00:00|2120.5|2120|2128|2127.5|2128.5|2128|2120.5|2120|887174
1634724000000|2021-10-20 10:00:00|2127.5|2127|2125|2124.5|2130|2129.5|2124|2123.5|516821
1634727600000|2021-10-20 11:00:00|2125.5|2125|2119.5|2119|2126.5|2126|2118.5|2118|643377
1634731200000|2021-10-20 12:00:00|2119|2118.5|2108.5|2108|2120|2119.5|2108|2107.5|924447
1634734800000|2021-10-20 13:00:00|2108|2107.5|2117.5|2117|2118|2117.5|2100|2099.5|1736094
1634738400000|2021-10-20 14:00:00|2118|2117.5|2132.5|2132|2139|2138.5|2115|2114.5|1915539
1634742000000|2021-10-20 15:00:00|2133|2132.5|2129.5|2128.5|2134.5|2134|2127.5|2127|1414017
1634799600000|2021-10-21 07:00:00|2111.5|2111|2120.5|2120|2123|2122.5|2110.5|2109|1282628
1634803200000|2021-10-21 08:00:00|2120|2119.5|2113|2112.5|2122|2121.5|2112|2111.5|613253
1634806800000|2021-10-21 09:00:00|2112.5|2112|2103.5|2103|2113.5|2113|2101|2100.5|941344
1634810400000|2021-10-21 10:00:00|2104|2103.5|2105|2104.5|2105|2104.5|2097.5|2097|524766
1634814000000|2021-10-21 11:00:00|2104.5|2104|2113.5|2112.5|2113.5|2113|2104.5|2104|395905
1634817600000|2021-10-21 12:00:00|2113|2113|2114|2113.5|2117|2116.5|2112|2111|620435
1634821200000|2021-10-21 13:00:00|2113.5|2113|2118.5|2118|2123.5|2123|2111.5|2111|1098422
1634824800000|2021-10-21 14:00:00|2119|2118.5|2104|2103.5|2120|2119|2103.5|2103|977799
1634828400000|2021-10-21 15:00:00|2104.5|2104|2092.5|2091.5|2105|2104|2091.5|2091|1200498
1634886000000|2021-10-22 07:00:00|2089.5|2088|2101.5|2101|2111.5|2111|2086.5|2085|1317648
1634889600000|2021-10-22 08:00:00|2101|2100.5|2102|2101.5|2105.5|2105|2098.5|2098|720926
1634893200000|2021-10-22 09:00:00|2101.5|2101|2099|2098.5|2103.5|2102.5|2097|2096.5|581011
1634896800000|2021-10-22 10:00:00|2098.5|2098|2100.5|2100|2103|2102.5|2097.5|2097|395898
1634900400000|2021-10-22 11:00:00|2101|2100.5|2100|2099.5|2101|2100.5|2096|2095.5|515849
1634904000000|2021-10-22 12:00:00|2099.5|2099|2096|2095|2100.5|2100|2093.5|2093|451344
1634907600000|2021-10-22 13:00:00|2096.5|2095.5|2094|2093.5|2101|2100.5|2090.5|2090|1192007
1634911200000|2021-10-22 14:00:00|2094.5|2094|2085.5|2085|2095|2094.5|2085.5|2085|1082093
1634914800000|2021-10-22 15:00:00|2086|2085.5|2084|2083|2091.5|2091|2081|2080.5|824353
1635145200000|2021-10-25 07:00:00|2095.5|2093.5|2107|2106.5|2111|2110|2094|2092.5|1152180
1635148800000|2021-10-25 08:00:00|2107.5|2107|2101.5|2101|2110|2109.5|2101|2100.5|562564
1635152400000|2021-10-25 09:00:00|2102|2101.5|2099.5|2099|2103.5|2102.5|2089.5|2089|594449
1635156000000|2021-10-25 10:00:00|2100|2099.5|2106|2105|2107|2106.5|2098.5|2098|514546
1635159600000|2021-10-25 11:00:00|2105.5|2104.5|2108|2107.5|2113.5|2113|2104.5|2104|655781
1635163200000|2021-10-25 12:00:00|2108.5|2108|2113.5|2113|2114|2113.5|2106.5|2106|580350
1635166800000|2021-10-25 13:00:00|2114|2113.5|2119.5|2119|2121|2120.5|2112|2111|1834766
1635170400000|2021-10-25 14:00:00|2119|2118.5|2112.5|2112|2122.5|2122|2107|2106.5|992799
1635174000000|2021-10-25 15:00:00|2113|2111.5|2118|2117.5|2118.5|2118|2111|2110|548861
1635231600000|2021-10-26 07:00:00|2109.5|2108.5|2104.5|2104|2115|2114.5|2103.5|2103|1278108
1635235200000|2021-10-26 08:00:00|2105|2104.5|2111.5|2111|2118|2117.5|2104|2103.5|583442
1635238800000|2021-10-26 09:00:00|2112|2111.5|2103.5|2103|2112.5|2111.5|2101|2100.5|660013
1635242400000|2021-10-26 10:00:00|2103|2102.5|2116.5|2115.5|2118.5|2118|2103|2102.5|603925
1635246000000|2021-10-26 11:00:00|2116|2116|2117.5|2117|2118|2117.5|2111.5|2111|378748
1635249600000|2021-10-26 12:00:00|2117|2116.5|2126|2125.5|2129.5|2129|2116.5|2116|913002
1635253200000|2021-10-26 13:00:00|2125.5|2125|2120|2119.5|2125.5|2125|2114|2113|940559
1635256800000|2021-10-26 14:00:00|2119.5|2119|2118.5|2118|2125|2124.5|2114.5|2114|736575
1635260400000|2021-10-26 15:00:00|2119|2118.5|2118|2117|2119|2118.5|2112.5|2112|448364
1635318000000|2021-10-27 07:00:00|2101|2100|2102|2101.5|2111.5|2110.5|2096.5|2096|1723627
1635321600000|2021-10-27 08:00:00|2101.5|2101|2091|2090.5|2102|2101|2089.5|2089|1040783
1635325200000|2021-10-27 09:00:00|2091.5|2091|2090.5|2090|2092.5|2092|2081|2080|1037409
1635328800000|2021-10-27 10:00:00|2090|2089.5|2086.5|2086|2094.5|2094|2085.5|2085|786102
1635332400000|2021-10-27 11:00:00|2087|2086.5|2093.5|2093|2094.5|2094|2086|2085.5|614099
1635336000000|2021-10-27 12:00:00|2093|2092.5|2094.5|2094|2096|2095.5|2091|2090.5|543334
1635339600000|2021-10-27 13:00:00|2094|2093.5|2088.5|2088|2094.5|2094|2084.5|2084|1492983
1635343200000|2021-10-27 14:00:00|2089|2088.5|2094|2093|2104|2103.5|2086|2085.5|1697743
1635346800000|2021-10-27 15:00:00|2094.5|2093.5|2097.5|2096.5|2099|2098|2094|2093|731684
1635404400000|2021-10-28 07:00:00|2051.5|2042.5|2052|2051|2090|2088.5|2032|2001|3837693
1635408000000|2021-10-28 08:00:00|2051.5|2051.5|2042.5|2041.5|2055.5|2055|2032|2031.5|2590171
1635411600000|2021-10-28 09:00:00|2042|2042|2053.5|2053|2059.5|2058.5|2027.5|2027|2042752
1635415200000|2021-10-28 10:00:00|2053|2052.5|2062|2061.5|2072.5|2071.5|2052.5|2052|1259259
1635418800000|2021-10-28 11:00:00|2062.5|2062|2054|2053.5|2067.5|2067|2053|2052.5|1037684
1635422400000|2021-10-28 12:00:00|2053.5|2053|2072.5|2072|2079|2078.5|2053|2052|14998584
1635426000000|2021-10-28 13:00:00|2073|2072.5|2040|2039.5|2074.5|2074|2035.5|2035|1859953
1635429600000|2021-10-28 14:00:00|2039.5|2039|2018|2017.5|2044.5|2044|2006|2005.5|4349706
1635433200000|2021-10-28 15:00:00|2017.5|2017|2026|2025|2031|2030.5|2016.5|2016|1349907
1635490800000|2021-10-29 07:00:00|2007|2005|2029|2028.5|2043|2042|2003|2001.5|2079116
1635494400000|2021-10-29 08:00:00|2029.5|2029|2034.5|2034|2040|2039.5|2028.5|2027.5|1090636
1635498000000|2021-10-29 09:00:00|2034|2033.5|2030|2029.5|2040|2039.5|2028.5|2028|886281
1635501600000|2021-10-29 10:00:00|2030.5|2030|2018|2017|2031|2030.5|2014|2013.5|1121468
1635505200000|2021-10-29 11:00:00|2017.5|2016.5|2011.5|2011|2021.5|2021|2010|2009|878641
1635508800000|2021-10-29 12:00:00|2012|2011.5|2002.5|2002|2017|2016.5|2000.5|2000|1626081
1635512400000|2021-10-29 13:00:00|2002|2001.5|2000.5|2000|2010.5|2009.5|1990.8|1990.6|2607433
1635516000000|2021-10-29 14:00:00|2001|1999.8|1998.4|1997.8|2003.5|2003|1990.2|1989.8|2704807
1635519600000|2021-10-29 15:00:00|1998.2|1998|1997.8|1997|2004|2003|1991.8|1991.4|1597352
1635753600000|2021-11-01 08:00:00|1993|1992.8|1988.4|1988|1999.8|1999|1982.8|1982|2003079
1635757200000|2021-11-01 09:00:00|1988.6|1988.2|2000|1999.8|2005|2004.5|1988.6|1988.2|451437
1635760800000|2021-11-01 10:00:00|1999.8|1999.6|2001.5|2001|2005.5|2005|1998|1997.6|78
1635764400000|2021-11-01 11:00:00|2001|2000.5|1998.8|1998.6|2004|2003.5|1996.4|1996|49
1635768000000|2021-11-01 12:00:00|1999|1998.8|2001|2000.5|2002.5|2002|1994.2|1994|253
1635771600000|2021-11-01 13:00:00|2001.5|2001|1996.4|1995.6|2010.5|2010|1995.4|1995.2|297
1635775200000|2021-11-01 14:00:00|1996.6|1995.8|1999.8|1999.4|2002.5|2002|1986.8|1986.4|1873615
1635778800000|2021-11-01 15:00:00|1999.6|1999.2|1999.2|1999|2003|2002.5|1996.8|1996.4|1217523
1635782400000|2021-11-01 16:00:00|1999|1998.8|1994.8|1994.2|2000|1999.8|1992.4|1992.2|704616
1635840000000|2021-11-02 08:00:00|1989.8|1989.2|1960|1959.6|1989.8|1989.2|1954.6|1954.2|2474079
1635843600000|2021-11-02 09:00:00|1959.8|1959.8|1955|1954.6|1960|1959.8|1946.8|1946.4|1593189
1635847200000|2021-11-02 10:00:00|1954.8|1954.4|1967.6|1967.2|1968.2|1968|1951.4|1951|988160
1635850800000|2021-11-02 11:00:00|1967.4|1967.4|1956|1955.4|1968.6|1968.4|1954.2|1954|625571
1635854400000|2021-11-02 12:00:00|1956.2|1955.6|1963|1962.8|1963.6|1963.4|1956.2|1955.4|595978
1635858000000|2021-11-02 13:00:00|1963.2|1963|1949|1948.8|1967|1966.8|1947.2|1947|1531120
1635861600000|2021-11-02 14:00:00|1948.8|1948.6|1958.8|1958.4|1960|1959.8|1946.6|1946.4|1556087
1635865200000|2021-11-02 15:00:00|1958.6|1958.2|1958.6|1958.4|1965.6|1965.4|1957|1956.8|1522742
1635868800000|2021-11-02 16:00:00|1958.8|1958.6|1960.4|1959.8|1962.8|1962.6|1958.4|1958.2|937141
1635926400000|2021-11-03 08:00:00|1954.8|1949.2|1936.8|1936.4|1959.8|1957.8|1936.2|1936|2451192
1635930000000|2021-11-03 09:00:00|1936.6|1936.2|1932|1931.6|1939.8|1939.4|1928.6|1928.4|2114494
1635933600000|2021-11-03 10:00:00|1931.8|1931.4|1935.4|1935|1940.4|1940.2|1931.8|1931.4|204753
1635937200000|2021-11-03 11:00:00|1935.6|1935.2|1934.4|1934|1941|1940.6|1932.2|1932|1506043
1635940800000|2021-11-03 12:00:00|1934.2|1933.8|1929.6|1929.2|1936.2|1936|1928.8|1928.6|2847
1635944400000|2021-11-03 13:00:00|1929.4|1929|1930|1929.6|1932|1931.6|1920.8|1920.6|4617
1635948000000|2021-11-03 14:00:00|1930.2|1929.8|1931.8|1931.6|1936.6|1936.2|1927.2|1927|3875
1635951600000|2021-11-03 15:00:00|1932|1931.4|1935.2|1934.8|1935.6|1935.2|1925.4|1925|5082
1635955200000|2021-11-03 16:00:00|1935|1934.6|1935|1934.4|1938.4|1938|1932.6|1932.2|675
1636012800000|2021-11-04 08:00:00|1936|1934.6|1960|1959.6|1960.8|1960.6|1936|1934.6|1668109
1636016400000|2021-11-04 09:00:00|1959.8|1959.4|1953.6|1953.2|1966|1965.8|1949.4|1949|369304
1636020000000|2021-11-04 10:00:00|1953.4|1953|1952.6|1952.2|1959.4|1959|1951.6|1951.4|3298
1636023600000|2021-11-04 11:00:00|1952.8|1952.4|1951.6|1951.4|1954|1953.4|1947.4|1947.2|2693
1636027200000|2021-11-04 12:00:00|1951.8|1951.6|1961.4|1961|1964|1963.6|1949.4|1949|106239
1636030800000|2021-11-04 13:00:00|1961.6|1961.2|1959.6|1959|1973.6|1973.4|1954.6|1954.2|1335529
1636034400000|2021-11-04 14:00:00|1959.8|1959.2|1961.2|1960.8|1964.2|1964|1946.6|1945.8|2043619
1636038000000|2021-11-04 15:00:00|1961|1960.6|1950|1949.8|1962.4|1962|1944.6|1944.4|1554676
1636041600000|2021-11-04 16:00:00|1949.8|1949.6|1950.2|1949.4|1957.8|1957.2|1948.8|1948.4|812370
1636099200000|2021-11-05 08:00:00|1941.2|1940.6|1951.4|1951.2|1952|1951.6|1937.4|1936|1353448
1636102800000|2021-11-05 09:00:00|1951.2|1951|1961.8|1961.2|1962.8|1962.6|1946.4|1946|821061
1636106400000|2021-11-05 10:00:00|1962|1961.4|1960.2|1959.8|1962|1961.6|1949.4|1949|684647
1636110000000|2021-11-05 11:00:00|1960|1959.6|1970|1969.6|1975.8|1975.4|1959.2|1958.8|937607
1636113600000|2021-11-05 12:00:00|1970.2|1969.8|1985.8|1985.4|1986|1985.8|1969.6|1969.2|754359
1636117200000|2021-11-05 13:00:00|1985.6|1985.2|1971.4|1971.2|1987|1986.8|1971|1970.4|904595
1636120800000|2021-11-05 14:00:00|1971.2|1970.8|1970.2|1969.8|1976|1975.4|1967|1966.6|938336
1636124400000|2021-11-05 15:00:00|1970|1970|1974.8|1974.4|1978.2|1978|1969.8|1969.4|803469
1636128000000|2021-11-05 16:00:00|1975|1974.6|1976.6|1976|1977.6|1977.2|1972|1971.8|418997
1636358400000|2021-11-08 08:00:00|1991.8|1991|2007|2006.5|2011.5|2011|1987.2|1986.2|2015101
1636362000000|2021-11-08 09:00:00|2006.5|2006|2000.5|2000|2014|2013.5|1999.8|1999.4|951028
1636365600000|2021-11-08 10:00:00|2000|1999.8|1997.8|1997.4|2002|2001.5|1989.4|1989.2|670996
1636369200000|2021-11-08 11:00:00|1997.6|1997.2|1995.2|1995|2005|2004.5|1995.2|1995|654836
1636372800000|2021-11-08 12:00:00|1995.4|1994.8|1990|1989.8|1997|1996.8|1983|1982.4|1034743
1636376400000|2021-11-08 13:00:00|1990.2|1990|1983.2|1982.8|1992.8|1992.4|1982|1981.8|725501
1636380000000|2021-11-08 14:00:00|1983|1982.6|1993|1992.8|1996.6|1996.4|1978.6|1978.2|1224138
1636383600000|2021-11-08 15:00:00|1993.2|1992.6|1984.2|1984|1995.4|1994.8|1984.2|1984|1211730
1636387200000|2021-11-08 16:00:00|1984.4|1984.2|1983.8|1983.6|1987|1986.8|1980.6|1980.4|853822
1636444800000|2021-11-09 08:00:00|1981.8|1980.6|1991.6|1991.2|1992|1991.8|1977|1976.4|1063428
1636448400000|2021-11-09 09:00:00|1991.4|1991|1994.4|1993.8|1997|1996.8|1991.2|1990.8|706715
1636452000000|2021-11-09 10:00:00|1994.6|1994|1993.8|1993.6|1999.8|1999.6|1991.2|1990.8|823525
1636455600000|2021-11-09 11:00:00|1994|1993.4|1993.2|1992.8|1995|1994.8|1988.8|1988.4|442409
1636459200000|2021-11-09 12:00:00|1993.4|1993|1989|1988.6|1996.2|1996|1988|1987.6|640516
1636462800000|2021-11-09 13:00:00|1989.2|1988.8|1981.2|1981|1990|1989.8|1980.6|1980.4|509703
1636466400000|2021-11-09 14:00:00|1981.4|1981.2|1963.4|1962.8|1988.4|1988.2|1961.2|1961|1093739
1636470000000|2021-11-09 15:00:00|1963.6|1963|1968.6|1968.2|1968.8|1968.6|1956.4|1956.2|1433629
1636473600000|2021-11-09 16:00:00|1968.8|1968.4|1970.4|1970.2|1973.6|1973.2|1966.4|1966.2|402140
1636531200000|2021-11-10 08:00:00|1984|1983.8|1984.6|1984|1998.8|1998.2|1983.2|1982.8|1687799
1636534800000|2021-11-10 09:00:00|1984.4|1984.2|1980|1979.6|1987|1986.6|1976|1975.6|989667
1636538400000|2021-11-10 10:00:00|1980.2|1979.8|1988|1987.4|1988|1987.6|1978.2|1978|1185299
1636542000000|2021-11-10 11:00:00|1987.8|1987.2|1985.8|1985.6|1990|1989.8|1979.8|1979.4|889301
1636545600000|2021-11-10 12:00:00|1986|1985.8|1990.2|1989.8|1991.8|1991.6|1985.4|1985.2|62701
1636549200000|2021-11-10 13:00:00|1990.4|1990|1987|1986.6|1992.6|1992.2|1982.2|1981.4|1580
1636552800000|2021-11-10 14:00:00|1986.8|1986.4|1978.8|1978.4|1991.2|1991|1976|1975.8|1634
1636556400000|2021-11-10 15:00:00|1979|1978.6|1962.8|1962.6|1979.8|1979.6|1962.6|1962.4|931781
1636560000000|2021-11-10 16:00:00|1963|1962.8|1970.6|1970.2|1972.4|1972|1960.6|1960.2|1020790
1636617600000|2021-11-11 08:00:00|1943.8|1940|1940.8|1940.4|1949.8|1949.6|1930.6|1930.2|1711989
1636621200000|2021-11-11 09:00:00|1941|1940.6|1941.4|1941.2|1943.8|1943.6|1931.8|1931.2|889047
1636624800000|2021-11-11 10:00:00|1941.6|1941.4|1946.4|1946.2|1946.8|1946.6|1935.4|1935|1104515
1636628400000|2021-11-11 11:00:00|1946.2|1946|1936.4|1936|1947|1946.8|1934.8|1934.4|931519
1636632000000|2021-11-11 12:00:00|1936.2|1935.8|1940.6|1940.4|1941|1940.8|1934.6|1934.4|401844
1636635600000|2021-11-11 13:00:00|1940.4|1940.2|1944.8|1944.4|1945|1944.8|1933|1932.8|585372
1636639200000|2021-11-11 14:00:00|1944.6|1944.2|1949.2|1948.6|1951.4|1951.2|1939.8|1939.4|1073635
1636642800000|2021-11-11 15:00:00|1949.4|1948.8|1954|1953.8|1957|1956.8|1947.8|1947.4|1034689
1636646400000|2021-11-11 16:00:00|1954.2|1954|1950.8|1950.4|1956.6|1956.4|1950.6|1950|356247
1636704000000|2021-11-12 08:00:00|1941|1940.2|1929.4|1929|1948.6|1947.6|1926.6|1926.2|1562536
1636707600000|2021-11-12 09:00:00|1929.6|1929.2|1925.6|1925.2|1930.8|1930.4|1918.6|1918.2|867956
1636711200000|2021-11-12 10:00:00|1925.4|1925|1925|1924.6|1930.8|1930.4|1921.8|1921.6|660213
1636714800000|2021-11-12 11:00:00|1924.8|1924.8|1924.6|1924.4|1926.8|1926.4|1921.8|1921.4|528014
1636718400000|2021-11-12 12:00:00|1924.4|1924.2|1925.6|1925.4|1931.8|1931.6|1921.4|1921.2|590954
1636722000000|2021-11-12 13:00:00|1925.4|1925.2|1933.6|1933.2|1933.6|1933.4|1923.8|1923.4|527744
1636725600000|2021-11-12 14:00:00|1933.4|1933|1934.8|1934.6|1937.2|1936.8|1923.6|1923.4|1046645
1636729200000|2021-11-12 15:00:00|1934.6|1934.4|1928.2|1928|1936.4|1936.2|1927.2|1926.8|1293952
1636732800000|2021-11-12 16:00:00|1928.4|1928.2|1930|1929.4|1933|1932.6|1928.4|1928.2|424675
1636963200000|2021-11-15 08:00:00|1931.4|1930.2|1974.6|1974.2|1977|1976.8|1930.8|1929.6|2251710
1636966800000|2021-11-15 09:00:00|1974.4|1974|1971.2|1970.8|1975.8|1975.4|1966.4|1966.2|807382
1636970400000|2021-11-15 10:00:00|1971.6|1971.2|1963.6|1963.2|1972.2|1971.6|1959|1958.4|3183612
1636974000000|2021-11-15 11:00:00|1962|1961.8|1960.4|1960.2|1963.8|1963.6|1957|1956.6|5505
1636977600000|2021-11-15 12:00:00|1960.2|1960|1960.8|1960.6|1961|1960.6|1957.2|1957|2337
1636981200000|2021-11-15 13:00:00|1960.6|1960.4|1966.8|1966.6|1970.6|1970.4|1959.8|1959.6|488484
1636984800000|2021-11-15 14:00:00|1966.6|1966.4|1957.8|1957.4|1970|1969.8|1949.4|1949.2|1798594
1636988400000|2021-11-15 15:00:00|1957.6|1957.2|1957.6|1957.2|1962|1961.6|1949.8|1949.4|1280749
1636992000000|2021-11-15 16:00:00|1957.4|1957.4|1972|1971.8|1973|1972.4|1957|1956.6|997018
1637049600000|2021-11-16 08:00:00|1989|1986.6|1992|1991.6|2006.5|2006|1988.2|1986.4|1746297
1637053200000|2021-11-16 09:00:00|1991.8|1991.4|2008.5|2008|2008.5|2008|1983.8|1983.6|1227
1637056800000|2021-11-16 10:00:00|2009|2008.5|2019|2018.5|2031|2030.5|2008|2007.5|123528
1637060400000|2021-11-16 11:00:00|2019.5|2019|2015|2014|2020.5|2020|2009|2008.5|903955
1637064000000|2021-11-16 12:00:00|2014.5|2013.5|2018.5|2018|2022|2021.5|2014|2013|558833
1637067600000|2021-11-16 13:00:00|2019|2018.5|2016|2015.5|2020.5|2020|2011|2010.5|833529
1637071200000|2021-11-16 14:00:00|2015.5|2015|2016.5|2016|2020|2019|2009|2008.5|1712147
1637074800000|2021-11-16 15:00:00|2017|2016.5|2010|2009.5|2020|2019.5|2006|2005.5|1699049
1637078400000|2021-11-16 16:00:00|2009.5|2009|2019|2016|2021|2020.5|2008.5|2008|878240
1637136000000|2021-11-17 08:00:00|2009.5|2006.5|2010|2009.5|2018|2017|2003|2002|954008
1637139600000|2021-11-17 09:00:00|2009.5|2009|1995.6|1995|2014.5|2014|1990.6|1990.2|1951845
1637143200000|2021-11-17 10:00:00|1995.4|1995.2|1997.2|1996.8|1999|1998.8|1990.2|1990|671200
1637146800000|2021-11-17 11:00:00|1997|1996.6|1994.8|1994.4|1999.4|1999.2|1992.8|1992.4|471976
1637150400000|2021-11-17 12:00:00|1995|1994.6|1996.2|1996|1999|1998.6|1992.6|1992.4|684319
1637154000000|2021-11-17 13:00:00|1996.4|1996.2|1996.2|1995.8|1997.4|1997|1991.2|1991|0
1637157600000|2021-11-17 14:00:00|1996.4|1996|2010|2009|2014.5|2014|1995|1994.6|0
1637161200000|2021-11-17 15:00:00|2009.5|2008.5|2016|2015.5|2024|2023.5|2008|2007.5|517072
1637164800000|2021-11-17 16:00:00|2015.5|2015|2012|2011|2016.5|2016|2010|2009.5|8082
1637222400000|2021-11-18 08:00:00|1986|1985.4|1982.6|1982|1989.8|1989|1973.8|1973.2|1523654
1637226000000|2021-11-18 09:00:00|1982.4|1982.2|1986.6|1986|1988|1987.8|1980.2|1979.8|592638
1637229600000|2021-11-18 10:00:00|1986.4|1985.8|1976.6|1976.4|1989.2|1989|1973.4|1973.2|5951
1637233200000|2021-11-18 11:00:00|1976.4|1976.2|1976.4|1976.2|1979|1978.8|1972|1971.6|695
1637236800000|2021-11-18 12:00:00|1976.2|1976|1970.2|1970|1977|1976.6|1968.8|1968.6|868
1637240400000|2021-11-18 13:00:00|1970|1969.8|1970.8|1970.6|1976.4|1976|1970|1969.6|758
1637244000000|2021-11-18 14:00:00|1971|1970.4|1967|1966.6|1984|1983.6|1967|1966.4|745752
1637247600000|2021-11-18 15:00:00|1966.8|1966.4|1968.8|1968.6|1969.2|1969|1958.4|1958|1005348
1637251200000|2021-11-18 16:00:00|1969|1968.4|1974.8|1974.2|1980|1979.8|1968|1967.6|816288
1637308800000|2021-11-19 08:00:00|1989|1988.4|1985.8|1985.4|2001.5|2000|1981.8|1981.6|2741308
1637312400000|2021-11-19 09:00:00|1985.6|1985|1960.4|1960|1986.8|1986.6|1957.8|1957.4|791182
1637316000000|2021-11-19 10:00:00|1960.2|1959.8|1946.4|1946|1960.8|1960.2|1946|1945.6|1554641
1637319600000|2021-11-19 11:00:00|1946.2|1945.8|1936.2|1935.8|1955.2|1954.6|1933.8|1933.4|822897
1637323200000|2021-11-19 12:00:00|1936.4|1936.2|1920.4|1920|1937.4|1937|1915.4|1915.2|1340194
1637326800000|2021-11-19 13:00:00|1920.6|1920.2|1918.2|1918|1922.4|1921.8|1915.6|1915.2|1401278
1637330400000|2021-11-19 14:00:00|1918|1917.8|1924.4|1924.2|1938|1937.2|1910.8|1910.6|2978137
1637334000000|2021-11-19 15:00:00|1924.2|1924|1922.8|1922.4|1924.2|1924|1914.4|1914|1037753
1637337600000|2021-11-19 16:00:00|1922.6|1922.2|1918.8|1918.2|1922.6|1922.4|1914|1913.8|920937
1637568000000|2021-11-22 08:00:00|1914|1912.4|1923.4|1923|1935.4|1934.8|1911.6|1910.4|1377711
1637571600000|2021-11-22 09:00:00|1923.2|1922.8|1922.4|1922|1928.8|1928.4|1917|1916.8|371459
1637575200000|2021-11-22 10:00:00|1922.2|1921.8|1912.8|1912.4|1929.2|1929|1910.4|1910.2|545071
1637578800000|2021-11-22 11:00:00|1912.6|1912.6|1900.2|1899.8|1915|1914.8|1896.8|1896.2|1109695
1637582400000|2021-11-22 12:00:00|1900|1899.6|1892.4|1892.2|1902.2|1901.6|1889.2|1889|1175436
1637586000000|2021-11-22 13:00:00|1892.2|1892|1898.2|1898|1900|1899.8|1883.8|1883.4|982397
1637589600000|2021-11-22 14:00:00|1898|1897.8|1911|1910.8|1916.2|1915.8|1894|1893.6|1349984
1637593200000|2021-11-22 15:00:00|1911.4|1910.6|1928.6|1928.2|1929|1928.8|1910.6|1910|1522952
1637596800000|2021-11-22 16:00:00|1928.8|1928.4|1925.4|1924.8|1931|1930.6|1923.6|1923.2|666211
1637654400000|2021-11-23 08:00:00|1909.8|1907.8|1904.2|1903.6|1929.6|1929.4|1901.2|1901|1300407
1637658000000|2021-11-23 09:00:00|1903.8|1903.8|1908|1907.6|1914.2|1913.8|1898.8|1898|645874
1637661600000|2021-11-23 10:00:00|1908.2|1907.8|1905.4|1905.2|1908.8|1908.4|1899.4|1899|485878
1637665200000|2021-11-23 11:00:00|1905.6|1905|1906.8|1906.6|1907.6|1907.4|1899.2|1899|401207
1637668800000|2021-11-23 12:00:00|1907|1906.8|1925.2|1924.6|1926.4|1926.2|1898.8|1898.2|1189158
1637672400000|2021-11-23 13:00:00|1925|1924.4|1918.8|1918.4|1925.4|1925.2|1915|1914.6|702768
1637676000000|2021-11-23 14:00:00|1919|1918.6|1941.2|1940.6|1947|1946.6|1919|1918.6|1459604
1637679600000|2021-11-23 15:00:00|1941.4|1940.8|1949.8|1949.4|1959|1958.6|1938|1937.4|1763883
1637683200000|2021-11-23 16:00:00|1949.6|1949.2|1946.6|1946|1952|1951.8|1943.2|1943|628725
1637740800000|2021-11-24 08:00:00|1954|1953|1977.2|1976.4|1981.6|1981.2|1951.4|1950.6|3949696
1637744400000|2021-11-24 09:00:00|1977|1976.6|1963|1962.4|1978.4|1978|1954.4|1953.6|1300000
1637748000000|2021-11-24 10:00:00|1962.8|1962.8|1951.2|1950.8|1963.2|1962.8|1951|1950.6|0
1637751600000|2021-11-24 11:00:00|1951.4|1951|1950.4|1950.2|1955|1954.8|1948.6|1948.2|0
1637755200000|2021-11-24 12:00:00|1950.6|1950.4|1948.2|1948|1955.4|1955|1946.2|1946|0
1637758800000|2021-11-24 13:00:00|1948.4|1948.2|1951.8|1951.2|1953.4|1952.8|1944.2|1943.8|677
1637762400000|2021-11-24 14:00:00|1951.6|1951|1971|1970.6|1972|1971.8|1946|1945.6|7695
1637766000000|2021-11-24 15:00:00|1970.8|1970.2|1973|1972.8|1976.2|1976|1964|1963.8|2254
1637769600000|2021-11-24 16:00:00|1973.2|1973|1975|1974.4|1976.6|1976.4|1972.4|1972|561678
1637827200000|2021-11-25 08:00:00|1974.8|1972.2|1954.2|1953.8|1974.8|1972.6|1951.6|1951.2|820427
1637830800000|2021-11-25 09:00:00|1954.4|1954|1957.6|1957.4|1958.6|1958.4|1949.6|1949.4|416999
1637834400000|2021-11-25 10:00:00|1957.8|1957.6|1958.4|1958|1958.8|1958.4|1949.4|1949|1490312
1637838000000|2021-11-25 11:00:00|1958.2|1957.8|1959.2|1958.8|1961.2|1960.8|1955.8|1955.6|178
1637841600000|2021-11-25 12:00:00|1959.4|1959|1954|1953.8|1959.8|1959.6|1953.2|1953|406
1637845200000|2021-11-25 13:00:00|1953.8|1953.6|1952.8|1952.4|1954.8|1954.4|1949.6|1949.2|598
1637848800000|2021-11-25 14:00:00|1952.6|1952.2|1957.6|1957.2|1957.8|1957.6|1950.2|1950|0
1637852400000|2021-11-25 15:00:00|1957.8|1957.4|1956|1955.6|1959.8|1959.6|1951.4|1951|276382
1637856000000|2021-11-25 16:00:00|1955.8|1955.4|1959.4|1959|1960.6|1960.2|1955.2|1955|501672
1637913600000|2021-11-26 08:00:00|1873.8|1850|1866.8|1865.8|1873.8|1868|1814.8|1814|5846825
1637917200000|2021-11-26 09:00:00|1867|1866|1859.2|1858.8|1868.6|1868|1850.8|1850.4|2154075
1637920800000|2021-11-26 10:00:00|1859|1858.6|1864.8|1864.6|1871.4|1871|1852.8|1852.6|1528333
1637924400000|2021-11-26 11:00:00|1865|1864.8|1859|1858.6|1868.2|1867.8|1857|1856.6|1213431
1637928000000|2021-11-26 12:00:00|1858.8|1858.4|1857.4|1857|1869.8|1869.4|1856.6|1856.4|1005372
1637931600000|2021-11-26 13:00:00|1857.6|1856.8|1855.4|1855|1862.2|1861.8|1852.4|1852|813777
1637935200000|2021-11-26 14:00:00|1855.2|1854.8|1854.2|1853.8|1856.2|1855.8|1842.6|1842.2|2094424
1637938800000|2021-11-26 15:00:00|1854|1853.6|1844.2|1844|1857|1856.6|1842.6|1842.2|2485971
1637942400000|2021-11-26 16:00:00|1844|1843.8|1837.2|1834.6|1846.6|1846.2|1832|1831.8|1600267
1638172800000|2021-11-29 08:00:00|1888|1884.8|1874.2|1873.8|1899|1897.4|1867.2|1865.8|2838902
1638176400000|2021-11-29 09:00:00|1874|1873.6|1871.8|1871.2|1888|1887.6|1871.2|1870.8|1267559
1638180000000|2021-11-29 10:00:00|1872|1871.4|1896.2|1895.8|1898.4|1898|1871.8|1871.2|994830
1638183600000|2021-11-29 11:00:00|1896|1895.6|1905.8|1905.4|1909.4|1909.2|1895.6|1895.2|922067
1638187200000|2021-11-29 12:00:00|1905.6|1905.6|1915.4|1915|1920.4|1920.2|1902.2|1901.8|870628
1638190800000|2021-11-29 13:00:00|1915.6|1915.2|1919|1918.6|1925.6|1925.2|1912.8|1912.4|727912
1638194400000|2021-11-29 14:00:00|1918.8|1918.8|1901|1900.8|1929|1928.8|1897.2|1896.6|1451659
1638198000000|2021-11-29 15:00:00|1901.2|1900.4|1893.4|1893|1902|1901.4|1883.8|1883.4|1163943
1638201600000|2021-11-29 16:00:00|1893.2|1892.8|1890.4|1889.6|1896.8|1896.4|1888.6|1888.2|881195
1638259200000|2021-11-30 08:00:00|1843.4|1838.4|1846.2|1846|1866|1865|1831.6|1830.2|2750163
1638262800000|2021-11-30 09:00:00|1846.4|1845.8|1827.6|1827.2|1846.4|1845.8|1822|1821.8|1791480
1638266400000|2021-11-30 10:00:00|1827.4|1827|1831.4|1831|1835.4|1834.8|1820.2|1820|1461320
1638270000000|2021-11-30 11:00:00|1831.2|1831.2|1834|1833.6|1838|1837.8|1823|1822.6|1268854
1638273600000|2021-11-30 12:00:00|1833.6|1833.4|1836.6|1836.2|1845|1844.4|1831.2|1831|846722
1638277200000|2021-11-30 13:00:00|1836.8|1836.4|1847.4|1846.8|1848|1847.6|1825.6|1825.2|1037422
1638280800000|2021-11-30 14:00:00|1846.8|1846.6|1844.8|1844.4|1852|1851.8|1836.8|1836.2|2032549
1638284400000|2021-11-30 15:00:00|1844.6|1844.2|1860.4|1860.2|1867.8|1867.4|1840|1839.4|2777625
1638288000000|2021-11-30 16:00:00|1860.6|1860|1861.6|1861.2|1872.8|1872.4|1855.6|1855.2|1454813
1638345600000|2021-12-01 08:00:00|1890.4|1887.2|1910.8|1910.4|1914.6|1914.2|1885|1884.6|2005399
1638349200000|2021-12-01 09:00:00|1910.6|1910.2|1911.4|1911|1916.6|1916.2|1905.6|1905.2|1100667
1638352800000|2021-12-01 10:00:00|1911.2|1910.8|1913.8|1913.4|1916.2|1916|1904.8|1904.4|745655
1638356400000|2021-12-01 11:00:00|1914|1913.6|1914.6|1914.4|1915.2|1915|1905|1904.6|1256645
1638360000000|2021-12-01 12:00:00|1914.8|1914.6|1913.8|1913.4|1919.4|1919.2|1909.8|1909.6|864142
1638363600000|2021-12-01 13:00:00|1913.6|1913.6|1910.4|1910|1914|1913.6|1905.8|1905.6|978728
1638367200000|2021-12-01 14:00:00|1910.2|1909.8|1887.8|1887.4|1911.6|1911.2|1885|1884.2|1399506
1638370800000|2021-12-01 15:00:00|1887.6|1887.2|1898.6|1898.2|1900|1899.8|1885.8|1885.6|1254156
1638374400000|2021-12-01 16:00:00|1898.4|1898|1897|1896.2|1903.4|1903|1895.2|1895|788795
1638432000000|2021-12-02 08:00:00|1863.8|1862|1901.2|1900.8|1902|1901.6|1861.4|1860|1680757
1638435600000|2021-12-02 09:00:00|1901|1900.6|1910|1909.8|1913.4|1912.8|1899|1898.6|1205357
1638439200000|2021-12-02 10:00:00|1910.2|1909.6|1919.8|1919.6|1921|1920.6|1898.4|1897.8|1311520
1638442800000|2021-12-02 11:00:00|1919.6|1919.4|1917.2|1916.8|1921|1920.6|1911.4|1911|734229
1638446400000|2021-12-02 12:00:00|1917.4|1917|1903.6|1903.2|1919.8|1919.4|1898|1897.6|1202496
1638450000000|2021-12-02 13:00:00|1903.4|1903|1894.8|1894.4|1910.6|1910.2|1894.6|1894.2|883284
1638453600000|2021-12-02 14:00:00|1894.6|1894|1916.8|1916.2|1916.8|1916.4|1876.6|1876.2|2600988
1638457200000|2021-12-02 15:00:00|1916.6|1916.4|1927.8|1927.4|1930|1929.6|1908.2|1908|2217984
1638460800000|2021-12-02 16:00:00|1928|1927.6|1926.6|1926|1934.4|1934|1925.2|1924.8|1341311
1638518400000|2021-12-03 08:00:00|1956|1954.8|1943.2|1942.6|1960.4|1959.4|1940.6|1940.2|2018216
1638522000000|2021-12-03 09:00:00|1943|1942.8|1949.6|1949|1954|1953.6|1937.6|1937|1084207
1638525600000|2021-12-03 10:00:00|1949.8|1949.2|1943.6|1943.2|1951.4|1951|1939.6|1939.2|1072784
1638529200000|2021-12-03 11:00:00|1943.4|1943|1960|1959.6|1960|1959.8|1943.2|1942.8|1067604
1638532800000|2021-12-03 12:00:00|1959.8|1959.4|1955.8|1955.6|1961.2|1961|1953.4|1953|764402
1638536400000|2021-12-03 13:00:00|1955.6|1955.4|1947.8|1947.6|1960.4|1960|1944.4|1944|982607
1638540000000|2021-12-03 14:00:00|1947.6|1947.4|1947.8|1947.2|1966|1965.6|1944.4|1943.8|1657496
1638543600000|2021-12-03 15:00:00|1947.6|1947|1936.2|1935.8|1954|1953.8|1934.4|1934|1736624
1638547200000|2021-12-03 16:00:00|1936.4|1936|1932.8|1932.2|1941.8|1941.4|1931.4|1931|705563
1638777600000|2021-12-06 08:00:00|1951.4|1950|1973.8|1973.4|1976|1975.6|1950.2|1949|1842732
1638781200000|2021-12-06 09:00:00|1973.6|1973.2|1970.6|1970.2|1983.6|1983.4|1968.2|1968|1265873
1638784800000|2021-12-06 10:00:00|1970.8|1970.4|1978|1977.6|1981.8|1981.2|1968.4|1968|792410
1638788400000|2021-12-06 11:00:00|1978.2|1977.8|1987.8|1987.4|1990|1989.8|1977.6|1977.4|971661
1638792000000|2021-12-06 12:00:00|1988|1987.6|1987.6|1987.2|1990.2|1990|1983.4|1983.2|719636
1638795600000|2021-12-06 13:00:00|1987.4|1987|1987|1986.8|1992.4|1992.2|1983.6|1983.4|941272
1638799200000|2021-12-06 14:00:00|1986.8|1986.6|1975.8|1975.4|1988.8|1988.4|1968|1967.4|2057018
1638802800000|2021-12-06 15:00:00|1976|1975.6|1985|1984.6|1985.6|1985.2|1970.4|1970|1672484
1638806400000|2021-12-06 16:00:00|1985.2|1984.8|1983.4|1982.8|1986.4|1986.2|1978|1977.8|774677
1638864000000|2021-12-07 08:00:00|1995.6|1995|2009.5|2009|2010|2009.5|1995|1994|2659353
1638867600000|2021-12-07 09:00:00|2009|2008.5|1999.6|1999.2|2014|2013.5|1996.2|1996|1218680
1638871200000|2021-12-07 10:00:00|2000|1999.4|1993.4|1993|2001.5|2001|1990.4|1990|893473
1638874800000|2021-12-07 11:00:00|1993.4|1993|1991.4|1990.8|1994.2|1993.6|1989.8|1989.4|57121
1638878400000|2021-12-07 12:00:00|1990|1989.6|1986.2|1986|1991|1990.8|1984.4|1984.2|596096
1638882000000|2021-12-07 13:00:00|1986|1985.8|1986.8|1986.6|1988.6|1988.2|1982.8|1982.6|573902
1638885600000|2021-12-07 14:00:00|1987|1986.4|1999.2|1998.8|2000|1999.8|1983|1982.6|1487825
1638889200000|2021-12-07 15:00:00|1999.4|1999|2002|2001|2005|2004.5|1997.6|1997.2|1968082
1638892800000|2021-12-07 16:00:00|2002.5|2001.5|2003|1999.8|2004.5|2003.5|2000.5|1999.8|701402
1638950400000|2021-12-08 08:00:00|1985.4|1982.2|1976.4|1976|1994.8|1993.2|1969.6|1969.4|1596131
1638954000000|2021-12-08 09:00:00|1976.2|1975.8|1980|1979.6|1981|1980.8|1971.6|1971.2|655808
1638957600000|2021-12-08 10:00:00|1980.2|1979.8|1963|1962.8|1982.6|1982.4|1962.4|1962|793175
1638961200000|2021-12-08 11:00:00|1962.8|1962.6|1986.2|1985.4|1991.6|1991|1957.6|1957.2|1378039
1638964800000|2021-12-08 12:00:00|1986.4|1985.6|1984.8|1984.6|1989.2|1988.8|1978.2|1978|586893
1638968400000|2021-12-08 13:00:00|1985|1984.8|1987.2|1987|1988.8|1988.6|1980.2|1980|550148
1638972000000|2021-12-08 14:00:00|1987|1986.8|1982.4|1982|1995.6|1995.2|1978.8|1978.4|1436605
1638975600000|2021-12-08 15:00:00|1982.2|1981.8|1975.8|1975.4|1985|1984.8|1970.6|1970.2|1232159
1638979200000|2021-12-08 16:00:00|1975.6|1975.6|1976|1975.8|1977|1976.8|1970.8|1970.6|464770
1639036800000|2021-12-09 08:00:00|1970|1969.2|1955.4|1955|1977.6|1977.4|1953|1952.6|1246726
1639040400000|2021-12-09 09:00:00|1955.6|1955.2|1959.4|1959.2|1961.8|1961.4|1952.8|1952.2|570562
1639044000000|2021-12-09 10:00:00|1959.2|1959|1962|1961.6|1964.4|1964|1950.8|1950.6|418635
1639047600000|2021-12-09 11:00:00|1961.8|1961.4|1957.6|1957.4|1963.4|1963|1954.6|1954.2|346411
1639051200000|2021-12-09 12:00:00|1957.8|1957.6|1949.2|1948.8|1959.8|1959.6|1947.2|1947|611092
1639054800000|2021-12-09 13:00:00|1949|1948.6|1949.4|1949|1952|1951.6|1940.8|1940.4|840736
1639058400000|2021-12-09 14:00:00|1949.6|1949.2|1943.2|1942.8|1953|1952.6|1934.4|1934|1186328
1639062000000|2021-12-09 15:00:00|1943.4|1942.6|1953.6|1953.4|1955.8|1955.4|1941.2|1941|1111661
1639065600000|2021-12-09 16:00:00|1953.8|1953.6|1954.6|1952|1954.8|1954.4|1950.2|1950|411329
1639123200000|2021-12-10 08:00:00|1940|1939|1955.2|1954.8|1957|1956.8|1935.4|1933.2|850672
1639126800000|2021-12-10 09:00:00|1955.4|1955|1959.6|1959.2|1960|1959.8|1950|1949.6|573843
1639130400000|2021-12-10 10:00:00|1959.8|1959.4|1962|1961.6|1964.4|1964.2|1955.8|1955.4|513766
1639134000000|2021-12-10 11:00:00|1962.2|1961.8|1967.6|1967.4|1969.4|1969.2|1958.8|1958.6|610913
1639137600000|2021-12-10 12:00:00|1967.8|1967.2|1969.6|1969.2|1972|1971.6|1962.6|1962.2|582663
1639141200000|2021-12-10 13:00:00|1969.8|1969.4|1968.2|1968|1972.6|1972.4|1965|1964.6|556894
1639144800000|2021-12-10 14:00:00|1968.4|1968.2|1952.4|1951.8|1969.8|1969.6|1949.2|1948.6|984146
1639148400000|2021-12-10 15:00:00|1952.2|1951.6|1949.4|1949|1953.8|1953.2|1942.8|1942.4|852575
1639152000000|2021-12-10 16:00:00|1949.2|1948.8|1942.8|1942.2|1949.6|1949.2|1942|1941.8|517017
1639382400000|2021-12-13 08:00:00|1951.4|1950.2|1947|1946.4|1954.6|1954.2|1943.8|1943|788680
1639386000000|2021-12-13 09:00:00|1946.8|1946.6|1943.8|1943.4|1951|1950.8|1942.4|1942.2|637452
1639389600000|2021-12-13 10:00:00|1943.6|1943.6|1935.2|1934.8|1944.6|1944.2|1933.2|1933|541053
1639393200000|2021-12-13 11:00:00|1935|1934.6|1928.2|1928|1939.4|1939|1926.4|1926.2|535432
1639396800000|2021-12-13 12:00:00|1928|1927.8|1922.6|1922.2|1928|1927.8|1919.2|1919|512659
1639400400000|2021-12-13 13:00:00|1922.4|1922.4|1923.8|1923.2|1925.6|1925.4|1919.2|1919|497575
1639404000000|2021-12-13 14:00:00|1924|1923.4|1913.8|1913.4|1924.2|1924|1906.4|1906|1197523
1639407600000|2021-12-13 15:00:00|1913.6|1913.2|1900.6|1900.2|1916.4|1916.2|1898.2|1898|1581722
1639411200000|2021-12-13 16:00:00|1900.4|1900|1895.6|1893.6|1901.2|1900.8|1893.6|1893.2|1081682
1639468800000|2021-12-14 08:00:00|1895.2|1891|1909.2|1908.8|1912|1911.6|1893|1891|1073325
1639472400000|2021-12-14 09:00:00|1909.4|1909|1894.6|1894.2|1910|1909.8|1892.4|1892|768412
1639476000000|2021-12-14 10:00:00|1894.4|1894|1899.4|1899|1902.8|1902.4|1893.6|1893.2|408522
1639479600000|2021-12-14 11:00:00|1899.2|1898.8|1896.4|1896|1902.8|1902.4|1893|1892.6|809
1639483200000|2021-12-14 12:00:00|1896.2|1895.8|1900.6|1900.4|1902.4|1902.2|1893.8|1893.4|89681
1639486800000|2021-12-14 13:00:00|1900.8|1900.6|1892.8|1892.4|1903.6|1903.2|1892.6|1892.4|448374
1639490400000|2021-12-14 14:00:00|1892.6|1892.2|1914|1913.6|1917.6|1917.4|1886.6|1886.2|1333532
1639494000000|2021-12-14 15:00:00|1913.8|1913.4|1907.4|1907.2|1918.8|1918.4|1906.2|1905.8|1104207
1639497600000|2021-12-14 16:00:00|1907.2|1907|1909.8|1907|1909.8|1909.4|1905|1904.6|730788
1639555200000|2021-12-15 08:00:00|1894.6|1892|1883|1882.6|1902.2|1900.8|1881.6|1881.2|1019023
1639558800000|2021-12-15 09:00:00|1882.8|1882.8|1881.2|1881|1888.8|1888.6|1879.8|1879.6|541546
1639562400000|2021-12-15 10:00:00|1881|1880.8|1886|1885.8|1886|1885.8|1878.4|1878.2|574002
1639566000000|2021-12-15 11:00:00|1885.8|1885.6|1886.2|1885.8|1887|1886.8|1881|1880.6|310165
1639569600000|2021-12-15 12:00:00|1886.4|1886|1886.6|1886.4|1890.6|1890.4|1884.4|1884|415315
1639573200000|2021-12-15 13:00:00|1886.8|1886.6|1886|1885.8|1888.6|1888|1881.4|1880.8|234578
1639576800000|2021-12-15 14:00:00|1885.8|1885.6|1873.4|1872.8|1893.6|1893.4|1868.8|1868.4|1221532
1639580400000|2021-12-15 15:00:00|1873.2|1872.6|1875.8|1875.6|1876.8|1876.4|1868.6|1868.2|920089
1639584000000|2021-12-15 16:00:00|1876|1875.8|1876.4|1875.8|1879.4|1879.2|1874.4|1874|659740
1639641600000|2021-12-16 08:00:00|1904.4|1902.4|1910.2|1909.8|1922|1921.6|1897.2|1895.8|1144793
1639645200000|2021-12-16 09:00:00|1910.4|1910|1901.8|1901.6|1914.6|1914.2|1897.2|1896.8|508900
1639648800000|2021-12-16 10:00:00|1902|1901.8|1902.8|1902.4|1907|1906.6|1898|1897.8|403720
1639652400000|2021-12-16 11:00:00|1902.6|1902.2|1906.8|1906.4|1907.2|1907|1900.8|1900.6|55680
1639656000000|2021-12-16 12:00:00|1907|1906.6|1900.6|1900.2|1910|1909.8|1899.2|1899|4681
1639659600000|2021-12-16 13:00:00|1900.4|1900.4|1905.8|1905.4|1909.8|1909.6|1898.8|1898.4|962
1639663200000|2021-12-16 14:00:00|1906|1905.6|1911.6|1911.2|1917.6|1917.2|1898.8|1898.4|665
1639666800000|2021-12-16 15:00:00|1911.4|1911|1924.4|1924|1925|1924.8|1907.8|1907.4|217499
1639670400000|2021-12-16 16:00:00|1924.6|1924.2|1922|1919.2|1924.8|1924.4|1919.2|1918.8|4713
1639728000000|2021-12-17 08:00:00|1895.4|1890.8|1899|1898.6|1907.6|1906|1890.6|1890|766036
1639731600000|2021-12-17 09:00:00|1899.2|1898.4|1904.6|1904.4|1905.6|1905.4|1889.8|1889.4|642075
1639735200000|2021-12-17 10:00:00|1904.8|1904.2|1888.6|1888.4|1906.4|1905.8|1887.2|1886.8|1434146
1639738800000|2021-12-17 11:00:00|1888.4|1888|1894.2|1894|1894.8|1894.4|1888.4|1888|435240
1639742400000|2021-12-17 12:00:00|1894.4|1893.8|1884|1883.6|1895|1894.8|1883.2|1883|404778
1639746000000|2021-12-17 13:00:00|1884.2|1883.8|1889.8|1889.6|1890.8|1890.4|1881|1880.6|467406
1639749600000|2021-12-17 14:00:00|1890|1889.8|1877.4|1877.2|1890.6|1890.4|1872|1871.4|1921064
1639753200000|2021-12-17 15:00:00|1877.6|1877|1882.8|1882.4|1884.4|1884.2|1864.6|1864.2|1924185
1639756800000|2021-12-17 16:00:00|1883|1882.6|1886|1883.2|1889.4|1889|1880.8|1880.6|536393
1639987200000|2021-12-20 08:00:00|1820.4|1818.2|1818.2|1817.6|1838.4|1837.6|1815.8|1815|2360486
1639990800000|2021-12-20 09:00:00|1818|1817.4|1827.2|1826.8|1827.4|1827|1811.2|1810.6|1030073
1639994400000|2021-12-20 10:00:00|1827|1826.6|1836|1835.6|1840.8|1840.4|1826.8|1826.4|1104565
1639998000000|2021-12-20 11:00:00|1836.2|1835.8|1845.4|1845.2|1846|1845.6|1834.2|1833.8|440075
1640001600000|2021-12-20 12:00:00|1845.6|1845.4|1837.6|1837.2|1846.2|1845.8|1837.4|1837.2|471232
1640005200000|2021-12-20 13:00:00|1837.8|1837.4|1843|1842.6|1844|1843.6|1837.4|1837.2|528724
1640008800000|2021-12-20 14:00:00|1843.2|1842.8|1831.2|1830.6|1849.6|1849.2|1826.4|1826|1266303
1640012400000|2021-12-20 15:00:00|1831|1830.4|1838|1837.8|1851.4|1850.6|1830|1829.4|962471
1640016000000|2021-12-20 16:00:00|1837.8|1837.6|1843.4|1841|1843.4|1841.4|1835.2|1835|595085
1640073600000|2021-12-21 08:00:00|1864.8|1863.8|1869|1868.4|1878|1877.2|1858|1857.6|1071259
1640077200000|2021-12-21 09:00:00|1868.8|1868.2|1863.2|1862.8|1869.8|1869.2|1861.8|1861.4|613587
1640080800000|2021-12-21 10:00:00|1863.4|1863|1869.8|1869.6|1875|1874.8|1861.8|1861.4|504811
1640084400000|2021-12-21 11:00:00|1870|1869.8|1878|1877.6|1882|1881.6|1869.8|1869.6|743663
1640088000000|2021-12-21 12:00:00|1877.8|1877.8|1880.8|1880.4|1883|1882.6|1877|1876.6|513584
1640091600000|2021-12-21 13:00:00|1881|1880.6|1882.8|1882.4|1884.2|1884|1878.4|1878|462429
1640095200000|2021-12-21 14:00:00|1883|1882.6|1892.2|1891.8|1895.4|1895|1881|1880.8|1113934
1640098800000|2021-12-21 15:00:00|1892.4|1892|1899|1898.6|1901.8|1901.2|1892.2|1892|1438762
1640102400000|2021-12-21 16:00:00|1899.2|1898.8|1905.6|1904.8|1906|1905.6|1897.6|1897.4|788942
1640160000000|2021-12-22 08:00:00|1905.8|1903.4|1896.4|1896.2|1905.8|1904.6|1890.8|1890.2|994484
1640163600000|2021-12-22 09:00:00|1896.6|1896.4|1904.8|1904.4|1909.2|1909|1895.2|1894.8|599675
1640167200000|2021-12-22 10:00:00|1905|1904.6|1909.4|1909|1910.6|1910.4|1904|1903.6|768763
1640170800000|2021-12-22 11:00:00|1909.2|1909.2|1911.4|1911.2|1911.8|1911.6|1906.8|1906.4|311401
1640174400000|2021-12-22 12:00:00|1911.2|1911|1904.4|1904.2|1912|1911.6|1904.2|1904|307356
1640178000000|2021-12-22 13:00:00|1904.2|1904|1902|1901.6|1905.4|1905.2|1896.6|1896.2|391171
1640181600000|2021-12-22 14:00:00|1902.2|1901.8|1899.8|1899.4|1906.8|1906.4|1892.8|1892.2|796323
1640185200000|2021-12-22 15:00:00|1899.6|1899.6|1913|1912.6|1915.2|1914.8|1899.6|1899|915959
1640188800000|2021-12-22 16:00:00|1913.2|1912.8|1919|1915.2|1919|1917|1909.8|1909.4|597456
1640246400000|2021-12-23 08:00:00|1928.2|1926.4|1939.8|1939.4|1939.8|1939.4|1922|1921.6|1347381
1640250000000|2021-12-23 09:00:00|1939.6|1939.2|1944.2|1944|1948.4|1948|1939.2|1938.8|1026372
1640253600000|2021-12-23 10:00:00|1944.4|1944.2|1943.2|1942.8|1946.4|1946|1941.8|1941.4|598258
1640257200000|2021-12-23 11:00:00|1943|1943|1952.8|1952.6|1953.6|1953.2|1942.2|1941.8|716764
1640260800000|2021-12-23 12:00:00|1952.6|1952.4|1951.6|1951.4|1953|1952.6|1948.2|1948|508083
1640264400000|2021-12-23 13:00:00|1951.8|1951.6|1951.2|1951|1953|1952.8|1949.4|1949|475772
1640268000000|2021-12-23 14:00:00|1951.4|1951.2|1958|1957.8|1967.6|1967|1947.2|1947|1716271
1640271600000|2021-12-23 15:00:00|1957.8|1957.6|1956.2|1955.8|1959.6|1959|1950.6|1950.2|1057829
1640275200000|2021-12-23 16:00:00|1956|1955.6|1955.8|1954.6|1957|1956.6|1953|1952.6|528979
1640332800000|2021-12-24 08:00:00|1940|1937|1949|1948.8|1950.4|1950.2|1937.6|1935|434103
1640336400000|2021-12-24 09:00:00|1949.2|1949|1954.4|1954.2|1955.2|1955|1949.2|1948.8|346496
1640340000000|2021-12-24 10:00:00|1954.6|1954.2|1957.4|1956.8|1958.2|1957.6|1953.2|1952.8|18877
1639382400000|2021-12-13 08:00:00|1951.4|1950.2|1947|1946.4|1954.6|1954.2|1943.8|1943|788680
1639386000000|2021-12-13 09:00:00|1946.8|1946.6|1943.8|1943.4|1951|1950.8|1942.4|1942.2|637452
1639389600000|2021-12-13 10:00:00|1943.6|1943.6|1935.2|1934.8|1944.6|1944.2|1933.2|1933|541053
1639393200000|2021-12-13 11:00:00|1935|1934.6|1928.2|1928|1939.4|1939|1926.4|1926.2|535432
1639396800000|2021-12-13 12:00:00|1928|1927.8|1922.6|1922.2|1928|1927.8|1919.2|1919|512659
1639400400000|2021-12-13 13:00:00|1922.4|1922.4|1923.8|1923.2|1925.6|1925.4|1919.2|1919|497575
1639404000000|2021-12-13 14:00:00|1924|1923.4|1913.8|1913.4|1924.2|1924|1906.4|1906|1197523
1639407600000|2021-12-13 15:00:00|1913.6|1913.2|1900.6|1900.2|1916.4|1916.2|1898.2|1898|1581722
1639411200000|2021-12-13 16:00:00|1900.4|1900|1895.6|1893.6|1901.2|1900.8|1893.6|1893.2|1081682
1639468800000|2021-12-14 08:00:00|1895.2|1891|1909.2|1908.8|1912|1911.6|1893|1891|1073325
1639472400000|2021-12-14 09:00:00|1909.4|1909|1894.6|1894.2|1910|1909.8|1892.4|1892|768412
1639476000000|2021-12-14 10:00:00|1894.4|1894|1899.4|1899|1902.8|1902.4|1893.6|1893.2|408522
1639479600000|2021-12-14 11:00:00|1899.2|1898.8|1896.4|1896|1902.8|1902.4|1893|1892.6|809
1639483200000|2021-12-14 12:00:00|1896.2|1895.8|1900.6|1900.4|1902.4|1902.2|1893.8|1893.4|89681
1639486800000|2021-12-14 13:00:00|1900.8|1900.6|1892.8|1892.4|1903.6|1903.2|1892.6|1892.4|448374
1639490400000|2021-12-14 14:00:00|1892.6|1892.2|1914|1913.6|1917.6|1917.4|1886.6|1886.2|1333532
1639494000000|2021-12-14 15:00:00|1913.8|1913.4|1907.4|1907.2|1918.8|1918.4|1906.2|1905.8|1104207
1639497600000|2021-12-14 16:00:00|1907.2|1907|1909.8|1907|1909.8|1909.4|1905|1904.6|730788
1639555200000|2021-12-15 08:00:00|1894.6|1892|1883|1882.6|1902.2|1900.8|1881.6|1881.2|1019023
1639558800000|2021-12-15 09:00:00|1882.8|1882.8|1881.2|1881|1888.8|1888.6|1879.8|1879.6|541546
1639562400000|2021-12-15 10:00:00|1881|1880.8|1886|1885.8|1886|1885.8|1878.4|1878.2|574002
1639566000000|2021-12-15 11:00:00|1885.8|1885.6|1886.2|1885.8|1887|1886.8|1881|1880.6|310165
1639569600000|2021-12-15 12:00:00|1886.4|1886|1886.6|1886.4|1890.6|1890.4|1884.4|1884|415315
1639573200000|2021-12-15 13:00:00|1886.8|1886.6|1886|1885.8|1888.6|1888|1881.4|1880.8|234578
1639576800000|2021-12-15 14:00:00|1885.8|1885.6|1873.4|1872.8|1893.6|1893.4|1868.8|1868.4|1221532
1639580400000|2021-12-15 15:00:00|1873.2|1872.6|1875.8|1875.6|1876.8|1876.4|1868.6|1868.2|920089
1639584000000|2021-12-15 16:00:00|1876|1875.8|1876.4|1875.8|1879.4|1879.2|1874.4|1874|659740
1639641600000|2021-12-16 08:00:00|1904.4|1902.4|1910.2|1909.8|1922|1921.6|1897.2|1895.8|1144793
1639645200000|2021-12-16 09:00:00|1910.4|1910|1901.8|1901.6|1914.6|1914.2|1897.2|1896.8|508900
1639648800000|2021-12-16 10:00:00|1902|1901.8|1902.8|1902.4|1907|1906.6|1898|1897.8|403720
1639652400000|2021-12-16 11:00:00|1902.6|1902.2|1906.8|1906.4|1907.2|1907|1900.8|1900.6|55680
1639656000000|2021-12-16 12:00:00|1907|1906.6|1900.6|1900.2|1910|1909.8|1899.2|1899|4681
1639659600000|2021-12-16 13:00:00|1900.4|1900.4|1905.8|1905.4|1909.8|1909.6|1898.8|1898.4|962
1639663200000|2021-12-16 14:00:00|1906|1905.6|1911.6|1911.2|1917.6|1917.2|1898.8|1898.4|665
1639666800000|2021-12-16 15:00:00|1911.4|1911|1924.4|1924|1925|1924.8|1907.8|1907.4|217499
1639670400000|2021-12-16 16:00:00|1924.6|1924.2|1922|1919.2|1924.8|1924.4|1919.2|1918.8|4713
1639728000000|2021-12-17 08:00:00|1895.4|1890.8|1899|1898.6|1907.6|1906|1890.6|1890|766036
1639731600000|2021-12-17 09:00:00|1899.2|1898.4|1904.6|1904.4|1905.6|1905.4|1889.8|1889.4|642075
1639735200000|2021-12-17 10:00:00|1904.8|1904.2|1888.6|1888.4|1906.4|1905.8|1887.2|1886.8|1434146
1639738800000|2021-12-17 11:00:00|1888.4|1888|1894.2|1894|1894.8|1894.4|1888.4|1888|435240
1639742400000|2021-12-17 12:00:00|1894.4|1893.8|1884|1883.6|1895|1894.8|1883.2|1883|404778
1639746000000|2021-12-17 13:00:00|1884.2|1883.8|1889.8|1889.6|1890.8|1890.4|1881|1880.6|467406
1639749600000|2021-12-17 14:00:00|1890|1889.8|1877.4|1877.2|1890.6|1890.4|1872|1871.4|1921064
1639753200000|2021-12-17 15:00:00|1877.6|1877|1882.8|1882.4|1884.4|1884.2|1864.6|1864.2|1924185
1639756800000|2021-12-17 16:00:00|1883|1882.6|1886|1883.2|1889.4|1889|1880.8|1880.6|536393
1639987200000|2021-12-20 08:00:00|1820.4|1818.2|1818.2|1817.6|1838.4|1837.6|1815.8|1815|2360486
1639990800000|2021-12-20 09:00:00|1818|1817.4|1827.2|1826.8|1827.4|1827|1811.2|1810.6|1030073
1639994400000|2021-12-20 10:00:00|1827|1826.6|1836|1835.6|1840.8|1840.4|1826.8|1826.4|1104565
1639998000000|2021-12-20 11:00:00|1836.2|1835.8|1845.4|1845.2|1846|1845.6|1834.2|1833.8|440075
1640001600000|2021-12-20 12:00:00|1845.6|1845.4|1837.6|1837.2|1846.2|1845.8|1837.4|1837.2|471232
1640005200000|2021-12-20 13:00:00|1837.8|1837.4|1843|1842.6|1844|1843.6|1837.4|1837.2|528724
1640008800000|2021-12-20 14:00:00|1843.2|1842.8|1831.2|1830.6|1849.6|1849.2|1826.4|1826|1266303
1640012400000|2021-12-20 15:00:00|1831|1830.4|1838|1837.8|1851.4|1850.6|1830|1829.4|962471
1640016000000|2021-12-20 16:00:00|1837.8|1837.6|1843.4|1841|1843.4|1841.4|1835.2|1835|595085
1640073600000|2021-12-21 08:00:00|1864.8|1863.8|1869|1868.4|1878|1877.2|1858|1857.6|1071259
1640077200000|2021-12-21 09:00:00|1868.8|1868.2|1863.2|1862.8|1869.8|1869.2|1861.8|1861.4|613587
1640080800000|2021-12-21 10:00:00|1863.4|1863|1869.8|1869.6|1875|1874.8|1861.8|1861.4|504811
1640084400000|2021-12-21 11:00:00|1870|1869.8|1878|1877.6|1882|1881.6|1869.8|1869.6|743663
1640088000000|2021-12-21 12:00:00|1877.8|1877.8|1880.8|1880.4|1883|1882.6|1877|1876.6|513584
1640091600000|2021-12-21 13:00:00|1881|1880.6|1882.8|1882.4|1884.2|1884|1878.4|1878|462429
1640095200000|2021-12-21 14:00:00|1883|1882.6|1892.2|1891.8|1895.4|1895|1881|1880.8|1113934
1640098800000|2021-12-21 15:00:00|1892.4|1892|1899|1898.6|1901.8|1901.2|1892.2|1892|1438762
1640102400000|2021-12-21 16:00:00|1899.2|1898.8|1905.6|1904.8|1906|1905.6|1897.6|1897.4|788942
1640160000000|2021-12-22 08:00:00|1905.8|1903.4|1896.4|1896.2|1905.8|1904.6|1890.8|1890.2|994484
1640163600000|2021-12-22 09:00:00|1896.6|1896.4|1904.8|1904.4|1909.2|1909|1895.2|1894.8|599675
1640167200000|2021-12-22 10:00:00|1905|1904.6|1909.4|1909|1910.6|1910.4|1904|1903.6|768763
1640170800000|2021-12-22 11:00:00|1909.2|1909.2|1911.4|1911.2|1911.8|1911.6|1906.8|1906.4|311401
1640174400000|2021-12-22 12:00:00|1911.2|1911|1904.4|1904.2|1912|1911.6|1904.2|1904|307356
1640178000000|2021-12-22 13:00:00|1904.2|1904|1902|1901.6|1905.4|1905.2|1896.6|1896.2|391171
1640181600000|2021-12-22 14:00:00|1902.2|1901.8|1899.8|1899.4|1906.8|1906.4|1892.8|1892.2|796323
1640185200000|2021-12-22 15:00:00|1899.6|1899.6|1913|1912.6|1915.2|1914.8|1899.6|1899|915959
1640188800000|2021-12-22 16:00:00|1913.2|1912.8|1919|1915.2|1919|1917|1909.8|1909.4|597456
1640246400000|2021-12-23 08:00:00|1928.2|1926.4|1939.8|1939.4|1939.8|1939.4|1922|1921.6|1347381
1640250000000|2021-12-23 09:00:00|1939.6|1939.2|1944.2|1944|1948.4|1948|1939.2|1938.8|1026372
1640253600000|2021-12-23 10:00:00|1944.4|1944.2|1943.2|1942.8|1946.4|1946|1941.8|1941.4|598258
1640257200000|2021-12-23 11:00:00|1943|1943|1952.8|1952.6|1953.6|1953.2|1942.2|1941.8|716764
1640260800000|2021-12-23 12:00:00|1952.6|1952.4|1951.6|1951.4|1953|1952.6|1948.2|1948|508083
1640264400000|2021-12-23 13:00:00|1951.8|1951.6|1951.2|1951|1953|1952.8|1949.4|1949|475772
1640268000000|2021-12-23 14:00:00|1951.4|1951.2|1958|1957.8|1967.6|1967|1947.2|1947|1716271
1640271600000|2021-12-23 15:00:00|1957.8|1957.6|1956.2|1955.8|1959.6|1959|1950.6|1950.2|1057829
1640275200000|2021-12-23 16:00:00|1956|1955.6|1955.8|1954.6|1957|1956.6|1953|1952.6|528979
1640332800000|2021-12-24 08:00:00|1940|1937|1949|1948.8|1950.4|1950.2|1937.6|1935|434103
1640336400000|2021-12-24 09:00:00|1949.2|1949|1954.4|1954.2|1955.2|1955|1949.2|1948.8|346496
1640340000000|2021-12-24 10:00:00|1954.6|1954.2|1957.4|1956.8|1958.2|1957.6|1953.2|1952.8|18877
1640343600000|2021-12-24 11:00:00|1953.8|1953.8|1952.8|1952.6|1954|1953.8|1950.4|1950.2|213404
1640347200000|2021-12-24 12:00:00|1953|1952.8|1949.4|1949|1955|1954.4|1946.4|1946|378915
1640592000000|2021-12-27 08:00:00|1935.4|1935|1927.8|1927.6|1939.4|1938.2|1926.2|1925.8|480016
1640595600000|2021-12-27 09:00:00|1928|1927.8|1935.8|1935.4|1938.4|1938|1924.8|1924.6|345630
1640599200000|2021-12-27 10:00:00|1936|1935.2|1933.4|1933.2|1936.6|1936.2|1932.2|1932|189373
1640602800000|2021-12-27 11:00:00|1933.6|1933.4|1930|1929.8|1934.6|1934.4|1930|1929.6|139183
1640606400000|2021-12-27 12:00:00|1929.8|1929.6|1928.4|1928.2|1930.4|1930.2|1927.4|1927.2|267528
1640610000000|2021-12-27 13:00:00|1928.6|1928.4|1931.6|1931.4|1932.4|1932.2|1926.8|1926.6|250339
1640613600000|2021-12-27 14:00:00|1931.8|1931.6|1928.2|1927.8|1937|1936.8|1915.2|1914.8|996305
1640617200000|2021-12-27 15:00:00|1928.4|1928|1944.6|1944.2|1945.6|1945.2|1926.8|1926.2|902576
1640620800000|2021-12-27 16:00:00|1944.8|1944.4|1945.6|1945.2|1945.8|1945.2|1942.6|1942.2|367817
1640678400000|2021-12-28 08:00:00|1946|1945|1954.2|1953.8|1955.4|1955|1942|1941.2|427827
1640682000000|2021-12-28 09:00:00|1954|1953.6|1955.4|1954.8|1957.6|1957.4|1952.2|1952|185948
1640685600000|2021-12-28 10:00:00|1955.2|1954.6|1955|1954.6|1955.2|1955|1954.8|1954.6|2211
1640689200000|2021-12-28 11:00:00|1957.8|1957.6|1958.8|1958.6|1961.6|1961.4|1956.8|1956.6|370115
1640692800000|2021-12-28 12:00:00|1958.6|1958.4|1961|1960.8|1962.4|1962.2|1956.4|1956.2|321916
1640696400000|2021-12-28 13:00:00|1961.2|1961|1958.4|1958|1962.6|1962.2|1958|1957.4|344310
1640700000000|2021-12-28 14:00:00|1958.6|1958.2|1956.8|1956.4|1966|1965.8|1951|1950.6|1184265
1640703600000|2021-12-28 15:00:00|1956.6|1956.2|1947.6|1947.2|1959.4|1959|1947.2|1947|615283
1640707200000|2021-12-28 16:00:00|1947.4|1947|1948.4|1948|1948.6|1948.4|1945.2|1945|365520
1640764800000|2021-12-29 08:00:00|1956.8|1955|1978.4|1978|1983.6|1983|1956.8|1955|2115289
1640768400000|2021-12-29 09:00:00|1978.6|1978.2|1964.6|1964.4|1979|1978.6|1963.4|1963.2|1011942
1640772000000|2021-12-29 10:00:00|1964.8|1964.6|1956.2|1956|1965|1964.8|1954.4|1954|491814
1640775600000|2021-12-29 11:00:00|1956|1955.8|1949.4|1949.2|1957.2|1956.8|1945.8|1945.6|739900
1640779200000|2021-12-29 12:00:00|1949.6|1949|1942.6|1942.2|1950.4|1950.2|1940.8|1940.4|538837
1640782800000|2021-12-29 13:00:00|1942.8|1942.4|1941.6|1941.2|1945|1944.8|1940.4|1940.2|498087
1640786400000|2021-12-29 14:00:00|1941.4|1941|1932|1931.6|1944|1943.6|1929|1928.8|1079891
1640790000000|2021-12-29 15:00:00|1932.2|1931.8|1945.8|1945.6|1946.6|1946.4|1931.4|1930.8|805034
1640793600000|2021-12-29 16:00:00|1945.6|1945.4|1935|1934.6|1946.8|1946.4|1934.4|1934|816719
1640851200000|2021-12-30 08:00:00|1934|1933|1932.8|1932.6|1936|1935|1928.8|1928.4|457584
1640854800000|2021-12-30 09:00:00|1932.6|1932.4|1937.8|1937.6|1939.4|1939|1931.4|1931.2|495708
1640858400000|2021-12-30 10:00:00|1938|1937.8|1939|1938.8|1939.2|1939|1935.2|1935|330620
1640862000000|2021-12-30 11:00:00|1939.2|1939|1943|1942.6|1944|1943.8|1937.4|1937|429504
1640865600000|2021-12-30 12:00:00|1942.8|1942.4|1940.4|1940|1943.8|1943.6|1939|1938.6|303128
1640869200000|2021-12-30 13:00:00|1940.2|1940.2|1942.6|1942.4|1943|1942.8|1937.2|1937|203724
1640872800000|2021-12-30 14:00:00|1942.8|1942.2|1934.6|1934.2|1947.4|1947.2|1934.4|1934.2|798520
1640876400000|2021-12-30 15:00:00|1934.8|1934.4|1931.6|1931.4|1937|1936.8|1929.8|1929.6|1028140
1640880000000|2021-12-30 16:00:00|1931.4|1931.2|1927.8|1927.4|1933.2|1933|1927.4|1927.2|438178
1640937600000|2021-12-31 08:00:00|1927|1926.8|1934.6|1934.2|1935|1934.6|1922|1921|444324
1640941200000|2021-12-31 09:00:00|1934.4|1934.4|1938.6|1938.2|1938.6|1938.4|1932.6|1932.4|330505
1640944800000|2021-12-31 10:00:00|1938.4|1938|1936.6|1936.4|1942|1941.8|1936.2|1936|280077
1640948400000|2021-12-31 11:00:00|1936.6|1936.2|1931.4|1930.8|1937.4|1937|1929.6|1929.2|47686
1640952000000|2021-12-31 12:00:00|1929.2|1929|1935.6|1935.2|1936.8|1936.4|1924.8|1924.4|776859
1641196800000|2022-01-03 08:00:00|1934.8|1934|1951.4|1951.2|1951.6|1951.2|1933|1932|770370
1641200400000|2022-01-03 09:00:00|1951.6|1951|1951.8|1951.6|1955.6|1955.4|1948.6|1948.4|545619
1641204000000|2022-01-03 10:00:00|1951.6|1951.4|1955.2|1955|1956|1955.8|1950.4|1950|518889
1641207600000|2022-01-03 11:00:00|1955.4|1955.2|1954|1953.8|1956.6|1956.4|1952.2|1952|257530
1641211200000|2022-01-03 12:00:00|1953.8|1953.6|1951.4|1951|1954.6|1954.4|1946|1945.6|269085
1641214800000|2022-01-03 13:00:00|1951.2|1951.2|1947.6|1947.2|1951.6|1951.2|1944.4|1944|364258
1641218400000|2022-01-03 14:00:00|1947.4|1947|1971|1970.8|1971.2|1971|1942.6|1942.4|1444853
1641222000000|2022-01-03 15:00:00|1971.2|1971|1971.6|1971.4|1978.8|1978.4|1968.4|1968.2|1589207
1641225600000|2022-01-03 16:00:00|1971.8|1971.2|1973|1972.6|1973.4|1973|1965.6|1965.4|453737
1641283200000|2022-01-04 08:00:00|1982|1980.2|2010.5|2010|2012|2011.5|1978.4|1977.2|2297468
1641286800000|2022-01-04 09:00:00|2010|2009.5|2004|2003.5|2016|2015.5|2003|2002.5|1325606
1641290400000|2022-01-04 10:00:00|2004.5|2004|2009.5|2009|2012|2011|2001.5|2001|1064008
1641294000000|2022-01-04 11:00:00|2009|2008.5|2013.5|2013|2016|2015.5|2008|2007|871464
1641297600000|2022-01-04 12:00:00|2013|2012.5|2029|2028.5|2029.5|2029|2013|2012.5|1322752
1641301200000|2022-01-04 13:00:00|2028.5|2028|2035.5|2035|2038|2037.5|2027|2026.5|1395434
1641304800000|2022-01-04 14:00:00|2036|2035.5|2044.5|2043.5|2051.5|2051|2029.5|2029|2893817
1641308400000|2022-01-04 15:00:00|2045|2044|2040.5|2040|2045.5|2045|2035.5|2035|2183602
1641312000000|2022-01-04 16:00:00|2041|2040.5|2034.5|2033.5|2041|2040.5|2031.5|2030.5|1236113
1641369600000|2022-01-05 08:00:00|2042|2041|2062|2061.5|2062|2061.5|2034.5|2034|1399659
1641373200000|2022-01-05 09:00:00|2062.5|2062|2059|2058.5|2066|2065.5|2054|2053.5|798157
1641376800000|2022-01-05 10:00:00|2059.5|2059|2061.5|2060.5|2064.5|2064|2056.5|2056|819449
1641380400000|2022-01-05 11:00:00|2061|2061|2060.5|2060|2062|2061.5|2055.5|2054.5|601059
1641384000000|2022-01-05 12:00:00|2060|2059.5|2059|2058.5|2061|2060.5|2057|2056.5|358168
1641387600000|2022-01-05 13:00:00|2059.5|2059|2065.5|2065|2068.5|2068|2058|2057|600043
1641391200000|2022-01-05 14:00:00|2066|2065.5|2063.5|2062.5|2066.5|2066|2056|2055.5|732835
1641394800000|2022-01-05 15:00:00|2063|2063|2064.5|2064|2071|2070.5|2060.5|2060|1539080
1641398400000|2022-01-05 16:00:00|2065|2064.5|2065.5|2064.5|2066.5|2066|2062|2061.5|587086
1641456000000|2022-01-06 08:00:00|2031|2028.5|2052.5|2051.5|2054.5|2054|2025|2022.5|1446397
1641459600000|2022-01-06 09:00:00|2053|2052|2049|2048.5|2059|2058.5|2046.5|2046|741474
1641463200000|2022-01-06 10:00:00|2049.5|2049|2074|2073|2075.5|2075|2048.5|2048|917762
1641466800000|2022-01-06 11:00:00|2074.5|2073.5|2064.5|2064|2075|2074.5|2063|2062.5|767111
1641470400000|2022-01-06 12:00:00|2064|2063.5|2065.5|2065|2070.5|2070|2064|2063.5|576544
1641474000000|2022-01-06 13:00:00|2065|2064.5|2076.5|2076|2076.5|2076|2063.5|2063|779266
1641477600000|2022-01-06 14:00:00|2077|2076.5|2059|2058.5|2082|2081.5|2056.5|2056|877149
1641481200000|2022-01-06 15:00:00|2058.5|2058|2059|2058.5|2067|2066.5|2052|2051.5|811946
1641484800000|2022-01-06 16:00:00|2058.5|2058|2058|2057|2062.5|2062|2053.5|2053|504839
1641542400000|2022-01-07 08:00:00|2064.5|2062.5|2055|2054|2074|2071.5|2046.5|2045.5|1462930
1641546000000|2022-01-07 09:00:00|2055.5|2054.5|2064|2063|2073|2072.5|2052.5|2052|868906
1641549600000|2022-01-07 10:00:00|2063.5|2062.5|2061.5|2060.5|2066|2065|2055.5|2055|780828
1641553200000|2022-01-07 11:00:00|2062|2061|2064|2063|2069|2068.5|2056|2055.5|498425
1641556800000|2022-01-07 12:00:00|2064.5|2063.5|2066|2065.5|2067|2066.5|2061.5|2061|454758
1641560400000|2022-01-07 13:00:00|2066.5|2066|2066.5|2066|2070.5|2070|2064|2063|784852
1641564000000|2022-01-07 14:00:00|2067|2066.5|2066|2065.5|2072|2071.5|2054.5|2054|1196490
1641567600000|2022-01-07 15:00:00|2066.5|2065|2070.5|2070|2075|2074.5|2062|2061.5|972612
1641571200000|2022-01-07 16:00:00|2070|2069.5|2073.5|2073|2076|2075.5|2068|2067.5|606282
1641801600000|2022-01-10 08:00:00|2086|2085|2094.5|2094|2098.5|2098|2074.5|2073|1580275
1641805200000|2022-01-10 09:00:00|2094|2093.5|2091.5|2090.5|2097.5|2097|2086.5|2085.5|1151808
1641808800000|2022-01-10 10:00:00|2091|2091|2094|2093.5|2097.5|2096.5|2087.5|2087|1048572
1641812400000|2022-01-10 11:00:00|2094.5|2094|2093.5|2093|2096|2095.5|2091.5|2091|533721
1641816000000|2022-01-10 12:00:00|2094|2093.5|2095.5|2095|2098.5|2098|2092.5|2092|722534
1641819600000|2022-01-10 13:00:00|2095|2094.5|2104|2103.5|2105|2104.5|2090.5|2090|1560782
1641823200000|2022-01-10 14:00:00|2103.5|2103|2084|2083|2112|2111|2083|2082|1847359
1641826800000|2022-01-10 15:00:00|2083.5|2083.5|2070.5|2070|2085|2084.5|2066|2065.5|1885441
1641830400000|2022-01-10 16:00:00|2070|2069.5|2077|2073|2077.5|2077|2068|2067|848565
1641888000000|2022-01-11 08:00:00|2081.5|2080|2085|2084|2085|2084.5|2062|2060.5|1214684
1641891600000|2022-01-11 09:00:00|2084.5|2084.5|2083.5|2082.5|2094|2093.5|2083|2082.5|764454
1641895200000|2022-01-11 10:00:00|2084|2083|2097|2096.5|2097.5|2097|2082|2081.5|467153
1641898800000|2022-01-11 11:00:00|2097.5|2097|2103|2102.5|2105|2104.5|2095|2094.5|765953
1641902400000|2022-01-11 12:00:00|2102.5|2102|2104|2103.5|2108|2107.5|2101|2100.5|556399
1641906000000|2022-01-11 13:00:00|2103.5|2103|2096|2095.5|2107|2106|2092.5|2092|646221
1641909600000|2022-01-11 14:00:00|2096.5|2096|2090|2089.5|2100.5|2100|2085.5|2084.5|1285318
1641913200000|2022-01-11 15:00:00|2090.5|2090|2106.5|2106|2107.5|2107|2090.5|2089.5|1518619
1641916800000|2022-01-11 16:00:00|2106|2105.5|2110|2109.5|2111|2110|2104.5|2104|961685
1641974400000|2022-01-12 08:00:00|2126.5|2125.5|2146|2145.5|2148.5|2148|2123|2122.5|1873636
1641978000000|2022-01-12 09:00:00|2145.5|2145|2143.5|2143|2157|2156.5|2142|2141.5|1920192
1641981600000|2022-01-12 10:00:00|2144|2143.5|2150|2149.5|2150.5|2150|2139.5|2138.5|1050263
1641985200000|2022-01-12 11:00:00|2150.5|2150|2158|2157.5|2159|2158.5|2149.5|2148.5|927592
1641988800000|2022-01-12 12:00:00|2157.5|2157|2155|2154|2159|2158|2151|2150.5|903515
1641992400000|2022-01-12 13:00:00|2154.5|2154.5|2159.5|2159|2161.5|2161|2153.5|2153|1503282
1641996000000|2022-01-12 14:00:00|2159|2158.5|2166|2165|2169.5|2169|2156.5|2156|1889913
1641999600000|2022-01-12 15:00:00|2166.5|2165.5|2162|2161.5|2170|2169.5|2152.5|2152|1912293
1642003200000|2022-01-12 16:00:00|2161.5|2161|2163|2158.5|2166|2165.5|2158|2157.5|823221
1642060800000|2022-01-13 08:00:00|2159.5|2156.5|2156|2155.5|2169|2167.5|2153.5|2153|1077207
1642064400000|2022-01-13 09:00:00|2156.5|2156|2162.5|2162|2163|2162.5|2146.5|2146|1178887
1642068000000|2022-01-13 10:00:00|2163|2162.5|2164|2163|2168|2167.5|2161|2160.5|719503
1642071600000|2022-01-13 11:00:00|2164.5|2163.5|2167|2166.5|2171.5|2171|2163|2162.5|468448
1642075200000|2022-01-13 12:00:00|2166.5|2166|2168|2167.5|2169.5|2169|2162|2161.5|355487
1642078800000|2022-01-13 13:00:00|2168.5|2168|2167.5|2167|2169|2168.5|2161|2160.5|473743
1642082400000|2022-01-13 14:00:00|2168|2167.5|2164|2163|2168|2167.5|2154.5|2154|868252
1642086000000|2022-01-13 15:00:00|2164.5|2163.5|2159|2158.5|2168|2167.5|2155.5|2155|901522
1642089600000|2022-01-13 16:00:00|2159.5|2159|2167.5|2167|2168.5|2168|2159|2158.5|715470
1642147200000|2022-01-14 08:00:00|2164|2163|2164.5|2163.5|2178|2177.5|2158.5|2157.5|1585098
1642150800000|2022-01-14 09:00:00|2164|2164|2174|2173.5|2176|2175.5|2164|2163.5|617502
1642154400000|2022-01-14 10:00:00|2173.5|2173|2179.5|2178.5|2181|2180.5|2172|2171.5|764654
1642158000000|2022-01-14 11:00:00|2179|2179|2181|2180.5|2188|2187.5|2178.5|2177.5|751616
1642161600000|2022-01-14 12:00:00|2180.5|2180|2169.5|2169|2184.5|2184|2169.5|2169|693386
1642165200000|2022-01-14 13:00:00|2170|2169.5|2161|2160.5|2171.5|2171|2155.5|2155|788540
1642168800000|2022-01-14 14:00:00|2160.5|2160|2184|2183|2185|2184.5|2160|2159.5|1320542
1642172400000|2022-01-14 15:00:00|2183.5|2183.5|2179|2178.5|2192.5|2192|2177|2176.5|1205504
1642176000000|2022-01-14 16:00:00|2179.5|2179|2181|2178.5|2184.5|2184|2178.5|2178|752268
1642406400000|2022-01-17 08:00:00|2191|2190.5|2194|2193.5|2202|2201.5|2186.5|2185.5|1937691
1642410000000|2022-01-17 09:00:00|2194.5|2194|2182.5|2182|2195.5|2195|2175|2174.5|928763
1642413600000|2022-01-17 10:00:00|2182|2181.5|2176|2175.5|2188|2187.5|2172|2171.5|974778
1642417200000|2022-01-17 11:00:00|2176.5|2176|2191.5|2191|2192|2191.5|2173.5|2173|570294
1642420800000|2022-01-17 12:00:00|2192|2191.5|2195|2194.5|2195.5|2195|2186.5|2186|542245
1642424400000|2022-01-17 13:00:00|2195.5|2195|2193|2192|2199|2198.5|2192.5|2192|431865
1642428000000|2022-01-17 14:00:00|2192.5|2192.5|2198.5|2198|2199.5|2199|2192|2191.5|688466
1642431600000|2022-01-17 15:00:00|2199|2197.5|2199.5|2199|2200|2199.5|2196|2195.5|949233
1642435200000|2022-01-17 16:00:00|2200|2199.5|2205.5|2205|2207|2206.5|2199.5|2199|1030906
1642492800000|2022-01-18 08:00:00|2213.5|2212.5|2221.5|2221|2231.5|2230.5|2210.5|2210|1445584
1642496400000|2022-01-18 09:00:00|2222|2221.5|2215.5|2215|2222|2221.5|2206.5|2206|1000285
1642500000000|2022-01-18 10:00:00|2216|2215.5|2232|2231.5|2233|2232|2214|2213.5|923566
1642503600000|2022-01-18 11:00:00|2231.5|2231|2233|2232.5|2235|2234.5|2226.5|2226|623437
1642507200000|2022-01-18 12:00:00|2232.5|2232|2243.5|2243|2253|2252.5|2232.5|2232|1618700
1642510800000|2022-01-18 13:00:00|2244|2243.5|2253.5|2253|2254.5|2254|2244|2243|956487
1642514400000|2022-01-18 14:00:00|2254|2252.5|2253|2252.5|2254|2253|2238.5|2238|1448165
1642518000000|2022-01-18 15:00:00|2252.5|2252|2251.5|2251|2259.5|2259|2249|2248|1796432
1642521600000|2022-01-18 16:00:00|2252|2250.5|2252|2251.5|2257|2256.5|2250.5|2249.5|913964
1642579200000|2022-01-19 08:00:00|2245|2243|2250|2249.5|2258|2257.5|2228.5|2227|1854813
1642582800000|2022-01-19 09:00:00|2249.5|2249|2251|2250.5|2257.5|2257|2244.5|2244|901033
1642586400000|2022-01-19 10:00:00|2250.5|2250|2249.5|2249|2255.5|2255|2245|2244.5|824690
1642590000000|2022-01-19 11:00:00|2250|2249.5|2256|2255.5|2258|2257.5|2247.5|2247|666271
1642593600000|2022-01-19 12:00:00|2256.5|2256|2258.5|2258|2259.5|2259|2253.5|2253|824651
1642597200000|2022-01-19 13:00:00|2259|2257.5|2264.5|2264|2265.5|2265|2253|2252.5|849667
1642600800000|2022-01-19 14:00:00|2265|2264.5|2247|2246.5|2265.5|2265|2240.5|2240|1674896
1642604400000|2022-01-19 15:00:00|2247.5|2246|2236|2235.5|2248|2247.5|2224.5|2224|1875396
1642608000000|2022-01-19 16:00:00|2236.5|2236|2240.5|2240|2241.5|2241|2233.5|2232.5|842480
1642665600000|2022-01-20 08:00:00|2248|2247|2215|2214.5|2250|2248.5|2211|2210.5|1773650
1642669200000|2022-01-20 09:00:00|2214.5|2214|2197|2196.5|2217|2216|2180|2176|2285046
1642672800000|2022-01-20 10:00:00|2196.5|2196|2206.5|2206|2214|2213.5|2196.5|2196|866400
1642676400000|2022-01-20 11:00:00|2207|2206.5|2197|2196.5|2208.5|2208|2194.5|2194|700403
1642680000000|2022-01-20 12:00:00|2197.5|2197|2193.5|2193|2200|2199|2189.5|2188.5|562793
1642683600000|2022-01-20 13:00:00|2193|2192.5|2187|2186.5|2195|2194.5|2184.5|2184|543551
1642687200000|2022-01-20 14:00:00|2186.5|2186|2197|2196.5|2199|2198.5|2184|2183.5|1178685
1642690800000|2022-01-20 15:00:00|2197.5|2197|2205|2204.5|2207|2206|2188|2187|1026677
1642694400000|2022-01-20 16:00:00|2204.5|2204|2212|2208.5|2212|2210.5|2203.5|2202.5|957002
1642752000000|2022-01-21 08:00:00|2184.5|2182.5|2174.5|2174|2199|2196.5|2170|2169.5|1766799
1642755600000|2022-01-21 09:00:00|2174|2173.5|2185.5|2185|2191|2190.5|2170.5|2170|714098
1642759200000|2022-01-21 10:00:00|2185|2184.5|2186.5|2186|2187.5|2187|2177.5|2177|914962
1642762800000|2022-01-21 11:00:00|2186|2185.5|2177.5|2177|2188|2187.5|2174.5|2174|566774
1642766400000|2022-01-21 12:00:00|2178|2176.5|2166.5|2166|2178.5|2178|2164|2163.5|679869
1642770000000|2022-01-21 13:00:00|2167|2166.5|2162|2161.5|2169.5|2169|2162|2161|687499
1642773600000|2022-01-21 14:00:00|2162.5|2162|2151|2150.5|2163|2162.5|2147.5|2147|2823552
1642777200000|2022-01-21 15:00:00|2150.5|2150|2152|2151|2158.5|2158|2133|2132.5|1728117
1642780800000|2022-01-21 16:00:00|2152.5|2151.5|2156.5|2155|2158.5|2158|2148|2147.5|1255044
1643011200000|2022-01-24 08:00:00|2150|2149.5|2154|2153.5|2173|2172.5|2143|2142|1532013
1643014800000|2022-01-24 09:00:00|2153.5|2153|2151.5|2151|2156|2155.5|2141.5|2141|1320410
1643018400000|2022-01-24 10:00:00|2152|2151.5|2120.5|2119.5|2152|2151.5|2116.5|2116|1538890
1643022000000|2022-01-24 11:00:00|2120|2119|2119.5|2118.5|2128.5|2128|2115|2114.5|1416752
1643025600000|2022-01-24 12:00:00|2120|2119|2108|2107.5|2120.5|2120|2104.5|2104|1199928
1643029200000|2022-01-24 13:00:00|2108.5|2108|2093.5|2092.5|2111|2110.5|2092.5|2091.5|1608100
1643032800000|2022-01-24 14:00:00|2093|2093|2086.5|2085.5|2110.5|2109.5|2081.5|2081|2160645
1643036400000|2022-01-24 15:00:00|2086|2085|2080.5|2080|2089|2088.5|2064.5|2064|1737948
1643040000000|2022-01-24 16:00:00|2081|2079.5|2081.5|2078.5|2086|2085.5|2073|2072.5|1133730
1643097600000|2022-01-25 08:00:00|2109.5|2109|2100.5|2099.5|2111.5|2110.5|2086|2085|2070361
1643101200000|2022-01-25 09:00:00|2100|2100|2129|2128|2132|2131.5|2093|2092.5|1488540
1643104800000|2022-01-25 10:00:00|2128.5|2128.5|2136.5|2136|2141.5|2141|2125.5|2125|1470168
1643108400000|2022-01-25 11:00:00|2137|2135.5|2152.5|2152|2158|2157.5|2135|2134.5|1362444
1643112000000|2022-01-25 12:00:00|2153|2152.5|2152|2151.5|2155.5|2155|2144.5|2144|1037677
1643115600000|2022-01-25 13:00:00|2152.5|2152|2146.5|2146|2153.5|2153|2140|2139.5|966207
1643119200000|2022-01-25 14:00:00|2147|2146.5|2128.5|2127.5|2148|2147.5|2125|2124|1378354
1643122800000|2022-01-25 15:00:00|2129|2127|2153|2152.5|2160|2159.5|2117.5|2117|3187783
1643126400000|2022-01-25 16:00:00|2153.5|2153|2164|2163|2166.5|2166|2151|2150.5|1984881
1643184000000|2022-01-26 08:00:00|2199.5|2196.5|2234|2233.5|2240|2239.5|2194.5|2193|2811322
1643187600000|2022-01-26 09:00:00|2233.5|2233|2249|2248.5|2249|2248.5|2231|2230.5|1561713
1643191200000|2022-01-26 10:00:00|2248.5|2248|2256.5|2256|2260|2259.5|2245|2244.5|1714552
1643194800000|2022-01-26 11:00:00|2257|2256.5|2263|2262.5|2264.5|2263.5|2251|2250.5|1564714
1643198400000|2022-01-26 12:00:00|2262.5|2262|2270.5|2270|2274|2273.5|2261|2260.5|1810095
1643202000000|2022-01-26 13:00:00|2271|2270.5|2278|2277.5|2281|2280.5|2270.5|2270|1320205
1643205600000|2022-01-26 14:00:00|2277.5|2277|2285|2284.5|2287.5|2287|2265.5|2264.5|2496907
1643209200000|2022-01-26 15:00:00|2284.5|2284|2279|2278|2284.5|2284|2270|2269|1833384
1643212800000|2022-01-26 16:00:00|2278.5|2277.5|2289.5|2286.5|2289.5|2289|2277.5|2276.5|1425715
1643270400000|2022-01-27 08:00:00|2257|2255|2295|2294.5|2306|2305.5|2256.5|2255|3191345
1643274000000|2022-01-27 09:00:00|2294.5|2294|2293.5|2293|2297|2296|2278.5|2278|2050236
1643277600000|2022-01-27 10:00:00|2294|2293.5|2292.5|2292|2308|2307.5|2289|2288.5|1999489
1643281200000|2022-01-27 11:00:00|2293|2292.5|2312.5|2312|2314|2313.5|2291.5|2291|972119
1643284800000|2022-01-27 12:00:00|2313|2312.5|2319|2318.5|2320.5|2319.5|2308.5|2308|1253918
1643288400000|2022-01-27 13:00:00|2319.5|2319|2318.5|2318|2324.5|2324|2313.5|2313|1430372
1643292000000|2022-01-27 14:00:00|2318|2317.5|2326|2325.5|2337|2336.5|2313.5|2313|2688218
1643295600000|2022-01-27 15:00:00|2326.5|2326|2312|2311.5|2326.5|2326|2295|2294|2591269
1643299200000|2022-01-27 16:00:00|2312.5|2312|2299.5|2298.5|2313.5|2313|2293.5|2293|1290438
1643356800000|2022-01-28 08:00:00|2306.5|2306|2266.5|2266|2307|2306|2266|2265.5|1882613
1643360400000|2022-01-28 09:00:00|2266|2265.5|2268.5|2268|2275|2274.5|2261.5|2261|1110402
1643364000000|2022-01-28 10:00:00|2269|2268.5|2270.5|2270|2275.5|2275|2260|2259.5|935415
1643367600000|2022-01-28 11:00:00|2270|2269.5|2271.5|2271|2276.5|2275.5|2264.5|2264|801059
1643371200000|2022-01-28 12:00:00|2272|2271.5|2259.5|2259|2274|2273.5|2256.5|2256|803082
1643374800000|2022-01-28 13:00:00|2259|2258.5|2271.5|2271|2277.5|2276.5|2259|2258.5|1242737
1643378400000|2022-01-28 14:00:00|2271|2270.5|2288|2286.5|2294.5|2294|2270.5|2270|1573940
1643382000000|2022-01-28 15:00:00|2287.5|2286|2269.5|2268.5|2293|2292.5|2264|2263.5|1355380
1643385600000|2022-01-28 16:00:00|2270|2269|2285.5|2285|2285.5|2285|2264.5|2264|1080099