1580803200000|2020-02-04 08:00:00|1225|1220|1230.5|1230|1231|1230.5|1219|1218|1448680
1580806800000|2020-02-04 09:00:00|1230|1229.5|1233.5|1233|1235|1234|1229.5|1228.5|764417
1580810400000|2020-02-04 10:00:00|1233|1232.5|1230.5|1230|1234|1233|1230|1229.5|402275
1580814000000|2020-02-04 11:00:00|1230|1229.5|1232.5|1232|1233.5|1233|1229.5|1229|328765
1580817600000|2020-02-04 12:00:00|1233|1232.5|1239|1238.5|1239.5|1238.5|1232.5|1232|384572
1580821200000|2020-02-04 13:00:00|1239.5|1239|1241.5|1241|1244.5|1244|1238.5|1238|719978
1580824800000|2020-02-04 14:00:00|1242|1241.5|1240|1239|1243.5|1243|1238|1237.5|678715
1580828400000|2020-02-04 15:00:00|1240.5|1239.5|1239|1238.5|1243|1242.5|1238.5|1238|699487
1580832000000|2020-02-04 16:00:00|1239.5|1239|1239.5|1239|1239.5|1239|1237.5|1237|268511
1580889600000|2020-02-05 08:00:00|1242|1234.5|1253|1252|1257|1256|1237|1234.5|870772
1580893200000|2020-02-05 09:00:00|1252.5|1251.5|1266.5|1266|1269.5|1269|1251|1250.5|914517
1580896800000|2020-02-05 10:00:00|1266|1265.5|1263.5|1263|1266|1265.5|1258.5|1258|853109
1580900400000|2020-02-05 11:00:00|1264|1263.5|1259|1258|1266|1265|1258|1257|630772
1580904000000|2020-02-05 12:00:00|1258.5|1258.5|1259.5|1259|1264|1263.5|1258|1257.5|360335
1580907600000|2020-02-05 13:00:00|1259|1258.5|1263|1262.5|1264.5|1264|1258.5|1258|420339
1580911200000|2020-02-05 14:00:00|1262.5|1262|1258|1257.5|1263|1262.5|1255.5|1254.5|798074
1580914800000|2020-02-05 15:00:00|1258.5|1257|1259|1258.5|1261.5|1261|1253.5|1252.5|822044
1580918400000|2020-02-05 16:00:00|1258.5|1258|1259.5|1258.5|1260|1259|1256|1255.5|338618
1580976000000|2020-02-06 08:00:00|1282|1281|1293|1292|1293.5|1293|1279|1278.5|1606160
1580979600000|2020-02-06 09:00:00|1292.5|1291.5|1288|1287.5|1293|1292.5|1283.5|1283|770242
1580983200000|2020-02-06 10:00:00|1287.5|1287|1281|1280.5|1288|1287|1279.5|1278.5|568779
1580986800000|2020-02-06 11:00:00|1281.5|1281|1286.5|1286|1287|1286|1281|1280.5|251294
1580990400000|2020-02-06 12:00:00|1286|1285.5|1282|1281.5|1286.5|1286|1282|1281|308201
1580994000000|2020-02-06 13:00:00|1281.5|1281|1283.5|1283|1285|1284|1280|1279|340682
1580997600000|2020-02-06 14:00:00|1284|1283.5|1281.5|1281|1286|1285.5|1276|1275.5|804675
1581001200000|2020-02-06 15:00:00|1282|1280.5|1275|1274.5|1282|1281.5|1274|1273.5|704710
1581004800000|2020-02-06 16:00:00|1274.5|1274|1276.5|1275.5|1277|1276|1273.5|1273|283192
1581062400000|2020-02-07 08:00:00|1220|1218.5|1234|1233|1239|1238.5|1213.5|1212.5|6233997
1581066000000|2020-02-07 09:00:00|1233.5|1233.5|1233.5|1232.5|1238.5|1238|1228.5|1228|2003647
1581069600000|2020-02-07 10:00:00|1233|1233|1239.5|1239|1243|1242.5|1232|1231.5|1978695
1581073200000|2020-02-07 11:00:00|1240|1239.5|1248|1247.5|1249.5|1249|1236.5|1236|1095281
1581076800000|2020-02-07 12:00:00|1248.5|1248|1263.5|1262.5|1265|1264.5|1248|1247|1722588
1581080400000|2020-02-07 13:00:00|1263|1263|1273|1272|1273|1272.5|1262.5|1262|1669023
1581084000000|2020-02-07 14:00:00|1272.5|1272.5|1270.5|1269.5|1278|1277.5|1267|1266|1754489
1581087600000|2020-02-07 15:00:00|1271|1270|1274.5|1274|1277.5|1277|1268|1267|1655263
1581091200000|2020-02-07 16:00:00|1274|1273.5|1279.5|1279|1279.5|1279|1273|1272.5|569141
1581321600000|2020-02-10 08:00:00|1291|1288.5|1295|1294.5|1301.5|1301|1283.5|1283|2139805
1581325200000|2020-02-10 09:00:00|1295.5|1295|1298.5|1298|1312|1311.5|1295.5|1295|1709011
1581328800000|2020-02-10 10:00:00|1298|1297.5|1301.5|1301|1301.5|1301|1296|1295|737116
1581332400000|2020-02-10 11:00:00|1302|1301.5|1301.5|1301|1307.5|1307|1301|1300.5|821098
1581336000000|2020-02-10 12:00:00|1301|1300.5|1296|1295.5|1302|1301|1296|1295.5|694254
1581339600000|2020-02-10 13:00:00|1296.5|1296|1287|1286.5|1296.5|1296|1287|1286.5|624555
1581343200000|2020-02-10 14:00:00|1287.5|1287|1290|1289|1290.5|1290|1284|1283.5|816825
1581346800000|2020-02-10 15:00:00|1289.5|1289.5|1290|1289.5|1294|1293|1289|1288.5|863656
1581350400000|2020-02-10 16:00:00|1290.5|1290|1290.5|1290|1291.5|1291|1289.5|1289|312354
1581408000000|2020-02-11 08:00:00|1304|1296.5|1300|1299|1307|1306|1299.5|1296.5|936777
1581411600000|2020-02-11 09:00:00|1299.5|1299.5|1308|1307|1308.5|1308|1294.5|1294|1297685
1581415200000|2020-02-11 10:00:00|1307.5|1307.5|1313|1312.5|1313|1312.5|1305|1304.5|798972
1581418800000|2020-02-11 11:00:00|1312.5|1312|1314.5|1314|1315|1314.5|1310|1309.5|624823
1581422400000|2020-02-11 12:00:00|1315|1314.5|1315.5|1315|1318|1317.5|1314|1313.5|738823
1581426000000|2020-02-11 13:00:00|1316|1315.5|1312.5|1312|1316|1315.5|1310|1309.5|1000435
1581429600000|2020-02-11 14:00:00|1312|1311.5|1313|1312.5|1316|1315.5|1310|1309|1153976
1581433200000|2020-02-11 15:00:00|1313.5|1313|1320.5|1320|1320.5|1320|1313|1312.5|1306317
1581436800000|2020-02-11 16:00:00|1320|1319.5|1319|1318.5|1320.5|1320|1316.5|1316|601123
1581494400000|2020-02-12 08:00:00|1324|1320|1334|1333.5|1336.5|1335.5|1323|1320|2109983
1581498000000|2020-02-12 09:00:00|1333.5|1333|1332|1331|1334|1333.5|1329|1328.5|760255
1581501600000|2020-02-12 10:00:00|1331.5|1331.5|1333.5|1333|1336|1335.5|1328.5|1327.5|647110
1581505200000|2020-02-12 11:00:00|1334|1333.5|1333.5|1332.5|1337|1336.5|1332|1331.5|326137
1581508800000|2020-02-12 12:00:00|1334|1333|1334.5|1333.5|1336.5|1336|1332.5|1332|693568
1581512400000|2020-02-12 13:00:00|1334|1334|1332.5|1331.5|1335|1334.5|1328.5|1328|687256
1581516000000|2020-02-12 14:00:00|1333|1332|1338.5|1338|1338.5|1338|1331.5|1331|1296497
1581519600000|2020-02-12 15:00:00|1338|1337.5|1334|1333.5|1339|1338.5|1333|1332|1129204
1581523200000|2020-02-12 16:00:00|1334.5|1334|1336.5|1336|1337|1336.5|1334|1333.5|286719
1581580800000|2020-02-13 08:00:00|1308|1305|1316.5|1315.5|1322|1321.5|1296.5|1295.5|4523929
1581584400000|2020-02-13 09:00:00|1316|1316|1333|1332|1336|1335|1314.5|1313.5|2098178
1581588000000|2020-02-13 10:00:00|1332.5|1331.5|1328|1327|1333|1332|1325|1324.5|1060622
1581591600000|2020-02-13 11:00:00|1327.5|1326.5|1341|1340.5|1342|1341|1326.5|1325.5|1046607
1581595200000|2020-02-13 12:00:00|1341.5|1341|1339.5|1339|1346.5|1346|1335.5|1335|1329842
1581598800000|2020-02-13 13:00:00|1339|1338.5|1346|1345.5|1350|1347.5|1337|1336.5|2085582
1581602400000|2020-02-13 14:00:00|1346.5|1346|1339|1338.5|1348|1347.5|1338|1337.5|1587116
1581606000000|2020-02-13 15:00:00|1339.5|1339|1341|1340.5|1342.5|1342|1335|1334.5|1620001
1581609600000|2020-02-13 16:00:00|1341.5|1341|1340.5|1340|1342.5|1342|1338.5|1338|421230
1581667200000|2020-02-14 08:00:00|1340|1339|1345.5|1344.5|1348.5|1348|1338.5|1337|1139419
1581670800000|2020-02-14 09:00:00|1345|1344|1348.5|1348|1348.5|1348|1342|1341.5|958799
1581674400000|2020-02-14 10:00:00|1348|1347.5|1354.5|1354|1359|1358.5|1348|1347.5|1710137
1581678000000|2020-02-14 11:00:00|1355|1354.5|1350.5|1350|1355|1354.5|1349|1348.5|531632
1581681600000|2020-02-14 12:00:00|1350|1349.5|1353|1352.5|1354|1353.5|1349.5|1349|531585
1581685200000|2020-02-14 13:00:00|1353.5|1353|1350|1349.5|1355|1353.5|1349.5|1349|818260
1581688800000|2020-02-14 14:00:00|1350.5|1349|1349.5|1348.5|1351.5|1351|1347.5|1347|1060668
1581692400000|2020-02-14 15:00:00|1350|1349|1348.5|1348|1351|1350.5|1347|1346.5|1251024
1581696000000|2020-02-14 16:00:00|1349|1348.5|1344.5|1344|1349|1348.5|1344|1343.5|502566
1581926400000|2020-02-17 08:00:00|1346|1345.5|1353.5|1353|1358.5|1358|1346|1345|1628385
1581930000000|2020-02-17 09:00:00|1353|1352.5|1352.5|1351.5|1353.5|1353|1349.5|1349|602570
1581933600000|2020-02-17 10:00:00|1352|1351|1351.5|1351|1352.5|1351.5|1350|1349.5|385280
1581937200000|2020-02-17 11:00:00|1352|1351.5|1353|1352.5|1354|1353.5|1351|1350.5|380902
1581940800000|2020-02-17 12:00:00|1352.5|1352|1350|1349.5|1352.5|1352|1349.5|1349|399398
1581944400000|2020-02-17 13:00:00|1349.5|1349|1351.5|1351|1352.5|1352|1349.5|1348.5|396900
1581948000000|2020-02-17 14:00:00|1352|1351.5|1349|1348.5|1352|1351.5|1348.5|1348|546530
1581951600000|2020-02-17 15:00:00|1349.5|1349|1350.5|1350|1350.5|1350|1349.5|1349|380656
1581955200000|2020-02-17 16:00:00|1351|1350.5|1351|1350.5|1352|1351.5|1350.5|1350|209195
1582012800000|2020-02-18 08:00:00|1345.5|1340.5|1342|1341.5|1351.5|1350.5|1341|1340.5|1026589
1582016400000|2020-02-18 09:00:00|1341.5|1341|1341.5|1340.5|1344.5|1344|1339|1338|865301
1582020000000|2020-02-18 10:00:00|1341|1340|1346|1345|1349|1348|1339.5|1338.5|802515
1582023600000|2020-02-18 11:00:00|1345.5|1344.5|1344.5|1343.5|1348.5|1347.5|1343|1342|479626
1582027200000|2020-02-18 12:00:00|1344|1344|1344|1343.5|1345|1344.5|1342.5|1342|281145
1582030800000|2020-02-18 13:00:00|1344.5|1344|1348|1347.5|1348|1347.5|1340.5|1340|523919
1582034400000|2020-02-18 14:00:00|1348.5|1347|1347.5|1347|1351.5|1351|1346|1345.5|1079318
1582038000000|2020-02-18 15:00:00|1347|1346.5|1346|1345.5|1350|1349.5|1345.5|1345|1240718
1582041600000|2020-02-18 16:00:00|1345.5|1345|1344|1343.5|1346|1345.5|1343.5|1343|385051
1582099200000|2020-02-19 08:00:00|1355|1352|1358.5|1358|1361|1360.5|1351|1350|1504054
1582102800000|2020-02-19 09:00:00|1359|1358.5|1361|1360.5|1362|1361.5|1356|1355.5|954664
1582106400000|2020-02-19 10:00:00|1360.5|1360|1356.5|1356|1360.5|1360|1354|1353.5|709760
1582110000000|2020-02-19 11:00:00|1357|1356.5|1360|1359.5|1361|1360.5|1356|1355.5|302473
1582113600000|2020-02-19 12:00:00|1360.5|1360|1356|1355.5|1361|1360.5|1355|1354|315717
1582117200000|2020-02-19 13:00:00|1355.5|1355|1356|1355.5|1358|1357.5|1352.5|1352|557753
1582120800000|2020-02-19 14:00:00|1356.5|1356|1359|1358.5|1360|1359.5|1352|1351.5|725012
1582124400000|2020-02-19 15:00:00|1358.5|1358|1357.5|1357|1359.5|1359|1355|1354.5|975439
1582128000000|2020-02-19 16:00:00|1357|1356.5|1356|1355|1358.5|1358|1356|1355|350850
1582185600000|2020-02-20 08:00:00|1360|1350|1363|1362|1375|1374|1355.5|1350|2362201
1582189200000|2020-02-20 09:00:00|1362.5|1362.5|1362.5|1362|1366.5|1366|1359.5|1358.5|655748
1582192800000|2020-02-20 10:00:00|1363|1361.5|1367.5|1367|1367.5|1367|1362.5|1361.5|608828
1582196400000|2020-02-20 11:00:00|1367|1366.5|1363.5|1363|1368.5|1368|1362|1361.5|466733
1582200000000|2020-02-20 12:00:00|1363|1362.5|1365.5|1364.5|1368|1367.5|1362.5|1362|318608
1582203600000|2020-02-20 13:00:00|1365|1364|1361.5|1361|1366|1365.5|1360|1359.5|547253
1582207200000|2020-02-20 14:00:00|1362|1361.5|1363.5|1363|1365.5|1365|1360.5|1359.5|1042686
1582210800000|2020-02-20 15:00:00|1364|1363.5|1364.5|1364|1366|1365|1362|1361.5|1124411
1582214400000|2020-02-20 16:00:00|1365|1364.5|1359|1358|1365|1364.5|1358.5|1357.5|772806
1582272000000|2020-02-21 08:00:00|1345|1342|1346|1345.5|1356|1355.5|1334.5|1334|4012584
1582275600000|2020-02-21 09:00:00|1346.5|1346|1344.5|1344|1350.5|1350|1342.5|1342|614608
1582279200000|2020-02-21 10:00:00|1345|1344.5|1345|1344|1349|1348.5|1344|1343.5|602833
1582282800000|2020-02-21 11:00:00|1344.5|1344.5|1348|1347.5|1348|1347.5|1341.5|1341|255572
1582286400000|2020-02-21 12:00:00|1347.5|1347|1349.5|1349|1351|1350.5|1347|1346.5|268160
1582290000000|2020-02-21 13:00:00|1350|1349.5|1343|1342.5|1350|1349.5|1342|1341.5|379651
1582293600000|2020-02-21 14:00:00|1343.5|1343|1341.5|1340|1346|1345.5|1334.5|1334|1237212
1582297200000|2020-02-21 15:00:00|1341|1340.5|1338.5|1338|1342|1341.5|1333.5|1333|2716104
1582300800000|2020-02-21 16:00:00|1339|1337.5|1337|1336|1339|1338.5|1335|1334.5|569811
1582531200000|2020-02-24 08:00:00|1295|1285|1277.5|1276.5|1301.5|1300|1276.5|1276|3950712
1582534800000|2020-02-24 09:00:00|1277|1277|1279.5|1279|1280|1279|1269|1268.5|2210646
1582538400000|2020-02-24 10:00:00|1279|1278.5|1281|1280|1284.5|1284|1277|1276.5|1460619
1582542000000|2020-02-24 11:00:00|1281.5|1280.5|1285.5|1284.5|1287|1286.5|1280|1279.5|916198
1582545600000|2020-02-24 12:00:00|1285|1285|1280|1279.5|1289|1288|1276.5|1276|820815
1582549200000|2020-02-24 13:00:00|1279.5|1279|1276|1275|1284.5|1284|1274.5|1274|837621
1582552800000|2020-02-24 14:00:00|1275.5|1274.5|1272.5|1272|1276|1275|1265.5|1265|1763407
1582556400000|2020-02-24 15:00:00|1272|1271.5|1275|1274.5|1275.5|1275|1265.5|1265|2384646
1582560000000|2020-02-24 16:00:00|1274.5|1274|1276.5|1275.5|1278|1277|1270.5|1269.5|868411
1582617600000|2020-02-25 08:00:00|1280|1275|1261|1260.5|1287.5|1286|1259|1258.5|2111848
1582621200000|2020-02-25 09:00:00|1261.5|1261|1252|1251.5|1266|1265.5|1252|1251.5|1007834
1582624800000|2020-02-25 10:00:00|1252.5|1252|1244|1243.5|1253|1252.5|1236.5|1236|1306632
1582628400000|2020-02-25 11:00:00|1244.5|1244|1251.5|1250.5|1255|1254|1243|1242.5|827172
1582632000000|2020-02-25 12:00:00|1252|1251|1258|1257.5|1259|1258|1247.5|1247|661640
1582635600000|2020-02-25 13:00:00|1257.5|1257|1254|1253|1258|1257|1249.5|1248.5|680869
1582639200000|2020-02-25 14:00:00|1253.5|1252.5|1250|1249|1259|1258.5|1247.5|1247|1003129
1582642800000|2020-02-25 15:00:00|1249.5|1248.5|1235.5|1235|1251|1250.5|1234|1233.5|2010151
1582646400000|2020-02-25 16:00:00|1235|1234.5|1231|1230|1237|1236|1228.5|1228|1040661
1582704000000|2020-02-26 08:00:00|1225|1221|1210.5|1209.5|1228.5|1227.5|1206.5|1206|2108788
1582707600000|2020-02-26 09:00:00|1210|1210|1206|1205.5|1213.5|1213|1198.5|1198|1989060
1582711200000|2020-02-26 10:00:00|1206.5|1206|1195.5|1194.5|1210|1209.5|1194|1193|1348490
1582714800000|2020-02-26 11:00:00|1195|1195|1197.5|1197|1202|1201.5|1194.5|1194|1303638
1582718400000|2020-02-26 12:00:00|1198|1196.5|1206.5|1205.5|1207.5|1207|1196.5|1196|1166539
1582722000000|2020-02-26 13:00:00|1206|1206|1207|1206.5|1213.5|1212.5|1205|1204|1210358
1582725600000|2020-02-26 14:00:00|1207.5|1207|1208|1207|1217.5|1216.5|1204.5|1204|2373202
1582729200000|2020-02-26 15:00:00|1207.5|1206|1207|1206.5|1214|1213|1202|1201.5|2105778
1582732800000|2020-02-26 16:00:00|1206.5|1206|1212|1211.5|1212.5|1212|1206.5|1205.5|874981
1582790400000|2020-02-27 08:00:00|1190|1188|1177|1176|1195|1191.5|1172.5|1172|3762534
1582794000000|2020-02-27 09:00:00|1176.5|1175.5|1166|1165|1182.5|1182|1164|1163.5|1624694
1582797600000|2020-02-27 10:00:00|1166.5|1165.5|1158.5|1158|1167|1166.5|1154.5|1154|1971877
1582801200000|2020-02-27 11:00:00|1159|1158.5|1152.5|1151.5|1162.5|1162|1151.5|1151|1118535
1582804800000|2020-02-27 12:00:00|1152|1152|1144|1143.5|1155|1154.5|1143|1142|1597983
1582808400000|2020-02-27 13:00:00|1143.5|1143|1132|1131|1145|1144.5|1131|1130|2005370
1582812000000|2020-02-27 14:00:00|1132.5|1131.5|1131.5|1130.5|1136|1135|1124|1123|4603714
1582815600000|2020-02-27 15:00:00|1131|1131|1141|1140.5|1141.5|1141|1122|1121.5|3006998
1582819200000|2020-02-27 16:00:00|1140.5|1140|1148.5|1147.5|1149.5|1149|1139.5|1139|1154680
1582876800000|2020-02-28 08:00:00|1110|1108|1088|1087|1117|1115.5|1084|1083|3926669
1582880400000|2020-02-28 09:00:00|1088.5|1087.5|1072.5|1072|1088.5|1087.5|1068|1067|2292123
1582884000000|2020-02-28 10:00:00|1073|1071.5|1081|1080.5|1086|1085.5|1070|1069.5|1796177
1582887600000|2020-02-28 11:00:00|1081.5|1081|1074|1073|1092|1091|1073|1072.5|1427392
1582891200000|2020-02-28 12:00:00|1074.5|1073.5|1089|1088|1089.5|1088.5|1069.5|1069|1313432
1582894800000|2020-02-28 13:00:00|1088.5|1087.5|1081|1080.5|1092.5|1091.5|1078|1076.5|2748230
1582898400000|2020-02-28 14:00:00|1081.5|1081|1072.5|1072|1087.5|1086.5|1068.5|1068|3399931
1582902000000|2020-02-28 15:00:00|1072|1071.5|1080|1079.5|1085|1084|1068|1067.5|3558901
1582905600000|2020-02-28 16:00:00|1079.5|1079|1080|1079.5|1081|1080.5|1068.5|1068|1963270
1583136000000|2020-03-02 08:00:00|1124|1120|1089.5|1089|1128|1125.5|1089|1088.5|4434890
1583139600000|2020-03-02 09:00:00|1090|1089.5|1072|1071.5|1094|1093.5|1070|1069.5|2360396
1583143200000|2020-03-02 10:00:00|1072.5|1072|1054.5|1054|1072.5|1072|1054.5|1054|2152581
1583146800000|2020-03-02 11:00:00|1055|1054.5|1033.5|1032.5|1058|1057.5|1030.5|1030|2023118
1583150400000|2020-03-02 12:00:00|1034|1033|1051.5|1051|1051.5|1051|1030|1029.5|1933916
1583154000000|2020-03-02 13:00:00|1052|1051.5|1053|1052.5|1054|1053.5|1039|1038|1797567
1583157600000|2020-03-02 14:00:00|1053.5|1053|1050.5|1049.5|1066|1065.5|1048|1047.5|2907125
1583161200000|2020-03-02 15:00:00|1050|1050|1056|1055.5|1058|1057.5|1041.5|1041|3025352
1583164800000|2020-03-02 16:00:00|1056.5|1055|1070.5|1070|1072.5|1071.5|1055.5|1055|2287529
1583222400000|2020-03-03 08:00:00|1101.5|1101|1091.5|1091|1104|1103|1088.5|1088|3538126
1583226000000|2020-03-03 09:00:00|1092|1091.5|1099.5|1099|1103.5|1103|1086|1085.5|1781675
1583229600000|2020-03-03 10:00:00|1099|1098.5|1098.5|1097.5|1105|1104.5|1096.5|1096|1834512
1583233200000|2020-03-03 11:00:00|1098|1097|1083.5|1083|1098|1097.5|1080.5|1080|1171886
1583236800000|2020-03-03 12:00:00|1084|1083.5|1079.5|1079|1092|1091.5|1075.5|1075|1609380
1583240400000|2020-03-03 13:00:00|1079|1078.5|1079|1078.5|1084|1083.5|1073.5|1073|1708479
1583244000000|2020-03-03 14:00:00|1078.5|1078|1069.5|1068.5|1084.5|1084|1065|1064.5|2661335
1583247600000|2020-03-03 15:00:00|1070.5|1069|1074|1073.5|1095.5|1095|1062|1061.5|5912227
1583251200000|2020-03-03 16:00:00|1073.5|1073|1062|1061|1075.5|1075|1059.5|1059|1579338
1583308800000|2020-03-04 08:00:00|1059.5|1059|1059.5|1059|1064.5|1062.5|1044|1043.5|2158528
1583312400000|2020-03-04 09:00:00|1059|1058.5|1065|1064.5|1068|1067.5|1057.5|1057|1884131
1583316000000|2020-03-04 10:00:00|1064.5|1064|1071|1070.5|1076.5|1076|1063|1062.5|1242261
1583319600000|2020-03-04 11:00:00|1070.5|1070|1073.5|1073|1079.5|1079|1067.5|1067|942450
1583323200000|2020-03-04 12:00:00|1073|1072.5|1071.5|1071|1078|1077.5|1069.5|1069|798547
1583326800000|2020-03-04 13:00:00|1072|1071.5|1066.5|1065.5|1075|1074.5|1066.5|1065.5|1284963
1583330400000|2020-03-04 14:00:00|1066|1066|1053|1052.5|1069|1068.5|1050.5|1050|2080540
1583334000000|2020-03-04 15:00:00|1053.5|1053.5|1051|1050.5|1060.5|1060|1048.5|1048|2479946
1583337600000|2020-03-04 16:00:00|1051.5|1051|1053.5|1052.5|1055|1054.5|1050.5|1049.5|712897
1583395200000|2020-03-05 08:00:00|1066|1065|1042|1041.5|1067.5|1067|1041.5|1041|2167598
1583398800000|2020-03-05 09:00:00|1041.5|1041|1027.5|1027|1042|1041.5|1027|1026.5|1969750
1583402400000|2020-03-05 10:00:00|1027|1026.5|1029.5|1029|1034|1033.5|1023.5|1023|1645851
1583406000000|2020-03-05 11:00:00|1030|1029.5|1026|1025.5|1032.5|1031.5|1021.5|1021|1098296
1583409600000|2020-03-05 12:00:00|1026.5|1026|1025|1024|1029|1028|1021.5|1021|1183392
1583413200000|2020-03-05 13:00:00|1024.5|1024.5|1014.5|1014|1026.5|1026|1014.5|1014|2030345
1583416800000|2020-03-05 14:00:00|1014|1013.5|1012.5|1011.5|1021.5|1021|1010.5|1010|3005742
1583420400000|2020-03-05 15:00:00|1012|1011|1016.5|1016|1026|1025.5|1011.5|1010.5|2273333
1583424000000|2020-03-05 16:00:00|1016|1015.5|1023|1022|1024.5|1024|1016|1015.5|1050619
1583481600000|2020-03-06 08:00:00|1000|998|992.4|992|1005.5|1005|981.6|981|3375548
1583485200000|2020-03-06 09:00:00|992.6|992.2|978.6|978.2|998.8|998.4|976.8|976.6|2501661
1583488800000|2020-03-06 10:00:00|978.4|978|977.4|976.8|983.8|983.6|969.6|969.2|2860241
1583492400000|2020-03-06 11:00:00|977.2|977|972|971.6|982|981.6|969.4|969|1750010
1583496000000|2020-03-06 12:00:00|972.2|971.8|970|969.6|976.4|976|966.2|966|1224135
1583499600000|2020-03-06 13:00:00|969.8|969.4|972.6|972.2|977.8|977.4|967.2|967|1769896
1583503200000|2020-03-06 14:00:00|972.4|972|976|975.4|979.2|978.8|965|964.6|2979536
1583506800000|2020-03-06 15:00:00|976.2|975.6|987.4|987.2|992.6|992.4|976|975.4|3474336
1583510400000|2020-03-06 16:00:00|987.6|987.4|977.8|977.2|987.8|987.4|975.4|975.2|1118138
1583740800000|2020-03-09 08:00:00|892|871.4|891.6|890.6|895.6|894.6|870.6|870|4535519
1583744400000|2020-03-09 09:00:00|891.8|890.8|905|904.4|922.6|921.4|890.6|890|3103491
1583748000000|2020-03-09 10:00:00|904.8|904.2|898.4|897.8|905.6|905|889|888.6|3290474
1583751600000|2020-03-09 11:00:00|898.2|897.6|885.8|885.4|898.8|898.2|882.8|882.4|2269994
1583755200000|2020-03-09 12:00:00|885.6|885.6|873.8|873.2|889.2|888.8|873|872.6|2140385
1583758800000|2020-03-09 13:00:00|873.6|873.4|879.2|878.4|882|881.2|857.2|857|3696127
1583762400000|2020-03-09 14:00:00|879.4|878.2|868.8|868.2|885.8|885.2|864.4|864|4804885
1583766000000|2020-03-09 15:00:00|868.6|868|875.2|874.8|878.6|878|864|863.8|3994520
1583769600000|2020-03-09 16:00:00|875.8|875|868|867.2|878.6|878|866.8|866|1521042
1583827200000|2020-03-10 08:00:00|880|878|914.6|914.2|922|921.6|879.4|878|6902144
1583830800000|2020-03-10 09:00:00|914.4|914.4|926.8|926|926.8|926|899.6|899|2770444
1583834400000|2020-03-10 10:00:00|926.6|926.2|924.8|924.2|933.6|933.2|921.8|921.4|2111332
1583838000000|2020-03-10 11:00:00|924.6|924.4|913.6|913.2|924.8|924.4|912.6|912.2|1600552
1583841600000|2020-03-10 12:00:00|913.8|913.4|910.8|909.6|923.6|922.8|899.4|898.8|2501974
1583845200000|2020-03-10 13:00:00|910.6|909.4|905.4|904.8|914|913.6|900.2|900|3120221
1583848800000|2020-03-10 14:00:00|905.2|905|890.8|890.2|912|911.6|890|889.6|3130070
1583852400000|2020-03-10 15:00:00|890.6|890|873.4|872.8|895|894.6|868.6|868.4|3667164
1583856000000|2020-03-10 16:00:00|873.6|873|879.8|879.2|885.8|885.6|873.4|873|1908555
1583913600000|2020-03-11 08:00:00|897|890|909.8|909.4|922|921.6|882|881.2|3379480
1583917200000|2020-03-11 09:00:00|910|909.2|897.4|897|911.4|910.8|892.4|891.6|1673241
1583920800000|2020-03-11 10:00:00|897.2|896.8|894.8|894.2|899.8|899.4|888.6|888.2|1524867
1583924400000|2020-03-11 11:00:00|894.6|894|891.4|891|898.4|897.8|886.8|886.4|1497955
1583928000000|2020-03-11 12:00:00|891.2|890.8|880.8|880.2|896.6|895.8|879.6|879.2|1547732
1583931600000|2020-03-11 13:00:00|880.6|880|878.6|878|894.6|893.8|877.6|877.4|2127296
1583935200000|2020-03-11 14:00:00|878.8|878.2|874.2|873.6|882.4|881.6|868.8|868.4|3247573
1583938800000|2020-03-11 15:00:00|874.4|873.8|872.2|871.8|876.2|876|861.4|861|3210872
1583942400000|2020-03-11 16:00:00|872|871.6|879.6|879|881.6|881|869|868.4|1223762
1584000000000|2020-03-12 08:00:00|828|827|820.2|818.2|833.8|832.2|812.2|811.4|3665470
1584003600000|2020-03-12 09:00:00|820|819|810.6|810|820.2|819.8|806.2|805.4|3623953
1584007200000|2020-03-12 10:00:00|810.4|809.8|811.4|811|811.4|811|801.4|801|2321936
1584010800000|2020-03-12 11:00:00|811.2|810.8|812.2|811.6|814|813.6|804|803.8|2369367
1584014400000|2020-03-12 12:00:00|812|811.8|799|798|822.8|821.2|792.4|792|3283005
1584018000000|2020-03-12 13:00:00|798.8|797.8|776.4|774.8|802|801.2|757|755.4|4160615
1584021600000|2020-03-12 14:00:00|776.2|775|761.4|760.4|776.2|775.2|756|755.2|6869896
1584025200000|2020-03-12 15:00:00|761.2|760.2|737|736.6|761.2|760.2|730.8|730.4|6928491
1584028800000|2020-03-12 16:00:00|736.8|736.2|736.6|735.2|740.6|740|734.2|733.6|2332890
1584086400000|2020-03-13 08:00:00|776.6|770|738.8|738.2|776.6|775.4|735.4|735|6249338
1584090000000|2020-03-13 09:00:00|738.6|738.4|750.8|750.2|752.4|751.6|725.6|725|4480182
1584093600000|2020-03-13 10:00:00|750.6|750|753|752.6|758|757.6|744.8|744.4|3826600
1584097200000|2020-03-13 11:00:00|752.8|752.4|779.2|778.6|782|781.4|752.6|752.2|3429852
1584100800000|2020-03-13 12:00:00|779.4|778.8|805.8|804.8|814|813.2|777.6|776.6|3154801
1584104400000|2020-03-13 13:00:00|806|805|770.6|769.8|809.8|809.2|769.2|768.2|4151785
1584108000000|2020-03-13 14:00:00|770.8|769.6|754.6|753.6|792.6|791.2|752.8|752|4834742
1584111600000|2020-03-13 15:00:00|754.8|753.4|728|727|761.2|760.4|715.4|715|5823168
1584115200000|2020-03-13 16:00:00|728.2|727.2|724.8|723.6|730.2|729.6|720.4|720|1528076
1584345600000|2020-03-16 08:00:00|704|703|634.4|633.2|704|703|631|630.2|5539478
1584349200000|2020-03-16 09:00:00|634.2|633.4|636|635.2|642.6|641.4|628.2|627.6|4326847
1584352800000|2020-03-16 10:00:00|635.8|635|640.8|640.2|654.2|653.2|634|633|3236890
1584356400000|2020-03-16 11:00:00|641|640.4|630.8|630.2|643.2|642.6|630.8|630|2213021
1584360000000|2020-03-16 12:00:00|631|630.4|626.2|625.2|636.2|635.4|619.2|618.6|2736596
1584363600000|2020-03-16 13:00:00|626|625|645.2|644|646.8|645.6|619.6|619|3194607
1584367200000|2020-03-16 14:00:00|645.4|644.2|665.8|664.8|678.4|677|632.2|630.8|3770471
1584370800000|2020-03-16 15:00:00|665.2|664.6|665.2|664.2|679.6|678.6|659.6|659|3687010
1584374400000|2020-03-16 16:00:00|665.4|664.4|659.2|658.4|666|665.4|658.6|658|2114438
1584432000000|2020-03-17 08:00:00|695|691|646|644.2|700|698.6|641.8|641|2942169
1584435600000|2020-03-17 09:00:00|645.8|644.4|629|627.4|651.6|650|618.2|617.2|2231460
1584439200000|2020-03-17 10:00:00|628.8|627.6|652.8|652|653|652.4|625|624|2034950
1584442800000|2020-03-17 11:00:00|652.6|652.2|633|632|659.4|658|632|631.4|2240604
1584446400000|2020-03-17 12:00:00|633.2|632.2|648|647|649|648|631.6|631|1538027
1584450000000|2020-03-17 13:00:00|648.2|647.2|635.2|634|659.2|658.2|631.2|630.4|2198624
1584453600000|2020-03-17 14:00:00|635.4|634.2|654|653.2|654.8|654|631.6|630.4|2079755
1584457200000|2020-03-17 15:00:00|653.8|653|673.8|673.2|675.4|674.4|651.4|650.4|3536029
1584460800000|2020-03-17 16:00:00|673.2|673|684|682.6|685.4|685|669.8|669.4|1999534
1584518400000|2020-03-18 08:00:00|655|654|671.6|670.2|681.2|680|638.8|638|3724947
1584522000000|2020-03-18 09:00:00|671.4|670|656.6|655.8|680|678.6|650.6|650.4|2479627
1584525600000|2020-03-18 10:00:00|656.4|655.6|652.2|651.8|658.2|657.6|644.2|643.2|2378549
1584529200000|2020-03-18 11:00:00|652|651.6|637.4|636.8|652.4|651.6|637.4|636.8|2792518
1584532800000|2020-03-18 12:00:00|637|637|633.2|632.8|638.4|637.8|628.6|628|2518886
1584536400000|2020-03-18 13:00:00|633.4|633|643|641.8|647|646|630.4|630|2957623
1584540000000|2020-03-18 14:00:00|642.8|642|649.6|649.2|659.4|659|641.4|641|3869113
1584543600000|2020-03-18 15:00:00|649.4|649|663.8|663.2|665|664.6|643.8|643.6|4373423
1584547200000|2020-03-18 16:00:00|663.6|663|660.6|659.4|664.6|664.2|656.6|656|1738201
1584604800000|2020-03-19 08:00:00|687|685|697|696|725|724|674.6|672|6257730
1584608400000|2020-03-19 09:00:00|697.2|697|684|683.4|699|697.8|679.2|678|3185024
1584612000000|2020-03-19 10:00:00|684.2|683.6|670.6|670.2|685.4|685.2|670|669.6|2697352
1584615600000|2020-03-19 11:00:00|670.8|670.4|670|669.4|678.6|678|668.8|668.2|2409636
1584619200000|2020-03-19 12:00:00|669.8|669.2|670|669.2|676|675.4|662|661.4|2048238
1584622800000|2020-03-19 13:00:00|669.8|669.4|671|669.8|680.6|680.2|660.4|660|2900534
1584626400000|2020-03-19 14:00:00|671.2|670|704.4|703.2|710|709.2|667.2|666.2|4253865
1584630000000|2020-03-19 15:00:00|704.6|703.4|739.4|738.4|742|741.8|704.6|703.4|3805710
1584633600000|2020-03-19 16:00:00|739.6|738.6|741.6|740.6|744.4|743.2|734.2|733.6|1918604
1584691200000|2020-03-20 08:00:00|782.2|780|772.6|770.8|784|783.2|756.6|754.4|13195886
1584694800000|2020-03-20 09:00:00|772.4|771|771|770.6|790|788.4|767.8|767.2|1871472
1584698400000|2020-03-20 10:00:00|770.8|770.4|762|761.4|776.4|775.2|760.2|760|3272912
1584702000000|2020-03-20 11:00:00|761.8|761.6|731.4|730|762.2|761.6|707|705.6|2998326
1584705600000|2020-03-20 12:00:00|731.2|730.2|706.4|705.8|744.2|743.4|706.4|705.8|2414488
1584709200000|2020-03-20 13:00:00|706.2|705.2|707.8|706.4|717.4|716|694.2|693|2400415
1584712800000|2020-03-20 14:00:00|707.4|706|719.6|718.4|720|718.6|705|703.8|2023802
1584716400000|2020-03-20 15:00:00|720|718.6|714.4|713.4|725|723.8|705.4|705|3329491
1584720000000|2020-03-20 16:00:00|714.2|713.8|711|708.8|717|716.8|703.2|702.6|1280854
1584950400000|2020-03-23 08:00:00|677.4|676|680.8|680|686.4|685|660|657.6|4047940
1584954000000|2020-03-23 09:00:00|680.6|679.8|683.4|683|694.2|693.4|680.6|679.8|2923825
1584957600000|2020-03-23 10:00:00|683.6|683.2|699.2|698.6|700.6|700.4|681.6|681.2|2265973
1584961200000|2020-03-23 11:00:00|699|698.4|687|686.6|702.6|702|686.8|686.2|1579638
1584964800000|2020-03-23 12:00:00|687.2|686.2|719|717.8|725|723.4|687.2|686.2|1856788
1584968400000|2020-03-23 13:00:00|719.2|717.6|706.6|705.2|725.2|724.6|693.8|691.6|2928331
1584972000000|2020-03-23 14:00:00|706.8|705|680.8|680.4|709|707.8|679.4|679|3083701
1584975600000|2020-03-23 15:00:00|681|680.6|672|671.4|684.6|684|668.8|668.2|3376850
1584979200000|2020-03-23 16:00:00|671.8|671.6|674.8|673.6|681|680.8|669.8|669.4|1193454
1585036800000|2020-03-24 08:00:00|719.8|719.4|718.2|717.6|726.4|725.8|699.4|697.8|3138130
1585040400000|2020-03-24 09:00:00|718|717.4|725.2|725|728.8|728.2|715.8|715.6|2603656
1585044000000|2020-03-24 10:00:00|725|724.8|729.4|728.8|738.6|738.2|718.6|718|2149003
1585047600000|2020-03-24 11:00:00|729.2|729|730.6|730|736.6|736|725.2|725|2161778
1585051200000|2020-03-24 12:00:00|730.4|730.2|727.6|727.2|731.2|730.8|721.6|721|1737924
1585054800000|2020-03-24 13:00:00|727.4|727|721.8|721.2|729.4|729|720.4|720|2561851
1585058400000|2020-03-24 14:00:00|721.6|721.4|728.6|728.2|732.2|731.8|720.8|720.2|3546413
1585062000000|2020-03-24 15:00:00|728.8|728.4|756|755.4|756.8|756.2|728.6|728.2|3604635
1585065600000|2020-03-24 16:00:00|755.8|755.6|758|756.8|765|764.6|755.8|755.6|1619420
1585123200000|2020-03-25 08:00:00|817.8|815|823|822.2|826|824|795.8|795|3987715
1585126800000|2020-03-25 09:00:00|823.2|823|828.2|826.4|852.4|852|823|822.2|3110883
1585130400000|2020-03-25 10:00:00|828|826|770.8|770|828.6|826.8|770.8|770|2270942
1585134000000|2020-03-25 11:00:00|770.6|770.2|796.8|795.8|802.6|801.2|757.8|757|1758668
1585137600000|2020-03-25 12:00:00|796.6|795.6|802.4|801.4|803.8|803.6|787.6|786.4|1132011
1585141200000|2020-03-25 13:00:00|802.2|801.8|794.2|793.2|823.4|821.6|786.8|785.8|2383385
1585144800000|2020-03-25 14:00:00|794|793|803.6|802.6|808|806.4|777.8|777.2|2081900
1585148400000|2020-03-25 15:00:00|803.8|802.8|804.8|804.4|806.8|806|799|798.6|1813956
1585152000000|2020-03-25 16:00:00|805|804.6|819.4|818.6|819.8|818.8|804.2|803.6|996133
1585209600000|2020-03-26 08:00:00|795.8|795|814.4|813.6|814.8|814|785|783.2|2176101
1585213200000|2020-03-26 09:00:00|814.8|813.8|826.4|825.6|826.6|825.8|810|809.6|2427774
1585216800000|2020-03-26 10:00:00|826.6|825.8|835|834.6|842.6|842.2|821.8|821|2094296
1585220400000|2020-03-26 11:00:00|834.8|834.4|830.2|829.8|837|836.6|824.6|824|1562760
1585224000000|2020-03-26 12:00:00|830.4|829.6|829|827.8|832|831.4|822.2|821|1278695
1585227600000|2020-03-26 13:00:00|828.8|827.6|846.6|846|847.8|847.2|826.4|826|2190844
1585231200000|2020-03-26 14:00:00|847|846.2|855.6|854.6|858.6|857.8|842.8|842.4|2799601
1585234800000|2020-03-26 15:00:00|855.8|854.8|865.6|865|868.8|868.2|850|849.2|2205653
1585238400000|2020-03-26 16:00:00|865.8|864.8|858.2|857.2|867.2|866.6|858.2|857|920374
1585296000000|2020-03-27 08:00:00|840.4|840|836.2|835.2|845|844|827.8|827|3050541
1585299600000|2020-03-27 09:00:00|836.4|835.4|829.2|828.8|838.6|838.4|827|826.8|2290462
1585303200000|2020-03-27 10:00:00|829.4|829|826.6|826.2|835.4|835|826.2|826|1261357
1585306800000|2020-03-27 11:00:00|826.8|826.4|817|816.6|832.6|832.2|815.6|815.2|1185283
1585310400000|2020-03-27 12:00:00|816.8|816.4|813|811.8|824|823|801.8|800.8|1478413
1585314000000|2020-03-27 13:00:00|812.8|812.4|802.2|801.2|813.8|813|797.6|797.2|1520663
1585317600000|2020-03-27 14:00:00|802|800.8|792.6|792|808|807.4|790.4|790.2|1824101
1585321200000|2020-03-27 15:00:00|792.8|792.2|798|797.4|803.8|803.2|792.6|792|2180757
1585324800000|2020-03-27 16:00:00|797.8|797.6|808.4|807.8|808.4|807.8|795|794.6|973490
1585551600000|2020-03-30 07:00:00|801.2|801|779.6|779|809.8|808.2|779.2|777.4|2519159
1585555200000|2020-03-30 08:00:00|780|779.2|791.8|791|797.4|796.4|778|777.2|1356599
1585558800000|2020-03-30 09:00:00|791.6|790.6|794.4|793.8|803.8|803.2|790.6|789.8|624379
1585562400000|2020-03-30 10:00:00|794.2|793.6|792|791.4|797.4|797|788.8|788.2|491774
1585566000000|2020-03-30 11:00:00|791.8|791.2|790.8|790.4|801|800.8|790.6|790.2|685028
1585569600000|2020-03-30 12:00:00|790.6|790.2|803.2|802.8|803.6|803.2|788.6|788|746976
1585573200000|2020-03-30 13:00:00|803|802.6|782.2|781.4|803.4|803|777.6|777.4|1454046
1585576800000|2020-03-30 14:00:00|782.4|781.6|792.6|792.4|796.8|796.2|781.2|781|1560087
1585580400000|2020-03-30 15:00:00|792.4|792.2|797.8|797.6|798|797.6|791.8|791.4|627741
1585638000000|2020-03-31 07:00:00|809.6|808|826.6|826.2|829|828|801.4|800|1943685
1585641600000|2020-03-31 08:00:00|826.8|826.4|809.6|809.2|827.4|827|807.4|806.6|1678106
1585645200000|2020-03-31 09:00:00|809.8|809.4|804.6|804|812|811.6|802.2|802|1181514
1585648800000|2020-03-31 10:00:00|804.4|804.2|799.6|799.4|805|804.6|790.2|789.6|1249591
1585652400000|2020-03-31 11:00:00|799.8|799.2|791.2|790.8|800|799.4|790.8|790.4|950383
1585656000000|2020-03-31 12:00:00|791|790.6|797.2|796.4|798.8|798.2|784|783.4|1116959
1585659600000|2020-03-31 13:00:00|797.4|796.8|788.6|788.4|803.6|803|788|787.2|1444798
1585663200000|2020-03-31 14:00:00|788.8|788.2|798.2|798|803|802.6|788.6|788|1562275
1585666800000|2020-03-31 15:00:00|798.4|797.8|797|796|800.2|800|795|794|758028
1585724400000|2020-04-01 07:00:00|770|760|765.2|764.8|773.2|772|756.4|755|3055190
1585728000000|2020-04-01 08:00:00|765|764.6|767|766.6|771.6|771|760.6|760|1062656
1585731600000|2020-04-01 09:00:00|767.2|766.8|768.6|768|773.2|772.6|766|765.4|694785
1585735200000|2020-04-01 10:00:00|768.8|768.2|765.4|765|772|771.6|763.8|763.2|520376
1585738800000|2020-04-01 11:00:00|765.6|765.2|761|760.6|765.8|765.4|760.2|760|491411
1585742400000|2020-04-01 12:00:00|760.8|760.4|758|757.6|760.8|760.6|755.2|755|946454
1585746000000|2020-04-01 13:00:00|758.4|757.8|759.4|758.8|767|766.4|755.6|755.2|1099572
1585749600000|2020-04-01 14:00:00|759.6|759|760.4|760|767.4|766.8|756|755.4|1235940
1585753200000|2020-04-01 15:00:00|760.6|760.2|763.8|763.2|766.8|766.2|760|759.6|568687
1585810800000|2020-04-02 07:00:00|761|760|774.6|773.8|780|779|759|758|2542064
1585814400000|2020-04-02 08:00:00|774.8|774|790.6|790.2|796|795.8|773.8|773.6|1527160
1585818000000|2020-04-02 09:00:00|790.8|790.4|788.6|788.4|792.8|792.2|787.6|787.2|769905
1585821600000|2020-04-02 10:00:00|788.8|788.6|793.8|793.2|795.8|795.2|787.4|787|951728
1585825200000|2020-04-02 11:00:00|793.6|793.4|785.8|785.2|794|793.4|785.4|785|744842
1585828800000|2020-04-02 12:00:00|786|785.4|769.8|769.4|787.8|787.4|769.4|768.6|990767
1585832400000|2020-04-02 13:00:00|769.6|769.2|766.8|766|771|770.6|753.6|753|2008935
1585836000000|2020-04-02 14:00:00|767|766.2|784.8|784.2|791|790.6|764.6|764|2087226
1585839600000|2020-04-02 15:00:00|785|784|775.8|775|785.6|785.2|774.4|773.6|671463
1585897200000|2020-04-03 07:00:00|766.2|765.6|772.8|772.2|775.2|774.2|760.6|760|1698975
1585900800000|2020-04-03 08:00:00|772.6|772|767|766.6|779.6|779|766|765.4|947636
1585904400000|2020-04-03 09:00:00|767.2|766.8|769.6|769.2|770.8|770.4|763.2|762.6|905492
1585908000000|2020-04-03 10:00:00|769.8|769.4|772.4|771.6|775|774.6|768.4|767.6|1024251
1585911600000|2020-04-03 11:00:00|772.2|771.4|776.8|776|778.8|778.2|768.8|768.6|619776
1585915200000|2020-04-03 12:00:00|777|776.2|772.2|771.8|778|777.2|768|766.6|733938
1585918800000|2020-04-03 13:00:00|772|771.6|771.8|771.4|775.4|774.8|767|766.8|1289802
1585922400000|2020-04-03 14:00:00|772|771.6|766.8|766.4|775.4|774.8|761.8|761.4|1566690
1585926000000|2020-04-03 15:00:00|767|766.6|765.6|765|768.4|768|763.6|763|746184
1586156400000|2020-04-06 07:00:00|797|795|796.6|796|815|814.8|793|792|2288264
1586160000000|2020-04-06 08:00:00|796.4|795.8|799|798.4|800|799.4|789.6|789.2|1161853
1586163600000|2020-04-06 09:00:00|799.2|798.6|806.6|805.6|813|812.2|797.8|797.6|1814572
1586167200000|2020-04-06 10:00:00|806.8|805.8|804|803.2|807.8|807.2|799.8|799|708096
1586170800000|2020-04-06 11:00:00|803.8|803|799.8|799.2|804|803.4|799.6|799|700151
1586174400000|2020-04-06 12:00:00|799.6|799|802|801.6|803.8|803.4|795|794.8|907347
1586178000000|2020-04-06 13:00:00|802.2|802|813.2|812.8|815|814.8|798.4|797.8|2040576
1586181600000|2020-04-06 14:00:00|813|812.6|803.4|803.2|815|814.8|799.2|798.8|2117237
1586185200000|2020-04-06 15:00:00|803.6|803.4|801.8|801.2|805.6|805|801.8|801.2|938408
1586242800000|2020-04-07 07:00:00|839.8|839.6|856.6|855.4|868.4|867.8|839.8|839.6|3833874
1586246400000|2020-04-07 08:00:00|856.4|855.6|851.8|851.2|865|864.4|849|848.6|1719960
1586250000000|2020-04-07 09:00:00|851.6|851.4|843.8|843.2|854.6|854.2|843.2|842.8|1231332
1586253600000|2020-04-07 10:00:00|843.6|843|856.6|856|857.4|856.6|843|842.2|891406
1586257200000|2020-04-07 11:00:00|856.8|856.4|847.8|847.2|858|857.6|847.8|847.2|768617
1586260800000|2020-04-07 12:00:00|847.6|847|852.8|852.4|855.6|855|844.2|843.4|1006081
1586264400000|2020-04-07 13:00:00|853|852.6|851|850.2|855.8|855|841.6|841.2|1983210
1586268000000|2020-04-07 14:00:00|851.4|850.4|814.4|813.6|852.4|851.8|808.4|808.2|3427311
1586271600000|2020-04-07 15:00:00|814.6|813.8|826.4|825.6|830.8|830.2|814.4|813.8|1028314
1586329200000|2020-04-08 07:00:00|823.4|821|818.4|817.4|825|822|808.2|807.6|2015050
1586332800000|2020-04-08 08:00:00|818.6|817.6|813.6|813|821.4|820.6|808|807|812803
1586336400000|2020-04-08 09:00:00|813.8|813.2|809|808.6|816.6|816.2|807.6|807|700661
1586340000000|2020-04-08 10:00:00|809.2|808.8|812.2|811.4|813|812.4|805.6|805|685655
1586343600000|2020-04-08 11:00:00|812|811.6|818.6|818.2|820.2|820|811|810.4|539148
1586347200000|2020-04-08 12:00:00|818.4|818|816.6|816.2|823|822.4|814.8|814.4|655665
1586350800000|2020-04-08 13:00:00|816.8|816.4|811.8|811.2|822|821.2|811.8|811.2|985679
1586354400000|2020-04-08 14:00:00|812|811.4|814.6|814|816.2|815.8|808.8|808.4|1054576
1586358000000|2020-04-08 15:00:00|814.8|814.2|816.8|816.2|818|817.4|811|810.8|513579
1586415600000|2020-04-09 07:00:00|846|840|851|850.4|859|858.8|844.4|840|2988023
1586419200000|2020-04-09 08:00:00|850.8|850.2|823.2|822.6|851.2|850.8|821.8|821|1729161
1586422800000|2020-04-09 09:00:00|823|822.4|824.4|823.4|834.2|833.8|819.2|818.6|957350
1586426400000|2020-04-09 10:00:00|824.2|823.2|831.2|830.6|831.2|830.6|823|822.2|546888
1586430000000|2020-04-09 11:00:00|831|830.8|834|833.4|835|834.4|823.8|823|753423
1586433600000|2020-04-09 12:00:00|834.2|833.6|845.2|844|847|846.4|829.2|828.4|1382408
1586437200000|2020-04-09 13:00:00|845.4|844.2|866.4|865.8|866.6|865.8|842.8|842.4|3593231
1586440800000|2020-04-09 14:00:00|866.2|865.6|863.6|862.8|870|869.4|847.4|847|2546251
1586444400000|2020-04-09 15:00:00|863.4|863|859.8|859|863.4|863.2|854.6|853.4|1373115
1586847600000|2020-04-14 07:00:00|882|880|869.2|868.6|883.6|883.2|849|848.4|3137392
1586851200000|2020-04-14 08:00:00|869.4|868.8|855.8|855.2|869.4|869|853|852.4|829821
1586854800000|2020-04-14 09:00:00|855.6|855.4|862.4|861.8|863.4|862.6|853.6|853.2|997013
1586858400000|2020-04-14 10:00:00|862.2|862|853.4|853|862.8|862.4|850.6|850|1178351
1586862000000|2020-04-14 11:00:00|853.2|853.2|857.2|856.4|857.8|857|849.4|849.2|759443
1586865600000|2020-04-14 12:00:00|857|856.2|847.8|847.2|857.4|857|846.4|845.8|1657229
1586869200000|2020-04-14 13:00:00|847.6|847|855.2|854.4|855.2|854.8|846.2|846|1380936
1586872800000|2020-04-14 14:00:00|855.4|854.6|843.2|842.6|857|856.6|842.4|841.6|1806717
1586876400000|2020-04-14 15:00:00|843|842.8|837.8|837.2|844.6|844.2|837.8|837.2|1076041
1586934000000|2020-04-15 07:00:00|839|835|818.6|818|839|835.8|816.4|816|2422242
1586937600000|2020-04-15 08:00:00|818.8|818.2|819.8|819.4|826.6|826|817.4|817|934164
1586941200000|2020-04-15 09:00:00|820|819.6|814.6|814|820|819.6|809.2|808.8|1150698
1586944800000|2020-04-15 10:00:00|814.4|813.8|809|808.6|817.4|816.6|806.2|806|762147
1586948400000|2020-04-15 11:00:00|808.8|808.4|807|806.4|813.4|812.8|806.4|806.2|795348
1586952000000|2020-04-15 12:00:00|806.8|806.2|793|792.4|807.4|807.2|790.4|790.2|1741174
1586955600000|2020-04-15 13:00:00|792.8|792.2|793|792.4|798.6|798.4|790.8|790.4|1955428
1586959200000|2020-04-15 14:00:00|792.4|792.2|787.6|787.2|793.2|792.8|783.6|783.4|2267538
1586962800000|2020-04-15 15:00:00|787.4|787|781.4|781|788.8|788.4|781.2|781|994607
1587020400000|2020-04-16 07:00:00|800|799|789.6|789|811|810|788.6|787.8|2450660
1587024000000|2020-04-16 08:00:00|789.8|789.2|776.4|775.6|791.8|791.2|776.2|775.4|1510954
1587027600000|2020-04-16 09:00:00|776.2|775.4|769.4|768.8|778.6|778|768|767.4|1171441
1587031200000|2020-04-16 10:00:00|769.2|769|767.6|767.4|771|770.4|764.8|764.4|963107
1587034800000|2020-04-16 11:00:00|767.8|767.6|758.6|758.4|768.4|768.2|758.2|757.8|1218746
1587038400000|2020-04-16 12:00:00|758.8|758.6|767|766.6|768.4|768|753.2|753|1442017
1587042000000|2020-04-16 13:00:00|766.8|766.2|753.8|753.6|772|771.6|752.6|752|1931376
1587045600000|2020-04-16 14:00:00|754|753.4|760.2|760|761.8|761.2|748.4|748|2731581
1587049200000|2020-04-16 15:00:00|760.4|760.2|765.8|765.2|770.2|770|760|759.4|957687
1587106800000|2020-04-17 07:00:00|796.6|794|781.6|781.2|799.4|798|774.6|774.2|4811953
1587110400000|2020-04-17 08:00:00|781.4|781|785.8|785.4|790.8|790.4|781|780.8|1172546
1587114000000|2020-04-17 09:00:00|785.6|785.2|790.8|790.6|795.6|795.2|784.8|784.2|1096953
1587117600000|2020-04-17 10:00:00|791|790.4|797.8|797.2|798.8|798.6|788.6|788.2|1095819
1587121200000|2020-04-17 11:00:00|797.6|797.4|794.4|794|798.6|798.2|790.6|790.2|890644
1587124800000|2020-04-17 12:00:00|794.6|794.2|785.4|785|795.4|795|782.4|782|920078
1587128400000|2020-04-17 13:00:00|785.2|784.8|792.8|792.4|794.2|793.8|781.2|781|1868261
1587132000000|2020-04-17 14:00:00|793|792.6|785|784.6|793.8|793.4|777.6|777.2|1700197
1587135600000|2020-04-17 15:00:00|785.2|784.8|791.2|790.6|791.4|790.6|784.8|784.6|609302
1587366000000|2020-04-20 07:00:00|803|800|803.2|802.4|805|804.4|790|789|1390606
1587369600000|2020-04-20 08:00:00|803|802.2|798.4|798|804.8|804.4|795.4|795|914515
1587373200000|2020-04-20 09:00:00|798.6|798.2|798|797.6|800.8|800.2|796.6|796|517988
1587376800000|2020-04-20 10:00:00|798.2|797.8|789.4|788.8|799|798.6|787.4|787|688016
1587380400000|2020-04-20 11:00:00|789.2|789|779.8|779.4|790.8|790.4|777.8|777.4|1229301
1587384000000|2020-04-20 12:00:00|780|779.6|781|780.6|785.4|785.2|778.8|778.4|1123610
1587387600000|2020-04-20 13:00:00|780.8|780.4|794.6|794|796.6|796.2|779.8|779.4|1410859
1587391200000|2020-04-20 14:00:00|794.4|794.2|800|799.6|802.8|802.4|791.2|791|1447298
1587394800000|2020-04-20 15:00:00|799.8|799.4|794.8|794.4|801|800.6|792.8|792.4|599608
1587452400000|2020-04-21 07:00:00|790|789|771.6|771|790|789|768.8|768.2|1359191
1587456000000|2020-04-21 08:00:00|771.4|771.2|776.8|776.2|781|780.8|769.6|769.2|961699
1587459600000|2020-04-21 09:00:00|777.2|776|770|769.6|781|780.4|766.8|766.4|891123
1587463200000|2020-04-21 10:00:00|769.8|769.4|768.8|768.4|774|773.4|765.2|764.8|779430
1587466800000|2020-04-21 11:00:00|769|768.6|760.8|760.6|771.4|771|760.8|760.4|1033692
1587470400000|2020-04-21 12:00:00|760.6|760.4|760|759.8|765.4|764.8|758.2|758|1037037
1587474000000|2020-04-21 13:00:00|760.2|760|777|776.4|780|779.4|759.2|758.6|1658707
1587477600000|2020-04-21 14:00:00|776.8|776.6|764.6|764.2|778.8|778.2|764|763.4|1418217
1587481200000|2020-04-21 15:00:00|764.4|764|762.8|762.2|765.2|765|760.8|760.2|548810
1587538800000|2020-04-22 07:00:00|761|760|760.2|759.8|765.8|765|751.6|751|1924351
1587542400000|2020-04-22 08:00:00|760|759.6|762.4|762|762.6|762.2|757.2|756.8|929094
1587546000000|2020-04-22 09:00:00|762.2|761.8|758.6|758.2|763|762.6|755|754.6|782377
1587549600000|2020-04-22 10:00:00|758.8|758.4|755|754.6|759.4|759|751|750.6|870197
1587553200000|2020-04-22 11:00:00|754.8|754.4|757|756.6|757.2|757|751.4|751|586085
1587556800000|2020-04-22 12:00:00|756.8|756.4|773.4|773|773.8|773.4|756.8|756.4|1208452
1587560400000|2020-04-22 13:00:00|773.6|773.2|763.8|763.6|774.4|774|762.6|762.4|1728130
1587564000000|2020-04-22 14:00:00|764|763.8|764.4|764|769.8|769.2|762.8|762.4|1449504
1587567600000|2020-04-22 15:00:00|764.2|763.8|765.8|765.2|768|767.6|763|762.6|702699
1587625200000|2020-04-23 07:00:00|790|788|763.4|762.6|791.4|790.6|763.4|762.2|2313126
1587628800000|2020-04-23 08:00:00|763.8|762.8|752.2|751.4|766|765.8|751.8|751|1384184
1587632400000|2020-04-23 09:00:00|752|751.2|753.2|752.6|759.8|758.4|742.2|741.8|1638812
1587636000000|2020-04-23 10:00:00|753|752.4|750.8|750.2|755|754.6|748.4|748|931306
1587639600000|2020-04-23 11:00:00|751.2|750.4|758|757.4|764|763.4|751.2|750.2|958928
1587643200000|2020-04-23 12:00:00|757.8|757|765.4|765|767.4|767.2|755|754.6|999861
1587646800000|2020-04-23 13:00:00|765.6|764.8|770.4|769.8|774|772.8|762.8|762.2|1830236
1587650400000|2020-04-23 14:00:00|770.2|770|781.8|781.4|787.2|786.6|763.6|762.6|1876180
1587654000000|2020-04-23 15:00:00|781.6|781.2|783.2|782.6|784|783.8|777.2|776.8|592541
1587711600000|2020-04-24 07:00:00|769|768.8|773.8|773.4|778.2|777.4|766.6|766|1366432
1587715200000|2020-04-24 08:00:00|774|773.6|773.4|773|774.8|774.2|764.2|764|1427376
1587718800000|2020-04-24 09:00:00|773|772.8|781.2|780.6|784|783.6|772.6|772.2|849116
1587722400000|2020-04-24 10:00:00|781.4|780.8|784.8|784|784.8|784.4|779|778.8|443954
1587726000000|2020-04-24 11:00:00|785|784.2|778|777.6|786.4|785.8|776.6|776.2|671265
1587729600000|2020-04-24 12:00:00|777.8|777.8|785.4|785.2|787.4|787|775.8|775.2|669005
1587733200000|2020-04-24 13:00:00|785.2|785|778.6|778.2|788.2|788|777.2|777|2020637
1587736800000|2020-04-24 14:00:00|778.8|778.4|780|779.6|783|782.6|774.8|774.4|1938338
1587740400000|2020-04-24 15:00:00|779.8|779.4|776.6|776|780.6|780.2|775.8|775.4|705098
1587970800000|2020-04-27 07:00:00|810|809.4|810.4|809.8|816|815.6|804.8|800|3623650
1587974400000|2020-04-27 08:00:00|810.2|810|811.6|811.2|811.8|811.4|805.8|805.4|1194533
1587978000000|2020-04-27 09:00:00|811.8|811.4|812.6|812.2|812.6|812.4|807|806.8|1062663
1587981600000|2020-04-27 10:00:00|812.4|812.4|805.8|805.4|813|812.8|805.4|805|501585
1587985200000|2020-04-27 11:00:00|806|805.6|806.4|806|809.4|809|802.6|802|1086845
1587988800000|2020-04-27 12:00:00|806.2|805.8|794.4|794.2|808|807.8|793.6|793.2|1142855
1587992400000|2020-04-27 13:00:00|794.8|794|792.4|792|798.8|798.2|788.6|788.2|1678554
1587996000000|2020-04-27 14:00:00|792.6|792.2|800.4|800.2|802.4|802.2|790.2|790|1945623
1587999600000|2020-04-27 15:00:00|800.6|800.4|805.2|804.8|806|805.8|799.6|799.2|644698
1588057200000|2020-04-28 07:00:00|818|817|834.2|833.6|836.8|836.2|815|814.6|4163945
1588060800000|2020-04-28 08:00:00|834.4|833.8|836|835.6|838.8|838.4|832.6|832.2|1774835
1588064400000|2020-04-28 09:00:00|835.8|835.8|846.6|846.4|847.2|846.8|834|833.6|1707401
1588068000000|2020-04-28 10:00:00|846.8|846.2|851.4|851|852.8|852.6|842.6|842.2|1807391
1588071600000|2020-04-28 11:00:00|851.2|850.8|859.8|859.6|859.8|859.6|850.2|849.6|2118289
1588075200000|2020-04-28 12:00:00|860|859.8|867.2|866.8|868|867.8|857.2|857|2537560
1588078800000|2020-04-28 13:00:00|867|866.6|865.6|865|873.8|873.6|856.2|856|3091330
1588082400000|2020-04-28 14:00:00|865.2|864.6|860.6|860|873.8|873.6|859|858.8|3677512
1588086000000|2020-04-28 15:00:00|860.8|860.2|868.8|868.2|870.8|870.4|859.4|858.8|1004911
1588143600000|2020-04-29 07:00:00|870.4|870|890|889.4|892|891|869.2|868|2392684
1588147200000|2020-04-29 08:00:00|889.8|889|887.2|886.8|889.8|889|879|878.6|1266454
1588150800000|2020-04-29 09:00:00|887.4|887|887.8|887.6|892.8|892.4|886.2|885.8|1367382
1588154400000|2020-04-29 10:00:00|887.6|887.4|888.2|887.6|889.6|888.8|880.4|880|826145
1588158000000|2020-04-29 11:00:00|888|887.8|886.2|885.8|891|890.8|883.8|883.4|873624
1588161600000|2020-04-29 12:00:00|886.4|886|905.8|905.4|906|905.8|885.8|885.4|4072605
1588165200000|2020-04-29 13:00:00|906|905.6|898.6|898|907.8|907.6|892.2|891.8|2516525
1588168800000|2020-04-29 14:00:00|898.4|897.8|911.6|911.2|912|911.8|897.4|896.8|2813700
1588172400000|2020-04-29 15:00:00|911.8|911.4|917.4|916.6|917.6|916.8|910|909.6|952699
1588230000000|2020-04-30 07:00:00|928|925|893.2|892.6|944|942.8|890.6|889.6|3672966
1588233600000|2020-04-30 08:00:00|893|892.4|908.4|907.8|918.6|918.4|891.8|891|1977490
1588237200000|2020-04-30 09:00:00|908.6|908|910.4|909.8|913|912.8|903.2|902.6|703167
1588240800000|2020-04-30 10:00:00|910.6|910|897.2|897|912.4|912|897.2|896.8|681531
1588244400000|2020-04-30 11:00:00|897.4|897.2|879|878.4|899|898.6|878.4|878|1216799
1588248000000|2020-04-30 12:00:00|878.8|878.2|886.8|886.2|895.2|894.6|877|876.2|1364376
1588251600000|2020-04-30 13:00:00|886.6|886|886.4|885.8|887.8|887|872|871.2|1851740
1588255200000|2020-04-30 14:00:00|886.2|886|880.4|879.8|889.8|889.6|879.2|878.8|1912441
1588258800000|2020-04-30 15:00:00|880.2|880|876|875.4|883.6|883|875.2|875|755622
1588575600000|2020-05-04 07:00:00|838|837|823.8|823.4|843|840|818.6|818|3159676
1588579200000|2020-05-04 08:00:00|824|823.6|825.2|824.8|830.6|830.2|822|821.6|1549691
1588582800000|2020-05-04 09:00:00|825|825|819.8|819.4|826|825.6|817.2|817|1462051
1588586400000|2020-05-04 10:00:00|820|819.6|819|818.6|822|821.6|815.2|815|1274018
1588590000000|2020-05-04 11:00:00|818.8|818.4|821.2|820.8|823|822.6|817.2|817|710998
1588593600000|2020-05-04 12:00:00|821|821|820.8|820.4|831.8|831.2|818.4|818|1353017
1588597200000|2020-05-04 13:00:00|820.6|820.2|823.8|823.2|824.8|824.2|813.2|812.6|1766493
1588600800000|2020-05-04 14:00:00|823.6|823|823|822.4|831|830.4|819.8|819|1692476
1588604400000|2020-05-04 15:00:00|823.2|822.6|820.4|820|823.4|823.2|818|817.8|655554
1588662000000|2020-05-05 07:00:00|820|819.6|836.4|835.8|843|842.4|820|819|2871634
1588665600000|2020-05-05 08:00:00|836.2|835.6|817.2|816.2|838.4|838.2|815.4|815|2053910
1588669200000|2020-05-05 09:00:00|817|816|818.8|818.2|822.8|821.8|812.4|812|1555423
1588672800000|2020-05-05 10:00:00|818.6|818.4|813.2|812.8|820.6|820.2|811.6|811|1293627
1588676400000|2020-05-05 11:00:00|813.4|813|813.2|813|817.4|816.6|811.2|811|1018635
1588680000000|2020-05-05 12:00:00|813|812.8|818.2|817.8|819|818.6|811.8|811.4|974867
1588683600000|2020-05-05 13:00:00|818|817.6|815.4|814.6|820.6|820.4|810.6|810.2|2323092
1588687200000|2020-05-05 14:00:00|815.6|814.8|808.4|807.8|817.6|817.2|804.8|804.4|3237316
1588690800000|2020-05-05 15:00:00|808.6|808|811.6|811|811.6|811.2|807.2|807|1051280
1588748400000|2020-05-06 07:00:00|805|804.6|805.8|805.6|809|808.4|796.2|795.4|2616117
1588752000000|2020-05-06 08:00:00|805.6|805.4|808|807.8|815.6|815|804.6|804|1292083
1588755600000|2020-05-06 09:00:00|807.8|807.6|815.4|814.8|816|815.8|804.8|804.2|831296
1588759200000|2020-05-06 10:00:00|815.6|815|814.6|814.2|818.6|818.4|810.6|810.2|931626
1588762800000|2020-05-06 11:00:00|814.8|814|811.8|811.4|814.8|814.2|809.8|809.2|619446
1588766400000|2020-05-06 12:00:00|811.6|811.2|804.8|804.4|813.4|813.2|803.6|802.8|1304430
1588770000000|2020-05-06 13:00:00|805|804.6|797.2|796.8|807.8|807.4|794.8|794.2|2041067
1588773600000|2020-05-06 14:00:00|797.4|797|798|797.6|804.8|804.2|791.2|791|2086505
1588777200000|2020-05-06 15:00:00|798.2|797.8|798|797.4|799.8|799.6|796.8|796.6|736977
1588834800000|2020-05-07 07:00:00|791|790.2|792.2|791.6|798.2|797.4|789.8|789|2018723
1588838400000|2020-05-07 08:00:00|792|791.4|791.4|790.8|794.4|794|786.6|786.2|1074631
1588842000000|2020-05-07 09:00:00|791.2|791|797.2|796.6|798.8|798.4|790|789.6|864542
1588845600000|2020-05-07 10:00:00|797|796.8|798.4|797.8|798.6|798|792.6|792.2|504331
1588849200000|2020-05-07 11:00:00|798.2|797.6|804.6|804|806.8|806.2|796.2|795.8|754302
1588852800000|2020-05-07 12:00:00|804.4|804.2|801.8|801.2|805.6|805|798.8|798.4|596339
1588856400000|2020-05-07 13:00:00|802|801.4|808.6|808.2|812.6|812|796.4|796.2|1542823
1588860000000|2020-05-07 14:00:00|808.4|808|810.6|810.2|814.8|814.6|803|802.8|1735834
1588863600000|2020-05-07 15:00:00|810.8|810.4|817.4|816.6|818.6|817.8|810|809.6|535641
1588921200000|2020-05-08 07:00:00|824.8|820|811.6|811.2|828|827.4|811.6|811.2|1048106
1588924800000|2020-05-08 08:00:00|811.4|811|811.4|811|813|812.6|804.2|803.8|792606
1588928400000|2020-05-08 09:00:00|811.2|810.8|807|806.6|812|811.6|805.8|805.4|431206
1588932000000|2020-05-08 10:00:00|806.8|806.4|811.4|811|813.8|813.2|804.6|804|246666
1588935600000|2020-05-08 11:00:00|811.6|811.2|808.8|808.4|812.2|811.6|808|807.6|234458
1588939200000|2020-05-08 12:00:00|809|808.6|814.4|814|818.4|818.2|807.8|807.4|887984
1588942800000|2020-05-08 13:00:00|814.6|813.8|814.4|814|818|817.6|811.6|811|1025004
1588946400000|2020-05-08 14:00:00|814.6|814.2|812.4|812.2|822.2|822|809.8|809.4|1808703
1588950000000|2020-05-08 15:00:00|812.6|812.4|816.4|815.8|816.6|816|811.6|811.4|343344
1589180400000|2020-05-11 07:00:00|824|820|819.6|819|827.8|827.4|815.4|815|1388268
1589184000000|2020-05-11 08:00:00|819.4|819.2|810.4|810|819.4|819.2|804.4|804|1160251
1589187600000|2020-05-11 09:00:00|810.2|810.2|803.6|803.4|810.4|810.2|802.8|802.2|599419
1589191200000|2020-05-11 10:00:00|803.4|803.2|800|799.8|803.4|803.2|796.6|796|696139
1589194800000|2020-05-11 11:00:00|800.2|800|793|792.8|801.8|801.4|791.8|791.4|1031890
1589198400000|2020-05-11 12:00:00|793.2|793|790.4|790.2|795.4|795.2|788.8|788.6|933210
1589202000000|2020-05-11 13:00:00|790.2|790|793.6|793.2|798.6|798.2|789.8|789.4|1174106
1589205600000|2020-05-11 14:00:00|793.8|793.4|791.4|791|796.4|796.2|790.2|790|1470521
1589209200000|2020-05-11 15:00:00|791.2|790.8|793.6|793|793.6|793.2|790.8|790.4|527506
1589266800000|2020-05-12 07:00:00|794|790.2|790|789.4|796.4|795.6|783.2|783|1388109
1589270400000|2020-05-12 08:00:00|790.2|789.6|797.8|797.4|798.8|798.4|787.8|787.4|847293
1589274000000|2020-05-12 09:00:00|797.6|797.2|795.8|795.4|798.6|798.2|790.8|790.4|546914
1589277600000|2020-05-12 10:00:00|795.6|795.2|794.6|794.4|797|796.6|792.6|792.2|876883
1589281200000|2020-05-12 11:00:00|794.8|794.2|794.2|793.8|796|795.8|793.4|793|533283
1589284800000|2020-05-12 12:00:00|794.4|794|794|793.8|796|795.8|791.8|791.4|662633
1589288400000|2020-05-12 13:00:00|794.2|794|787.6|787.4|796|795.6|784.6|784.4|1715390
1589292000000|2020-05-12 14:00:00|787.8|787.6|786.4|786|792|791.6|783.4|783|1512233
1589295600000|2020-05-12 15:00:00|786.6|786.2|789.8|789.2|790|789.8|785.2|784.6|933449
1589353200000|2020-05-13 07:00:00|773|771.2|765.8|765.4|773|772.6|760.4|760.2|2772920
1589356800000|2020-05-13 08:00:00|765.6|765.2|766.2|766|770.8|770.6|764.4|764|1542313
1589360400000|2020-05-13 09:00:00|766|765.8|766.2|765.6|768.4|768|763.8|763.6|841454
1589364000000|2020-05-13 10:00:00|766|765.8|764|763.8|768.2|767.8|762|761.6|776952
1589367600000|2020-05-13 11:00:00|763.8|763.6|763.8|763.4|764.8|764.4|760.6|760.4|631093
1589371200000|2020-05-13 12:00:00|764|763.6|764.4|764|765.8|765.6|763|762.8|1259991
1589374800000|2020-05-13 13:00:00|764.2|764.2|757.8|757.4|764.4|764.2|754.6|754.4|2561707
1589378400000|2020-05-13 14:00:00|757.6|757.2|754.4|754|760.4|760|753.2|753|2305473
1589382000000|2020-05-13 15:00:00|754.2|753.8|755.2|755|757.8|757.6|754.2|753.6|1494673
1589439600000|2020-05-14 07:00:00|750|749|732.2|731.6|750|749.2|731.8|731.6|2669452
1589443200000|2020-05-14 08:00:00|732|731.8|723.8|723.6|732.2|732|720.2|720|2297974
1589446800000|2020-05-14 09:00:00|723.6|723.4|726.8|726.4|729.8|729.2|722.2|721.8|1366890
1589450400000|2020-05-14 10:00:00|727|726.6|725|724.6|727.6|727.2|719.8|719.6|1411721
1589454000000|2020-05-14 11:00:00|724.8|724.8|723.8|723.4|726.6|726|720.4|720.2|1182023
1589457600000|2020-05-14 12:00:00|724|723.6|719.2|718.6|725|724.6|717|716.6|1767594
1589461200000|2020-05-14 13:00:00|719.4|718.8|717|716.6|726.6|726.4|716|715.8|2751106
1589464800000|2020-05-14 14:00:00|717.2|716.8|742.6|741.8|744.6|744.4|715.2|715|3710216
1589468400000|2020-05-14 15:00:00|742.8|742|751.2|750.6|754|753.8|742|741.8|1406019
1589439600000|2020-05-14 07:00:00|750|749|732.2|731.6|750|749.2|731.8|731.6|2669452
1589443200000|2020-05-14 08:00:00|732|731.8|723.8|723.6|732.2|732|720.2|720|2297974
1589446800000|2020-05-14 09:00:00|723.6|723.4|726.8|726.4|729.8|729.2|722.2|721.8|1366890
1589450400000|2020-05-14 10:00:00|727|726.6|725|724.6|727.6|727.2|719.8|719.6|1411721
1589454000000|2020-05-14 11:00:00|724.8|724.8|723.8|723.4|726.6|726|720.4|720.2|1182023
1589457600000|2020-05-14 12:00:00|724|723.6|719.2|718.6|725|724.6|717|716.6|1767594
1589461200000|2020-05-14 13:00:00|719.4|718.8|717|716.6|726.6|726.4|716|715.8|2751106
1589464800000|2020-05-14 14:00:00|717.2|716.8|742.6|741.8|744.6|744.4|715.2|715|3710216
1589468400000|2020-05-14 15:00:00|742.8|742|751.2|750.6|754|753.8|742|741.8|1406019
1589526000000|2020-05-15 07:00:00|764.8|764|754.8|754.2|767.4|767|746|745.2|2592308
1589529600000|2020-05-15 08:00:00|755|754.4|757.8|757.4|758.4|757.8|752|751.4|825596
1589533200000|2020-05-15 09:00:00|758|757.6|761.8|761.4|766.8|766.4|758|757.6|1178529
1589536800000|2020-05-15 10:00:00|762|761.6|746.8|746.4|762|761.6|746|745.6|1048779
1589540400000|2020-05-15 11:00:00|747|746.6|741.4|741|748.4|747.6|741|740.4|739970
1589544000000|2020-05-15 12:00:00|741.6|740.8|743.2|743|747|746.6|738.4|738|1040582
1589547600000|2020-05-15 13:00:00|743.4|743.2|748.4|747.8|751|750.2|739.2|739|1108229
1589551200000|2020-05-15 14:00:00|748.6|748|746.2|745.8|751.2|750.8|743|742.4|1405571
1589554800000|2020-05-15 15:00:00|746.4|746|741.2|740.6|746.4|746|740.4|740.2|718548
1589785200000|2020-05-18 07:00:00|765|760|773.2|772.4|773.6|773|760.6|760|2530908
1589788800000|2020-05-18 08:00:00|773|772.6|773|772.6|781.4|781|772.4|771.8|1966883
1589792400000|2020-05-18 09:00:00|772.8|772.4|771.4|771|774.2|773.8|770.2|770|587477
1589796000000|2020-05-18 10:00:00|771.6|771.2|776|775.6|777.4|777|770.4|770.2|727386
1589799600000|2020-05-18 11:00:00|776.2|775.8|788|787.4|788.2|787.8|773.8|773.2|1021627
1589803200000|2020-05-18 12:00:00|788.2|787.6|804|803.6|804.4|803.8|787.6|787|2306377
1589806800000|2020-05-18 13:00:00|803.8|803.8|803.8|803.2|811|810.6|798.8|798.6|2123846
1589810400000|2020-05-18 14:00:00|804|802.8|807|806.6|808.4|808|793.6|793.2|1770280
1589814000000|2020-05-18 15:00:00|807.2|806.8|813|812.4|813|812.6|805.6|805.2|882704
1589871600000|2020-05-19 07:00:00|827|825|820.8|820.4|838.4|837.8|814|813|3311930
1589875200000|2020-05-19 08:00:00|821|820.6|817.6|817|823.4|822.6|806.6|806|1757365
1589878800000|2020-05-19 09:00:00|817.4|816.8|811.6|811.2|820|819.8|810.2|809.6|969886
1589882400000|2020-05-19 10:00:00|811.4|811|805.4|804.8|811.4|811|798.4|798|1266051
1589886000000|2020-05-19 11:00:00|805.2|804.6|816.6|816.2|818|817.6|805|804.6|1129419
1589889600000|2020-05-19 12:00:00|816.8|816.4|819|818.4|819.6|819.2|811.4|811|1262405
1589893200000|2020-05-19 13:00:00|819.2|818.6|811.2|810.8|824.8|824.6|804.6|804.4|2273351
1589896800000|2020-05-19 14:00:00|811.4|811|820.4|820|820.6|820.2|808.8|808.6|2489662
1589900400000|2020-05-19 15:00:00|820.6|820.2|824|823.2|824.8|824.4|819.4|819.2|924908
1589958000000|2020-05-20 07:00:00|810|807|791|790.4|817.2|816.4|790.8|790.2|2387371
1589961600000|2020-05-20 08:00:00|791.2|791|804.8|804.4|808|807.4|789.6|789.2|1105131
1589965200000|2020-05-20 09:00:00|805|804.6|807.4|806.8|808.2|807.6|799.8|799.4|892696
1589968800000|2020-05-20 10:00:00|807.2|807|811.4|811|814.6|814.2|807.2|806.8|723217
1589972400000|2020-05-20 11:00:00|811.6|811.2|812.6|812.2|815.6|815.4|808.8|808.4|650423
1589976000000|2020-05-20 12:00:00|812.8|812.4|813.4|813|818.6|818.2|810.8|810.4|650143
1589979600000|2020-05-20 13:00:00|813.6|813.2|815.4|814.8|822|821.8|812.2|811.8|2137807
1589983200000|2020-05-20 14:00:00|815|815|823.4|823|826.6|826.2|814.2|813.8|1955406
1589986800000|2020-05-20 15:00:00|823.2|823.2|824.4|823.8|824.6|824.4|819.6|819|508748
1590130800000|2020-05-22 07:00:00|798|795|801.8|800.8|806.8|806|787|785.6|3119961
1590134400000|2020-05-22 08:00:00|801.6|800.6|810.8|810.2|812|811.8|800|799.4|897122
1590138000000|2020-05-22 09:00:00|810.6|810|803.2|802.8|811.8|811.2|801.8|801.6|751297
1590141600000|2020-05-22 10:00:00|803.4|803|808|807.4|812.4|811.8|803|802.6|942250
1590145200000|2020-05-22 11:00:00|808.2|807.6|811.6|811.2|811.8|811.6|803.6|803.2|721189
1590148800000|2020-05-22 12:00:00|811.8|811.4|817|816.6|817.2|816.8|808.2|807.6|792639
1590152400000|2020-05-22 13:00:00|817.2|816.8|803.4|803|822|821.8|801.6|801|1392583
1590156000000|2020-05-22 14:00:00|803.6|803.2|798|797.6|803.8|803.4|793.6|793.4|1727367
1590159600000|2020-05-22 15:00:00|797.8|797.4|801.2|800.6|801.8|801.2|797.6|797.2|616664
1590390000000|2020-05-25 07:00:00|812.8|812|805.8|805.2|814|812.6|799.8|799.4|843495
1590393600000|2020-05-25 08:00:00|806|805.4|810.2|809.8|812.6|812|802.8|802.4|928681
1590397200000|2020-05-25 09:00:00|810.4|810|811|810.6|813|812.4|808.8|808.6|625676
1590400800000|2020-05-25 10:00:00|811.2|810.8|804|803.6|811.2|810.8|803.2|802.6|532126
1590404400000|2020-05-25 11:00:00|804.2|803.8|804|803.8|805.8|805.4|801.4|801|606143
1590408000000|2020-05-25 12:00:00|803.8|803.6|807.8|807.2|808.8|808.6|802.6|802.2|589602
1590411600000|2020-05-25 13:00:00|807.6|807.4|805.8|805.2|808.2|807.8|804.4|804|486047
1590415200000|2020-05-25 14:00:00|805.6|805|811.4|811.2|811.4|811.2|804.2|804|770010
1590418800000|2020-05-25 15:00:00|811.2|811|812.2|811.6|813|812.6|808.2|807.8|486946
1590476400000|2020-05-26 07:00:00|825|823.2|834|833.6|841|840.2|824.8|822|2603375
1590480000000|2020-05-26 08:00:00|834.2|833.4|836|835.4|837|836.8|830.2|830|1460389
1590483600000|2020-05-26 09:00:00|835.8|835.2|832.4|832|839|838.8|831.4|831.2|894516
1590487200000|2020-05-26 10:00:00|832.6|832.2|832.4|832|833.8|833.4|828.2|828|819846
1590490800000|2020-05-26 11:00:00|832.2|831.8|827.6|827.2|833|832.8|826.8|826.6|1164842
1590494400000|2020-05-26 12:00:00|827.8|827.4|834.4|834|835|834.6|826.4|826|1256688
1590498000000|2020-05-26 13:00:00|834.6|834.2|840|839.8|842|841.8|834.4|834|2358551
1590501600000|2020-05-26 14:00:00|839.8|839.6|844.6|844.4|844.6|844.4|837.2|837|2319940
1590505200000|2020-05-26 15:00:00|844.8|844.6|844.4|843.8|846|845.6|842.8|842.4|1128240
1590562800000|2020-05-27 07:00:00|851|850|869.4|869|876|875.6|850.8|849|4585619
1590566400000|2020-05-27 08:00:00|869.6|869.2|881.4|881|882.8|882.6|869.2|869|3039304
1590570000000|2020-05-27 09:00:00|881.2|881.2|887.6|887.2|889|888.6|874|873.4|2965505
1590573600000|2020-05-27 10:00:00|887.8|887.4|882.8|882.6|888.4|887.8|881.2|880.8|968223
1590577200000|2020-05-27 11:00:00|883|882.8|890.6|890|893.6|893|881.6|881.2|1118494
1590580800000|2020-05-27 12:00:00|890.4|890.2|887|886.8|895|894.6|887|886.6|1471992
1590584400000|2020-05-27 13:00:00|886.8|886.6|882.6|882.2|897.2|897|879.4|879.2|2745717
1590588000000|2020-05-27 14:00:00|882.4|882|883.4|882.8|895.6|895|877|876.6|3455087
1590591600000|2020-05-27 15:00:00|883.2|882.6|889.4|888.8|891|890.8|882|881.4|1451760
1590649200000|2020-05-28 07:00:00|900.2|900|923.2|923|928.4|928.2|900|898|4739655
1590652800000|2020-05-28 08:00:00|923.4|923.2|914.4|913.8|926.6|926.2|910.2|909.8|3204519
1590656400000|2020-05-28 09:00:00|914.6|914|907.8|907.2|921.2|920.8|906.2|905.8|2004686
1590660000000|2020-05-28 10:00:00|907.6|907|919|918.6|919.4|919|903.8|903.4|993330
1590663600000|2020-05-28 11:00:00|919.2|918.8|918.4|917.8|921.2|920.8|914.4|914|1013266
1590667200000|2020-05-28 12:00:00|918.2|918|922.6|922.2|923.4|923|915.8|915.6|1116377
1590670800000|2020-05-28 13:00:00|922.8|922.4|918.2|917.2|927|926.8|907.8|907.6|2961349
1590674400000|2020-05-28 14:00:00|918|917|914|913.6|920.4|920|909.4|909.2|3307557
1590678000000|2020-05-28 15:00:00|914.2|913.8|915.6|914.8|917|916.6|910.8|910.2|1349555
1590735600000|2020-05-29 07:00:00|894.8|890|892.8|891.6|903.8|903.4|875|874|3295630
1590739200000|2020-05-29 08:00:00|892.6|891.8|887.2|886.8|892.6|892|883.6|883|1118488
1590742800000|2020-05-29 09:00:00|887|886.6|888.6|888|891.2|890.8|883.4|883|809509
1590746400000|2020-05-29 10:00:00|888.4|887.8|884.8|884.4|891.8|891.6|883.4|883|891402
1590750000000|2020-05-29 11:00:00|885|884.6|883.4|882.8|886|885.8|879.8|879.4|864524
1590753600000|2020-05-29 12:00:00|883.2|882.6|877.6|877|886|885.6|876.6|876|587724
1590757200000|2020-05-29 13:00:00|877.4|876.8|874|873.6|880.6|880|871.4|871.2|1588351
1590760800000|2020-05-29 14:00:00|874.2|873.8|871.6|871|881.8|881.2|869.6|869.2|2179777
1590764400000|2020-05-29 15:00:00|871.8|871.2|872.8|872.2|877.6|877.4|871.8|871.2|1020735
1591081200000|2020-06-02 07:00:00|900|891|913.2|912.8|913.8|913.4|897.2|891|2669248
1591084800000|2020-06-02 08:00:00|913.4|913|920|919.4|924.4|924|911.6|911.2|1875379
1591088400000|2020-06-02 09:00:00|920.2|919.6|923.6|923|926.4|926|918.4|918|1165576
1591092000000|2020-06-02 10:00:00|923.4|922.8|924|923.6|925.6|925.2|920.2|920|814895
1591095600000|2020-06-02 11:00:00|923.8|923.4|926.4|926.2|929|928.6|921.4|921.2|891365
1591099200000|2020-06-02 12:00:00|926.6|926.4|927|926.2|929.4|929.2|921.6|921.2|961447
1591102800000|2020-06-02 13:00:00|926.8|926|930|929.4|931.4|931.2|922.2|921.6|2375883
1591106400000|2020-06-02 14:00:00|930.2|929.6|928.2|928|932.8|932.4|925.2|925|1971834
1591110000000|2020-06-02 15:00:00|928.4|928.2|924.6|924|928.4|928.2|922.4|922|876174
1591167600000|2020-06-03 07:00:00|937|935|957.2|956.4|960|959.8|931.6|931|3900173
1591171200000|2020-06-03 08:00:00|957.4|956.6|964.8|964.6|967|966.8|954.8|954.2|2612070
1591174800000|2020-06-03 09:00:00|965|964.8|966|965.4|968.6|968.4|962.8|962.2|1386169
1591178400000|2020-06-03 10:00:00|965.8|965.2|956.8|956|968|967.6|956.6|956|1309084
1591182000000|2020-06-03 11:00:00|956.6|956.2|954|953.4|960.4|960.2|948|947.6|1210457
1591185600000|2020-06-03 12:00:00|954.2|953.6|962.6|962|964.6|964|952.6|952|1380293
1591189200000|2020-06-03 13:00:00|962.8|962.2|973|972.6|974|973.6|960.6|960.4|3202362
1591192800000|2020-06-03 14:00:00|973.2|972.8|976.8|976.2|986|985.8|972.8|972.4|4455646
1591196400000|2020-06-03 15:00:00|976.6|976.4|981.2|980.6|982|981.8|976.2|976|1269761
1591254000000|2020-06-04 07:00:00|972.4|972|966.2|965.8|972.4|972|954|953.2|3171816
1591257600000|2020-06-04 08:00:00|966.4|966|972|971.6|979.2|978.4|962.4|962|1427441
1591261200000|2020-06-04 09:00:00|972.2|971.8|959.4|959.2|973.6|973|959|958.8|1393768
1591264800000|2020-06-04 10:00:00|959.6|959|962.6|962.4|965|964.4|957.8|957.4|855547
1591268400000|2020-06-04 11:00:00|962.8|962.2|976.6|975.6|984|983|956.8|955|1334158
1591272000000|2020-06-04 12:00:00|976.4|975.8|961.2|960.4|978|977.8|953.6|953|1579716
1591275600000|2020-06-04 13:00:00|961|960.6|969.6|969|974.4|973.8|957.6|957|1938275
1591279200000|2020-06-04 14:00:00|969.8|968.8|979.8|979.4|982|981.4|968|967.6|2601715
1591282800000|2020-06-04 15:00:00|980|979.6|970.6|969.8|980.6|980.4|969|968.2|782664
1591340400000|2020-06-05 07:00:00|993.4|992.4|999.8|998.8|1011|1010|993.2|991|4142754
1591344000000|2020-06-05 08:00:00|999.6|998.6|1003|1002.5|1005|1004.5|995.2|995|1774516
1591347600000|2020-06-05 09:00:00|1003.5|1003|1001|1000.5|1007|1006|998.4|998|1015061
1591351200000|2020-06-05 10:00:00|1000.5|1000|1001|1000.5|1003.5|1003|998.2|998|1024961
1591354800000|2020-06-05 11:00:00|1001.5|1001|996.6|996.2|1002.5|1001.5|996.4|996|804995
1591358400000|2020-06-05 12:00:00|996.8|996|1010.5|1010|1011|1010.5|994|993.6|2144051
1591362000000|2020-06-05 13:00:00|1010|1009.5|1009.5|1008.5|1021.5|1021|1007.5|1007|2493419
1591365600000|2020-06-05 14:00:00|1010|1009|1012.5|1012|1016|1015.5|1000|999.8|2205661
1591369200000|2020-06-05 15:00:00|1013|1011.5|1019.5|1018.5|1019.5|1018.5|1012.5|1011.5|1616736
1591599600000|2020-06-08 07:00:00|1010|1006|1047|1046.5|1048|1047|1003|1000|3245048
1591603200000|2020-06-08 08:00:00|1046.5|1046|1055|1054.5|1056|1055|1045|1044.5|2526402
1591606800000|2020-06-08 09:00:00|1054|1054|1052.5|1052|1060|1059.5|1051.5|1050.5|1355890
1591610400000|2020-06-08 10:00:00|1052|1051.5|1051.5|1051|1056|1055.5|1048|1047.5|1080406
1591614000000|2020-06-08 11:00:00|1052|1051.5|1049|1048|1053.5|1053|1047.5|1047|811500
1591617600000|2020-06-08 12:00:00|1048.5|1047.5|1046|1045|1049.5|1049|1041|1040.5|802688
1591621200000|2020-06-08 13:00:00|1046.5|1045.5|1051|1050|1053|1052.5|1044|1043|2259973
1591624800000|2020-06-08 14:00:00|1051.5|1050.5|1041|1040|1052.5|1052|1024.5|1023.5|4240344
1591628400000|2020-06-08 15:00:00|1040.5|1040.5|1047|1046|1051|1050|1040.5|1040|861338
1591686000000|2020-06-09 07:00:00|1038|1032|1013|1012|1045|1043.5|1004.5|1003.5|2782932
1591689600000|2020-06-09 08:00:00|1012.5|1012.5|999|998.2|1022|1021|991|990.2|2679381
1591693200000|2020-06-09 09:00:00|999.2|998.4|1010|1009|1024|1023|997.8|997.2|1782533
1591696800000|2020-06-09 10:00:00|1010.5|1009.5|1007|1006|1015|1014.5|1005|1004|1331866
1591700400000|2020-06-09 11:00:00|1006.5|1005.5|1015|1014.5|1022|1021|1006.5|1005.5|1093691
1591704000000|2020-06-09 12:00:00|1015.5|1015|1008|1007|1022|1021|1007|1006.5|1158265
1591707600000|2020-06-09 13:00:00|1008.5|1007.5|1014|1013|1019.5|1019|1007.5|1007|1715620
1591711200000|2020-06-09 14:00:00|1014.5|1014|1019|1018.5|1023.5|1023|1004.5|1004|2782739
1591714800000|2020-06-09 15:00:00|1018.5|1018|1022|1021|1023.5|1022.5|1017|1016.5|1352517
1591772400000|2020-06-10 07:00:00|1028|1023|1027|1026|1040.5|1039|1017|1016.5|1993869
1591776000000|2020-06-10 08:00:00|1026.5|1025.5|1022|1021.5|1028|1027|1018|1017.5|1531929
1591779600000|2020-06-10 09:00:00|1021.5|1021|1012.5|1011.5|1022|1021|1009.5|1009|1355127
1591783200000|2020-06-10 10:00:00|1012|1011|1009.5|1008.5|1012|1011|1002.5|1002|964330
1591786800000|2020-06-10 11:00:00|1009|1008|1021|1020.5|1024|1023|1006.5|1006|1178374
1591790400000|2020-06-10 12:00:00|1021.5|1021|1028|1027.5|1031.5|1030.5|1019.5|1019|1095558
1591794000000|2020-06-10 13:00:00|1027.5|1027|1018.5|1017|1030.5|1029.5|1009.5|1009|1591581
1591797600000|2020-06-10 14:00:00|1019|1017.5|1012|1011.5|1020|1019.5|1007.5|1007|1597328
1591801200000|2020-06-10 15:00:00|1011.5|1011|1017|1016|1017|1016.5|1010.5|1010|653934
1591858800000|2020-06-11 07:00:00|960|959.6|968.6|967.8|975.4|975|951.2|950.2|3144645
1591862400000|2020-06-11 08:00:00|968.4|968|971.6|971|981|980.6|966|965.2|1137402
1591866000000|2020-06-11 09:00:00|971.4|971.2|984.4|983.8|985|984.6|970|969.8|1068914
1591869600000|2020-06-11 10:00:00|984.2|984|983.2|982.6|987|986.6|980|979.4|651102
1591873200000|2020-06-11 11:00:00|983.4|982.8|974.2|973.6|984.4|984|971.2|970.4|641148
1591876800000|2020-06-11 12:00:00|974|973.4|970.8|970.2|975|974.8|969.6|969.4|1196367
1591880400000|2020-06-11 13:00:00|970.6|970|973.8|972.8|980|979.6|965.2|965|2251804
1591884000000|2020-06-11 14:00:00|974|973|952.6|952.2|975.6|975.4|949.2|949|3660446
1591887600000|2020-06-11 15:00:00|952.8|952|953|952.4|956|955.6|949.2|949|1165202
1591945200000|2020-06-12 07:00:00|920|917|957|956.2|963.2|962.8|914.8|914|3038980
1591948800000|2020-06-12 08:00:00|957.4|956.4|972.4|971.6|975.4|975|954.8|954.4|1983658
1591952400000|2020-06-12 09:00:00|972.2|971.8|974|973.8|975.4|975|966.6|966|807176
1591956000000|2020-06-12 10:00:00|973.8|973.6|959.4|958.6|977|976.6|957|956.4|837734
1591959600000|2020-06-12 11:00:00|959.6|958.8|956.8|956.2|969.6|969|956.6|956|606985
1591963200000|2020-06-12 12:00:00|957|956|959.4|958.6|966.8|966.2|947.8|947.4|1058226
1591966800000|2020-06-12 13:00:00|959.2|958.8|961|960.4|968.4|967.6|953.2|952.8|1149586
1591970400000|2020-06-12 14:00:00|960.8|960.6|945.8|945.4|967.2|966.6|945.6|945.2|1417252
1591974000000|2020-06-12 15:00:00|945.6|945.2|941.2|940.4|954|953.4|940.4|940.2|1242008
1592204400000|2020-06-15 07:00:00|920|918|932|931|938.2|936.8|915.4|915|2625629
1592208000000|2020-06-15 08:00:00|932.2|931.2|940|939.6|942.4|941.8|926.8|926.4|1261717
1592211600000|2020-06-15 09:00:00|939.8|939.4|940|939.4|942.6|942|926.4|925.8|1768861
1592215200000|2020-06-15 10:00:00|939.8|939.2|928.2|927.6|942.6|942.2|926|925.8|877610
1592218800000|2020-06-15 11:00:00|928.4|927.8|933.6|933.2|935.6|935|925.2|925|793159
1592222400000|2020-06-15 12:00:00|933.8|933|929.2|928.6|934.8|934|925.8|925.2|707373
1592226000000|2020-06-15 13:00:00|929.4|928.8|929.8|929|936.2|936|922.2|922|1435813
1592229600000|2020-06-15 14:00:00|929.6|928.8|939|938.6|942.8|942.4|927|926|1507111
1592233200000|2020-06-15 15:00:00|939.2|938.8|942.4|941.6|947|946.4|938|937.2|913348
1592290800000|2020-06-16 07:00:00|991.4|986|981.2|980.4|994|993.4|979.4|978.6|3180857
1592294400000|2020-06-16 08:00:00|981|980.2|982.8|982.2|985.4|985|969.8|968.8|1478337
1592298000000|2020-06-16 09:00:00|982.6|982.4|975|974.4|985.6|985.4|973.6|973|853127
1592301600000|2020-06-16 10:00:00|974.8|974.6|985|984.2|986.6|986|973|972.4|535484
1592305200000|2020-06-16 11:00:00|985.2|984.4|988.8|988.2|989|988.6|980.8|980.2|461670
1592308800000|2020-06-16 12:00:00|989|988.4|996.2|995.8|1004|1003|987.8|987.2|1337596
1592312400000|2020-06-16 13:00:00|996.4|996|993.2|992.6|996.8|996.4|985.2|985|1790214
1592316000000|2020-06-16 14:00:00|993.4|992.4|966|965|1000.5|1000|964.6|963.2|3074709
1592319600000|2020-06-16 15:00:00|965.8|964.8|972.2|971.2|976.2|975.8|959|958|1258775
1592377200000|2020-06-17 07:00:00|984.2|982.4|984.8|984.2|993.8|993.2|971.8|970|1722816
1592380800000|2020-06-17 08:00:00|984.6|984|979.2|978.6|987|986.2|975|974.4|832413
1592384400000|2020-06-17 09:00:00|979.4|978.8|968.6|968.2|979.6|979|967.2|966.8|869704
1592388000000|2020-06-17 10:00:00|968.8|968.4|982.6|981.8|982.6|981.8|967.6|967.2|448156
1592391600000|2020-06-17 11:00:00|982.4|981.6|984.4|983.8|987.8|987.4|982|981.6|767718
1592395200000|2020-06-17 12:00:00|984.6|984|988.6|988|992|991.8|984.6|984|672462
1592398800000|2020-06-17 13:00:00|988.8|988.2|977.2|976.4|989.8|989.4|974.6|974|1276190
1592402400000|2020-06-17 14:00:00|977|976.2|981|980.8|983.4|983.2|968|967.8|1550897
1592406000000|2020-06-17 15:00:00|981.2|981.2|976.6|976.2|982.2|981.8|974.6|974|691361
1592463600000|2020-06-18 07:00:00|967.8|966.2|977.6|977|978.4|978|965|963.2|2056792
1592467200000|2020-06-18 08:00:00|977.4|976.8|989.8|989.2|991.8|991.2|972.8|972.2|1925700
1592470800000|2020-06-18 09:00:00|989.6|989|980.6|980.2|994.4|994.2|978|977.4|1285007
1592474400000|2020-06-18 10:00:00|980.4|980|975.4|975|980.8|980.2|972|971.6|1138995
1592478000000|2020-06-18 11:00:00|975.2|974.8|962|961.6|976|975.6|958.8|958.4|1167295
1592481600000|2020-06-18 12:00:00|962.2|961.8|970.4|970|971.8|971.4|959.8|959.4|964266
1592485200000|2020-06-18 13:00:00|970.8|969.8|966|965.4|971.8|971.6|960.6|960.2|1299726
1592488800000|2020-06-18 14:00:00|965.8|965.6|978|977.4|981|980.4|965.8|965.4|2133521
1592492400000|2020-06-18 15:00:00|977.8|977.2|980.2|979.4|980.6|980.4|976.4|976|1094675
1592550000000|2020-06-19 07:00:00|994|986|978.6|978|994|989.8|974|973|6215057
1592553600000|2020-06-19 08:00:00|978.4|977.8|976.2|975.8|979.8|979.4|971|970.2|883339
1592557200000|2020-06-19 09:00:00|976|976|977.4|977.2|982.6|982.2|975.4|975.2|1599868
1592560800000|2020-06-19 10:00:00|977.6|977|979|978.4|980.4|980|973.6|973.2|448936
1592564400000|2020-06-19 11:00:00|979.2|978.6|981.2|980.4|981.2|981|976|975.4|344077
1592568000000|2020-06-19 12:00:00|981|980.6|986.4|985.8|990.8|990.2|981|980.6|970513
1592571600000|2020-06-19 13:00:00|986.2|985.6|976|975.4|986.4|985.8|973.4|973|948143
1592575200000|2020-06-19 14:00:00|976.2|975.6|973|972.4|977.4|977|970.2|970|2516019
1592578800000|2020-06-19 15:00:00|972.8|972.6|972|971.4|975.6|975|970.8|970.6|904672
1592809200000|2020-06-22 07:00:00|966.2|965|978.4|977.6|983|982.4|951.6|951|1800408
1592812800000|2020-06-22 08:00:00|978.2|977.8|980|979.6|982.2|982|969.4|968.8|763124
1592816400000|2020-06-22 09:00:00|979.8|979.4|973.2|972.8|982.8|982.2|972.6|972.2|659774
1592820000000|2020-06-22 10:00:00|973.4|972.6|969|968.4|976.6|976|965.8|965.6|532393
1592823600000|2020-06-22 11:00:00|969.2|968.6|968.6|968|969.8|969.4|963|962.6|307689
1592827200000|2020-06-22 12:00:00|968.8|968.2|971.6|971|972.6|972.2|967.6|967.2|471588
1592830800000|2020-06-22 13:00:00|971.8|971.2|976|975.4|980|979.8|965.2|964.8|1145319
1592834400000|2020-06-22 14:00:00|976.2|975.8|970.4|969.8|978.8|978.4|969.6|969.4|1050287
1592838000000|2020-06-22 15:00:00|970.2|969.6|970.6|970|972.2|971.8|968.4|968|535396
1592895600000|2020-06-23 07:00:00|980|979|994.4|993.8|995.4|995|974|973|3480224
1592899200000|2020-06-23 08:00:00|994.2|994|988|987.6|997|996.8|986.6|986.4|1861543
1592902800000|2020-06-23 09:00:00|988.2|987.8|997.2|996.6|998.6|998.4|986.4|986|975155
1592906400000|2020-06-23 10:00:00|997.4|996.8|995.6|995.4|1001|1000.5|994|993.8|1184128
1592910000000|2020-06-23 11:00:00|995.4|995.2|1005|1004.5|1007|1006.5|993.8|993.2|906879
1592913600000|2020-06-23 12:00:00|1004.5|1004|998.4|998|1007|1006.5|996.4|996.2|1135642
1592917200000|2020-06-23 13:00:00|998.6|998.2|992.4|992|1000.5|999.8|989.6|989|1398147
1592920800000|2020-06-23 14:00:00|992.6|992.2|984.4|984|994.4|993.6|979.8|979.2|1585904
1592924400000|2020-06-23 15:00:00|984.2|983.8|986|985.4|988|987.8|982.2|982|515324
1592982000000|2020-06-24 07:00:00|992|990|980.2|979.4|998.8|998|977|976|1543528
1592985600000|2020-06-24 08:00:00|980|979.6|971.8|971.2|980.2|979.8|969.6|968.6|1552760
1592989200000|2020-06-24 09:00:00|972|971|963.6|963|973.4|973|958.2|958|1386381
1592992800000|2020-06-24 10:00:00|963.4|962.8|964.6|964|967|966.8|961|960.4|764134
1592996400000|2020-06-24 11:00:00|964.8|964.2|963.6|963.2|968.2|967.8|963.4|963|371636
1593000000000|2020-06-24 12:00:00|963.4|963|968|967.8|968.2|968|961|960.8|764367
1593003600000|2020-06-24 13:00:00|967.8|967.6|957.4|957.2|969.8|969.2|956.6|956.4|1280653
1593007200000|2020-06-24 14:00:00|957.2|957|955.4|955|963|962.6|955.2|955|1618435
1593010800000|2020-06-24 15:00:00|955.2|955.2|951.6|951|957.6|957.2|951|950.6|1197642
1593068400000|2020-06-25 07:00:00|945|940|940.4|939.4|951|949.6|930.6|930|1673504
1593072000000|2020-06-25 08:00:00|940.2|939.6|949.8|949.2|961|960.2|938.8|938.2|895933
1593075600000|2020-06-25 09:00:00|949.2|949|944.4|943.8|950.8|950.2|940|939.4|627409
1593079200000|2020-06-25 10:00:00|944.6|944|946|945.4|949|948.4|941|940.6|567010
1593082800000|2020-06-25 11:00:00|946.2|945.6|941|940.6|947.2|946.6|940.4|940|540426
1593086400000|2020-06-25 12:00:00|941.2|940.8|948.2|947.6|953.4|952.8|940.6|940.4|656090
1593090000000|2020-06-25 13:00:00|948|947.4|961.2|960.4|963.6|963|947.4|946.8|1229971
1593093600000|2020-06-25 14:00:00|961|960.2|961|960.6|969|968.6|958.8|958.6|2054238
1593097200000|2020-06-25 15:00:00|960.8|960.4|962|961.6|962.4|962|957.6|957.4|953716
1593154800000|2020-06-26 07:00:00|972|969.2|965|964.2|977.2|974.8|958.2|957.4|1390311
1593158400000|2020-06-26 08:00:00|965.2|964.4|968.8|968.2|972|971.6|956.8|956.2|1224419
1593162000000|2020-06-26 09:00:00|969|968.4|971|970.8|972.6|972.2|967.8|967.6|1042437
1593165600000|2020-06-26 10:00:00|971.2|971|977.4|977.2|978.6|978.4|971|970.6|1051791
1593169200000|2020-06-26 11:00:00|977.2|977|973.6|973.4|980.2|980|971.6|971|747515
1593172800000|2020-06-26 12:00:00|973.8|973.6|970.8|970.4|978.4|978.2|969.6|969|569851
1593176400000|2020-06-26 13:00:00|970.6|970.2|965|964.6|973.8|973.6|962.4|962|1397221
1593180000000|2020-06-26 14:00:00|965.2|964.8|958.6|958|966|965.6|955.4|955.2|2350132
1593183600000|2020-06-26 15:00:00|958.8|958.2|958.4|957.8|960.6|960.4|956.6|956.2|640117
1593414000000|2020-06-29 07:00:00|952|950|960|959.6|969.8|968.8|944.6|943.2|1384472
1593417600000|2020-06-29 08:00:00|959.8|959.4|967.2|966.6|967.8|967|951.4|951|599419
1593421200000|2020-06-29 09:00:00|967|966.4|966.2|965.8|970.6|970.4|961.6|961.2|514588
1593424800000|2020-06-29 10:00:00|966.4|965.6|968.6|968.4|968.8|968.6|961.2|960.6|356822
1593428400000|2020-06-29 11:00:00|968.8|968.6|974.6|974.2|976.4|975.6|968.2|967.8|1121474
1593432000000|2020-06-29 12:00:00|974.8|974.4|975.6|975.2|976.8|976.4|971.2|970.6|428731
1593435600000|2020-06-29 13:00:00|975.8|975.4|972.8|972.4|976|975.8|964.8|964.6|908631
1593439200000|2020-06-29 14:00:00|973|972.6|980.4|979.8|984.8|984.6|973|972.6|1526479
1593442800000|2020-06-29 15:00:00|980|980|976.4|975.8|981|980.6|973.4|973.2|481714
1593500400000|2020-06-30 07:00:00|978|975|970|969.6|982|980.2|967.8|967|1481428
1593504000000|2020-06-30 08:00:00|969.8|969.4|966|965.4|970.8|970.6|963|962.6|794083
1593507600000|2020-06-30 09:00:00|965.8|965.2|971.2|970.8|971.6|971.2|965.4|964.8|493617
1593511200000|2020-06-30 10:00:00|971|970.6|975.8|975.2|977.4|976.8|969.2|968.8|460563
1593514800000|2020-06-30 11:00:00|975.6|975.4|975|974.6|980.8|980.2|973.4|973.2|307492
1593518400000|2020-06-30 12:00:00|975.2|974.8|969.4|968.8|976.4|976|967.8|967.2|359082
1593522000000|2020-06-30 13:00:00|969.6|969|971|970.2|976.6|976|968.8|968.6|702231
1593525600000|2020-06-30 14:00:00|970.8|970.6|978.2|977.6|978.6|978.2|969.4|969|1056105
1593529200000|2020-06-30 15:00:00|978|977.8|980.4|979.8|981|980.8|977.2|976.8|409827
1593586800000|2020-07-01 07:00:00|979.6|977|979.8|979.4|983|982.2|974.6|972.8|765147
1593590400000|2020-07-01 08:00:00|980|979.6|977.6|977.2|981|980.6|977.2|977|317026
1593594000000|2020-07-01 09:00:00|977.4|977|975.8|975.6|982.6|982.2|972|971.6|989177
1593597600000|2020-07-01 10:00:00|975.6|975.4|965|964.8|976|975.6|962|961.8|723612
1593601200000|2020-07-01 11:00:00|964.8|964.6|969|968.4|969.6|969.2|960.8|960.2|370240
1593604800000|2020-07-01 12:00:00|968.8|968.2|979.4|978.8|980|979.2|964.2|963.8|861340
1593608400000|2020-07-01 13:00:00|979.8|979|975|974.4|981.8|981.4|973|972.8|1241288
1593612000000|2020-07-01 14:00:00|975.2|974.6|973.2|973|982|981.6|969.8|969.2|1217394
1593615600000|2020-07-01 15:00:00|973|972.6|968.8|968|974.2|974|967.4|967|560651
1593673200000|2020-07-02 07:00:00|980|970|992.2|991.4|994.4|993.8|971.8|970|2683717
1593676800000|2020-07-02 08:00:00|992|991.6|990|989.4|995.4|995.2|987.2|986.4|1146655
1593680400000|2020-07-02 09:00:00|989.8|989.6|988.2|987.6|994.6|994.2|984.4|984|851171
1593684000000|2020-07-02 10:00:00|988.4|987.8|988.6|988.2|989|988.4|981|980.4|393565
1593687600000|2020-07-02 11:00:00|988.2|988|987|986.4|989.8|989.4|985.6|985.2|246015
1593691200000|2020-07-02 12:00:00|987.2|986.6|994.8|994.4|995|994.8|983.2|982.6|1377820
1593694800000|2020-07-02 13:00:00|994.6|994.2|995|994.4|997.6|997|990.2|990|1587801
1593698400000|2020-07-02 14:00:00|994.8|994.2|986.4|986|998|997.8|985|984.4|1467278
1593702000000|2020-07-02 15:00:00|986.2|985.6|988.4|987.8|989.8|989.2|984|983.8|627861
1593759600000|2020-07-03 07:00:00|990.4|990|985.2|984.8|997|995.4|981.4|980.6|1319273
1593763200000|2020-07-03 08:00:00|985.4|985|986.4|986|990.6|989.8|983.4|983.2|487949
1593766800000|2020-07-03 09:00:00|986.6|985.8|983.2|982.8|989.2|988.8|983|982.6|514958
1593770400000|2020-07-03 10:00:00|983|982.6|987|986.6|988|987.2|977.4|977|612753
1593774000000|2020-07-03 11:00:00|986.8|986.4|981.4|980.8|987|986.6|979.2|979|286928
1593777600000|2020-07-03 12:00:00|981.2|980.6|986.6|986|987.8|987.4|980.8|980.2|294057
1593781200000|2020-07-03 13:00:00|986.4|986.2|987.6|987.2|991|990.6|984.8|984.4|601641
1593784800000|2020-07-03 14:00:00|987.4|987|985.8|985.4|989.6|989.4|980.8|980.4|379831
1593788400000|2020-07-03 15:00:00|985.6|985.6|982.8|982.4|985.8|985.6|982.4|981.8|206529
1594018800000|2020-07-06 07:00:00|1000|998.8|1011.5|1010.5|1024|1023.5|995.6|990|2422469
1594022400000|2020-07-06 08:00:00|1012|1011|1005.5|1004.5|1013.5|1012.5|1004|1003|491971
1594026000000|2020-07-06 09:00:00|1005|1004|1011|1010|1012.5|1011.5|1002|1001|405485
1594029600000|2020-07-06 10:00:00|1011.5|1010.5|1007|1006|1012|1011.5|1005.5|1005|324146
1594033200000|2020-07-06 11:00:00|1006.5|1006.5|1006.5|1005.5|1007.5|1007|1003|1002.5|206537
1594036800000|2020-07-06 12:00:00|1007|1006|1006.5|1006|1010|1009|1003|1002.5|276337
1594040400000|2020-07-06 13:00:00|1006|1005.5|1009|1008|1011|1010.5|1004|1003.5|639988
1594044000000|2020-07-06 14:00:00|1009.5|1008.5|1005.5|1005|1012.5|1011.5|997.6|997.2|1031320
1594047600000|2020-07-06 15:00:00|1005|1004.5|1006|1005.5|1007|1006|1003|1002.5|283778
1594105200000|2020-07-07 07:00:00|1000|997|997.8|997.2|1000|997.8|984.2|983.2|1173420
1594108800000|2020-07-07 08:00:00|997.6|997.4|992.4|992|1001.5|1000.5|990.6|990|1133108
1594112400000|2020-07-07 09:00:00|992.2|991.8|990.4|989.8|993.6|993.2|988|987.8|729188
1594116000000|2020-07-07 10:00:00|990.6|990|995.4|995|996|995.4|987.8|987.6|512847
1594119600000|2020-07-07 11:00:00|995.2|994.8|996.2|995.6|998|997.6|994.6|994.4|344552
1594123200000|2020-07-07 12:00:00|996.4|995.8|995.8|995.4|997.6|997.4|991.6|991.2|269479
1594126800000|2020-07-07 13:00:00|996|995.6|992|991.6|998.4|998.2|990.8|990.4|649383
1594130400000|2020-07-07 14:00:00|991.8|991.4|993.4|992.8|994.2|994|987.6|987.4|921819
1594134000000|2020-07-07 15:00:00|993.2|992.6|993.8|993.6|995|994.6|990.8|990.6|658627
1594191600000|2020-07-08 07:00:00|990|980.2|989.6|989.2|994|993.2|982.2|980.2|767934
1594195200000|2020-07-08 08:00:00|989.4|989|990.2|990|995.8|995.4|986.4|986|503507
1594198800000|2020-07-08 09:00:00|990.4|990.2|982.4|982.2|991|990.8|978.4|978|719972
1594202400000|2020-07-08 10:00:00|982.2|982|987.4|987|987.4|987.2|978.8|978.4|271785
1594206000000|2020-07-08 11:00:00|987.6|987.2|989.4|988.8|990|989.8|984.2|983.8|309174
1594209600000|2020-07-08 12:00:00|989.2|989|985.6|985.4|989.4|989|982.8|982.2|248833
1594213200000|2020-07-08 13:00:00|985.8|985.6|992.2|991.4|993.6|993.2|981.4|981|1141909
1594216800000|2020-07-08 14:00:00|992|991.2|986.8|986.4|994.8|994.4|986.2|985.8|790966
1594220400000|2020-07-08 15:00:00|986.6|986.6|985.2|984.6|987.2|987|984|983.6|398719
1594278000000|2020-07-09 07:00:00|995|993.2|982.6|982.2|999|998|978.8|978.6|1223471
1594281600000|2020-07-09 08:00:00|982.4|982|979.8|979.4|982.8|982.2|977.8|977.2|678649
1594285200000|2020-07-09 09:00:00|980|979.6|979.8|979.4|980.4|980|975.6|975|367656
1594288800000|2020-07-09 10:00:00|979.6|979.2|978.8|978.6|980.8|980.4|977|976.4|377320
1594292400000|2020-07-09 11:00:00|978.6|978.4|982|981.6|983.6|983|978.6|978.2|306549
1594296000000|2020-07-09 12:00:00|982.2|981.8|984.4|984|985|984.6|980.2|980|390452
1594299600000|2020-07-09 13:00:00|984.2|983.8|976.6|976|986.4|986|974.8|974.4|776871
1594303200000|2020-07-09 14:00:00|976.4|975.8|965.4|964.8|979|978.6|964.8|964.6|1700287
1594306800000|2020-07-09 15:00:00|965.2|964.6|962|961.8|967.6|967.2|962|961.6|767210
1594364400000|2020-07-10 07:00:00|972|971|969.8|969|976|974.8|964.2|963.6|1472508
1594368000000|2020-07-10 08:00:00|970|969.2|969.8|969.2|974.8|974.2|967.2|966.4|644380
1594371600000|2020-07-10 09:00:00|970|969.4|970.6|970.2|972.8|972.4|966.4|966|381755
1594375200000|2020-07-10 10:00:00|970.8|970|973.6|973|974.6|974|969.4|968.8|271840
1594378800000|2020-07-10 11:00:00|973.8|973.2|970.6|970|977|976.4|969.6|969|450279
1594382400000|2020-07-10 12:00:00|970.8|970.2|973.8|973.4|975.4|974.8|967.2|966.6|661269
1594386000000|2020-07-10 13:00:00|973.6|973.6|975.4|974.8|979|978.8|972|971.6|1133777
1594389600000|2020-07-10 14:00:00|975.2|974.6|983.4|983|984|983.8|972.6|972|1678842
1594393200000|2020-07-10 15:00:00|983.2|982.8|984.6|984|985|984.8|982|979.8|1192875
1594623600000|2020-07-13 07:00:00|998|996|994|993.2|1011.5|1009|993|992.6|2238274
1594627200000|2020-07-13 08:00:00|993.8|993|987.2|986.8|995.4|994.8|983.8|983.2|595504
1594630800000|2020-07-13 09:00:00|987.4|987|989.2|988.6|990.4|990|986.6|986.4|431621
1594634400000|2020-07-13 10:00:00|989|988.4|992|991.6|992.4|992|986.4|986.2|458623
1594638000000|2020-07-13 11:00:00|991.8|991.8|995.8|995.4|996.8|996.4|991.8|991.6|327212
1594641600000|2020-07-13 12:00:00|996|995.6|993.4|993.2|996.4|996|993.2|993|389029
1594645200000|2020-07-13 13:00:00|993.6|993|986|985.4|993.8|993.4|985.6|985.2|851534
1594648800000|2020-07-13 14:00:00|986.2|985.6|993.4|993|993.6|993.4|984.2|984|924996
1594652400000|2020-07-13 15:00:00|993.6|993.2|994.8|994.2|995.2|994.6|992|991.6|388518
1594710000000|2020-07-14 07:00:00|990|988.6|993|992.6|999|998.2|986.8|985.4|1226125
1594713600000|2020-07-14 08:00:00|993.2|992.4|1009.5|1009|1010|1009.5|992.4|992.2|1261559
1594717200000|2020-07-14 09:00:00|1009|1008.5|1019.5|1018.5|1019.5|1019|1009|1008|1932773
1594720800000|2020-07-14 10:00:00|1019|1019|1019.5|1018.5|1023|1022.5|1013.5|1012.5|995383
1594724400000|2020-07-14 11:00:00|1019|1018|1019|1018.5|1020|1019.5|1013.5|1013|609329
1594728000000|2020-07-14 12:00:00|1019.5|1019|1011.5|1011|1028|1027.5|1011|1010|1483000
1594731600000|2020-07-14 13:00:00|1012|1011.5|1015.5|1015|1016|1015.5|1004.5|1004|1182101
1594735200000|2020-07-14 14:00:00|1015|1014.5|1010.5|1009.5|1016.5|1016|1008.5|1008|1841965
1594738800000|2020-07-14 15:00:00|1010|1010|1007.5|1006.5|1013|1012.5|1006.5|1006|762217
1594796400000|2020-07-15 07:00:00|1020|1011|1006|1005|1021.5|1020.5|1003.5|1002.5|1449232
1594800000000|2020-07-15 08:00:00|1006.5|1005.5|1003.5|1002.5|1013|1012|1001.5|1001|681605
1594803600000|2020-07-15 09:00:00|1003|1003|1006|1005.5|1006.5|1005.5|999.8|999.2|750203
1594807200000|2020-07-15 10:00:00|1006.5|1006|1017.5|1016.5|1019.5|1018.5|1006.5|1006|705446
1594810800000|2020-07-15 11:00:00|1017|1016|1018.5|1018|1023.5|1022.5|1015.5|1015|848121
1594814400000|2020-07-15 12:00:00|1019|1018.5|1021.5|1021|1021.5|1021|1018|1017.5|668783
1594818000000|2020-07-15 13:00:00|1022|1021.5|1015.5|1014.5|1024|1023.5|1012.5|1012|1438510
1594821600000|2020-07-15 14:00:00|1016|1015.5|1018|1017.5|1020.5|1020|1012.5|1012|945523
1594825200000|2020-07-15 15:00:00|1018.5|1018|1018.5|1018|1018.5|1018|1016|1015.5|728323
1594882800000|2020-07-16 07:00:00|1015|1014|1018.5|1017.5|1022.5|1021.5|1011|1009.5|950697
1594886400000|2020-07-16 08:00:00|1017.5|1017|1015.5|1014.5|1018.5|1018|1011.5|1011|412945
1594890000000|2020-07-16 09:00:00|1015|1014|1016|1015|1018|1017|1013.5|1012.5|251312
1594893600000|2020-07-16 10:00:00|1015.5|1014.5|1011.5|1010.5|1017|1016|1009|1008|321217
1594897200000|2020-07-16 11:00:00|1011|1011|1011.5|1010.5|1012.5|1011.5|1008.5|1008|581392
1594900800000|2020-07-16 12:00:00|1011|1011|1013.5|1012.5|1014|1013|1010.5|1010|359920
1594904400000|2020-07-16 13:00:00|1013|1012|1013.5|1013|1016|1015.5|1009.5|1009|1163559
1594908000000|2020-07-16 14:00:00|1013|1012.5|1016.5|1016|1017.5|1017|1012|1011.5|1129132
1594911600000|2020-07-16 15:00:00|1017|1016.5|1017|1016|1018|1017.5|1015.5|1015|551229
1594969200000|2020-07-17 07:00:00|1010|1005.5|997.6|997|1014.5|1013|995.8|995.4|1829721
1594972800000|2020-07-17 08:00:00|997.8|997.2|1002.5|1002|1005|1004.5|996.2|996|620012
1594976400000|2020-07-17 09:00:00|1002|1001.5|1001.5|1000.5|1004.5|1004|998.8|998.4|488308
1594980000000|2020-07-17 10:00:00|1002|1001|1004|1003.5|1006.5|1005.5|1001.5|1001|211975
1594983600000|2020-07-17 11:00:00|1003.5|1003|1004|1003.5|1004|1003.5|1000.5|1000|223250
1594987200000|2020-07-17 12:00:00|1004.5|1004|1004.5|1003.5|1007.5|1006.5|1003.5|1002.5|316628
1594990800000|2020-07-17 13:00:00|1004|1004|1005|1004|1008|1007.5|1001|1000.5|738875
1594994400000|2020-07-17 14:00:00|1004.5|1003.5|1004|1003|1006|1005.5|999.6|999.2|1026494
1594998000000|2020-07-17 15:00:00|1003.5|1003.5|1007|1006|1007|1006.5|1003.5|1003|472842
1595228400000|2020-07-20 07:00:00|997|996|999|998.6|1000|999.6|986.6|985|953135
1595232000000|2020-07-20 08:00:00|999.4|998.8|1004.5|1003.5|1005.5|1005|996|995.4|582188
1595235600000|2020-07-20 09:00:00|1005|1004|1005|1004|1008.5|1007.5|1004.5|1003.5|311305
1595239200000|2020-07-20 10:00:00|1004.5|1004.5|996.8|996.2|1005.5|1005|995.2|994.4|390335
1595242800000|2020-07-20 11:00:00|997|996.4|1003.5|1003|1005|1004|996.2|995.8|364934
1595246400000|2020-07-20 12:00:00|1004|1003.5|1006|1005|1007.5|1006.5|997.4|997.2|440510
1595250000000|2020-07-20 13:00:00|1006.5|1005.5|1005.5|1005|1012|1011|1003.5|1003|890918
1595253600000|2020-07-20 14:00:00|1005|1004.5|1007.5|1006.5|1009.5|1009|1003.5|1002.5|756305
1595257200000|2020-07-20 15:00:00|1007|1007|1007|1006|1008.5|1008|1006|1005|340731
1595314800000|2020-07-21 07:00:00|1022|1020|1041|1040|1043|1042|1020.5|1019|3526387
1595318400000|2020-07-21 08:00:00|1040.5|1039.5|1047.5|1046.5|1047.5|1046.5|1038.5|1037|1267889
1595322000000|2020-07-21 09:00:00|1048|1047|1044|1043|1050.5|1050|1043|1042|1518060
1595325600000|2020-07-21 10:00:00|1043.5|1042.5|1040.5|1039.5|1044|1043.5|1039.5|1038.5|529496
1595329200000|2020-07-21 11:00:00|1040|1040|1033|1032.5|1040.5|1040|1032.5|1031.5|770257
1595332800000|2020-07-21 12:00:00|1033.5|1032|1024.5|1024|1034|1033|1023|1022|498960
1595336400000|2020-07-21 13:00:00|1024|1023.5|1020.5|1020|1026|1025.5|1019.5|1019|1175241
1595340000000|2020-07-21 14:00:00|1021|1020.5|1016|1015.5|1022|1021.5|1008|1007.5|1484505
1595343600000|2020-07-21 15:00:00|1015.5|1015|1016.5|1015.5|1017|1016.5|1014|1013.5|593080
1595401200000|2020-07-22 07:00:00|1014.5|1013.5|1013|1012|1037|1028.5|1011|1010|1707088
1595404800000|2020-07-22 08:00:00|1013.5|1013|1006.5|1005.5|1016.5|1016|1006|1005.5|846599
1595408400000|2020-07-22 09:00:00|1006|1006|1007.5|1006.5|1008|1007.5|1001.5|1001|907858
1595412000000|2020-07-22 10:00:00|1007|1006|1003.5|1002.5|1007.5|1006|998.2|998|866185
1595415600000|2020-07-22 11:00:00|1003|1003|1006|1005|1008|1007|1003|1002|325930
1595419200000|2020-07-22 12:00:00|1005.5|1005.5|1008.5|1007.5|1009|1008.5|1003|1002|395307
1595422800000|2020-07-22 13:00:00|1008|1007|1009.5|1008.5|1010.5|1010|1004|1003|695591
1595426400000|2020-07-22 14:00:00|1009|1008|1010|1009|1012.5|1012|1006|1005.5|866588
1595430000000|2020-07-22 15:00:00|1009.5|1009.5|1006.5|1005.5|1011|1010.5|1005.5|1005|382772
1595487600000|2020-07-23 07:00:00|1013|1011.5|1000.5|999.4|1017|1012.5|991.2|990.2|1421448
1595491200000|2020-07-23 08:00:00|1001|999.6|1002|1001.5|1004.5|1004|994.6|994|594152
1595494800000|2020-07-23 09:00:00|1002.5|1002|1005|1004|1007.5|1007|1002|1001.5|370544
1595498400000|2020-07-23 10:00:00|1004.5|1004.5|1002.5|1001.5|1006|1005|1002|1001|180034
1595502000000|2020-07-23 11:00:00|1002|1001|1003.5|1003|1005|1004|999.4|999|258441
1595505600000|2020-07-23 12:00:00|1003|1002.5|992.6|992.2|1003|1002.5|992.6|992|627386
1595509200000|2020-07-23 13:00:00|992.4|992|995.2|994.8|998|997.6|992|991.6|627183
1595512800000|2020-07-23 14:00:00|995.4|995|986.4|986.2|995.4|995|986|985.6|1546112
1595516400000|2020-07-23 15:00:00|986.6|986|988.8|988.4|989.6|989.2|984.4|984|649716
1595574000000|2020-07-24 07:00:00|983|981|980.8|980.6|985|984|975.8|974.4|1275645
1595577600000|2020-07-24 08:00:00|980.6|980.4|983.4|982.8|984|983.6|978.2|978|561924
1595581200000|2020-07-24 09:00:00|983.2|982.6|984|983.6|985.8|985.2|979.4|978.8|387991
1595584800000|2020-07-24 10:00:00|983.8|983.4|981.8|981.4|986.6|986|980.8|980.2|422224
1595588400000|2020-07-24 11:00:00|982|981.6|984.4|983.8|986.6|986.4|981.4|981.2|537072
1595592000000|2020-07-24 12:00:00|984.2|984|983.4|983|986|985.6|982.6|982.4|358091
1595595600000|2020-07-24 13:00:00|983.2|982.8|983|982.8|984.8|984.4|979.6|979.2|754087
1595599200000|2020-07-24 14:00:00|983.2|982.6|981.8|981.4|988.8|988.2|981.6|981.4|762317
1595602800000|2020-07-24 15:00:00|981.6|981.2|980.8|980.2|982.4|982.2|979.4|979.2|403472
1595833200000|2020-07-27 07:00:00|980|975|975.8|975.4|981.2|980.4|972.6|971|835152
1595836800000|2020-07-27 08:00:00|976|975.6|973|972.4|977.4|977|969.2|968.8|953612
1595840400000|2020-07-27 09:00:00|972.8|972.6|977.8|977.4|979.4|978.8|971.8|971.4|523044
1595844000000|2020-07-27 10:00:00|978|977.6|973.6|973.2|979|978.4|973|972.6|326473
1595847600000|2020-07-27 11:00:00|973.4|973|979.6|979.2|980|979.8|972.8|972.2|356133
1595851200000|2020-07-27 12:00:00|979.4|979|975.8|975.4|981.8|981.2|973.2|972.8|387281
1595854800000|2020-07-27 13:00:00|975.6|975.2|974.6|974.2|978.6|978.2|971.4|971|425430
1595858400000|2020-07-27 14:00:00|974.8|974.4|980.6|980.4|983|982.8|973|972.8|603599
1595862000000|2020-07-27 15:00:00|980.8|980.6|984.6|984.4|985|984.6|980.8|980.6|393471
1595919600000|2020-07-28 07:00:00|984.8|984|987|986.4|990|989.4|977|976.4|929455
1595923200000|2020-07-28 08:00:00|986.8|986.2|987.6|987.4|991.2|991|986|985.6|454416
1595926800000|2020-07-28 09:00:00|987.8|987.2|977.8|977.2|988|987.8|977.6|977|466114
1595930400000|2020-07-28 10:00:00|977.6|977.4|977.8|977.2|980|979.8|971.8|971.4|541261
1595934000000|2020-07-28 11:00:00|977.6|977.4|973.4|972.8|980|979.8|971.8|971.4|433493
1595937600000|2020-07-28 12:00:00|973.6|973|971.6|971.2|974.6|974.4|970|969.6|410244
1595941200000|2020-07-28 13:00:00|971.4|971|964.8|964.6|972.4|972|963.2|962.6|941191
1595944800000|2020-07-28 14:00:00|965|964.8|966.6|966.4|969.6|969.4|964.8|964.6|1147892
1595948400000|2020-07-28 15:00:00|966.8|966.6|969|968.4|972.2|971.8|965.4|965|685179
1596006000000|2020-07-29 07:00:00|982|975|967.6|967.2|984.2|982.8|967.2|967|850312
1596009600000|2020-07-29 08:00:00|967.8|967.4|956.6|956.2|969.2|968.6|955.6|955.4|703497
1596013200000|2020-07-29 09:00:00|956.8|956.4|960.2|960|962.6|962|956.6|956|835495
1596016800000|2020-07-29 10:00:00|960.4|959.8|962|961.6|965|964.4|957.8|957.2|419057
1596020400000|2020-07-29 11:00:00|962.2|961.8|963.6|963.4|965.8|965.2|962|961.2|401447
1596024000000|2020-07-29 12:00:00|963.8|963.6|963|962.6|967.6|967|960.4|960.2|709309
1596027600000|2020-07-29 13:00:00|963.2|962.4|960.8|960.4|963.2|963|959|958.4|1015563
1596031200000|2020-07-29 14:00:00|960.6|960.6|956|955.8|962.6|962.4|956|955.8|940756
1596034800000|2020-07-29 15:00:00|956.2|955.6|959|958.4|960.8|960.4|955.8|955.4|661553
1596092400000|2020-07-30 07:00:00|996|995|978.2|977.8|997.8|995.2|968.4|966.6|3052377
1596096000000|2020-07-30 08:00:00|978.4|978|963.4|963|978.8|978.4|961.2|960.6|1270961
1596099600000|2020-07-30 09:00:00|963.6|963.2|958.8|958|963.8|963.4|951.4|951|798016
1596103200000|2020-07-30 10:00:00|958|958.2|949.2|948.8|959.2|958.8|948.4|948.2|692809
1596106800000|2020-07-30 11:00:00|949.4|949|963.8|963.6|966.2|965.2|949.2|948.6|756149
1596110400000|2020-07-30 12:00:00|963.6|963.4|948.6|948.2|964|963.6|948.4|948.2|484339
1596114000000|2020-07-30 13:00:00|948.4|948.4|941.6|941|951.6|951|940.4|940|1391345
1596117600000|2020-07-30 14:00:00|941.4|940.8|944.8|944.2|945.4|945|936.4|936|1517975
1596121200000|2020-07-30 15:00:00|944.6|944|946.6|945.8|949.6|949|943|942.6|500588
1596178800000|2020-07-31 07:00:00|964|963.2|974.8|974|976.2|975.2|952|951.4|2450409
1596182400000|2020-07-31 08:00:00|975|974.2|984.4|984|991.8|991.4|975|974.2|2318681
1596186000000|2020-07-31 09:00:00|984.2|983.8|979.6|979.4|985.8|985.4|979.4|978.8|1047419
1596189600000|2020-07-31 10:00:00|979.8|979.2|989.4|989|990|989.6|978.6|978|1133089
1596193200000|2020-07-31 11:00:00|989.6|989.2|991.6|991.2|996|995.8|988.2|987.6|1169173
1596196800000|2020-07-31 12:00:00|991.4|991|990.8|990.2|994|993.6|989.2|988.8|812494
1596200400000|2020-07-31 13:00:00|991|990.4|993|992|996|995.6|985.6|985|1378241
1596204000000|2020-07-31 14:00:00|993.2|992.8|974|973.6|993.6|993|971|970.4|1851053
1596207600000|2020-07-31 15:00:00|973.8|973.4|968.2|967.8|974.4|974|966|965.6|897194
1596438000000|2020-08-03 07:00:00|974.8|972|966.2|965.8|975|972.2|962.2|961.4|1496001
1596441600000|2020-08-03 08:00:00|966.4|966.2|969.6|969.4|972.2|971.8|963.2|963|877542
1596445200000|2020-08-03 09:00:00|969.8|969.6|978.4|977.8|978.6|978.4|969|968.8|871942
1596448800000|2020-08-03 10:00:00|978.2|978|982.2|981.8|984.4|984|976|975.6|622443
1596452400000|2020-08-03 11:00:00|982.4|982|989.4|989.2|990|989.4|982.4|982|614953
1596456000000|2020-08-03 12:00:00|989.6|989.4|988.2|987.6|991.4|991|985|984.6|736658
1596459600000|2020-08-03 13:00:00|988.4|987.8|992.8|992.4|993|992.6|986.4|985.8|1024168
1596463200000|2020-08-03 14:00:00|992.6|992.2|998.4|997.8|1001|1000.5|992.4|992|2116697
1596466800000|2020-08-03 15:00:00|998.2|998|999.8|999.4|1001|1000.5|997.4|997|676252
1596524400000|2020-08-04 07:00:00|1002|1000.5|1007|1006|1018.5|1017.5|999.4|998.4|2149562
1596528000000|2020-08-04 08:00:00|1006.5|1006.5|1010.5|1009.5|1014|1013|1002.5|1002|1049396
1596531600000|2020-08-04 09:00:00|1010|1010|1006|1005.5|1011|1010.5|1005|1004.5|834364
1596535200000|2020-08-04 10:00:00|1006.5|1006|1001|1000.5|1006.5|1006|998.6|998.2|611894
1596538800000|2020-08-04 11:00:00|1001.5|1001|996.2|995.8|1002.5|1002|995.2|994.8|465695
1596542400000|2020-08-04 12:00:00|996|996|992.4|991.8|999|998.8|991.2|991|540735
1596546000000|2020-08-04 13:00:00|992.2|991.6|1000|999.6|1002|1001.5|991.8|991.4|1337221
1596549600000|2020-08-04 14:00:00|1000.5|999.4|1001.5|1001|1003.5|1003|998.6|998.2|1157221
1596553200000|2020-08-04 15:00:00|1001|1000.5|1002|1001|1003|1002.5|1000.5|999.8|479581
1596610800000|2020-08-05 07:00:00|1010|1003|1010.5|1009.5|1016|1015|1005|1001|965413
1596614400000|2020-08-05 08:00:00|1010|1009|1013|1012|1013.5|1013|1004|1003.5|1223342
1596618000000|2020-08-05 09:00:00|1012.5|1011.5|1014|1013.5|1015|1014|1011|1010.5|551728
1596621600000|2020-08-05 10:00:00|1014.5|1014|1011|1010|1015|1014.5|1008.5|1007.5|580997
1596625200000|2020-08-05 11:00:00|1011.5|1010.5|1010.5|1009.5|1013|1012.5|1007|1006.5|303415
1596628800000|2020-08-05 12:00:00|1010|1009|1006|1005|1010|1009.5|1004.5|1004|592328
1596632400000|2020-08-05 13:00:00|1005.5|1004.5|1006|1005.5|1007.5|1007|1004.5|1004|673218
1596636000000|2020-08-05 14:00:00|1006.5|1006|1007.5|1007|1009|1008.5|1005|1004.5|749551
1596639600000|2020-08-05 15:00:00|1008|1007.5|1009|1008|1010.5|1010|1007.5|1007.5|337430
1596697200000|2020-08-06 07:00:00|1005.5|1005|1017.5|1016.5|1023|1022.5|1001|1000|1297859
1596700800000|2020-08-06 08:00:00|1017|1016|1014.5|1014|1018|1017|1012|1011.5|422172
1596704400000|2020-08-06 09:00:00|1014|1013.5|1004|1003|1015|1014.5|1000.5|1000|517022
1596708000000|2020-08-06 10:00:00|1003.5|1002.5|987.8|987.4|1003.5|1003|984.8|984.6|1119779
1596711600000|2020-08-06 11:00:00|988|987.6|986.6|986|991|990.8|983.8|983|621334
1596715200000|2020-08-06 12:00:00|986.4|986.2|996.8|996.4|998.6|998.4|983.4|982.8|636123
1596718800000|2020-08-06 13:00:00|996.6|996.2|998|997.4|998.4|998|992.4|991.8|707873
1596722400000|2020-08-06 14:00:00|997.8|997.6|1004|1003|1007.5|1006.5|997.2|996.6|910059
1596726000000|2020-08-06 15:00:00|1004.5|1003.5|1003|1002|1005|1004.5|1001|1000.5|365061
1596783600000|2020-08-07 07:00:00|1002.5|1000|997.8|997.4|1005.5|1003|993|992|699241
1596787200000|2020-08-07 08:00:00|998|997.6|990.8|990.4|999|998.4|990.8|990.2|561247
1596790800000|2020-08-07 09:00:00|991|990.2|987.6|987.2|991.6|991|986|985.4|575922
1596794400000|2020-08-07 10:00:00|987.4|987.4|993|992.4|993|992.6|986|985.6|379982
1596798000000|2020-08-07 11:00:00|993.2|992.6|986.4|986|993.8|993.2|984.4|984.2|522737
1596801600000|2020-08-07 12:00:00|986.6|986.2|992.4|992|997.2|996.6|985.4|985.2|589000
1596805200000|2020-08-07 13:00:00|992.2|991.8|993.8|993.6|997.2|996.8|991.2|990.8|618900
1596808800000|2020-08-07 14:00:00|993.6|993.2|996.6|996.4|1000|999.8|992|991.8|865001
1596812400000|2020-08-07 15:00:00|996.8|996.6|997.8|997.4|998.4|998|996.2|996|350985
1597042800000|2020-08-10 07:00:00|1012.5|1002.5|1023|1021.5|1033.5|1032|1007|1002.5|3247467
1597046400000|2020-08-10 08:00:00|1022.5|1022|1024|1023|1024.5|1023.5|1013.5|1013|950444
1597050000000|2020-08-10 09:00:00|1024.5|1023.5|1024.5|1023.5|1028|1027|1023|1022|775814
1597053600000|2020-08-10 10:00:00|1024|1023|1024|1023|1026.5|1026|1021.5|1020.5|440430
1597057200000|2020-08-10 11:00:00|1023.5|1023.5|1022.5|1021.5|1025|1024.5|1019|1018|269979
1597060800000|2020-08-10 12:00:00|1023|1022|1022|1021|1023|1022.5|1019|1018|352256
1597064400000|2020-08-10 13:00:00|1022.5|1021.5|1025|1024|1028.5|1028|1019|1018|757044
1597068000000|2020-08-10 14:00:00|1025.5|1024.5|1020|1019.5|1026|1025.5|1020|1019.5|1014224
1597071600000|2020-08-10 15:00:00|1019.5|1019|1022.5|1022|1023|1022.5|1019.5|1019|397183
1597129200000|2020-08-11 07:00:00|1031|1030|1034.5|1033.5|1038|1037.5|1027.5|1026.5|1342431
1597132800000|2020-08-11 08:00:00|1033.5|1033|1043.5|1042.5|1044|1043|1032|1031.5|1838343
1597136400000|2020-08-11 09:00:00|1043|1043|1046|1045.5|1047.5|1047|1040.5|1039.5|1258194
1597140000000|2020-08-11 10:00:00|1046.5|1046|1045|1044.5|1047.5|1047|1042.5|1042|585041
1597143600000|2020-08-11 11:00:00|1044.5|1044|1043.5|1043|1049|1048.5|1043|1042.5|761241
1597147200000|2020-08-11 12:00:00|1044|1043.5|1047|1046.5|1049|1048.5|1043|1042|685210
1597150800000|2020-08-11 13:00:00|1047.5|1047|1041.5|1041|1050|1049.5|1041.5|1041|1000357
1597154400000|2020-08-11 14:00:00|1042|1041.5|1048|1047.5|1048.5|1048|1038.5|1038|1128587
1597158000000|2020-08-11 15:00:00|1048.5|1048|1049.5|1048.5|1050|1049.5|1047.5|1047|609998
1597215600000|2020-08-12 07:00:00|1048|1045|1065|1064|1067|1066|1044.5|1043|2152146
1597219200000|2020-08-12 08:00:00|1064.5|1064.5|1068|1067.5|1070|1069.5|1059.5|1059|1357275
1597222800000|2020-08-12 09:00:00|1068.5|1068|1073.5|1073|1074.5|1074|1068|1067|948646
1597226400000|2020-08-12 10:00:00|1074|1073.5|1077|1076|1078|1077.5|1072.5|1071.5|889858
1597230000000|2020-08-12 11:00:00|1076.5|1075.5|1078.5|1078|1079.5|1079|1076|1075.5|553129
1597233600000|2020-08-12 12:00:00|1079|1078.5|1078.5|1078|1081|1080.5|1076.5|1076|912044
1597237200000|2020-08-12 13:00:00|1079|1077.5|1073.5|1073|1079.5|1079|1072.5|1072|1772432
1597240800000|2020-08-12 14:00:00|1074|1073.5|1070|1069.5|1078|1077.5|1069.5|1069|1694518
1597244400000|2020-08-12 15:00:00|1069.5|1069|1065.5|1064.5|1071.5|1071|1064|1063.5|778414
1597302000000|2020-08-13 07:00:00|1052|1051|1063.5|1062.5|1070|1064.5|1048|1047|1670857
1597305600000|2020-08-13 08:00:00|1064|1063|1065.5|1064.5|1067|1066.5|1061|1060.5|1074861
1597309200000|2020-08-13 09:00:00|1066|1065|1065.5|1064.5|1067.5|1067|1064.5|1064|690577
1597312800000|2020-08-13 10:00:00|1065|1065|1059|1058.5|1065.5|1065|1058.5|1058|614194
1597316400000|2020-08-13 11:00:00|1059.5|1059|1056.5|1056|1060|1059.5|1055|1054|415368
1597320000000|2020-08-13 12:00:00|1056|1055.5|1059|1058.5|1061|1060.5|1054|1053.5|655933
1597323600000|2020-08-13 13:00:00|1059.5|1059|1059|1058.5|1060.5|1060|1053|1052.5|965232
1597327200000|2020-08-13 14:00:00|1058.5|1058|1048.5|1048|1060|1059.5|1048.5|1047.5|953778
1597330800000|2020-08-13 15:00:00|1049|1048.5|1049.5|1048.5|1049.5|1049|1047|1046.5|426242
1597388400000|2020-08-14 07:00:00|1042|1041|1034.5|1033.5|1043.5|1041|1030|1028.5|1075098
1597392000000|2020-08-14 08:00:00|1034|1033|1024|1023.5|1034|1033|1021.5|1020.5|769776
1597395600000|2020-08-14 09:00:00|1023.5|1023|1029|1028.5|1029|1028.5|1021|1020.5|497363
1597399200000|2020-08-14 10:00:00|1029.5|1028|1030|1029.5|1031|1030.5|1025|1024|244185
1597402800000|2020-08-14 11:00:00|1030.5|1029|1034|1033|1035.5|1035|1029|1028.5|352789
1597406400000|2020-08-14 12:00:00|1033.5|1033.5|1034|1033.5|1038.5|1038|1030.5|1030|495701
1597410000000|2020-08-14 13:00:00|1034.5|1034|1035.5|1035|1036|1035.5|1032|1031.5|431241
1597413600000|2020-08-14 14:00:00|1036|1035.5|1041|1040.5|1043|1042.5|1036|1035.5|843668
1597417200000|2020-08-14 15:00:00|1040.5|1040|1042|1041.5|1043|1042.5|1039|1038.5|424794
1597647600000|2020-08-17 07:00:00|1041.5|1040|1041|1040|1051.5|1050.5|1030.5|1029|553997
1597651200000|2020-08-17 08:00:00|1040.5|1039.5|1039.5|1038.5|1041.5|1040.5|1035|1034|416578
1597654800000|2020-08-17 09:00:00|1039|1038|1037|1036|1043|1042.5|1037|1036|296069
1597658400000|2020-08-17 10:00:00|1036.5|1036.5|1040.5|1040|1041.5|1041|1035|1034|236053
1597662000000|2020-08-17 11:00:00|1041|1039.5|1038.5|1038|1041|1040.5|1038|1037.5|212561
1597665600000|2020-08-17 12:00:00|1039|1038.5|1039.5|1038.5|1043.5|1043|1039|1038.5|587894
1597669200000|2020-08-17 13:00:00|1040|1039|1033.5|1032.5|1043|1042.5|1031.5|1031|551608
1597672800000|2020-08-17 14:00:00|1034|1033|1031.5|1031|1034.5|1034|1027.5|1027|937291
1597676400000|2020-08-17 15:00:00|1032|1031.5|1031|1030|1032|1031.5|1029.5|1029|672301
1597734000000|2020-08-18 07:00:00|1019.5|1019|1015.5|1014.5|1021.5|1019.5|1003.5|1003|1985747
1597737600000|2020-08-18 08:00:00|1015|1014|1017|1016.5|1020|1019.5|1014.5|1014|530844
1597741200000|2020-08-18 09:00:00|1017.5|1017|1021.5|1021|1022|1021.5|1015.5|1015|481019
1597744800000|2020-08-18 10:00:00|1022|1020.5|1024|1023.5|1024|1023.5|1019.5|1018.5|597391
1597748400000|2020-08-18 11:00:00|1024.5|1024|1020|1019|1025|1024.5|1019.5|1019|349322
1597752000000|2020-08-18 12:00:00|1020.5|1019.5|1020|1019.5|1022.5|1022|1019|1018|381002
1597755600000|2020-08-18 13:00:00|1019.5|1019|1015|1014.5|1020.5|1020|1015|1014|669500
1597759200000|2020-08-18 14:00:00|1014.5|1014|1009.5|1008.5|1016|1015.5|1008|1007.5|903445
1597762800000|2020-08-18 15:00:00|1009|1009|1010|1009.5|1011|1010.5|1007.5|1007|421703
1597820400000|2020-08-19 07:00:00|1006.5|1005.5|1013.5|1012.5|1018|1017|1006.5|1005.5|636920
1597824000000|2020-08-19 08:00:00|1013|1012|1014.5|1013.5|1015|1014.5|1009|1008|374891
1597827600000|2020-08-19 09:00:00|1014|1013|1014|1013.5|1017|1016|1012.5|1011.5|381094
1597831200000|2020-08-19 10:00:00|1014.5|1014|1014|1013.5|1015|1014.5|1011|1010|191005
1597834800000|2020-08-19 11:00:00|1013.5|1013|1012.5|1011.5|1014|1013.5|1010.5|1010|238366
1597838400000|2020-08-19 12:00:00|1013|1012|1015.5|1014.5|1016.5|1016|1011.5|1010|349857
1597842000000|2020-08-19 13:00:00|1016|1015|1021|1020|1021.5|1021|1013|1012|933639
1597845600000|2020-08-19 14:00:00|1020.5|1019.5|1029|1028.5|1029.5|1028.5|1020.5|1019.5|677642
1597849200000|2020-08-19 15:00:00|1029.5|1029|1027.5|1026.5|1030|1029.5|1026|1025.5|358027
1597906800000|2020-08-20 07:00:00|1019.5|1010.5|1009.5|1009|1019.5|1015|1008|1006|1334808
1597910400000|2020-08-20 08:00:00|1010|1009.5|1010|1009.5|1011|1010|1004.5|1004|673533
1597914000000|2020-08-20 09:00:00|1009.5|1009|1008.5|1008|1011|1010|1006|1005.5|465495
1597917600000|2020-08-20 10:00:00|1009|1007.5|1011|1010|1012|1011.5|1006.5|1005.5|312166
1597921200000|2020-08-20 11:00:00|1010.5|1009.5|1007|1006|1010.5|1009.5|1005|1004.5|347053
1597924800000|2020-08-20 12:00:00|1007.5|1006.5|1005.5|1005|1007.5|1007|1002.5|1002|577572
1597928400000|2020-08-20 13:00:00|1005|1004.5|1008|1007|1009|1008|1004|1003.5|382067
1597932000000|2020-08-20 14:00:00|1007.5|1006.5|1005.5|1005|1010|1009.5|1005.5|1005|495016
1597935600000|2020-08-20 15:00:00|1005|1004.5|1002.5|1001.5|1005.5|1005|1002.5|1001.5|330359
1597993200000|2020-08-21 07:00:00|1009|1007|1008.5|1007.5|1010|1008.5|998.8|998|942944
1597996800000|2020-08-21 08:00:00|1008|1007|1006|1005|1008|1007|1003.5|1002.5|276094
1598000400000|2020-08-21 09:00:00|1005.5|1004.5|1005|1004|1010|1008.5|1004.5|1003.5|380246
1598004000000|2020-08-21 10:00:00|1004.5|1003.5|1003.5|1002.5|1006.5|1005.5|1001|1000|232636
1598007600000|2020-08-21 11:00:00|1004|1003|996.4|996|1005.5|1004.5|996.4|996|755064
1598011200000|2020-08-21 12:00:00|996.2|995.8|993.8|993.4|996.2|995.8|989.6|989.2|807749
1598014800000|2020-08-21 13:00:00|993.6|993.2|1004.5|1004|1006|1005.5|991.8|991.4|768822
1598018400000|2020-08-21 14:00:00|1005|1004.5|1002|1001|1007.5|1006.5|1000.5|1000|790698
1598022000000|2020-08-21 15:00:00|1002.5|1001.5|1001|1000|1005|1004.5|1000.5|1000|361418
1598252400000|2020-08-24 07:00:00|1016.5|1014|1012|1011|1018|1015.5|1008|1007|762564
1598256000000|2020-08-24 08:00:00|1012.5|1011.5|1013.5|1012.5|1014.5|1014|1008.5|1008|556398
1598259600000|2020-08-24 09:00:00|1013|1012|1012.5|1012|1014|1013.5|1011.5|1011|288936
1598263200000|2020-08-24 10:00:00|1013|1012.5|1012|1011|1013|1012.5|1009.5|1008.5|255792
1598266800000|2020-08-24 11:00:00|1011.5|1010.5|1007.5|1006.5|1013|1012.5|1007|1006.5|513928
1598270400000|2020-08-24 12:00:00|1008|1007|998.8|998.4|1009.5|1008.5|997.6|996.8|795327
1598274000000|2020-08-24 13:00:00|999|998.6|998|997.6|1000|999.8|993.8|993.6|1101292
1598277600000|2020-08-24 14:00:00|998.2|997.8|1011.5|1011|1011.5|1011|997|996.8|1146191
1598281200000|2020-08-24 15:00:00|1012|1011.5|1014|1013|1014.5|1013.5|1011|1010.5|563722
1598338800000|2020-08-25 07:00:00|1025|1024.5|1026.5|1025.5|1040|1039|1022.5|1021.5|1641220
1598342400000|2020-08-25 08:00:00|1027|1026|1021|1020.5|1027|1026|1019.5|1019|466518
1598346000000|2020-08-25 09:00:00|1020.5|1020|1021.5|1020.5|1022.5|1021.5|1018|1017.5|195871
1598349600000|2020-08-25 10:00:00|1021|1021|1022.5|1022|1023.5|1023|1018.5|1018|270877
1598353200000|2020-08-25 11:00:00|1023|1021.5|1023|1022|1025|1024.5|1022|1021|223206
1598356800000|2020-08-25 12:00:00|1022.5|1021.5|1021.5|1020.5|1025|1024|1020|1019.5|421456
1598360400000|2020-08-25 13:00:00|1021|1021|1016.5|1015.5|1022.5|1022|1015.5|1015|869018
1598364000000|2020-08-25 14:00:00|1015.5|1015|1014.5|1013.5|1017|1016|1010|1009.5|1066118
1598367600000|2020-08-25 15:00:00|1014|1013|1012|1011|1015.5|1015|1012|1011|392884
1598425200000|2020-08-26 07:00:00|1008|1006|1023|1022|1027|1026|1002.5|1002|1016488
1598428800000|2020-08-26 08:00:00|1023.5|1022.5|1021.5|1021|1024|1023|1017.5|1017|519983
1598432400000|2020-08-26 09:00:00|1021|1020.5|1017|1016.5|1024|1023.5|1017|1016.5|324154
1598436000000|2020-08-26 10:00:00|1017.5|1017|1018|1017|1019.5|1019|1016.5|1016|182218
1598439600000|2020-08-26 11:00:00|1017.5|1016.5|1015|1014.5|1019|1018.5|1014.5|1014|170346
1598443200000|2020-08-26 12:00:00|1014.5|1014|1026.5|1025.5|1026.5|1026|1014|1013|488639
1598446800000|2020-08-26 13:00:00|1026|1025|1022|1021.5|1026.5|1025.5|1020|1019|514768
1598450400000|2020-08-26 14:00:00|1021.5|1021|1020.5|1020|1025.5|1025|1020|1019.5|494988
1598454000000|2020-08-26 15:00:00|1021|1020.5|1019|1018.5|1021.5|1021|1018.5|1018|262180
1598511600000|2020-08-27 07:00:00|1020|1018|1020.5|1019.5|1022.5|1022|1015.5|1015|427226
1598515200000|2020-08-27 08:00:00|1020|1019|1016|1015.5|1020.5|1019|1014|1013|271624
1598518800000|2020-08-27 09:00:00|1015.5|1015|1015|1014.5|1015.5|1015|1013|1012.5|214154
1598522400000|2020-08-27 10:00:00|1015.5|1015|1017|1016|1019.5|1019|1014.5|1014|193009
1598526000000|2020-08-27 11:00:00|1017.5|1016.5|1017.5|1017|1018.5|1018|1015.5|1015|98402
1598529600000|2020-08-27 12:00:00|1018|1017.5|1018.5|1017.5|1021.5|1021|1018|1017|290684
1598533200000|2020-08-27 13:00:00|1018|1018|1023|1022|1024.5|1024|1016|1015|839414
1598536800000|2020-08-27 14:00:00|1022.5|1021.5|1017.5|1016.5|1024|1023.5|1015.5|1015|930589
1598540400000|2020-08-27 15:00:00|1017|1016|1015|1014|1017|1016.5|1014.5|1014|433327
1598598000000|2020-08-28 07:00:00|1020|1016|1015.5|1014.5|1023|1021.5|1007.5|1007|940382
1598601600000|2020-08-28 08:00:00|1015|1014|1016.5|1015.5|1022|1021.5|1014.5|1013.5|585307
1598605200000|2020-08-28 09:00:00|1017|1016|1018|1017|1019.5|1019|1014|1013.5|1013455
1598608800000|2020-08-28 10:00:00|1018.5|1017.5|1015|1014|1018.5|1018|1011|1010|407496
1598612400000|2020-08-28 11:00:00|1014.5|1014.5|1016.5|1016|1017|1016.5|1012|1011|277039
1598616000000|2020-08-28 12:00:00|1016|1015.5|1015.5|1015|1016.5|1016|1012|1011.5|400649
1598619600000|2020-08-28 13:00:00|1016|1014.5|1015|1014|1017|1016.5|1012.5|1012|848433
1598623200000|2020-08-28 14:00:00|1015.5|1014.5|1009|1008.5|1015.5|1014.5|1007|1006.5|1078461
1598626800000|2020-08-28 15:00:00|1009.5|1009|1011|1010.5|1011|1010.5|1008.5|1008|405800
1598857200000|2020-08-31 07:00:00|1015|1011.5|1019.5|1018.5|1022|1021.5|1012|1010|647105
1598860800000|2020-08-31 08:00:00|1019|1019|1019|1018.5|1022.5|1022|1018|1017.5|460459
1598864400000|2020-08-31 09:00:00|1019.5|1019|1019|1018.5|1020.5|1020|1016.5|1016|296371
1598868000000|2020-08-31 10:00:00|1018.5|1018|1017|1016.5|1020|1019|1016.5|1015.5|271465
1598871600000|2020-08-31 11:00:00|1017.5|1017|1015|1014|1019|1018.5|1014.5|1013.5|199881
1598875200000|2020-08-31 12:00:00|1014.5|1014.5|1012|1011|1015.5|1015|1011|1010.5|398334
1598878800000|2020-08-31 13:00:00|1011.5|1010.5|1002.5|1002|1011.5|1010.5|999.2|999|919459
1598882400000|2020-08-31 14:00:00|1003|1002.5|1004.5|1004|1006.5|1006|1000.5|1000|969390
1598886000000|2020-08-31 15:00:00|1004|1003.5|999.6|999|1005|1004.5|999.6|999|562998
1598943600000|2020-09-01 07:00:00|1007|1005|993.8|993.2|1010|1006.5|988|987|1401587
1598947200000|2020-09-01 08:00:00|994|993.4|984|983.4|995|994.4|982.8|982.4|946640
1598950800000|2020-09-01 09:00:00|984.2|983.6|985.6|985|989.4|989|982.6|982|567949
1598954400000|2020-09-01 10:00:00|985.8|985.2|989.6|989.2|989.8|989.4|984.8|984.4|445952
1598958000000|2020-09-01 11:00:00|989.4|989|985|984.8|989.8|989.6|983.4|983.2|488959
1598961600000|2020-09-01 12:00:00|984.8|984.6|980|979.6|986.8|986.4|979|978.6|704841
1598965200000|2020-09-01 13:00:00|979.8|979.8|982.6|982|982.8|982.6|974.4|974|1244250
1598968800000|2020-09-01 14:00:00|982.8|982.2|990.6|990.2|994|993.4|982.6|982|1401824
1598972400000|2020-09-01 15:00:00|990.8|990.4|991.6|991|993|992.6|989.8|989.6|330883
1599030000000|2020-09-02 07:00:00|993.2|992|998.8|998.4|1009|1007.5|992|990.2|1400223
1599033600000|2020-09-02 08:00:00|999|998.6|1000.5|1000|1002|1001|997.4|997|1153335
1599037200000|2020-09-02 09:00:00|1001|999.8|1001.5|1001|1003|1002|998.2|997.6|488876
1599040800000|2020-09-02 10:00:00|1002|1001.5|995.8|995.4|1003|1002.5|995.8|995.4|411276
1599044400000|2020-09-02 11:00:00|995.6|995.2|994.2|993.6|996.8|996.6|994|993.4|385502
1599048000000|2020-09-02 12:00:00|994|993.8|993.4|993|996.2|995.6|991.4|991|388434
1599051600000|2020-09-02 13:00:00|993.6|993.2|994.8|994.2|995.6|995.2|991.4|991|978432
1599055200000|2020-09-02 14:00:00|995|994.4|999|998.6|1001.5|1001|994|993.8|1307688
1599058800000|2020-09-02 15:00:00|999.2|998.8|998.2|998|1000|999.8|997|996.8|370281
1599116400000|2020-09-03 07:00:00|1012|1011.5|1026|1025|1034|1033|1012|1011.5|4989135
1599120000000|2020-09-03 08:00:00|1026.5|1025.5|1031.5|1030.5|1038.5|1038|1026.5|1025|2103150
1599123600000|2020-09-03 09:00:00|1031|1030|1027.5|1026.5|1032|1031.5|1025.5|1025|653096
1599127200000|2020-09-03 10:00:00|1027|1027|1029|1028|1032|1031.5|1026.5|1026|491692
1599130800000|2020-09-03 11:00:00|1029.5|1028.5|1024.5|1023.5|1031.5|1030.5|1023.5|1023|507330
1599134400000|2020-09-03 12:00:00|1024|1023|1027.5|1027|1028|1027.5|1018.5|1018|948818
1599138000000|2020-09-03 13:00:00|1027|1026.5|1029|1028|1030|1029.5|1023.5|1022.5|838593
1599141600000|2020-09-03 14:00:00|1028.5|1028.5|1019.5|1018.5|1030|1029|1016|1015.5|2025317
1599145200000|2020-09-03 15:00:00|1019|1018|1004.5|1003|1019|1018.5|1004|1003|1371713
1599202800000|2020-09-04 07:00:00|1008|1007.5|1019|1018|1022.5|1021.5|1001.5|1000|1291802
1599206400000|2020-09-04 08:00:00|1018.5|1017.5|1016|1015|1021|1020|1014.5|1014|596239
1599210000000|2020-09-04 09:00:00|1016.5|1015.5|1020|1019|1020.5|1020|1014|1013.5|296814
1599213600000|2020-09-04 10:00:00|1020.5|1019.5|1016|1015|1022|1021.5|1014|1013|988348
1599217200000|2020-09-04 11:00:00|1015.5|1015.5|1007.5|1006.5|1016.5|1015.5|1007|1006.5|866612
1599220800000|2020-09-04 12:00:00|1008|1007|1017|1016|1019.5|1019|1008|1007|699180
1599224400000|2020-09-04 13:00:00|1017.5|1017|1010.5|1009.5|1021.5|1021|1009.5|1009|1483930
1599228000000|2020-09-04 14:00:00|1010|1009|999|998.6|1016|1015.5|998.2|998|2054909
1599231600000|2020-09-04 15:00:00|999.2|998.8|999.2|998.4|1000|999.6|994.2|994|994396
1599462000000|2020-09-07 07:00:00|1000|999.4|1000.5|999.6|1010.5|1010|996.4|995.6|1501632
1599465600000|2020-09-07 08:00:00|1001|999.8|998|997.6|1005.5|1004.5|997.6|997|573055
1599469200000|2020-09-07 09:00:00|998.2|997.8|996.8|996.4|1001.5|1001|996|995.4|630528
1599472800000|2020-09-07 10:00:00|996.6|996.2|997.2|996.8|1002.5|1002|994.6|994.4|617537
1599476400000|2020-09-07 11:00:00|997|996.6|998.4|998|999.2|998.8|995.6|995|459789
1599480000000|2020-09-07 12:00:00|998.6|998.2|1001.5|1001|1002.5|1002|998.6|998.2|389744
1599483600000|2020-09-07 13:00:00|1001|1000.5|1001.5|1001|1003|1002|997.8|997.4|588896
1599487200000|2020-09-07 14:00:00|1002|1001.5|1002|1001.5|1003|1002.5|1000.5|1000|658109
1599490800000|2020-09-07 15:00:00|1002.5|1002|1002.5|1001.5|1003|1002.5|1001|1000|316709
1599548400000|2020-09-08 07:00:00|1005|1004|1004.5|1003.5|1010|1009.5|1002|1001|788999
1599552000000|2020-09-08 08:00:00|1005|1004|995.4|995.2|1005.5|1004.5|993.8|993.2|1912098
1599555600000|2020-09-08 09:00:00|995.2|995|993|992.6|996.6|996.4|991.2|991|627484
1599559200000|2020-09-08 10:00:00|992.8|992.4|985.6|985.2|994|993.8|984|983.6|559489
1599562800000|2020-09-08 11:00:00|985.4|985|982.6|982.2|986.4|986|978.8|978.4|776435
1599566400000|2020-09-08 12:00:00|982.4|982|977.8|977.2|982.6|982.2|975.8|975.4|888391
1599570000000|2020-09-08 13:00:00|977.6|977|975.2|974.8|980|979.4|970.8|970.4|1576407
1599573600000|2020-09-08 14:00:00|975|974.6|967.8|967.6|976.8|976.4|967.4|967|1796542
1599577200000|2020-09-08 15:00:00|968|967.4|970.6|970.2|972.6|972.2|967|966.6|574058
1599634800000|2020-09-09 07:00:00|968|965|968.6|968.2|970|969.6|961.2|960.4|1540267
1599638400000|2020-09-09 08:00:00|968.4|968|971.2|970.8|973|972.6|967.6|967.2|771555
1599642000000|2020-09-09 09:00:00|971|970.6|972.8|972.4|972.8|972.6|968.4|968.2|399794
1599645600000|2020-09-09 10:00:00|972.6|972.2|972.8|972.4|973.6|973.4|970|969.4|473808
1599649200000|2020-09-09 11:00:00|972.6|972.2|976.6|976.4|978|977.6|969.8|969.4|415823
1599652800000|2020-09-09 12:00:00|976.4|976.2|979.4|979.2|980.6|980.4|976.2|976|744298
1599656400000|2020-09-09 13:00:00|979.2|979|988|987.8|989.4|988.8|979.2|979|1460958
1599660000000|2020-09-09 14:00:00|988.2|987.6|987.4|987.2|988.8|988.4|982.6|982.4|1375033
1599663600000|2020-09-09 15:00:00|987.6|987.4|989.6|989.2|990|989.6|987|986.6|849982
1599721200000|2020-09-10 07:00:00|985.6|984.8|983.6|983|990.4|989|979.8|978.2|1119485
1599724800000|2020-09-10 08:00:00|983.4|982.8|983.2|982.8|985|984.4|981.4|981|511294
1599728400000|2020-09-10 09:00:00|983|983|989.2|989|989.6|989|982.2|982|311200
1599732000000|2020-09-10 10:00:00|989|988.8|985.2|984.8|990.4|990|984.2|983.8|512037
1599735600000|2020-09-10 11:00:00|985.4|985|988.8|988.4|989.4|989|984.4|984|279375
1599739200000|2020-09-10 12:00:00|989|988.2|992.4|992|994|993.6|988.6|988.2|450965
1599742800000|2020-09-10 13:00:00|992.6|992.2|994|993.6|1000|999.8|991.8|991.6|1151726
1599746400000|2020-09-10 14:00:00|993.8|993.4|984.2|983.6|995|994.6|983.6|983.2|1137579
1599750000000|2020-09-10 15:00:00|984|983.4|989.8|989.2|991.4|991|983.4|983.2|411905
1599807600000|2020-09-11 07:00:00|988.6|982.4|981|980.8|994|990.8|979.2|978.6|918548
1599811200000|2020-09-11 08:00:00|981.2|981|980.2|979.6|986|985.4|978.4|978|601312
1599814800000|2020-09-11 09:00:00|980|979.4|983|982.4|984.2|983.8|979.8|979.2|349433
1599818400000|2020-09-11 10:00:00|983.2|982.6|985.6|985.4|987|986.8|980.2|980|438513
1599822000000|2020-09-11 11:00:00|985.8|985.2|982.2|981.8|986|985.8|980.6|980.2|456635
1599825600000|2020-09-11 12:00:00|982.4|981.6|982.6|982.2|983.4|983.2|979.4|979.2|561725
1599829200000|2020-09-11 13:00:00|982.8|982.4|979.8|979.6|987|986.6|979.2|979|877894
1599832800000|2020-09-11 14:00:00|980|979.4|982.6|982.2|985.6|985.4|980|979.4|1324775
1599836400000|2020-09-11 15:00:00|982.8|982.4|987.6|987.2|988|987.6|982.4|982.2|535964
1600066800000|2020-09-14 07:00:00|1000|999|1008|1007.5|1014.5|1013.5|996.4|996|3355895
1600070400000|2020-09-14 08:00:00|1008.5|1008|1001.5|1001|1012|1011|1000.5|1000|1137489
1600074000000|2020-09-14 09:00:00|1002|1001.5|1001.5|1001|1007.5|1007|999.6|999.2|939178
1600077600000|2020-09-14 10:00:00|1001|1000.5|1001|1000.5|1002|1001.5|999.8|999.6|483289
1600081200000|2020-09-14 11:00:00|1001.5|1001|1011|1010.5|1013.5|1013|1001.5|1001|1173990
1600084800000|2020-09-14 12:00:00|1010.5|1010|1022.5|1022|1025|1024.5|1010|1009.5|3791359
1600088400000|2020-09-14 13:00:00|1022|1021.5|1026.5|1026|1027.5|1027|1009.5|1008.5|3612901
1600092000000|2020-09-14 14:00:00|1027|1026.5|1025|1024.5|1029.5|1029|1022|1021.5|3050793
1600095600000|2020-09-14 15:00:00|1025.5|1025|1025|1024.5|1026.5|1026|1023.5|1023|882610
1600153200000|2020-09-15 07:00:00|1020|1019|1006|1005|1024|1023.5|1005.5|1004.5|1636586
1600156800000|2020-09-15 08:00:00|1005.5|1004.5|1003|1002.5|1007.5|1007|999|998.4|1544220
1600160400000|2020-09-15 09:00:00|1003.5|1003|1005.5|1005|1010.5|1010|1003|1002.5|787132
1600164000000|2020-09-15 10:00:00|1005|1004.5|1007.5|1007|1008|1007.5|1004|1003.5|574492
1600167600000|2020-09-15 11:00:00|1008|1007.5|1007.5|1007|1009.5|1009|1005.5|1004.5|451907
1600171200000|2020-09-15 12:00:00|1008|1007.5|1009.5|1009|1011.5|1011|1005|1004.5|927811
1600174800000|2020-09-15 13:00:00|1010|1009.5|999.8|999.4|1011|1010.5|998.4|998.2|1263078
1600178400000|2020-09-15 14:00:00|1000|999.6|1001|1000.5|1003|1002.5|998|997.8|1913049
1600182000000|2020-09-15 15:00:00|1001.5|1001|1001.5|1001|1002.5|1002|1001|1000.5|778834
1600239600000|2020-09-16 07:00:00|992|991.2|995.8|995.4|997.6|997.4|987.8|986.4|1269293
1600243200000|2020-09-16 08:00:00|996|995.6|994.8|994.4|1001|1000|992.8|992.4|489036
1600246800000|2020-09-16 09:00:00|995|994.6|997.4|997|999.2|998.8|994.8|994.4|456517
1600250400000|2020-09-16 10:00:00|997.2|996.8|996|995.6|997.4|997|994|993.8|303604
1600254000000|2020-09-16 11:00:00|996.2|995.8|995.6|995|996.2|996|992.8|992.4|339093
1600257600000|2020-09-16 12:00:00|995.4|995.2|997.6|997.4|998.6|998.2|993.2|992.6|413167
1600261200000|2020-09-16 13:00:00|997.8|997.8|993.6|993.2|998.2|998|991.4|991.2|847235
1600264800000|2020-09-16 14:00:00|993.8|993.4|1005.5|1004.5|1006|1005|993.8|993.4|1089771
1600268400000|2020-09-16 15:00:00|1005|1005|1009.5|1009|1010.5|1010|1004.5|1004|725723
1600326000000|2020-09-17 07:00:00|999|998.2|1000.5|999.8|1004|1002|993.6|992.6|1373605
1600329600000|2020-09-17 08:00:00|1001|1000|998.6|998.4|1001.5|1001|996.2|996|856980
1600333200000|2020-09-17 09:00:00|998.8|998.2|997.8|997.6|999.6|999.4|996.8|996.6|492288
1600336800000|2020-09-17 10:00:00|998|997.8|1002.5|1002|1004.5|1004|996.8|996.6|488498
1600340400000|2020-09-17 11:00:00|1002|1001.5|999.8|999.4|1004.5|1004|999.4|999.2|321603
1600344000000|2020-09-17 12:00:00|999.6|999.6|998.2|998|1001|1000.5|998.2|997.6|556972
1600347600000|2020-09-17 13:00:00|998.4|998.2|1004.5|1004|1006.5|1005.5|998|997.8|1265863
1600351200000|2020-09-17 14:00:00|1005|1004.5|1005.5|1005|1009|1008.5|1003|1002.5|1721684
1600354800000|2020-09-17 15:00:00|1006|1005.5|1007|1006.5|1008.5|1008|1006|1005|705789
1600412400000|2020-09-18 07:00:00|1004|1001.5|981.2|980.4|1004|1001.5|981.2|980|5836656
1600416000000|2020-09-18 08:00:00|981.4|980.6|987|986.8|990.4|990.2|981.4|980.6|786956
1600419600000|2020-09-18 09:00:00|986.8|986.6|987.2|987|992.8|992.4|986|985.8|1371171
1600423200000|2020-09-18 10:00:00|987|986.8|988.6|988.4|989.8|989.2|986.4|986|452048
1600426800000|2020-09-18 11:00:00|988.8|988.6|990.4|990.2|992.4|992|988.2|987.8|422111
1600430400000|2020-09-18 12:00:00|990.6|990.4|986.6|986.4|991.2|990.8|986|985.6|700593
1600434000000|2020-09-18 13:00:00|986.8|986.2|984.4|984.2|988.8|988.4|983|982.6|1367473
1600437600000|2020-09-18 14:00:00|984.6|984.4|985.6|985.4|989.8|989.6|983.8|983.6|1709296
1600441200000|2020-09-18 15:00:00|985.8|985.2|985|984.4|989.2|989|984.8|984.4|859240
1600671600000|2020-09-21 07:00:00|971.4|970|947.8|947.2|971.4|970.4|942|941.8|4168364
1600675200000|2020-09-21 08:00:00|947.6|947|937.4|936.6|950.8|950.6|934.8|934.2|1329567
1600678800000|2020-09-21 09:00:00|937.6|936.8|929.8|929.2|942.2|942|929.6|929.2|1472725
1600682400000|2020-09-21 10:00:00|929.6|929|933|932.4|933.6|933.4|927.6|927.2|744174
1600686000000|2020-09-21 11:00:00|933.2|932.6|940|939.4|940.2|939.6|932|931.6|654292
1600689600000|2020-09-21 12:00:00|940.2|939.6|941.4|941|943.6|943.4|937.2|936.8|674283
1600693200000|2020-09-21 13:00:00|941.2|940.8|938.4|937.8|942.6|942.2|933.4|933.2|1273701
1600696800000|2020-09-21 14:00:00|938.2|937.6|922.6|922.4|939.6|939.4|921.4|921|2376164
1600700400000|2020-09-21 15:00:00|922.4|922.2|917.6|917|923.2|922.8|917.6|917|890105
1600758000000|2020-09-22 07:00:00|930|928|930.4|930|934.8|931.6|915|914.4|2083893
1600761600000|2020-09-22 08:00:00|930.6|930.2|922.6|922.2|932|931.4|920.2|920|873424
1600765200000|2020-09-22 09:00:00|922.4|922|918.6|918.2|922.6|922|918|917.6|979071
1600768800000|2020-09-22 10:00:00|918.8|918|919.8|919.4|921.2|920.8|915.6|915.2|870981
1600772400000|2020-09-22 11:00:00|919.6|919.2|919|918.6|925.4|925|917.8|917.4|1037064
1600776000000|2020-09-22 12:00:00|919.2|918.4|919|918.6|920.4|919.8|916|915.6|684107
1600779600000|2020-09-22 13:00:00|918.8|918.8|916|915.8|925.4|925.2|916|915.4|1316018
1600783200000|2020-09-22 14:00:00|916.2|916|909|908.6|919.8|919.6|908.8|908.4|1481155
1600786800000|2020-09-22 15:00:00|908.8|908.4|913.6|913|913.8|913.6|908|907.8|717107
1600844400000|2020-09-23 07:00:00|918.2|917|918.6|918.2|919.2|918.8|907.2|906|1415483
1600848000000|2020-09-23 08:00:00|918.4|918|924.4|924|925.8|925.4|916.6|916|940656
1600851600000|2020-09-23 09:00:00|924.6|924.2|922.2|921.8|926|925.8|920.8|920.4|510498
1600855200000|2020-09-23 10:00:00|922.4|921.6|924.8|924.2|926.4|926.2|917.2|916.8|1109973
1600858800000|2020-09-23 11:00:00|924.6|924.4|921.8|921.4|924.6|924.4|920.2|920|498711
1600862400000|2020-09-23 12:00:00|922|921.6|921|920.6|922|921.6|917|916.6|506744
1600866000000|2020-09-23 13:00:00|921.2|920.8|916.4|916|923|922.6|915.4|915|928060
1600869600000|2020-09-23 14:00:00|916.6|916.2|913.4|913.2|918|917.6|910|909.4|1416857
1600873200000|2020-09-23 15:00:00|913.2|913|911.6|911.4|915.8|915.4|911|910.6|614538
1600930800000|2020-09-24 07:00:00|898.4|897|896.2|895.8|898.4|897|878|875|2745031
1600934400000|2020-09-24 08:00:00|896.4|896|889.4|889.2|897|896.2|888.8|888.2|1190424
1600938000000|2020-09-24 09:00:00|889.2|889|891.6|891.2|892.8|892.6|886.6|886.2|702398
1600941600000|2020-09-24 10:00:00|891.4|891|895.8|895.4|898.4|897.8|890.4|890.2|645145
1600945200000|2020-09-24 11:00:00|895.6|895.2|897|896.8|898.8|898.4|894.8|894.4|446554
1600948800000|2020-09-24 12:00:00|896.8|896.6|895.8|895.4|898.2|898|891.4|891|864065
1600952400000|2020-09-24 13:00:00|895.6|895.6|892.6|891.8|898.2|898|888|887.6|989524
1600956000000|2020-09-24 14:00:00|892.8|892|891.4|891.2|898.6|898.2|890|889.6|1257044
1600959600000|2020-09-24 15:00:00|891.6|891|891|890.6|893|892.6|889.6|889.2|573428
1601017200000|2020-09-25 07:00:00|900|896.2|890.2|889.6|902.2|901|889.6|889.2|868685
1601020800000|2020-09-25 08:00:00|890|889.8|884.8|884.4|891.2|890.8|881.8|881.4|587412
1601024400000|2020-09-25 09:00:00|885|884.2|877.2|876.6|885.8|885.4|872.6|872|1203632
1601028000000|2020-09-25 10:00:00|877|876.8|871|870.6|878.6|878|869.4|868.8|942869
1601031600000|2020-09-25 11:00:00|871.2|870.8|874.8|874.2|877.4|876.8|869|868.8|871662
1601035200000|2020-09-25 12:00:00|875|874.4|874.4|874.2|879.2|878.6|873.4|873.2|790500
1601038800000|2020-09-25 13:00:00|874.2|874|878.6|878.2|880.4|880.2|873.2|873|1093744
1601042400000|2020-09-25 14:00:00|878.4|878|878.6|878.2|882|881.4|873.2|873|999274
1601046000000|2020-09-25 15:00:00|878.8|878.4|877.8|877.4|879|878.6|874.8|874.4|684839
1601276400000|2020-09-28 07:00:00|898|894|907.8|907.2|912|911.6|893|891.6|1435340
1601280000000|2020-09-28 08:00:00|907.6|907|911|910.8|914.2|913.8|905|904.4|1355603
1601283600000|2020-09-28 09:00:00|911.2|910.6|911.4|911|913.4|913.2|908.6|908.2|432488
1601287200000|2020-09-28 10:00:00|911.6|910.8|913.2|912.6|917|916.8|910.6|910.2|595454
1601290800000|2020-09-28 11:00:00|913|912.4|915.2|915|915.4|915.2|912.4|912.2|277570
1601294400000|2020-09-28 12:00:00|915|914.8|918.2|917.8|919.6|919.2|915|914.6|545771
1601298000000|2020-09-28 13:00:00|918|918|915.8|915.4|918.4|918|910.4|910|693257
1601301600000|2020-09-28 14:00:00|916|915.6|921|920.6|924.4|924|914.8|914.6|1208411
1601305200000|2020-09-28 15:00:00|920.8|920.8|924.4|923.8|924.6|923.8|920|919.8|415548
1601362800000|2020-09-29 07:00:00|918.2|915.2|914.6|914.2|925|918.8|910|909.2|1126226
1601366400000|2020-09-29 08:00:00|914.4|914|915.2|914.8|918.6|918.2|909|908.4|496013
1601370000000|2020-09-29 09:00:00|915|914.6|915.8|915.2|916.6|916.2|913.2|912.8|387673
1601373600000|2020-09-29 10:00:00|916|915.4|914.4|913.8|917.2|916.8|913.2|912.8|257613
1601377200000|2020-09-29 11:00:00|914.6|914|916|915.8|917|916.6|914.6|914|215379
1601380800000|2020-09-29 12:00:00|916.2|916|914.8|914.6|917|916.6|912.2|911.8|311477
1601384400000|2020-09-29 13:00:00|914.6|914.4|908.8|908.4|917|916.8|907|906.6|675683
1601388000000|2020-09-29 14:00:00|909|908.6|907.4|907|915|914.6|905.6|905.2|814329
1601391600000|2020-09-29 15:00:00|907.6|907.2|908.4|907.8|909|908.8|906.2|906|431491
1601449200000|2020-09-30 07:00:00|895|892|906.8|906.2|914|913.8|892.2|891|1284844
1601452800000|2020-09-30 08:00:00|906.6|906.4|912|911.8|913|912.6|903.2|902.6|624271
1601456400000|2020-09-30 09:00:00|912.2|911.6|911.4|910.8|913.2|912.8|909.6|909.2|472464
1601460000000|2020-09-30 10:00:00|911.2|910.6|909.6|909|914.8|914.2|905.8|905.4|595479
1601463600000|2020-09-30 11:00:00|909.4|908.8|912.6|912.2|912.6|912.2|908.6|908.2|264178
1601467200000|2020-09-30 12:00:00|912.4|912.4|918.6|918.4|919.8|919.2|912.4|912|384156
1601470800000|2020-09-30 13:00:00|918.8|918.2|926|925.4|926.2|926|917.4|917|699506
1601474400000|2020-09-30 14:00:00|925.6|925.6|927.4|927.2|928.6|928.4|923.4|923|819344
1601478000000|2020-09-30 15:00:00|927.6|927.4|925.8|925.4|929.2|929|925.6|925.2|486176
1601535600000|2020-10-01 07:00:00|930.8|930.2|928.4|927.8|936.8|936.2|924.6|924|865554
1601539200000|2020-10-01 08:00:00|928.6|928|917.2|916.8|929.2|928.6|917|916.4|538044
1601542800000|2020-10-01 09:00:00|917|917|919.4|919|925|924.6|917|916.8|473782
1601546400000|2020-10-01 10:00:00|919.6|919.2|918.8|918.6|922.2|922|918|917.6|302546
1601550000000|2020-10-01 11:00:00|919|918.8|926.4|926|927|926.6|918.8|918.6|622219
1601553600000|2020-10-01 12:00:00|926.6|926.2|918.4|917.8|926.8|926.4|917.6|917.2|319467
1601557200000|2020-10-01 13:00:00|918.2|918|918.4|917.8|923.4|923.2|916.2|915.8|547142
1601560800000|2020-10-01 14:00:00|918.2|917.6|915|914.6|918.8|918.4|912.2|912|819349
1601564400000|2020-10-01 15:00:00|915.2|914.8|915.4|914.8|916.6|916.2|912.8|912.4|298092
1601622000000|2020-10-02 07:00:00|905|903|910.4|910|918.6|918|903|901.8|1052024
1601625600000|2020-10-02 08:00:00|910.2|909.8|918.4|918|920.4|920.2|910|909.6|761579
1601629200000|2020-10-02 09:00:00|918.6|918.2|919|918.8|922.8|922.2|918|917.4|526476
1601632800000|2020-10-02 10:00:00|918.8|918.6|916.2|915.8|919.4|919|913.4|912.8|323763
1601636400000|2020-10-02 11:00:00|916.4|916|914.2|913.8|917.2|916.8|913.6|913.4|218294
1601640000000|2020-10-02 12:00:00|914|913.6|914.4|914.2|916.2|916|913|912.6|303175
1601643600000|2020-10-02 13:00:00|914.2|914|917.4|917|920.8|920.2|910.4|910|883005
1601647200000|2020-10-02 14:00:00|917.6|917.2|922.2|922|924.8|924.4|917.4|916.6|1135483
1601650800000|2020-10-02 15:00:00|922|921.8|924.8|924.4|925|924.8|921.6|921.4|331492
1601881200000|2020-10-05 07:00:00|944.8|942.8|942.8|942.4|954.6|953.6|940.2|940|1470509
1601884800000|2020-10-05 08:00:00|942.6|942.2|948.2|947.8|951.2|950.8|942.4|941.8|485797
1601888400000|2020-10-05 09:00:00|948|948|947.8|947.6|950.8|950.6|945.8|945.4|508683
1601892000000|2020-10-05 10:00:00|948|947.4|948.4|948|950|949.6|946|945.6|445830
1601895600000|2020-10-05 11:00:00|948.2|947.8|947.8|947.6|950.8|950.4|946.2|945.6|541703
1601899200000|2020-10-05 12:00:00|948|947.8|947.6|947.2|949.2|949|945.2|945|316919
1601902800000|2020-10-05 13:00:00|947.8|947.4|944.4|944.2|950.6|950.2|943.4|942.6|757079
1601906400000|2020-10-05 14:00:00|944.6|944.4|947.6|947.2|948|947.8|943|942.6|668240
1601910000000|2020-10-05 15:00:00|947.4|947|951|950.4|951.6|951.2|947.4|947|551267
1601967600000|2020-10-06 07:00:00|950.2|950|956.2|956|957|956|946.8|946|1178977
1601971200000|2020-10-06 08:00:00|956|955.8|954.6|954.4|957.2|956.8|951.4|950.8|739236
1601974800000|2020-10-06 09:00:00|954.4|954.2|955.4|955.2|958|957.8|953.2|953|643690
1601978400000|2020-10-06 10:00:00|955.2|955|962.4|962|962.6|962|952.2|952|1105706
1601982000000|2020-10-06 11:00:00|962.6|961.8|966.2|965.6|966.4|965.8|960|959.4|627639
1601985600000|2020-10-06 12:00:00|966|965.8|968.4|968|969.8|969.6|963.8|963.6|568403
1601989200000|2020-10-06 13:00:00|968.2|968.2|962.6|962.4|971|970.6|961.6|961.2|1039251
1601992800000|2020-10-06 14:00:00|962.4|962.2|964.4|964|965.4|965|961.6|961|921294
1601996400000|2020-10-06 15:00:00|964.6|964.2|964.8|964.4|966.2|966|963.8|963.6|544679
1602054000000|2020-10-07 07:00:00|958|957|956.8|956.6|959.8|958.8|951.6|951|1130062
1602057600000|2020-10-07 08:00:00|957|956.4|959.6|959|961|960.6|956.4|955.8|569644
1602061200000|2020-10-07 09:00:00|959.4|959.2|957.4|957|960.4|959.8|955.4|955.2|357312
1602064800000|2020-10-07 10:00:00|957.2|956.8|960|959.4|961.2|960.8|954|953.6|266602
1602068400000|2020-10-07 11:00:00|960.2|959.6|959.6|959.2|960.6|960.2|957|956.6|186509
1602072000000|2020-10-07 12:00:00|959.4|959|963.4|963|964.6|964.4|958.4|958|477051
1602075600000|2020-10-07 13:00:00|963.6|963.2|966.2|966|968.6|968.4|961.8|961.4|832954
1602079200000|2020-10-07 14:00:00|966|965.8|966.6|966.4|968.2|968|962|961.6|1153307
1602082800000|2020-10-07 15:00:00|966.8|966.6|965.6|965|968.6|968.2|965|964.6|479155
1602140400000|2020-10-08 07:00:00|974|972.4|979|978.2|979.8|979.2|968|966.6|948404
1602144000000|2020-10-08 08:00:00|978.8|978.4|979.8|979.6|980.8|980.2|974|973.6|651633
1602147600000|2020-10-08 09:00:00|979.6|979.4|983|982.6|983.6|983.4|979.6|979.2|406393
1602151200000|2020-10-08 10:00:00|982.8|982.8|981.2|980.8|987.6|987.2|980.8|980.4|651416
1602154800000|2020-10-08 11:00:00|981|980.6|976.8|976.2|982|981.6|976.4|975.8|318619
1602158400000|2020-10-08 12:00:00|977|976.4|975.6|975.4|977.4|977.2|973.8|973.6|461129
1602162000000|2020-10-08 13:00:00|975.8|975.6|972.8|972.4|977.4|977|972.2|972|574430
1602165600000|2020-10-08 14:00:00|972.6|972.6|973|972.8|976.8|976.4|971.4|971.2|1180227
1602169200000|2020-10-08 15:00:00|973.2|973|971.8|971.4|974.8|974.6|971.8|971.4|425241
1602226800000|2020-10-09 07:00:00|970|966.2|982|981.6|982.6|982|966.4|965.2|870482
1602230400000|2020-10-09 08:00:00|981.8|981.2|978.8|978.6|984.4|984.2|977.6|977.2|504878
1602234000000|2020-10-09 09:00:00|979|978.8|977.4|977.2|980.6|980.2|975.4|975.2|413863
1602237600000|2020-10-09 10:00:00|977.6|977|970.4|970|977.8|977|969.4|969|274976
1602241200000|2020-10-09 11:00:00|970.6|970.2|976.4|976|976.6|976.2|970.4|970|338425
1602244800000|2020-10-09 12:00:00|976.2|975.8|975|974.4|977.6|977.2|974.4|973.8|321991
1602248400000|2020-10-09 13:00:00|974.8|974|966.6|966.2|974.8|974|963.8|963.6|690068
1602252000000|2020-10-09 14:00:00|966.8|966.4|957.8|957.6|967|966.8|956.4|956.2|998556
1602255600000|2020-10-09 15:00:00|957.6|957.4|959.8|959.2|959.8|959.4|955.8|955.4|325509
1602486000000|2020-10-12 07:00:00|963.8|960.6|968.4|967.8|974.8|974|961.6|960.2|1139647
1602489600000|2020-10-12 08:00:00|968.2|967.6|972.2|971.8|979|978.8|966.4|966|683923
1602493200000|2020-10-12 09:00:00|972.4|972|969.8|969.6|975.6|975.2|969.8|969.2|356292
1602496800000|2020-10-12 10:00:00|969.6|969.4|967.6|967.2|970|969.6|966|965.8|553996
1602500400000|2020-10-12 11:00:00|967.4|967|969.2|969|971.8|971.2|964|963.6|643646
1602504000000|2020-10-12 12:00:00|969|968.8|968.4|968|970.4|970.2|967|966.4|219952
1602507600000|2020-10-12 13:00:00|968.2|967.8|964.8|964.6|968.2|967.8|961.6|961.4|467269
1602511200000|2020-10-12 14:00:00|964.6|964.4|967.4|967.2|967.6|967.4|963.6|963.4|680591
1602514800000|2020-10-12 15:00:00|967.6|967.4|967.2|966.6|969.2|968.8|966.6|966.2|309027
1602572400000|2020-10-13 07:00:00|968|967.2|963.8|963.4|970|969|962|961.6|914301
1602576000000|2020-10-13 08:00:00|963.6|963.2|964.6|964|965.4|965|961.6|961.2|405984
1602579600000|2020-10-13 09:00:00|964.4|963.8|962.8|962.4|965|964.6|961.2|961|491781
1602583200000|2020-10-13 10:00:00|962.6|962.6|965.8|965.4|966|965.8|960.6|960.2|909510
1602586800000|2020-10-13 11:00:00|965.6|965.6|974.6|974.2|978.8|978.6|965.2|965|1053641
1602590400000|2020-10-13 12:00:00|974.4|974|971.4|971|978|977.6|969.4|969.2|477882
1602594000000|2020-10-13 13:00:00|971.6|971.2|969.4|968.8|974|973.4|968.4|968|676346
1602597600000|2020-10-13 14:00:00|969.6|969|966.4|966|971.4|971|961.2|961|1275503
1602601200000|2020-10-13 15:00:00|966.2|965.8|965|964.4|966.2|965.8|962|961.8|683927
1602658800000|2020-10-14 07:00:00|961.2|960|970|969.8|970.4|970.2|957.4|957|856381
1602662400000|2020-10-14 08:00:00|969.8|969.6|967.6|967.4|972.2|972|967.6|967.2|363183
1602666000000|2020-10-14 09:00:00|967.4|967.2|960|959.4|968|967.8|959.8|959.2|391797
1602669600000|2020-10-14 10:00:00|959.8|959.6|954|953.8|960.8|960.6|952.4|952|570304
1602673200000|2020-10-14 11:00:00|953.8|953.6|953.4|953.2|956.6|956.2|952.4|952.2|386222
1602676800000|2020-10-14 12:00:00|953.6|953|959.2|958.8|959.4|958.8|953|952.8|320248
1602680400000|2020-10-14 13:00:00|959.4|959|958.8|958.2|961|960.8|957.6|957.2|456448
1602684000000|2020-10-14 14:00:00|958.6|958|953.6|953.2|959.4|959|953.2|953|782293
1602687600000|2020-10-14 15:00:00|953.8|953.4|952.2|951.8|953.8|953.6|950.2|950|387182
1602745200000|2020-10-15 07:00:00|940|939|929.8|929.6|940|939|927.4|926.8|1353835
1602748800000|2020-10-15 08:00:00|930|929.4|922.2|921.6|930|929.6|921.8|921.4|730448
1602752400000|2020-10-15 09:00:00|922|921.8|919.6|919.2|922.8|922.4|917.4|917|526051
1602756000000|2020-10-15 10:00:00|919.4|919|918.8|918.6|921.6|921.2|915.4|915|444624
1602759600000|2020-10-15 11:00:00|919|918.8|919.6|919.2|921.6|921.2|918.4|918|476573
1602763200000|2020-10-15 12:00:00|919.8|919.4|914.4|914|919.8|919.4|913|912.6|672219
1602766800000|2020-10-15 13:00:00|914.2|913.8|928.6|928.2|928.6|928.2|914|913.8|678185
1602770400000|2020-10-15 14:00:00|928.4|928|929.2|928.8|929.6|929.2|925.2|924.8|899660
1602774000000|2020-10-15 15:00:00|929.4|929|929.8|929.2|934|933.8|928.8|928.6|495087
1602831600000|2020-10-16 07:00:00|944.2|939.4|927.2|926.8|945|943|924|923.4|1308346
1602835200000|2020-10-16 08:00:00|927.4|927|927.8|927.6|928.2|928|921|920.4|552647
1602838800000|2020-10-16 09:00:00|928|927.8|923.8|923.4|928.4|928|921.2|920.8|729046
1602842400000|2020-10-16 10:00:00|924|923.6|929.6|929|930.6|930.2|923.4|923|630864
1602846000000|2020-10-16 11:00:00|929.8|929.2|930.6|930.2|933.2|932.8|926.6|926.4|378147
1602849600000|2020-10-16 12:00:00|930.8|930.4|933.2|933|934.6|934|929.6|929.2|355178
1602853200000|2020-10-16 13:00:00|933.4|933.2|934.2|934|937.4|937.2|930.6|930|776048
1602856800000|2020-10-16 14:00:00|934.4|933.8|939.4|939.2|942|941.6|933.8|933.4|1188868
1602860400000|2020-10-16 15:00:00|939.6|939.4|941.8|941.2|943.4|943|939.4|939.2|703733
1603090800000|2020-10-19 07:00:00|948|945|973|972.4|978.8|978.2|947.6|945|3222913
1603094400000|2020-10-19 08:00:00|972.8|972.6|977.4|977|977.8|977.4|970.8|970.2|831751
1603098000000|2020-10-19 09:00:00|977.6|977.2|975.8|975.4|980.6|980.2|974|973.6|1166527
1603101600000|2020-10-19 10:00:00|975.6|975.2|985.2|985|985.4|985.2|974|973.8|1053298
1603105200000|2020-10-19 11:00:00|985|984.8|981.4|981|985.4|985.2|980.8|980.2|953528
1603108800000|2020-10-19 12:00:00|981.6|981.2|972.8|972.4|981.8|981.6|972.8|972.2|721222
1603112400000|2020-10-19 13:00:00|973|972.6|974|973.6|975|974.8|967|966.6|1153164
1603116000000|2020-10-19 14:00:00|973.8|973.4|983.2|982.8|985|984.6|969.4|969.2|1616174
1603119600000|2020-10-19 15:00:00|983|982.6|983|982.4|984.8|984.6|981.6|981.2|824970
1603177200000|2020-10-20 07:00:00|992|990|993.4|993|995|994.8|979.8|979.4|2611383
1603180800000|2020-10-20 08:00:00|993.2|993.2|1004|1003|1007.5|1007|993.2|993|2040345
1603184400000|2020-10-20 09:00:00|1003.5|1003.5|995.6|995.2|1010|1009.5|994.4|993.6|1263232
1603188000000|2020-10-20 10:00:00|995.8|995.4|1007.5|1007|1008.5|1008|991|990.8|1191229
1603191600000|2020-10-20 11:00:00|1007|1006.5|1006.5|1006|1008.5|1008|1001.5|1001|695798
1603195200000|2020-10-20 12:00:00|1006|1005.5|997.8|997.4|1009|1008.5|997.8|997.4|1249699
1603198800000|2020-10-20 13:00:00|997.6|997.2|997.2|997|999.6|999.2|993.4|992.6|1140449
1603202400000|2020-10-20 14:00:00|997|996.8|991.6|991.2|997.8|997.6|988.6|988.2|1242465
1603206000000|2020-10-20 15:00:00|991.4|991|987.4|987|992.8|992.4|987|986.6|579289
1603263600000|2020-10-21 07:00:00|993.8|990|993.8|993.6|1000|999.8|990.4|990|1069012
1603267200000|2020-10-21 08:00:00|993.6|993.4|978|977.6|995|994.8|977.8|977.2|847408
1603270800000|2020-10-21 09:00:00|977.8|977.4|982.4|981.8|983.8|983.4|974.6|974|595439
1603274400000|2020-10-21 10:00:00|982.2|982|985.4|985|988|987.8|979.4|979|503655
1603278000000|2020-10-21 11:00:00|985.2|984.8|977.4|976.8|985.2|984.8|976.4|976|451192
1603281600000|2020-10-21 12:00:00|977.6|977|975.2|974.8|979|978.8|974.2|973.6|649133
1603285200000|2020-10-21 13:00:00|975|974.6|978.8|978.2|979.8|979.4|970.6|970.2|934711
1603288800000|2020-10-21 14:00:00|978.6|978|972.8|972.4|981|980.8|972|971.6|970315
1603292400000|2020-10-21 15:00:00|973|972.2|969.6|968.8|973|972.6|967.4|967|491015
1603350000000|2020-10-22 07:00:00|963|960|964.6|964.2|964.8|964.4|948.8|948|1441916
1603353600000|2020-10-22 08:00:00|964.4|964|962.4|961.8|968.6|968|959.6|959|615748
1603357200000|2020-10-22 09:00:00|962.6|962|963|962.8|964.2|963.6|960|959.6|330283
1603360800000|2020-10-22 10:00:00|963.2|962.6|964.6|964.4|966.6|966.4|959.2|958.6|316483
1603364400000|2020-10-22 11:00:00|964.8|964.6|961.2|960.8|967.6|967|961|960.6|353921
1603368000000|2020-10-22 12:00:00|961.4|961|949.2|948.8|961.8|961.6|948.6|948.2|602033
1603371600000|2020-10-22 13:00:00|949|948.6|952.6|952.4|954.4|953.8|948.6|948.2|749767
1603375200000|2020-10-22 14:00:00|952.8|952.6|954.4|954.2|955.4|955|948.4|948|1311749
1603378800000|2020-10-22 15:00:00|954.6|954.4|962.6|962.2|963.4|962.4|954.4|954.2|682825
1603436400000|2020-10-23 07:00:00|970|968.8|991.2|990.6|991.6|991.2|968.2|966|1924476
1603440000000|2020-10-23 08:00:00|991|990.8|995|994.4|999.8|999.4|989.4|989.2|1825349
1603443600000|2020-10-23 09:00:00|994.8|994.6|988.4|988.2|996|995.6|987.2|987|814997
1603447200000|2020-10-23 10:00:00|988.2|988|984.6|984.2|993.6|993.2|984.4|984|842375
1603450800000|2020-10-23 11:00:00|984.4|984|986.6|986.2|988.4|987.8|983.2|982.8|553067
1603454400000|2020-10-23 12:00:00|986.4|986|993.4|993|993.6|993.4|983|982.8|998189
1603458000000|2020-10-23 13:00:00|993.2|992.8|989|988.6|995|994.8|987.6|987.2|1216917
1603461600000|2020-10-23 14:00:00|988.8|988.4|984.6|984.2|993|992.8|983.2|983|1823607
1603465200000|2020-10-23 15:00:00|984.4|984.4|985.4|984.8|986|985.6|983|982.8|602860
1603699200000|2020-10-26 08:00:00|972.8|972|982.4|981.8|983.4|983|966.6|966|1515396
1603702800000|2020-10-26 09:00:00|982.2|981.6|984|983.4|989|988.4|980.4|979.6|683089
1603706400000|2020-10-26 10:00:00|983.8|983.6|991.8|991.2|992|991.6|982.4|982|690122
1603710000000|2020-10-26 11:00:00|991.6|991|982.2|981.8|993.6|993.2|982.2|981.6|498208
1603713600000|2020-10-26 12:00:00|982|981.6|976.8|976.2|983.6|983.2|976.2|975.8|572801
1603717200000|2020-10-26 13:00:00|976.6|976|974.6|974.4|980.4|979.8|970.4|970|745852
1603720800000|2020-10-26 14:00:00|974.4|974.2|969|968.8|978.6|978.2|968|967.6|818034
1603724400000|2020-10-26 15:00:00|969.2|969|970.8|970.4|972.8|972.2|965|964.6|1080727
1603728000000|2020-10-26 16:00:00|970.6|970.2|968.8|968.2|971.4|971|967.4|966.8|481566
1603785600000|2020-10-27 08:00:00|978.6|975|961.6|961.2|978.6|977.6|961.4|961|1519688
1603789200000|2020-10-27 09:00:00|961.4|961|960|959.6|962.6|962.2|955|954.2|928566
1603792800000|2020-10-27 10:00:00|960.2|959.8|965.8|965.4|966.4|966|960.2|959.8|447384
1603796400000|2020-10-27 11:00:00|965.6|965.2|964.8|964.2|967|966.4|962.8|962.2|322054
1603800000000|2020-10-27 12:00:00|965.2|964.4|958.6|958.2|965.2|965|958.4|958|321492
1603803600000|2020-10-27 13:00:00|958.4|958|957.2|957|960.4|960|955|954.4|675907
1603807200000|2020-10-27 14:00:00|957.4|956.8|950|949.6|958|957.4|950|949.4|1071077
1603810800000|2020-10-27 15:00:00|949.8|949.8|946.6|946.2|951|950.6|941.4|941|1341814
1603814400000|2020-10-27 16:00:00|946.8|946.4|944.2|943.8|947.4|947|941.8|941.2|582780
1603872000000|2020-10-28 08:00:00|933|928|915.6|914.4|933|928|899|898.2|2799447
1603875600000|2020-10-28 09:00:00|915.4|914.2|917.4|917|921|920.4|909.6|909|1194138
1603879200000|2020-10-28 10:00:00|917.2|916.8|915.6|915.2|922.6|922|915.6|915.2|729038
1603882800000|2020-10-28 11:00:00|915.8|915.4|915|914.6|918.6|918.2|911.4|911.2|495880
1603886400000|2020-10-28 12:00:00|914.8|914.4|907.6|906.8|914.8|914.6|904.4|904|656007
1603890000000|2020-10-28 13:00:00|907.8|907|913.6|912.8|918.8|918.4|905|904.8|880119
1603893600000|2020-10-28 14:00:00|913.4|912.6|906.4|905.6|915.6|915|904|903.6|1258626
1603897200000|2020-10-28 15:00:00|906.2|905.4|915.6|915|917.8|917.4|901.8|901.4|1937740
1603900800000|2020-10-28 16:00:00|915|914.8|916.6|916|921.8|921.6|914.2|913.6|1046087
1603958400000|2020-10-29 08:00:00|881|879|862.8|861.8|893.6|892.2|857.2|855.8|5483682
1603962000000|2020-10-29 09:00:00|862.6|861.6|866.6|866.2|869.2|868.2|853.6|852.8|3358570
1603965600000|2020-10-29 10:00:00|866.4|866|861.2|860.8|866.6|866|854.4|854|1612578
1603969200000|2020-10-29 11:00:00|861|860.6|856.6|856.2|861.2|860.6|855.2|855|1552028
1603972800000|2020-10-29 12:00:00|856.4|856|860.6|860.2|861.4|860.8|853.4|853.2|1239841
1603976400000|2020-10-29 13:00:00|860.4|860|867.6|866.8|869|868.8|854.2|854|1904114
1603980000000|2020-10-29 14:00:00|867.4|866.6|874.8|874|880.8|880.4|858.6|858|1786506
1603983600000|2020-10-29 15:00:00|875|874.2|863.2|862.8|877.2|876.8|860.4|860|1446481
1603987200000|2020-10-29 16:00:00|863.4|863|860.6|860.4|864.2|863.8|858.2|857.8|445881
1604044800000|2020-10-30 08:00:00|864.6|863.4|869.6|869.2|874.8|874.2|850.4|850|748541
1604048400000|2020-10-30 09:00:00|869|868.8|869.2|869|873.2|872.6|864.2|863.8|538914
1604052000000|2020-10-30 10:00:00|869.4|868.8|861|860.4|869.4|868.8|856.8|856.4|507828
1604055600000|2020-10-30 11:00:00|861.2|860.8|862.2|861.8|865.8|865.2|861.2|860.6|463974
1604059200000|2020-10-30 12:00:00|862|862|860.4|860.2|862.6|862.2|854.8|854.4|469121
1604062800000|2020-10-30 13:00:00|860.2|860|861.2|860.8|864.2|863.8|859|858.6|469092
1604066400000|2020-10-30 14:00:00|861.4|861.2|855.6|855.2|866|865.6|854.8|854.4|603665
1604070000000|2020-10-30 15:00:00|856|855.4|863|862.6|864.8|864.4|856|855.2|733882
1604073600000|2020-10-30 16:00:00|862.8|862.2|861.4|860.8|863.8|863.6|858.4|858.2|329561
1604304000000|2020-11-02 08:00:00|868.4|868|864.4|863.8|870|868.6|854.8|854.6|1365758
1604307600000|2020-11-02 09:00:00|864.2|863.6|869.6|869.2|871.4|870.8|862.4|862|890046
1604311200000|2020-11-02 10:00:00|869.4|869.4|875.4|875|879|878.8|868.6|868.4|828979
1604314800000|2020-11-02 11:00:00|875.2|875.2|878.4|878|880.4|880.2|874.2|873.8|662527
1604318400000|2020-11-02 12:00:00|878.2|878.2|885|884.6|885.6|885.4|877|876.8|929429
1604322000000|2020-11-02 13:00:00|884.8|884.4|891.2|891|894|893.4|884|883.6|918449
1604325600000|2020-11-02 14:00:00|891.4|890.8|886.4|886|893.4|893.2|881.4|881|1210204
1604329200000|2020-11-02 15:00:00|886.6|886.2|887|886.8|890|889.6|883.4|883|1337267
1604332800000|2020-11-02 16:00:00|887.2|886.6|890.8|890.2|890.8|890.2|885.4|885|554487
1604390400000|2020-11-03 08:00:00|898|895|911.4|910.8|916|915.8|896|895|1716870
1604394000000|2020-11-03 09:00:00|911.6|911|918.2|917.8|922.4|922|909.2|908.8|1212463
1604397600000|2020-11-03 10:00:00|918.4|918|918.4|918|919.4|919|915.8|915.4|535541
1604401200000|2020-11-03 11:00:00|918.6|918.4|918.8|918.2|920|919.8|916.4|916|507889
1604404800000|2020-11-03 12:00:00|919|918.4|919.8|919.4|921.8|921.6|918.2|918|548041
1604408400000|2020-11-03 13:00:00|920|919.6|924.8|924.2|925.4|925|917.2|916.8|771965
1604412000000|2020-11-03 14:00:00|924.6|924|930.2|929.8|931.6|930.8|921|920.8|1165093
1604415600000|2020-11-03 15:00:00|930|929.6|934.6|934.4|936|935.6|927.2|926.8|1472405
1604419200000|2020-11-03 16:00:00|934.8|934.6|933.2|933|935.6|935|932.4|932.2|881681
1604476800000|2020-11-04 08:00:00|899|897|918.4|917.6|920.4|920|893.4|892|2818491
1604480400000|2020-11-04 09:00:00|918.2|917.4|924.4|924|926.6|926.2|915.4|915|913746
1604484000000|2020-11-04 10:00:00|924.2|923.8|917.2|916.6|924.2|923.8|908.4|908|963987
1604487600000|2020-11-04 11:00:00|917|916.8|919.2|918.8|921.2|920.8|914.2|913.8|421133
1604491200000|2020-11-04 12:00:00|919.4|919|926.2|925.8|927.4|927.2|916.6|916.2|619502
1604494800000|2020-11-04 13:00:00|926|925.6|929|928.6|934|933.4|925.4|925|1248462
1604498400000|2020-11-04 14:00:00|929.2|928.8|926.8|926|932.2|932|914.8|914.2|1339534
1604502000000|2020-11-04 15:00:00|927|926.2|930.8|930.2|933.8|933.4|925|924.8|1453168
1604505600000|2020-11-04 16:00:00|931|930.4|929.8|929.4|932.4|932.2|928.4|928|1256417
1604563200000|2020-11-05 08:00:00|947|945|950.8|950.4|955.8|955|946.2|941.4|2719313
1604566800000|2020-11-05 09:00:00|950.6|950.2|948.2|947.8|950.6|950.2|943|942.6|1050078
1604570400000|2020-11-05 10:00:00|948.4|948|950|949.8|951.8|951.6|945|944.6|856993
1604574000000|2020-11-05 11:00:00|949.8|949.6|947.6|947.2|952.2|952|945|944.6|777387
1604577600000|2020-11-05 12:00:00|947.8|947.4|947.8|947.2|948.8|948.6|943|942.6|606228
1604581200000|2020-11-05 13:00:00|947.6|947|942.8|942.2|947.6|947.2|942.6|942.2|682961
1604584800000|2020-11-05 14:00:00|942.6|942|950.8|950.4|951.4|951.2|939.8|939.6|1020245
1604588400000|2020-11-05 15:00:00|950.6|950.2|956.2|955.8|958.4|958|949.6|949.2|1572733
1604592000000|2020-11-05 16:00:00|956.4|956|955|954.4|956.8|956.4|952.4|952|974963
1604649600000|2020-11-06 08:00:00|951.2|950|958.4|957.8|963|962.4|951|950|1593967
1604653200000|2020-11-06 09:00:00|958.2|957.4|947.8|947.4|959|958.6|946.6|946|1065588
1604656800000|2020-11-06 10:00:00|948|947.6|951|950.8|953.2|953|944.4|944|735461
1604660400000|2020-11-06 11:00:00|950.8|950.6|951.4|951|954.6|954.2|948.4|948|507684
1604664000000|2020-11-06 12:00:00|951.6|951.2|956|955.4|957.8|957.4|949.8|949.4|689421
1604667600000|2020-11-06 13:00:00|955.8|955.6|960.8|960.4|962.6|962.4|954.8|954.2|923315
1604671200000|2020-11-06 14:00:00|961|960.2|964.8|964.4|967|966.8|958|957.8|1551799
1604674800000|2020-11-06 15:00:00|964.6|964.6|956.6|956.2|965.6|965.2|955.4|955.2|1506192
1604678400000|2020-11-06 16:00:00|956.8|956.4|955.8|955|959.2|958.8|955|954.2|606716
1604908800000|2020-11-09 08:00:00|978|977|971.6|971|987.4|987|970|969.6|1906741
1604912400000|2020-11-09 09:00:00|971.4|970.8|976.4|975.8|979|978.8|969.8|969.4|607273
1604916000000|2020-11-09 10:00:00|976.6|976|987.2|987|987.8|987.4|976.4|976|901705
1604919600000|2020-11-09 11:00:00|987.4|987.2|1017.5|1016|1024|1023.5|984|983.2|2830969
1604923200000|2020-11-09 12:00:00|1017|1015.5|1014.5|1013.5|1046|1045.5|1009.5|1007.5|4608776
1604926800000|2020-11-09 13:00:00|1014|1013|1025|1024|1028|1027.5|1012.5|1012|2007319
1604930400000|2020-11-09 14:00:00|1025.5|1024.5|1023.5|1023|1036|1035|1023|1022|2748311
1604934000000|2020-11-09 15:00:00|1024|1023.5|1028|1027|1031.5|1031|1017.5|1017|2334073
1604937600000|2020-11-09 16:00:00|1027.5|1026.5|1028|1027|1029|1028.5|1023|1022.5|932648
1604995200000|2020-11-10 08:00:00|1027|1022|1047.5|1047|1048|1047.5|1023.5|1022|2927326
1604998800000|2020-11-10 09:00:00|1048|1047.5|1057|1056.5|1059.5|1059|1042.5|1042|3462925
1605002400000|2020-11-10 10:00:00|1057.5|1056|1053.5|1052.5|1065|1064.5|1049|1047.5|2222954
1605006000000|2020-11-10 11:00:00|1053|1053|1061|1060.5|1061|1060.5|1046|1045.5|1404148
1605009600000|2020-11-10 12:00:00|1060.5|1060|1062.5|1062|1064|1063.5|1053|1052.5|1527263
1605013200000|2020-11-10 13:00:00|1063|1061.5|1066|1065|1066|1065.5|1060.5|1060|1275736
1605016800000|2020-11-10 14:00:00|1065.5|1064.5|1064|1063|1067.5|1067|1056.5|1055.5|2363637
1605020400000|2020-11-10 15:00:00|1063.5|1062.5|1071|1070.5|1072|1071.5|1062|1061.5|2994593
1605024000000|2020-11-10 16:00:00|1071.5|1071|1072.5|1071.5|1073.5|1073|1070|1069.5|1387695
1605081600000|2020-11-11 08:00:00|1074|1070|1076.5|1075.5|1084|1083|1070|1069.5|2072783
1605085200000|2020-11-11 09:00:00|1077|1076|1078.5|1078|1080.5|1080|1071|1070.5|1313135
1605088800000|2020-11-11 10:00:00|1079|1077.5|1076|1075|1080.5|1079.5|1074.5|1074|730000
1605092400000|2020-11-11 11:00:00|1075.5|1075.5|1076.5|1076|1080|1079.5|1075|1074.5|741902
1605096000000|2020-11-11 12:00:00|1076|1075.5|1079.5|1078.5|1083|1082.5|1074.5|1074|1051531
1605099600000|2020-11-11 13:00:00|1079|1079|1072|1071.5|1080.5|1080|1071.5|1071|1455176
1605103200000|2020-11-11 14:00:00|1071.5|1071|1067|1066.5|1073.5|1073|1065|1064.5|1897985
1605106800000|2020-11-11 15:00:00|1067.5|1066|1073|1072.5|1073.5|1073|1064.5|1064|1474200
1605110400000|2020-11-11 16:00:00|1072.5|1072|1075|1074.5|1076|1075.5|1072|1071.5|799783
1605168000000|2020-11-12 08:00:00|1056.5|1052|1069|1068|1074.5|1073.5|1053.5|1052|1300377
1605171600000|2020-11-12 09:00:00|1069.5|1068.5|1069.5|1069|1071.5|1070.5|1065.5|1065|920415
1605175200000|2020-11-12 10:00:00|1070|1068.5|1072|1071|1076.5|1076|1068.5|1067.5|809716
1605178800000|2020-11-12 11:00:00|1071.5|1071.5|1069.5|1069|1074.5|1074|1069.5|1068.5|501550
1605182400000|2020-11-12 12:00:00|1069|1068.5|1062|1061.5|1069.5|1069|1061.5|1061|1023533
1605186000000|2020-11-12 13:00:00|1062.5|1061|1058.5|1057.5|1064.5|1064|1056|1055|913608
1605189600000|2020-11-12 14:00:00|1058|1057|1057|1056.5|1060|1059|1051.5|1051|1501892
1605193200000|2020-11-12 15:00:00|1056.5|1056|1062|1061.5|1063|1062.5|1056|1055.5|1412875
1605196800000|2020-11-12 16:00:00|1061.5|1061|1062|1061|1063|1062.5|1059|1058.5|655959
1605254400000|2020-11-13 08:00:00|1052|1050|1063|1062|1066.5|1065.5|1049.5|1048.5|1275462
1605258000000|2020-11-13 09:00:00|1063.5|1062.5|1070|1069|1071|1070|1062|1061|778558
1605261600000|2020-11-13 10:00:00|1070.5|1069.5|1073|1072.5|1074|1073|1070|1069.5|458561
1605265200000|2020-11-13 11:00:00|1073.5|1072|1068.5|1068|1073.5|1072|1066|1065|653404
1605268800000|2020-11-13 12:00:00|1068|1067.5|1069|1068.5|1069|1068.5|1064.5|1064|353038
1605272400000|2020-11-13 13:00:00|1069.5|1069|1071.5|1071|1071.5|1071|1067.5|1067|598986
1605276000000|2020-11-13 14:00:00|1071|1070.5|1076|1075.5|1078|1077|1069|1068.5|1079798
1605279600000|2020-11-13 15:00:00|1076.5|1076|1075|1074.5|1079|1078.5|1073.5|1073|1264606
1605283200000|2020-11-13 16:00:00|1075.5|1075|1078|1076.5|1078|1077.5|1075|1074.5|600350
1605513600000|2020-11-16 08:00:00|1087|1085|1088|1087|1095|1093|1083.5|1082.5|1550984
1605517200000|2020-11-16 09:00:00|1088.5|1087.5|1090.5|1090|1095|1094.5|1088.5|1087.5|1135699
1605520800000|2020-11-16 10:00:00|1091|1089.5|1085.5|1085|1091|1090|1081.5|1081|911553
1605524400000|2020-11-16 11:00:00|1085|1084.5|1099.5|1098.5|1099.5|1099|1084.5|1084|1596560
1605528000000|2020-11-16 12:00:00|1099|1098|1102.5|1101.5|1103.5|1102.5|1096|1095|1952538
1605531600000|2020-11-16 13:00:00|1102|1101|1105|1104|1109|1108.5|1101|1100.5|1063245
1605535200000|2020-11-16 14:00:00|1105.5|1104.5|1099|1098|1106.5|1106|1094.5|1094|922747
1605538800000|2020-11-16 15:00:00|1098.5|1097.5|1102.5|1101.5|1103.5|1102.5|1092.5|1092|1231788
1605542400000|2020-11-16 16:00:00|1103|1102|1106.5|1105.5|1106.5|1106|1100|1099.5|605861
1605600000000|2020-11-17 08:00:00|1107|1106|1111|1110|1114.5|1113.5|1102.5|1101|1387210
1605603600000|2020-11-17 09:00:00|1110.5|1109.5|1113.5|1112.5|1115|1114.5|1107.5|1107|979624
1605607200000|2020-11-17 10:00:00|1114|1113|1116.5|1115.5|1117.5|1117|1111.5|1111|804232
1605610800000|2020-11-17 11:00:00|1116|1116|1110|1109.5|1118|1117.5|1106.5|1106|1000168
1605614400000|2020-11-17 12:00:00|1109.5|1109|1110.5|1109.5|1114|1113|1109.5|1108.5|379992
1605618000000|2020-11-17 13:00:00|1111|1110|1108.5|1108|1111.5|1111|1104.5|1104|928361
1605621600000|2020-11-17 14:00:00|1108|1107.5|1105|1104.5|1111|1110.5|1104|1103.5|769935
1605625200000|2020-11-17 15:00:00|1105.5|1105|1118.5|1118|1119.5|1119|1105|1104.5|1346537
1605628800000|2020-11-17 16:00:00|1119|1118.5|1119|1118|1120|1119.5|1117.5|1117|763852
1605686400000|2020-11-18 08:00:00|1115|1110|1114|1113|1117|1116.5|1105|1104|1189352
1605690000000|2020-11-18 09:00:00|1113.5|1113.5|1119.5|1119|1120.5|1120|1111.5|1110.5|640289
1605693600000|2020-11-18 10:00:00|1120|1119.5|1116|1115|1124.5|1123.5|1114|1113|508756
1605697200000|2020-11-18 11:00:00|1115.5|1115.5|1119.5|1118.5|1120.5|1120|1112.5|1112|431098
1605700800000|2020-11-18 12:00:00|1120|1119|1117|1116|1123|1122.5|1116|1115.5|396911
1605704400000|2020-11-18 13:00:00|1116.5|1116.5|1118.5|1118|1120|1119.5|1113|1112|437140
1605708000000|2020-11-18 14:00:00|1119|1118.5|1119|1118.5|1122|1121.5|1116|1115.5|772912
1605711600000|2020-11-18 15:00:00|1118.5|1118|1112.5|1112|1121.5|1120.5|1112|1111.5|1480599
1605715200000|2020-11-18 16:00:00|1113|1112.5|1116|1115.5|1116.5|1116|1112.5|1112|396612
1605772800000|2020-11-19 08:00:00|1105.5|1103|1103.5|1103|1112|1111.5|1095|1094.5|1165780
1605776400000|2020-11-19 09:00:00|1104|1103.5|1110|1109|1112|1111|1103|1102.5|550567
1605780000000|2020-11-19 10:00:00|1110.5|1109.5|1108.5|1107.5|1110.5|1110|1106|1105.5|384897
1605783600000|2020-11-19 11:00:00|1109|1108|1112|1111|1113.5|1113|1109|1108|320512
1605787200000|2020-11-19 12:00:00|1112.5|1111.5|1111.5|1110.5|1113|1112.5|1111|1110.5|272440
1605790800000|2020-11-19 13:00:00|1111|1110|1107.5|1107|1111.5|1111|1107.5|1107|415466
1605794400000|2020-11-19 14:00:00|1107|1106.5|1114.5|1113.5|1117|1116.5|1105.5|1105|906880
1605798000000|2020-11-19 15:00:00|1114|1113|1113|1112.5|1119.5|1119|1111.5|1110.5|1061923
1605801600000|2020-11-19 16:00:00|1113.5|1113|1114.5|1113.5|1114.5|1114|1111|1110.5|471125
1605859200000|2020-11-20 08:00:00|1116|1114.5|1118|1117|1123.5|1123|1113|1111.5|1740987
1605862800000|2020-11-20 09:00:00|1117.5|1116.5|1116.5|1115.5|1119|1118.5|1115|1114.5|427383
1605866400000|2020-11-20 10:00:00|1116|1115|1120|1119.5|1121.5|1121|1116|1115|466176
1605870000000|2020-11-20 11:00:00|1120.5|1120|1122|1121|1122|1121|1117.5|1117|422390
1605873600000|2020-11-20 12:00:00|1121.5|1120.5|1118|1117.5|1122|1121|1117.5|1117|494490
1605877200000|2020-11-20 13:00:00|1118.5|1118|1120|1119|1121|1120.5|1118|1117|498209
1605880800000|2020-11-20 14:00:00|1119.5|1118.5|1119.5|1119|1121.5|1121|1115|1114.5|802233
1605884400000|2020-11-20 15:00:00|1120|1119.5|1118|1117.5|1122|1121|1117|1116.5|669722
1605888000000|2020-11-20 16:00:00|1118.5|1118|1117.5|1116.5|1119.5|1119|1116.5|1116|324195
1606118400000|2020-11-23 08:00:00|1130|1128|1151|1150|1154|1153|1129.5|1128|2181572
1606122000000|2020-11-23 09:00:00|1150.5|1150.5|1142.5|1142|1151|1150.5|1140.5|1139|1078742
1606125600000|2020-11-23 10:00:00|1143|1142.5|1142.5|1142|1146.5|1146|1141|1140.5|496218
1606129200000|2020-11-23 11:00:00|1143|1141.5|1141|1140|1145|1144.5|1139|1138.5|606137
1606132800000|2020-11-23 12:00:00|1140.5|1139.5|1137.5|1137|1140.5|1140|1136.5|1135.5|325477
1606136400000|2020-11-23 13:00:00|1137|1136.5|1132|1131.5|1138.5|1137.5|1128.5|1128|1351245
1606140000000|2020-11-23 14:00:00|1132.5|1132|1141|1140.5|1141.5|1141|1129.5|1129|874558
1606143600000|2020-11-23 15:00:00|1141.5|1140|1143.5|1143|1146|1145.5|1139.5|1139|934918
1606147200000|2020-11-23 16:00:00|1143|1142.5|1141.5|1140.5|1144.5|1144|1139|1138.5|513428
1606204800000|2020-11-24 08:00:00|1154|1151|1165|1164|1166.5|1166|1148.5|1148|2254828
1606208400000|2020-11-24 09:00:00|1164.5|1163.5|1165.5|1165|1169.5|1168.5|1160|1159|943081
1606212000000|2020-11-24 10:00:00|1166|1165.5|1168|1167|1170|1169.5|1165.5|1165|627929
1606215600000|2020-11-24 11:00:00|1167.5|1166.5|1158|1157.5|1168|1166.5|1154|1153|991450
1606219200000|2020-11-24 12:00:00|1158.5|1158|1165|1164.5|1165|1164.5|1157|1156.5|384951
1606222800000|2020-11-24 13:00:00|1164.5|1164|1166|1165.5|1167|1166.5|1164|1163.5|505966
1606226400000|2020-11-24 14:00:00|1166.5|1166|1180|1179.5|1180|1179.5|1165.5|1165|1276264
1606230000000|2020-11-24 15:00:00|1179.5|1179|1184.5|1183.5|1188.5|1188|1178.5|1178|2195294
1606233600000|2020-11-24 16:00:00|1184|1184|1183|1182|1186|1185.5|1181|1180.5|528948
1606291200000|2020-11-25 08:00:00|1190|1189|1176.5|1176|1194.5|1193.5|1169|1168|1278446
1606294800000|2020-11-25 09:00:00|1177|1177|1168|1167.5|1180|1179|1167|1166.5|833137
1606298400000|2020-11-25 10:00:00|1168.5|1168|1172|1171.5|1176|1175.5|1168.5|1168|720224
1606302000000|2020-11-25 11:00:00|1172.5|1172|1172|1171.5|1173.5|1173|1167|1166.5|666527
1606305600000|2020-11-25 12:00:00|1172.5|1172|1173|1172.5|1177|1176.5|1172.5|1172|489334
1606309200000|2020-11-25 13:00:00|1172.5|1171.5|1182|1181.5|1185.5|1185|1171|1170|1379868
1606312800000|2020-11-25 14:00:00|1182.5|1182|1167.5|1166.5|1182.5|1182|1164.5|1164|1293292
1606316400000|2020-11-25 15:00:00|1167|1166|1172|1171.5|1176.5|1176|1166|1165|1238013
1606320000000|2020-11-25 16:00:00|1172.5|1172|1176.5|1176|1178|1177|1172|1171.5|565317
1606377600000|2020-11-26 08:00:00|1178.5|1176.5|1166|1165|1179|1178|1163|1161.5|984055
1606381200000|2020-11-26 09:00:00|1165.5|1164.5|1167.5|1166.5|1172.5|1171.5|1165|1164|454568
1606384800000|2020-11-26 10:00:00|1168|1167|1159.5|1159|1168|1167.5|1158|1157.5|402026
1606388400000|2020-11-26 11:00:00|1160|1158.5|1165.5|1165|1168|1167.5|1160|1158.5|480743
1606392000000|2020-11-26 12:00:00|1166|1165.5|1167|1166|1167.5|1167|1163.5|1163|394958
1606395600000|2020-11-26 13:00:00|1166.5|1166.5|1168.5|1168|1171|1170|1165|1164|372659
1606399200000|2020-11-26 14:00:00|1169|1168.5|1166.5|1166|1170|1169.5|1166.5|1166|514202
1606402800000|2020-11-26 15:00:00|1167|1166.5|1168|1167.5|1171.5|1171|1165.5|1165|870585
1606406400000|2020-11-26 16:00:00|1168.5|1168|1171|1170|1171|1170.5|1167.5|1166.5|299267
1606464000000|2020-11-27 08:00:00|1160|1158|1172.5|1171.5|1175|1174.5|1158.5|1156.5|719862
1606467600000|2020-11-27 09:00:00|1173|1172|1171|1170.5|1175|1174|1169|1168.5|641830
1606471200000|2020-11-27 10:00:00|1170.5|1170|1171.5|1170.5|1172|1171.5|1167.5|1167|308906
1606474800000|2020-11-27 11:00:00|1171|1171|1173.5|1172.5|1173.5|1173|1169.5|1169|250538
1606478400000|2020-11-27 12:00:00|1173|1173|1173.5|1173|1174|1173|1172|1171.5|301663
1606482000000|2020-11-27 13:00:00|1174|1173.5|1166.5|1166|1175|1174.5|1166|1165.5|425480
1606485600000|2020-11-27 14:00:00|1166|1165.5|1172.5|1172|1174|1173.5|1164.5|1164|652244
1606489200000|2020-11-27 15:00:00|1172|1171.5|1170|1169.5|1175|1174|1168|1167.5|958527
1606492800000|2020-11-27 16:00:00|1169.5|1169|1171|1170.5|1171|1170.5|1167|1166.5|377669
1606723200000|2020-11-30 08:00:00|1161.5|1156|1160.5|1159.5|1163.5|1162.5|1148.5|1147.5|1045709
1606726800000|2020-11-30 09:00:00|1160|1159|1158|1157|1165.5|1165|1154.5|1154|726496
1606730400000|2020-11-30 10:00:00|1158.5|1157.5|1161.5|1161|1163.5|1163|1157.5|1157|369010
1606734000000|2020-11-30 11:00:00|1161|1160.5|1159|1158.5|1162.5|1162|1154.5|1154|445586
1606737600000|2020-11-30 12:00:00|1158.5|1158|1164|1163.5|1168|1167.5|1158.5|1158|370794
1606741200000|2020-11-30 13:00:00|1163.5|1163|1168|1167.5|1168|1167.5|1163.5|1163|410791
1606744800000|2020-11-30 14:00:00|1167.5|1167|1164|1163|1170|1169|1163|1162|813490
1606748400000|2020-11-30 15:00:00|1164.5|1163.5|1159|1158.5|1165.5|1165|1155.5|1155|1012438
1606752000000|2020-11-30 16:00:00|1159.5|1159|1156.5|1156|1160|1159.5|1156.5|1156|488715
1606809600000|2020-12-01 08:00:00|1147|1145|1155|1154|1158|1157|1137|1136|1200587
1606813200000|2020-12-01 09:00:00|1155.5|1154.5|1150.5|1149.5|1157|1156|1148|1147.5|494101
1606816800000|2020-12-01 10:00:00|1150|1149|1155|1154|1155|1154.5|1149.5|1149|310854
1606820400000|2020-12-01 11:00:00|1154.5|1153.5|1154.5|1153.5|1158.5|1158|1153.5|1153|759038
1606824000000|2020-12-01 12:00:00|1155|1154|1152.5|1151.5|1157.5|1157|1151.5|1151|283595
1606827600000|2020-12-01 13:00:00|1152|1152|1153.5|1153|1154|1153.5|1148|1147.5|520355
1606831200000|2020-12-01 14:00:00|1153|1152.5|1157|1156.5|1159|1158.5|1149|1148.5|876957
1606834800000|2020-12-01 15:00:00|1156.5|1156|1161|1160.5|1163.5|1162.5|1156|1155.5|1009074
1606838400000|2020-12-01 16:00:00|1161.5|1161|1163.5|1162.5|1163.5|1162.5|1160|1159.5|270468
1606896000000|2020-12-02 08:00:00|1164|1161|1161|1160|1164|1161|1149.5|1148|1435778
1606899600000|2020-12-02 09:00:00|1160.5|1159.5|1159|1158.5|1167|1166|1156.5|1156|897282
1606903200000|2020-12-02 10:00:00|1158.5|1158|1160.5|1159.5|1160.5|1160|1155.5|1155|472564
1606906800000|2020-12-02 11:00:00|1161|1160|1156|1155.5|1162.5|1162|1151|1150.5|616617
1606910400000|2020-12-02 12:00:00|1155.5|1155|1158.5|1158|1161.5|1160.5|1155|1154.5|412197
1606914000000|2020-12-02 13:00:00|1159|1157.5|1157.5|1157|1159|1158.5|1155|1154.5|355138
1606917600000|2020-12-02 14:00:00|1157|1156.5|1160|1159.5|1161|1160.5|1154|1153.5|781100
1606921200000|2020-12-02 15:00:00|1160.5|1160|1164|1163|1166.5|1166|1159.5|1159|1106033
1606924800000|2020-12-02 16:00:00|1164.5|1163.5|1165|1164.5|1166.5|1166|1163.5|1163|517181
1606982400000|2020-12-03 08:00:00|1159|1152|1162.5|1161.5|1165|1164.5|1153.5|1152|1246249
1606986000000|2020-12-03 09:00:00|1162|1162|1162.5|1161.5|1166|1165.5|1161.5|1161|742352
1606989600000|2020-12-03 10:00:00|1163|1162|1163.5|1163|1165|1164.5|1162|1161.5|573045
1606993200000|2020-12-03 11:00:00|1163|1162.5|1160|1159|1166|1165|1158|1157.5|642150
1606996800000|2020-12-03 12:00:00|1160.5|1159.5|1158|1157.5|1163|1162.5|1157.5|1157|429781
1607000400000|2020-12-03 13:00:00|1157.5|1157|1166.5|1166|1167.5|1167|1157.5|1156.5|735121
1607004000000|2020-12-03 14:00:00|1166|1165.5|1161|1160|1167|1166|1158|1157.5|916556
1607007600000|2020-12-03 15:00:00|1161.5|1160.5|1165|1164.5|1166|1165.5|1160.5|1160|932546
1607011200000|2020-12-03 16:00:00|1165.5|1165|1166|1165|1166|1165.5|1162|1161|494091
1607068800000|2020-12-04 08:00:00|1167|1166|1169|1168.5|1170|1169|1162.5|1160|692394
1607072400000|2020-12-04 09:00:00|1168.5|1168|1178|1177|1178.5|1178|1167.5|1166.5|857493
1607076000000|2020-12-04 10:00:00|1177.5|1177.5|1174.5|1174|1178|1177.5|1172.5|1172|326962
1607079600000|2020-12-04 11:00:00|1175|1174.5|1172|1171.5|1176.5|1176|1171.5|1170.5|343139
1607083200000|2020-12-04 12:00:00|1171.5|1171|1176|1175.5|1178|1177|1171|1170.5|377167
1607086800000|2020-12-04 13:00:00|1176.5|1176|1174.5|1174|1177|1176.5|1173.5|1173|357776
1607090400000|2020-12-04 14:00:00|1175|1174.5|1176|1175.5|1180|1179.5|1174.5|1174|1148113
1607094000000|2020-12-04 15:00:00|1175.5|1175|1179|1178.5|1180|1179.5|1175|1174|1170988
1607097600000|2020-12-04 16:00:00|1179.5|1179|1180|1179|1183|1182.5|1179.5|1179|943769
1607328000000|2020-12-07 08:00:00|1185|1184|1174.5|1173.5|1186.5|1185|1170.5|1169.5|582912
1607331600000|2020-12-07 09:00:00|1174|1173|1175.5|1174.5|1179.5|1179|1170|1169.5|723472
1607335200000|2020-12-07 10:00:00|1175|1175|1179.5|1178.5|1181.5|1181|1173.5|1172.5|659654
1607338800000|2020-12-07 11:00:00|1179|1179|1182.5|1181.5|1185|1184.5|1178.5|1177.5|529301
1607342400000|2020-12-07 12:00:00|1182|1181|1178.5|1177.5|1182|1181.5|1175|1174.5|446080
1607346000000|2020-12-07 13:00:00|1178|1178|1178|1177.5|1181|1180.5|1177.5|1177|338713
1607349600000|2020-12-07 14:00:00|1178.5|1178|1175|1174.5|1180|1179.5|1169.5|1169|914257
1607353200000|2020-12-07 15:00:00|1175.5|1175|1177|1176.5|1177.5|1177|1169|1168.5|795056
1607356800000|2020-12-07 16:00:00|1176.5|1176|1176|1175.5|1178|1177.5|1175|1174.5|281260
1607414400000|2020-12-08 08:00:00|1170|1167.5|1177|1176|1181|1180.5|1168.5|1167|629776
1607418000000|2020-12-08 09:00:00|1176.5|1175.5|1169.5|1169|1178|1177|1168.5|1168|336674
1607421600000|2020-12-08 10:00:00|1170|1168.5|1167|1166.5|1170|1169.5|1166|1165|436263
1607425200000|2020-12-08 11:00:00|1166.5|1166|1153|1152|1167|1166.5|1151.5|1151|658600
1607428800000|2020-12-08 12:00:00|1153.5|1152.5|1156.5|1156|1157.5|1157|1151.5|1151|583582
1607432400000|2020-12-08 13:00:00|1156|1155.5|1159|1158.5|1164.5|1164|1156|1155.5|417920
1607436000000|2020-12-08 14:00:00|1159.5|1159|1160.5|1160|1162|1161.5|1154|1153|629827
1607439600000|2020-12-08 15:00:00|1160|1159.5|1157.5|1157|1161.5|1161|1156.5|1156|721696
1607443200000|2020-12-08 16:00:00|1157|1156.5|1159|1158|1160|1159.5|1157|1156.5|337973
1607500800000|2020-12-09 08:00:00|1155|1150.5|1168|1167|1168.5|1167.5|1154|1150.5|641842
1607504400000|2020-12-09 09:00:00|1168.5|1167.5|1164|1163|1168.5|1167.5|1162|1161|310505
1607508000000|2020-12-09 10:00:00|1164.5|1163.5|1164|1163|1167.5|1167|1163|1162.5|314819
1607511600000|2020-12-09 11:00:00|1163.5|1162.5|1163.5|1163|1165|1164|1162.5|1162|279634
1607515200000|2020-12-09 12:00:00|1164|1163.5|1164|1163.5|1164.5|1164|1161|1160|302736
1607518800000|2020-12-09 13:00:00|1163.5|1163|1165.5|1165|1166|1165.5|1162.5|1162|307017
1607522400000|2020-12-09 14:00:00|1166|1164.5|1166.5|1166|1167.5|1167|1163.5|1163|490795
1607526000000|2020-12-09 15:00:00|1167|1166.5|1163|1162.5|1170|1169.5|1162|1161.5|849472
1607529600000|2020-12-09 16:00:00|1162.5|1162|1160.5|1159.5|1164|1163.5|1160.5|1159.5|271332
1607587200000|2020-12-10 08:00:00|1166.5|1162|1165.5|1165|1167.5|1166.5|1160.5|1160|675812
1607590800000|2020-12-10 09:00:00|1165|1164.5|1161|1160|1166.5|1166|1161|1160|569640
1607594400000|2020-12-10 10:00:00|1161.5|1160.5|1158.5|1158|1162|1161.5|1158.5|1158|163831
1607598000000|2020-12-10 11:00:00|1152|1151.5|1150.5|1149.5|1154.5|1154|1148|1147.5|812842
1607601600000|2020-12-10 12:00:00|1151|1150|1151|1150|1152|1151.5|1146|1145.5|655767
1607605200000|2020-12-10 13:00:00|1150.5|1149.5|1136.5|1135.5|1152|1151|1133.5|1133|709728
1607608800000|2020-12-10 14:00:00|1136|1135|1128|1127.5|1138|1137.5|1127|1126.5|1122112
1607612400000|2020-12-10 15:00:00|1128.5|1128|1134.5|1134|1136|1135.5|1128|1127.5|1288724
1607616000000|2020-12-10 16:00:00|1135|1134.5|1138|1137.5|1141|1140.5|1135|1134.5|560786
1607673600000|2020-12-11 08:00:00|1135|1130|1111.5|1110.5|1138|1136|1109.5|1108.5|1237351
1607677200000|2020-12-11 09:00:00|1112|1111|1110.5|1109.5|1119|1118.5|1110|1109.5|479602
1607680800000|2020-12-11 10:00:00|1110|1110|1105|1104|1113|1112.5|1104.5|1103.5|459720
1607684400000|2020-12-11 11:00:00|1104.5|1103.5|1109|1108|1109|1108|1101|1100.5|672867
1607688000000|2020-12-11 12:00:00|1108.5|1108.5|1112.5|1112|1113.5|1112.5|1106.5|1106|414353
1607691600000|2020-12-11 13:00:00|1113|1111.5|1115.5|1114.5|1115.5|1114.5|1110|1109.5|413137
1607695200000|2020-12-11 14:00:00|1115|1114|1115|1114|1117|1116.5|1113|1112.5|499150
1607698800000|2020-12-11 15:00:00|1115.5|1114.5|1110.5|1110|1119|1118.5|1110|1109|442083
1607702400000|2020-12-11 16:00:00|1111|1110.5|1110.5|1109.5|1111|1110.5|1108|1107|347833
1607932800000|2020-12-14 08:00:00|1117.5|1114|1127|1126|1131|1130|1115|1110|1147915
1607936400000|2020-12-14 09:00:00|1126.5|1126.5|1124.5|1124|1130.5|1129.5|1121|1120.5|1016844
1607940000000|2020-12-14 10:00:00|1125|1123.5|1132|1131.5|1134.5|1134|1125|1123.5|627564
1607943600000|2020-12-14 11:00:00|1131.5|1131|1132|1131|1134|1133.5|1131|1130.5|240054
1607947200000|2020-12-14 12:00:00|1131.5|1130.5|1125.5|1125|1132|1130.5|1125|1124.5|260064
1607950800000|2020-12-14 13:00:00|1126|1125.5|1123|1122|1126|1125.5|1121.5|1121|377802
1607954400000|2020-12-14 14:00:00|1122.5|1121.5|1113.5|1113|1123|1121.5|1111|1110.5|712077
1607958000000|2020-12-14 15:00:00|1114|1113.5|1114.5|1113.5|1122|1121.5|1110.5|1110|820326
1607961600000|2020-12-14 16:00:00|1114|1114|1115|1114.5|1116|1115|1112.5|1112|384246
1608019200000|2020-12-15 08:00:00|1110.5|1109|1126|1125|1126.5|1126|1107|1105.5|1163631
1608022800000|2020-12-15 09:00:00|1125.5|1124.5|1124|1123|1129|1128.5|1123|1122.5|470335
1608026400000|2020-12-15 10:00:00|1124.5|1123.5|1123.5|1122.5|1128.5|1126|1120|1119.5|527435
1608030000000|2020-12-15 11:00:00|1123|1123|1120.5|1119.5|1124|1123.5|1119|1118.5|212883
1608033600000|2020-12-15 12:00:00|1121|1120.5|1114.5|1113.5|1122|1121.5|1114.5|1113.5|280911
1608037200000|2020-12-15 13:00:00|1114|1114|1119.5|1118.5|1120.5|1120|1111.5|1111|564107
1608040800000|2020-12-15 14:00:00|1120|1119|1120.5|1120|1125|1124.5|1117.5|1116.5|689926
1608044400000|2020-12-15 15:00:00|1121|1120.5|1123.5|1122.5|1124|1123|1116|1115.5|993233
1608048000000|2020-12-15 16:00:00|1123|1123|1125|1124.5|1126|1125|1121|1120.5|304349
1608105600000|2020-12-16 08:00:00|1132|1131.5|1146.5|1146|1150.5|1150|1130|1127.5|2109466
1608109200000|2020-12-16 09:00:00|1146|1145.5|1147|1146|1150|1149.5|1144.5|1144|662734
1608112800000|2020-12-16 10:00:00|1147.5|1146.5|1146.5|1146|1150|1149|1144.5|1144|470462
1608116400000|2020-12-16 11:00:00|1147|1146.5|1144.5|1144|1147|1146.5|1144|1143.5|287941
1608120000000|2020-12-16 12:00:00|1144|1143.5|1137|1136.5|1144|1143.5|1135.5|1135|338679
1608123600000|2020-12-16 13:00:00|1136.5|1136|1131.5|1131|1139|1138|1130|1129|562436
1608127200000|2020-12-16 14:00:00|1132|1131.5|1131.5|1130.5|1135.5|1134.5|1126|1125.5|1009427
1608130800000|2020-12-16 15:00:00|1131|1130|1125.5|1124.5|1131.5|1131|1124.5|1124|970569
1608134400000|2020-12-16 16:00:00|1125|1125|1128.5|1127.5|1129|1128.5|1124|1123.5|402979
1608192000000|2020-12-17 08:00:00|1134|1130|1134|1133|1138|1137|1131.5|1130|642816
1608195600000|2020-12-17 09:00:00|1134.5|1133.5|1129|1128.5|1137|1136|1128|1127|454205
1608199200000|2020-12-17 10:00:00|1128.5|1128|1129.5|1129|1130.5|1129.5|1126|1125.5|356764
1608202800000|2020-12-17 11:00:00|1130|1129.5|1133|1132.5|1134.5|1134|1129.5|1129|455271
1608206400000|2020-12-17 12:00:00|1132.5|1132|1135.5|1135|1136|1135.5|1127|1126.5|1097771
1608210000000|2020-12-17 13:00:00|1135|1134.5|1134.5|1133.5|1138.5|1138|1133|1132.5|564308
1608213600000|2020-12-17 14:00:00|1135|1134|1134.5|1134|1137.5|1137|1132|1131.5|739933
1608217200000|2020-12-17 15:00:00|1135|1134.5|1131.5|1131|1135.5|1135|1129.5|1129|816492
1608220800000|2020-12-17 16:00:00|1131|1130.5|1132|1131.5|1133.5|1133|1130|1129.5|408933
1608278400000|2020-12-18 08:00:00|1130|1129|1130|1129|1134|1133|1121.5|1120|2570827
1608282000000|2020-12-18 09:00:00|1129.5|1128.5|1129.5|1128.5|1134|1133|1125.5|1125|590773
1608285600000|2020-12-18 10:00:00|1130|1129|1131.5|1131|1133.5|1133|1128|1127.5|711949
1608289200000|2020-12-18 11:00:00|1131|1130.5|1126|1125.5|1131|1130.5|1125|1124|347155
1608292800000|2020-12-18 12:00:00|1126.5|1125|1124|1123.5|1127|1126.5|1123.5|1123|290261
1608296400000|2020-12-18 13:00:00|1123.5|1123|1124|1123.5|1126|1125.5|1122.5|1122|283167
1608300000000|2020-12-18 14:00:00|1124.5|1124|1121.5|1120.5|1127|1126|1120.5|1120|654652
1608303600000|2020-12-18 15:00:00|1122|1121.5|1119.5|1118.5|1124|1123.5|1118.5|1118|729681
1608307200000|2020-12-18 16:00:00|1120|1119|1119|1118|1120.5|1120|1117.5|1117|547458
1608537600000|2020-12-21 08:00:00|1098.5|1095|1089|1088|1098.5|1095.5|1073|1071.5|1865528
1608541200000|2020-12-21 09:00:00|1088.5|1087.5|1078|1077|1089|1088|1077.5|1076.5|699311
1608544800000|2020-12-21 10:00:00|1077.5|1076.5|1064.5|1063.5|1077.5|1077|1062.5|1061|1281249
1608548400000|2020-12-21 11:00:00|1065|1064|1081|1080|1084|1083.5|1064.5|1063.5|770741
1608552000000|2020-12-21 12:00:00|1081.5|1080.5|1071|1070.5|1086|1085|1071|1070.5|711784
1608555600000|2020-12-21 13:00:00|1070.5|1070|1071|1070|1072.5|1071.5|1066|1065|770048
1608559200000|2020-12-21 14:00:00|1070.5|1069.5|1082.5|1081.5|1088|1087.5|1069|1068.5|999369
1608562800000|2020-12-21 15:00:00|1082|1082|1079.5|1078.5|1084.5|1084|1072.5|1071.5|1310609
1608566400000|2020-12-21 16:00:00|1080|1079|1083.5|1083|1086|1085.5|1080|1079|500082
1608624000000|2020-12-22 08:00:00|1090|1088|1102.5|1101.5|1105.5|1105|1087.5|1086|774503
1608627600000|2020-12-22 09:00:00|1102|1101|1096|1095|1105|1104|1096|1095|333375
1608631200000|2020-12-22 10:00:00|1095.5|1095.5|1094.5|1093.5|1097|1096|1091.5|1091|339863
1608634800000|2020-12-22 11:00:00|1094|1093|1098|1097|1098|1097.5|1093|1092.5|264260
1608638400000|2020-12-22 12:00:00|1097.5|1097.5|1097|1096.5|1100|1099.5|1096|1095.5|190781
1608642000000|2020-12-22 13:00:00|1097.5|1097|1100|1099.5|1103.5|1103|1097|1097|736049
1608645600000|2020-12-22 14:00:00|1099.5|1099|1098|1097|1102|1101.5|1096|1095|480164
1608649200000|2020-12-22 15:00:00|1097.5|1097.5|1102|1101|1104|1103.5|1096|1095.5|582028
1608652800000|2020-12-22 16:00:00|1101.5|1101.5|1095|1093.5|1101.5|1101.5|1091.5|1091|1966092
1608710400000|2020-12-23 08:00:00|1094|1093|1106.5|1106|1109.5|1109|1094|1091|707186
1608714000000|2020-12-23 09:00:00|1106|1105.5|1102.5|1101.5|1107.5|1107|1102|1101.5|324477
1608717600000|2020-12-23 10:00:00|1102|1102|1103.5|1102.5|1104.5|1104|1101|1100.5|281135
1608721200000|2020-12-23 11:00:00|1103|1102|1105.5|1105|1105.5|1105|1099.5|1099|317946
1608724800000|2020-12-23 12:00:00|1105|1104.5|1107|1106|1107|1106.5|1104.5|1104|236061
1608728400000|2020-12-23 13:00:00|1107.5|1106.5|1113.5|1113|1114|1113.5|1105|1104.5|522951
1608732000000|2020-12-23 14:00:00|1114|1113.5|1130|1129|1130|1129.5|1113|1112.5|1038219
1608735600000|2020-12-23 15:00:00|1129.5|1129.5|1134.5|1133.5|1135|1134|1127|1126|1087143
1608739200000|2020-12-23 16:00:00|1134|1134|1135.5|1135|1138|1137|1133.5|1133|421609
1609142400000|2020-12-28 08:00:00|1150|1148|1142.5|1142|1154|1153|1141.5|1140|782009
1609146000000|2020-12-28 09:00:00|1142|1141.5|1140.5|1140|1144|1143.5|1140|1139.5|332084
1609149600000|2020-12-28 10:00:00|1140|1139.5|1139|1138.5|1143|1142|1135|1134.5|370735
1609153200000|2020-12-28 11:00:00|1139.5|1139|1147.5|1147|1149|1148.5|1139|1138|312056
1609156800000|2020-12-28 12:00:00|1147|1146.5|1143|1142.5|1147|1146.5|1143|1142.5|153047
1609160400000|2020-12-28 13:00:00|1142.5|1142|1146.5|1146|1146.5|1146|1141.5|1140.5|249058
1609164000000|2020-12-28 14:00:00|1146|1145.5|1146|1145.5|1147.5|1147|1143|1142.5|510712
1609167600000|2020-12-28 15:00:00|1145.5|1145|1147|1146|1148.5|1148|1145.5|1145|661845
1609171200000|2020-12-28 16:00:00|1146.5|1146.5|1145.5|1143.5|1147.5|1147|1144.5|1143.5|322136
1609228800000|2020-12-29 08:00:00|1146.5|1145|1139|1138|1150|1149|1137.5|1137|664997
1609232400000|2020-12-29 09:00:00|1138.5|1138.5|1139.5|1138.5|1143.5|1142.5|1137.5|1137|400064
1609236000000|2020-12-29 10:00:00|1139|1139|1138.5|1138|1140|1139.5|1136.5|1136|249462
1609239600000|2020-12-29 11:00:00|1138|1137.5|1144|1143.5|1144|1143.5|1138|1137.5|256727
1609243200000|2020-12-29 12:00:00|1144.5|1144|1141|1140.5|1145.5|1145|1141|1140.5|466319
1609246800000|2020-12-29 13:00:00|1141.5|1141|1144.5|1144|1144.5|1144|1140.5|1140|332259
1609250400000|2020-12-29 14:00:00|1145|1144.5|1138|1137|1146.5|1146|1136.5|1136|622415
1609254000000|2020-12-29 15:00:00|1138.5|1137.5|1139.5|1139|1140.5|1140|1135.5|1135|789175
1609257600000|2020-12-29 16:00:00|1140|1139.5|1139|1138|1141|1140.5|1138.5|1138|264872
1609315200000|2020-12-30 08:00:00|1138|1135|1148.5|1147.5|1157.5|1155|1137|1135|980096
1609318800000|2020-12-30 09:00:00|1148|1148|1150.5|1149.5|1152|1151|1145.5|1145|248085
1609322400000|2020-12-30 10:00:00|1151|1150|1148|1147.5|1151|1150.5|1148|1147|203823
1609326000000|2020-12-30 11:00:00|1148.5|1148|1148.5|1148|1151|1150.5|1148|1147|148290
1609329600000|2020-12-30 12:00:00|1148|1147.5|1143|1142.5|1148.5|1148|1142.5|1142|235758
1609333200000|2020-12-30 13:00:00|1143.5|1143|1145|1144.5|1146.5|1146|1141.5|1141|306543
1609336800000|2020-12-30 14:00:00|1145.5|1145|1147|1146.5|1147|1146.5|1139.5|1139|494213
1609340400000|2020-12-30 15:00:00|1146.5|1146|1145|1144.5|1147|1146.5|1143.5|1143|564948
1609344000000|2020-12-30 16:00:00|1145.5|1145|1146.5|1145.5|1146.5|1146|1144|1143.5|290150
1609747200000|2021-01-04 08:00:00|1151|1150.5|1145.5|1144.5|1158|1157|1139|1138.5|1356095
1609750800000|2021-01-04 09:00:00|1146|1145|1159.5|1158.5|1166|1165.5|1146|1145|1487981
1609754400000|2021-01-04 10:00:00|1159|1158|1158.5|1158|1160|1159.5|1155.5|1155|473395
1609758000000|2021-01-04 11:00:00|1159|1158.5|1157|1156.5|1162.5|1161.5|1157|1156.5|444644
1609761600000|2021-01-04 12:00:00|1157.5|1157|1159.5|1158.5|1160|1159.5|1156|1155|282233
1609765200000|2021-01-04 13:00:00|1159|1159|1160|1159|1161|1160.5|1156.5|1156|254991
1609768800000|2021-01-04 14:00:00|1159.5|1159.5|1154.5|1153.5|1161.5|1161|1153.5|1153|775754
1609772400000|2021-01-04 15:00:00|1155|1154|1137.5|1137|1155|1154.5|1136.5|1136|1079561
1609776000000|2021-01-04 16:00:00|1137|1136.5|1137.5|1136.5|1139|1138.5|1132.5|1132|513242
1609833600000|2021-01-05 08:00:00|1140|1134.5|1153|1152.5|1166|1165.5|1133|1132|2301156
1609837200000|2021-01-05 09:00:00|1152.5|1152|1157|1156.5|1161.5|1161|1149.5|1148.5|514114
1609840800000|2021-01-05 10:00:00|1157.5|1157|1152|1151.5|1158.5|1158|1150|1149.5|523522
1609844400000|2021-01-05 11:00:00|1151.5|1151|1150|1149|1154|1153.5|1148.5|1148|492248
1609848000000|2021-01-05 12:00:00|1151|1149.5|1153|1152|1154|1153.5|1145|1144.5|644746
1609851600000|2021-01-05 13:00:00|1153.5|1152.5|1147.5|1147|1154|1153.5|1146.5|1146|422213
1609855200000|2021-01-05 14:00:00|1147|1146.5|1158|1157|1164|1163.5|1146.5|1146|1100169
1609858800000|2021-01-05 15:00:00|1158.5|1157.5|1153|1152.5|1162|1161.5|1151.5|1151|1044323
1609862400000|2021-01-05 16:00:00|1152.5|1152|1154|1153|1155.5|1155|1152|1151.5|400542
1609920000000|2021-01-06 08:00:00|1167|1164.5|1179.5|1179|1184.5|1184|1166.5|1162.5|2887465
1609923600000|2021-01-06 09:00:00|1180|1179.5|1200|1199.5|1203|1202.5|1178.5|1177.5|2166137
1609927200000|2021-01-06 10:00:00|1199.5|1199|1200|1199|1202|1201.5|1196.5|1195.5|1426853
1609930800000|2021-01-06 11:00:00|1199.5|1199.5|1196.5|1196|1202|1201.5|1196.5|1196|564209
1609934400000|2021-01-06 12:00:00|1197|1196.5|1201|1200|1205|1204|1195.5|1195|1084469
1609938000000|2021-01-06 13:00:00|1201.5|1200.5|1206|1205.5|1207|1206.5|1200|1199|776668
1609941600000|2021-01-06 14:00:00|1206.5|1206|1214|1213|1214|1213.5|1200.5|1200|1615122
1609945200000|2021-01-06 15:00:00|1214.5|1214|1215.5|1215|1220|1219|1212|1211|1314694
1609948800000|2021-01-06 16:00:00|1216|1215.5|1218.5|1217.5|1219|1218.5|1215|1214.5|410306
1610006400000|2021-01-07 08:00:00|1231|1230|1237|1236.5|1239|1238.5|1221.5|1221|1820685
1610010000000|2021-01-07 09:00:00|1236.5|1236|1242.5|1241.5|1242.5|1241.5|1234.5|1234|1253464
1610013600000|2021-01-07 10:00:00|1242|1241|1237.5|1237|1244|1243.5|1237|1236.5|636448
1610017200000|2021-01-07 11:00:00|1237|1236.5|1238.5|1238|1239.5|1239|1233|1232.5|646886
1610020800000|2021-01-07 12:00:00|1239|1238.5|1237|1236.5|1240|1239.5|1234.5|1234|317479
1610024400000|2021-01-07 13:00:00|1237.5|1237|1237|1236.5|1238|1237|1233|1232.5|579853
1610028000000|2021-01-07 14:00:00|1237.5|1237|1249.5|1248.5|1250|1249.5|1237|1236|1741165
1610031600000|2021-01-07 15:00:00|1249|1248|1255|1254.5|1257|1256.5|1248|1247.5|1807149
1610035200000|2021-01-07 16:00:00|1254.5|1254|1255.5|1254.5|1256.5|1256|1251|1250.5|584263
1610092800000|2021-01-08 08:00:00|1250|1246|1224.5|1224|1251|1249|1224|1223|2699065
1610096400000|2021-01-08 09:00:00|1224|1223.5|1222|1221.5|1224|1223.5|1212|1211.5|2073047
1610100000000|2021-01-08 10:00:00|1222.5|1222|1217|1216.5|1226.5|1226|1213.5|1213|925903
1610103600000|2021-01-08 11:00:00|1217.5|1217|1219|1218.5|1222|1221.5|1216|1215.5|805959
1610107200000|2021-01-08 12:00:00|1219.5|1219|1217.5|1217|1224|1223.5|1217|1216|1334931
1610110800000|2021-01-08 13:00:00|1218|1217.5|1217.5|1217|1221.5|1221|1217|1216.5|671843
1610114400000|2021-01-08 14:00:00|1217|1216.5|1213|1212.5|1221.5|1221|1211.5|1211|828092
1610118000000|2021-01-08 15:00:00|1213.5|1213|1214|1213.5|1219|1218.5|1212|1211.5|1316923
1610121600000|2021-01-08 16:00:00|1214.5|1214|1209.5|1208.5|1214.5|1214|1209|1208.5|835724
1610352000000|2021-01-11 08:00:00|1205|1200|1225|1224.5|1225|1224.5|1202.5|1200|1842295
1610355600000|2021-01-11 09:00:00|1224.5|1224|1220|1219.5|1227|1226.5|1219.5|1219|684572
1610359200000|2021-01-11 10:00:00|1220.5|1220|1219.5|1219|1224.5|1223.5|1219.5|1218.5|468764
1610362800000|2021-01-11 11:00:00|1219|1218.5|1217|1216.5|1220.5|1220|1214|1213.5|566068
1610366400000|2021-01-11 12:00:00|1217.5|1217|1220|1219.5|1223|1222.5|1217.5|1217|572375
1610370000000|2021-01-11 13:00:00|1219.5|1219|1214.5|1214|1219.5|1219|1213.5|1213|629027
1610373600000|2021-01-11 14:00:00|1214|1213.5|1219.5|1219|1221.5|1221|1207|1206.5|1011319
1610377200000|2021-01-11 15:00:00|1220|1219.5|1219.5|1219|1221.5|1220.5|1216|1215.5|833655
1610380800000|2021-01-11 16:00:00|1220|1219.5|1217|1216|1220|1219.5|1215.5|1215|306343
1610438400000|2021-01-12 08:00:00|1229|1225|1237.5|1237|1246.5|1244.5|1229|1225|1986790
1610442000000|2021-01-12 09:00:00|1238|1237.5|1238.5|1238|1243.5|1243|1237.5|1237|783262
1610445600000|2021-01-12 10:00:00|1239|1238.5|1235.5|1235|1242.5|1242|1233|1232.5|714332
1610449200000|2021-01-12 11:00:00|1236|1235.5|1242|1241.5|1245|1244.5|1234|1233.5|876634
1610452800000|2021-01-12 12:00:00|1241.5|1241|1242|1241.5|1244.5|1244|1240|1239.5|509499
1610456400000|2021-01-12 13:00:00|1241.5|1241|1244.5|1243.5|1247|1246.5|1241|1240.5|867048
1610460000000|2021-01-12 14:00:00|1244|1243|1249|1248.5|1249.5|1248.5|1243.5|1243|1223701
1610463600000|2021-01-12 15:00:00|1248.5|1248|1253|1252.5|1254|1253.5|1247|1246.5|1765367
1610467200000|2021-01-12 16:00:00|1253.5|1253|1254.5|1253.5|1255|1254.5|1252.5|1252|383347
1610524800000|2021-01-13 08:00:00|1253|1252|1245|1244.5|1256|1255|1245|1244.5|1142564
1610528400000|2021-01-13 09:00:00|1245.5|1245|1243|1242.5|1251|1250.5|1242.5|1242|676117
1610532000000|2021-01-13 10:00:00|1242.5|1242|1246.5|1246|1247|1246.5|1240.5|1240|424168
1610535600000|2021-01-13 11:00:00|1247|1246.5|1247|1246.5|1249|1248|1244.5|1243.5|329442
1610539200000|2021-01-13 12:00:00|1246.5|1246|1241|1240.5|1247|1246.5|1240.5|1240|304055
1610542800000|2021-01-13 13:00:00|1240.5|1240|1242.5|1241.5|1245|1244|1239.5|1239|449598
1610546400000|2021-01-13 14:00:00|1243|1242|1242.5|1242|1247|1246.5|1241.5|1241|573010
1610550000000|2021-01-13 15:00:00|1243|1242.5|1243.5|1243|1247|1246.5|1241|1240.5|718373
1610553600000|2021-01-13 16:00:00|1244|1242.5|1241.5|1240.5|1244|1243.5|1241|1240.5|252202
1610611200000|2021-01-14 08:00:00|1245|1240|1243.5|1242.5|1252|1251|1242.5|1240|850666
1610614800000|2021-01-14 09:00:00|1243|1242|1247.5|1247|1249.5|1249|1241|1240.5|520128
1610618400000|2021-01-14 10:00:00|1248|1247.5|1243|1242.5|1248.5|1248|1241.5|1241|381032
1610622000000|2021-01-14 11:00:00|1242.5|1242|1243.5|1242.5|1244|1243.5|1239.5|1239|389227
1610625600000|2021-01-14 12:00:00|1243|1243|1244.5|1244|1245.5|1245|1241|1240.5|449472
1610629200000|2021-01-14 13:00:00|1244|1243.5|1243.5|1242.5|1244.5|1244|1240.5|1240|471281
1610632800000|2021-01-14 14:00:00|1243|1243|1247|1246.5|1248.5|1247.5|1241.5|1241|433638
1610636400000|2021-01-14 15:00:00|1247.5|1247|1243|1242.5|1249|1248.5|1242.5|1242|609851
1610640000000|2021-01-14 16:00:00|1243.5|1243|1245|1244|1245|1244.5|1243.5|1242.5|366066
1610697600000|2021-01-15 08:00:00|1241|1240|1259|1258.5|1259.5|1259|1240.5|1238.5|2723640
1610701200000|2021-01-15 09:00:00|1259.5|1259|1261|1260.5|1264|1263.5|1259|1258.5|759534
1610704800000|2021-01-15 10:00:00|1260.5|1260|1263|1262.5|1263.5|1263|1258.5|1258|539680
1610708400000|2021-01-15 11:00:00|1263.5|1263|1261|1260.5|1263.5|1263|1258|1257.5|575868
1610712000000|2021-01-15 12:00:00|1260.5|1260|1249.5|1249|1261.5|1261|1247.5|1247|1234677
1610715600000|2021-01-15 13:00:00|1250|1249.5|1243.5|1243|1251|1250.5|1241.5|1241|822228
1610719200000|2021-01-15 14:00:00|1243|1242.5|1243.5|1243|1246|1245.5|1241.5|1241|758556
1610722800000|2021-01-15 15:00:00|1244|1243.5|1237.5|1237|1244|1243.5|1227.5|1227|1541917
1610726400000|2021-01-15 16:00:00|1238|1237.5|1234.5|1233.5|1238|1237.5|1232|1231.5|521332
1610956800000|2021-01-18 08:00:00|1230|1227|1236|1235.5|1241|1240|1228.5|1226.5|1061830
1610960400000|2021-01-18 09:00:00|1235.5|1235|1231|1230.5|1238.5|1237.5|1230.5|1230|389789
1610964000000|2021-01-18 10:00:00|1231.5|1231|1231.5|1231|1232|1231.5|1229|1228.5|322427
1610967600000|2021-01-18 11:00:00|1232|1231.5|1232|1231.5|1235|1234.5|1228|1227.5|528736
1610971200000|2021-01-18 12:00:00|1232.5|1232|1231|1230|1234.5|1234|1230.5|1230|267020
1610974800000|2021-01-18 13:00:00|1230.5|1230.5|1233.5|1233|1236.5|1236|1230|1229.5|348145
1610978400000|2021-01-18 14:00:00|1234|1233.5|1232.5|1232|1235.5|1234.5|1227.5|1227|541638
1610982000000|2021-01-18 15:00:00|1233|1232.5|1233.5|1233|1235|1234|1230.5|1230|472274
1610985600000|2021-01-18 16:00:00|1234|1233.5|1233.5|1232.5|1234.5|1234|1233|1232|192392
1611043200000|2021-01-19 08:00:00|1245|1243|1227|1226|1250|1248|1224.5|1224|1436531
1611046800000|2021-01-19 09:00:00|1227.5|1226.5|1223.5|1222.5|1227.5|1226.5|1219|1218|563883
1611050400000|2021-01-19 10:00:00|1224|1223|1221.5|1221|1224|1223.5|1219.5|1219|497129
1611054000000|2021-01-19 11:00:00|1222|1221.5|1227|1226|1229|1228.5|1222|1221.5|344499
1611057600000|2021-01-19 12:00:00|1226.5|1225.5|1223.5|1223|1226.5|1225.5|1221|1220.5|370461
1611061200000|2021-01-19 13:00:00|1223|1222.5|1221.5|1221|1224.5|1224|1219.5|1219|386256
1611064800000|2021-01-19 14:00:00|1221|1220.5|1219.5|1218.5|1226|1224.5|1216|1215.5|1202706
1611068400000|2021-01-19 15:00:00|1220|1219|1221|1220|1223.5|1223|1214.5|1214|1215218
1611072000000|2021-01-19 16:00:00|1220.5|1220.5|1218|1217.5|1222|1221.5|1217.5|1217|355544
1611129600000|2021-01-20 08:00:00|1219|1216|1225.5|1224.5|1226.5|1226|1214|1213.5|892451
1611133200000|2021-01-20 09:00:00|1225|1225|1229.5|1229|1230|1229.5|1224.5|1224|375204
1611136800000|2021-01-20 10:00:00|1230|1229.5|1232|1231.5|1233|1232.5|1229|1228.5|392832
1611140400000|2021-01-20 11:00:00|1232.5|1232|1231.5|1231|1232.5|1232|1228|1227.5|310500
1611144000000|2021-01-20 12:00:00|1232|1231.5|1236.5|1236|1237|1236.5|1232|1231|492347
1611147600000|2021-01-20 13:00:00|1237|1236.5|1237|1236.5|1240|1239.5|1235.5|1235|424990
1611151200000|2021-01-20 14:00:00|1237.5|1237|1235.5|1234.5|1240|1239|1234|1233.5|536589
1611154800000|2021-01-20 15:00:00|1235|1235|1229.5|1229|1235.5|1235|1229.5|1228.5|713821
1611158400000|2021-01-20 16:00:00|1230|1229.5|1227.5|1226.5|1230.5|1229.5|1226|1225.5|444405
1611216000000|2021-01-21 08:00:00|1230.5|1230|1230.5|1229.5|1235|1234.5|1229|1228.5|500111
1611219600000|2021-01-21 09:00:00|1230|1230|1230.5|1230|1232.5|1231.5|1229|1228.5|486528
1611223200000|2021-01-21 10:00:00|1230|1229.5|1233.5|1233|1233.5|1233|1228.5|1227.5|279209
1611226800000|2021-01-21 11:00:00|1233|1232.5|1235.5|1235|1235.5|1235|1231.5|1231|375570
1611230400000|2021-01-21 12:00:00|1236|1235.5|1236|1235.5|1236.5|1235.5|1233|1232.5|422999
1611234000000|2021-01-21 13:00:00|1236.5|1235|1232.5|1232|1236.5|1236|1231|1230.5|462926
1611237600000|2021-01-21 14:00:00|1232|1231.5|1222.5|1222|1235|1234.5|1221.5|1221|953117
1611241200000|2021-01-21 15:00:00|1223|1222.5|1225|1224.5|1227.5|1227|1221.5|1221|844902
1611244800000|2021-01-21 16:00:00|1224.5|1224|1222|1221|1224.5|1224|1220.5|1220|402724
1611302400000|2021-01-22 08:00:00|1215.5|1211|1224.5|1224|1226.5|1225.5|1209|1207|1255149
1611306000000|2021-01-22 09:00:00|1225|1224.5|1220|1219.5|1227|1226.5|1219.5|1219|716688
1611309600000|2021-01-22 10:00:00|1220.5|1220|1226|1225.5|1229|1228.5|1219.5|1219|499974
1611313200000|2021-01-22 11:00:00|1226.5|1226|1228|1227.5|1229|1228.5|1222.5|1222|479132
1611316800000|2021-01-22 12:00:00|1228.5|1227|1225|1224.5|1228.5|1227.5|1223|1222.5|372738
1611320400000|2021-01-22 13:00:00|1225.5|1225|1220|1219.5|1226|1225|1218.5|1218|463182
1611324000000|2021-01-22 14:00:00|1219.5|1219|1220|1219.5|1224.5|1224|1218|1217.5|821969
1611327600000|2021-01-22 15:00:00|1220.5|1219|1215|1214.5|1222.5|1221.5|1211.5|1211|1133911
1611331200000|2021-01-22 16:00:00|1214.5|1214|1216.5|1215.5|1217|1216.5|1214|1213.5|376334
1611561600000|2021-01-25 08:00:00|1228|1223.5|1230.5|1229.5|1238|1236|1227|1223.5|1440646
1611565200000|2021-01-25 09:00:00|1230|1230|1228.5|1228|1235|1234|1227|1226.5|640025
1611568800000|2021-01-25 10:00:00|1228|1227.5|1227|1226|1228.5|1228|1223|1222|531002
1611572400000|2021-01-25 11:00:00|1226.5|1226.5|1211.5|1210.5|1227.5|1226.5|1211|1210.5|883379
1611576000000|2021-01-25 12:00:00|1211|1210|1206.5|1205.5|1215|1214|1205|1204|694342
1611579600000|2021-01-25 13:00:00|1206|1205|1204.5|1204|1207|1206|1199|1198.5|1399907
1611583200000|2021-01-25 14:00:00|1204|1203.5|1203|1202|1206|1205.5|1199|1198|1354747
1611586800000|2021-01-25 15:00:00|1202.5|1202.5|1202|1201|1212.5|1211.5|1201|1200.5|1115376
1611590400000|2021-01-25 16:00:00|1201.5|1200.5|1204|1202.5|1204.5|1203.5|1199.5|1199|1012598
1611648000000|2021-01-26 08:00:00|1210|1206|1202.5|1201.5|1215.5|1213.5|1198|1197.5|2244656
1611651600000|2021-01-26 09:00:00|1202|1202|1197.5|1196.5|1205.5|1205|1197|1196.5|1332212
1611655200000|2021-01-26 10:00:00|1197|1196|1201|1200.5|1203|1202.5|1190.5|1190|1232736
1611658800000|2021-01-26 11:00:00|1200.5|1200|1208.5|1208|1210.5|1210|1199|1198.5|724181
1611662400000|2021-01-26 12:00:00|1209|1208.5|1211.5|1211|1213.5|1213|1207.5|1207|491475
1611666000000|2021-01-26 13:00:00|1212|1211.5|1205.5|1204.5|1213.5|1213|1204|1203.5|555544
1611669600000|2021-01-26 14:00:00|1206|1205|1204.5|1203.5|1208|1207.5|1202.5|1201.5|961869
1611673200000|2021-01-26 15:00:00|1204|1203|1202.5|1201.5|1207.5|1207|1202|1201|1375014
1611676800000|2021-01-26 16:00:00|1203|1202|1200.5|1199.5|1204|1203.5|1200|1199|627988
1611734400000|2021-01-27 08:00:00|1196|1195|1190|1189.5|1202.5|1201.5|1185.5|1183|1325852
1611738000000|2021-01-27 09:00:00|1190.5|1190|1197|1196.5|1199.5|1199|1190.5|1190|570027
1611741600000|2021-01-27 10:00:00|1196.5|1196|1192|1191.5|1197|1196.5|1192|1191.5|660181
1611745200000|2021-01-27 11:00:00|1191.5|1191|1188.5|1188|1194|1193.5|1186|1185|1167996
1611748800000|2021-01-27 12:00:00|1188|1187.5|1182|1181.5|1191.5|1191|1180.5|1180|1091154
1611752400000|2021-01-27 13:00:00|1181.5|1181|1176|1175.5|1186|1185.5|1175.5|1175|736308
1611756000000|2021-01-27 14:00:00|1176.5|1175|1173|1172.5|1180|1179.5|1168|1167.5|2946605
1611759600000|2021-01-27 15:00:00|1172.5|1172|1179.5|1179|1180|1179.5|1171|1170|1809682
1611763200000|2021-01-27 16:00:00|1179|1178.5|1178.5|1177.5|1182.5|1182|1178|1177|755339
1611820800000|2021-01-28 08:00:00|1175|1174.5|1152.5|1151.5|1179.5|1177|1151.5|1151|1609473
1611824400000|2021-01-28 09:00:00|1153|1152|1157|1156|1159|1158|1149.5|1149|1572993
1611828000000|2021-01-28 10:00:00|1157.5|1156.5|1168.5|1167.5|1169|1168.5|1156.5|1156|750115
1611831600000|2021-01-28 11:00:00|1168|1168|1174|1173|1177.5|1177|1165.5|1165|890457
1611835200000|2021-01-28 12:00:00|1174.5|1173.5|1176|1175|1177.5|1177|1173.5|1173|463355
1611838800000|2021-01-28 13:00:00|1176.5|1175.5|1182|1181.5|1183|1182|1174.5|1174|1376837
1611842400000|2021-01-28 14:00:00|1182.5|1182|1191|1190|1195|1194|1181.5|1181|1228930
1611846000000|2021-01-28 15:00:00|1191.5|1190.5|1199|1198.5|1199.5|1199|1188.5|1188|1342611
1611849600000|2021-01-28 16:00:00|1199.5|1199|1203.5|1202.5|1206|1205.5|1199.5|1199|486673
1611907200000|2021-01-29 08:00:00|1193.5|1190|1184|1183.5|1197|1193|1173|1172|1548065
1611910800000|2021-01-29 09:00:00|1184.5|1184|1188|1187|1191|1190|1180|1179|901143
1611914400000|2021-01-29 10:00:00|1187.5|1187.5|1183|1182|1188.5|1188|1178|1177.5|839145
1611918000000|2021-01-29 11:00:00|1182.5|1181.5|1184|1183|1188|1187.5|1180|1179.5|381017
1611921600000|2021-01-29 12:00:00|1183.5|1182.5|1176.5|1175.5|1184.5|1183.5|1175.5|1175|522365
1611925200000|2021-01-29 13:00:00|1177|1176|1176|1175|1180.5|1179.5|1169|1168|902069
1611928800000|2021-01-29 14:00:00|1176.5|1175.5|1175.5|1174.5|1178.5|1178|1168|1167.5|1583146
1611932400000|2021-01-29 15:00:00|1175|1174|1182.5|1181.5|1190|1189|1174|1173.5|1465851
1611936000000|2021-01-29 16:00:00|1183|1182|1179|1178|1183.5|1183|1177|1176.5|549773
1612166400000|2021-02-01 08:00:00|1175.5|1173|1179|1178|1179.5|1179|1167|1166|1288547
1612170000000|2021-02-01 09:00:00|1178.5|1178.5|1174.5|1173.5|1184|1183|1174|1173|518045
1612173600000|2021-02-01 10:00:00|1174|1174|1178|1177.5|1182|1181.5|1174|1173.5|473896
1612177200000|2021-02-01 11:00:00|1177.5|1177|1178.5|1178|1183.5|1183|1177.5|1177|481806
1612180800000|2021-02-01 12:00:00|1179|1178.5|1179|1178.5|1181.5|1181|1177.5|1177|339174
1612184400000|2021-02-01 13:00:00|1179.5|1179|1174.5|1174|1180|1179.5|1174|1173.5|445168
1612188000000|2021-02-01 14:00:00|1175|1174.5|1171.5|1170.5|1175.5|1175|1169|1168|1180345
1612191600000|2021-02-01 15:00:00|1171|1170|1174.5|1173.5|1179|1178.5|1169.5|1169|987865
1612195200000|2021-02-01 16:00:00|1174|1174|1177.5|1177|1179|1178.5|1174|1173|457894
1612252800000|2021-02-02 08:00:00|1189|1185|1194|1193|1195.5|1195|1185.5|1184|1033551
1612256400000|2021-02-02 09:00:00|1194.5|1193.5|1203|1202|1204|1203.5|1194|1193.5|797691
1612260000000|2021-02-02 10:00:00|1202.5|1201.5|1198.5|1197.5|1204|1203.5|1195|1194|557489
1612263600000|2021-02-02 11:00:00|1199|1198|1194|1193|1201|1200.5|1193.5|1193|511972
1612267200000|2021-02-02 12:00:00|1193.5|1193.5|1200.5|1200|1202.5|1202|1193|1192.5|385429
1612270800000|2021-02-02 13:00:00|1200|1199.5|1201|1200|1203|1202|1199|1198|597882
1612274400000|2021-02-02 14:00:00|1200.5|1200.5|1205.5|1204.5|1209|1208|1199.5|1199|833156
1612278000000|2021-02-02 15:00:00|1206|1205|1209.5|1209|1210|1209.5|1204|1203.5|729720
1612281600000|2021-02-02 16:00:00|1209|1208.5|1210.5|1210|1211|1210.5|1208|1207.5|365822
1612339200000|2021-02-03 08:00:00|1219|1216.5|1213|1212|1225|1224|1210|1209.5|1028871
1612342800000|2021-02-03 09:00:00|1212.5|1212.5|1213.5|1212.5|1213.5|1213|1209.5|1209|452022
1612346400000|2021-02-03 10:00:00|1214|1213|1214.5|1213.5|1217.5|1217|1212|1211|477448
1612350000000|2021-02-03 11:00:00|1215|1214|1210|1209|1216|1215.5|1206|1205|471466
1612353600000|2021-02-03 12:00:00|1209.5|1209.5|1210|1209|1210|1209.5|1202.5|1201.5|512069
1612357200000|2021-02-03 13:00:00|1209.5|1209.5|1210|1209|1214.5|1213.5|1208.5|1207.5|227264
1612360800000|2021-02-03 14:00:00|1209.5|1208.5|1209|1208|1209.5|1209|1204.5|1204|616614
1612364400000|2021-02-03 15:00:00|1208.5|1207.5|1212.5|1212|1215|1214.5|1207|1206.5|857794
1612368000000|2021-02-03 16:00:00|1212|1211.5|1210.5|1209.5|1214|1213.5|1209.5|1208.5|352353
1612425600000|2021-02-04 08:00:00|1222.5|1201|1213|1212|1250|1217|1207|1170|819280
1612429200000|2021-02-04 09:00:00|1213.5|1212.5|1208.5|1207.5|1216|1215.5|1208|1207.5|467537
1612432800000|2021-02-04 10:00:00|1208|1208|1215|1214.5|1215|1214.5|1206.5|1206|513317
1612436400000|2021-02-04 11:00:00|1215.5|1214|1211|1210.5|1220|1219.5|1210.5|1210|437572
1612440000000|2021-02-04 12:00:00|1212|1211|1219|1218.5|1220|1219.5|1211.5|1211|406950
1612443600000|2021-02-04 13:00:00|1218.5|1218|1223.5|1222.5|1229.5|1229|1218.5|1218|858411
1612447200000|2021-02-04 14:00:00|1224|1223|1238|1237|1238|1237.5|1223.5|1223|1140238
1612450800000|2021-02-04 15:00:00|1237.5|1237.5|1237.5|1236.5|1244.5|1244|1237|1236.5|1403600
1612454400000|2021-02-04 16:00:00|1237|1236|1236.5|1235.5|1238|1237.5|1235|1234.5|437566
1612512000000|2021-02-05 08:00:00|1243.5|1225.5|1234.5|1233.5|1243.5|1235.5|1223|1222|798802
1612515600000|2021-02-05 09:00:00|1234|1233|1236|1235|1239|1238|1233|1232.5|441527
1612519200000|2021-02-05 10:00:00|1235.5|1235.5|1240|1239|1240.5|1240|1231|1230.5|651860
1612522800000|2021-02-05 11:00:00|1239.5|1239.5|1234.5|1234|1241|1240.5|1233|1232.5|498296
1612526400000|2021-02-05 12:00:00|1235|1233.5|1235|1234.5|1236.5|1235.5|1234|1233.5|337450
1612530000000|2021-02-05 13:00:00|1234.5|1234|1235|1234.5|1236|1235.5|1232|1231|402796
1612533600000|2021-02-05 14:00:00|1235.5|1235|1229.5|1228.5|1239.5|1238.5|1229|1228.5|701526
1612537200000|2021-02-05 15:00:00|1229|1228|1233.5|1232.5|1235|1234.5|1224.5|1224|776162
1612540800000|2021-02-05 16:00:00|1234|1233|1232|1231.5|1234.5|1234|1231|1230.5|289466
1612771200000|2021-02-08 08:00:00|1239.5|1222.5|1241|1240.5|1243.5|1242.5|1228.5|1217.5|760545
1612774800000|2021-02-08 09:00:00|1241.5|1241|1241|1240|1245|1244|1238|1237|459482
1612778400000|2021-02-08 10:00:00|1240.5|1240.5|1235|1234.5|1241|1240.5|1234.5|1234|398693
1612782000000|2021-02-08 11:00:00|1235.5|1235|1238.5|1237.5|1240|1239.5|1235|1235|221978
1612785600000|2021-02-08 12:00:00|1238|1237|1236.5|1235.5|1239|1238.5|1234|1233.5|269241
1612789200000|2021-02-08 13:00:00|1236|1236|1235.5|1234.5|1240|1239.5|1233|1232.5|390341
1612792800000|2021-02-08 14:00:00|1236|1235|1239|1238|1240|1239.5|1233.5|1233|807076
1612796400000|2021-02-08 15:00:00|1238.5|1237.5|1239|1238.5|1239|1238.5|1233.5|1232|617839
1612800000000|2021-02-08 16:00:00|1239.5|1239|1237.5|1237|1240|1239.5|1237|1236|188177
1612857600000|2021-02-09 08:00:00|1244.5|1226.5|1226.5|1225.5|1244.5|1234|1222|1221|941655
1612861200000|2021-02-09 09:00:00|1226|1225|1229|1228|1229.5|1229|1223|1222.5|571775
1612864800000|2021-02-09 10:00:00|1228.5|1228.5|1229|1228|1230.5|1230|1226.5|1226|331431
1612868400000|2021-02-09 11:00:00|1228.5|1227.5|1230|1229|1230.5|1230|1226|1224.5|284580
1612872000000|2021-02-09 12:00:00|1230.5|1229.5|1227.5|1226.5|1231|1230.5|1227|1226.5|309903
1612875600000|2021-02-09 13:00:00|1227|1227|1231.5|1231|1233.5|1232.5|1227|1226.5|278306
1612879200000|2021-02-09 14:00:00|1231|1230.5|1229.5|1228.5|1233|1232.5|1226.5|1225.5|579772
1612882800000|2021-02-09 15:00:00|1229|1229|1232|1231|1232|1231.5|1227.5|1227|525321
1612886400000|2021-02-09 16:00:00|1231.5|1231.5|1232.5|1231.5|1232.5|1232|1230.5|1230|224178
1612944000000|2021-02-10 08:00:00|1240.5|1224.5|1235|1234|1240.5|1239|1229|1224.5|440881
1612947600000|2021-02-10 09:00:00|1234.5|1233.5|1241|1240.5|1242|1241|1233.5|1233|410134
1612951200000|2021-02-10 10:00:00|1240.5|1240|1237|1236.5|1241|1240|1236|1235|264384
1612954800000|2021-02-10 11:00:00|1236.5|1236|1234|1233.5|1239|1238.5|1230.5|1229.5|385609
1612958400000|2021-02-10 12:00:00|1233.5|1233|1232|1231|1236.5|1235.5|1231|1230.5|350039
1612962000000|2021-02-10 13:00:00|1231.5|1231.5|1234|1233.5|1235|1234.5|1231.5|1231|317680
1612965600000|2021-02-10 14:00:00|1233.5|1233|1236|1235|1238|1237.5|1233.5|1233|456395
1612969200000|2021-02-10 15:00:00|1236.5|1235.5|1236|1235|1238|1237.5|1225|1224|1014816
1612972800000|2021-02-10 16:00:00|1235.5|1234.5|1245|1228|1245|1236.5|1233.5|1228|295847
1613030400000|2021-02-11 08:00:00|1243.5|1226.5|1233.5|1232.5|1243.5|1237|1226|1225|616972
1613034000000|2021-02-11 09:00:00|1233|1232|1226|1225.5|1234|1233.5|1224|1223.5|637874
1613037600000|2021-02-11 10:00:00|1226.5|1226|1227|1226|1229.5|1228.5|1225.5|1225|269711
1613041200000|2021-02-11 11:00:00|1227.5|1226.5|1230|1229.5|1232|1231|1227|1226|160455
1613044800000|2021-02-11 12:00:00|1230.5|1229|1229|1228|1231|1230.5|1226|1225.5|129647
1613048400000|2021-02-11 13:00:00|1229.5|1228.5|1228|1227|1231.5|1231|1227|1226.5|320996
1613052000000|2021-02-11 14:00:00|1228.5|1227.5|1229.5|1228.5|1232|1231.5|1228|1227.5|494576
1613055600000|2021-02-11 15:00:00|1229|1228|1231|1230|1232|1231|1228.5|1228|413453
1613059200000|2021-02-11 16:00:00|1230.5|1229.5|1241|1221|1241|1230.5|1229|1219.5|182888
1613116800000|2021-02-12 08:00:00|1236.5|1220.5|1225|1224.5|1236.5|1231|1222|1220.5|630708
1613120400000|2021-02-12 09:00:00|1224.5|1224|1228|1227.5|1230.5|1230|1224.5|1224|247918
1613124000000|2021-02-12 10:00:00|1227.5|1227|1227.5|1227|1229|1228.5|1225|1224.5|200812
1613127600000|2021-02-12 11:00:00|1227|1226.5|1229|1228|1230|1229.5|1226|1225.5|276908
1613131200000|2021-02-12 12:00:00|1229.5|1228.5|1226.5|1226|1230.5|1229.5|1225.5|1225|172218
1613134800000|2021-02-12 13:00:00|1227|1226.5|1230.5|1230|1233|1232.5|1227|1226.5|252503
1613138400000|2021-02-12 14:00:00|1231|1230.5|1236.5|1236|1238|1237.5|1229|1228.5|448089
1613142000000|2021-02-12 15:00:00|1236|1235.5|1235|1234|1238.5|1238|1235|1234|450150
1613145600000|2021-02-12 16:00:00|1235.5|1234.5|1243.5|1227.5|1243.5|1235.5|1233.5|1227.5|229076
1613376000000|2021-02-15 08:00:00|1246.5|1228|1253.5|1252.5|1256|1255|1239.5|1228|1381861
1613379600000|2021-02-15 09:00:00|1253|1252|1261.5|1261|1261.5|1261|1252|1251.5|1026852
1613383200000|2021-02-15 10:00:00|1261|1260.5|1258.5|1258|1261.5|1261|1256.5|1256|292129
1613386800000|2021-02-15 11:00:00|1258|1257.5|1264|1263|1264|1263.5|1257|1256|284083
1613390400000|2021-02-15 12:00:00|1263.5|1262.5|1262|1261|1264|1263|1259|1258.5|453233
1613394000000|2021-02-15 13:00:00|1261.5|1261.5|1266.5|1266|1267|1266.5|1261|1260.5|514777
1613397600000|2021-02-15 14:00:00|1267|1266.5|1268|1267.5|1272|1271|1265|1264|920108
1613401200000|2021-02-15 15:00:00|1268.5|1268|1272|1271.5|1272|1271.5|1268|1267.5|904332
1613404800000|2021-02-15 16:00:00|1272.5|1272|1268.5|1267.5|1273|1272.5|1268|1267.5|390403
1613462400000|2021-02-16 08:00:00|1276|1259|1278|1277.5|1278|1277.5|1268.5|1259|911776
1613466000000|2021-02-16 09:00:00|1277.5|1277|1278.5|1277.5|1282.5|1281.5|1271.5|1271|1177963
1613469600000|2021-02-16 10:00:00|1278|1278|1281|1280|1285.5|1285|1278|1278|742236
1613473200000|2021-02-16 11:00:00|1280.5|1279.5|1279.5|1279|1280.5|1280|1273|1272.5|377656
1613476800000|2021-02-16 12:00:00|1279|1278.5|1275|1274|1279.5|1279|1272.5|1272|382122
1613480400000|2021-02-16 13:00:00|1274.5|1274.5|1276|1275.5|1278|1277.5|1274.5|1274|432163
1613484000000|2021-02-16 14:00:00|1275.5|1275|1277|1276|1277.5|1277|1269|1268|807048
1613487600000|2021-02-16 15:00:00|1276.5|1276.5|1283|1282|1284|1283.5|1272.5|1271.5|727188
1613491200000|2021-02-16 16:00:00|1282.5|1281.5|1282.5|1281.5|1283.5|1283|1281|1280.5|272329
1613548800000|2021-02-17 08:00:00|1290.5|1274|1273|1272.5|1290.5|1284|1267.5|1267|1093232
1613552400000|2021-02-17 09:00:00|1273.5|1273|1270|1269.5|1273.5|1273|1267|1266|412216
1613556000000|2021-02-17 10:00:00|1270.5|1269|1271|1270.5|1273|1272.5|1269|1268.5|244878
1613559600000|2021-02-17 11:00:00|1271.5|1271|1276.5|1275.5|1276.5|1276|1271|1270.5|261145
1613563200000|2021-02-17 12:00:00|1276|1276|1275|1274|1277|1276.5|1274.5|1273.5|94475
1613566800000|2021-02-17 13:00:00|1273.5|1273.5|1276.5|1275.5|1282.5|1282|1273|1272.5|573929
1613570400000|2021-02-17 14:00:00|1276|1275|1276.5|1275.5|1280|1279.5|1271|1270|1045465
1613574000000|2021-02-17 15:00:00|1277|1276|1270|1269.5|1277.5|1277|1266.5|1266|878453
1613577600000|2021-02-17 16:00:00|1270.5|1270|1265|1264|1271|1270|1264.5|1264|383883
1613635200000|2021-02-18 08:00:00|1255|1251.5|1268.5|1268|1270|1268|1248|1245|916315
1613638800000|2021-02-18 09:00:00|1268|1267.5|1265.5|1265|1270.5|1269.5|1263.5|1263|588906
1613642400000|2021-02-18 10:00:00|1266|1265.5|1254|1253.5|1268|1267.5|1254|1253|923843
1613646000000|2021-02-18 11:00:00|1253.5|1253|1252|1251|1255.5|1255|1246.5|1246|725886
1613649600000|2021-02-18 12:00:00|1251.5|1250.5|1257|1256|1262|1261|1251.5|1250.5|448645
1613653200000|2021-02-18 13:00:00|1257.5|1256.5|1251|1250|1259.5|1258.5|1251|1250|322763
1613656800000|2021-02-18 14:00:00|1251.5|1250.5|1246.5|1245.5|1251.5|1251|1242|1241|1075990
1613660400000|2021-02-18 15:00:00|1246|1246|1230|1229.5|1247|1246.5|1224.5|1224|1755798
1613664000000|2021-02-18 16:00:00|1230.5|1229|1233|1232|1233.5|1233|1227.5|1227|1007715
1613721600000|2021-02-19 08:00:00|1256.5|1225|1252|1251|1256.5|1251|1238|1225|2192530
1613725200000|2021-02-19 09:00:00|1251.5|1250.5|1251.5|1250.5|1254.5|1253.5|1245.5|1245|1364634
1613728800000|2021-02-19 10:00:00|1251|1249.5|1254.5|1253.5|1258|1257|1250|1249.5|847527
1613732400000|2021-02-19 11:00:00|1254|1254|1248|1247|1258|1257|1246|1245|437440
1613736000000|2021-02-19 12:00:00|1247.5|1247.5|1252.5|1252|1254|1253.5|1247.5|1247|256888
1613739600000|2021-02-19 13:00:00|1253|1252.5|1259|1258.5|1260.5|1260|1253|1252.5|452575
1613743200000|2021-02-19 14:00:00|1259.5|1258|1263|1262|1264|1263|1256|1255.5|889382
1613746800000|2021-02-19 15:00:00|1262|1261.5|1262.5|1261.5|1265|1264.5|1259.5|1258.5|1010648
1613750400000|2021-02-19 16:00:00|1263|1262|1261|1259|1263|1262.5|1260.5|1259|249058
1613980800000|2021-02-22 08:00:00|1270.5|1252.5|1260|1259|1270.5|1263|1252.5|1248|968855
1613984400000|2021-02-22 09:00:00|1259.5|1259.5|1256.5|1255.5|1262|1261.5|1251.5|1251|596230
1613988000000|2021-02-22 10:00:00|1256|1256|1259|1258|1260|1259.5|1256|1255.5|347219
1613991600000|2021-02-22 11:00:00|1259.5|1258.5|1263.5|1262.5|1263.5|1263|1259|1258.5|325931
1613995200000|2021-02-22 12:00:00|1263|1263|1263|1262.5|1266|1265.5|1262.5|1261.5|547366
1613998800000|2021-02-22 13:00:00|1262.5|1262|1264|1263.5|1265|1264.5|1261|1260.5|398416
1614002400000|2021-02-22 14:00:00|1264.5|1264|1271.5|1270.5|1271.5|1271|1262|1261|1071109
1614006000000|2021-02-22 15:00:00|1271|1271|1279.5|1279|1282|1281.5|1270|1269.5|2091023
1614009600000|2021-02-22 16:00:00|1279|1278.5|1284|1282.5|1284|1283|1279|1278|707233
1614067200000|2021-02-23 08:00:00|1297|1275.5|1298|1297.5|1311|1310|1289|1275.5|3019696
1614070800000|2021-02-23 09:00:00|1297.5|1297|1290|1289.5|1298|1297|1289.5|1288.5|1047376
1614074400000|2021-02-23 10:00:00|1289.5|1289|1283|1282.5|1293|1292|1274|1273.5|956658
1614078000000|2021-02-23 11:00:00|1282.5|1282|1292|1291.5|1293|1292|1277|1276|729722
1614081600000|2021-02-23 12:00:00|1292.5|1292|1295|1294.5|1297|1295.5|1290|1289.5|534521
1614085200000|2021-02-23 13:00:00|1295.5|1295|1292|1291.5|1295.5|1295|1289.5|1289|699439
1614088800000|2021-02-23 14:00:00|1292.5|1292|1285|1284|1294|1293.5|1273.5|1273|1130898
1614092400000|2021-02-23 15:00:00|1284.5|1283.5|1295|1294.5|1297.5|1297|1283|1282|1265159
1614096000000|2021-02-23 16:00:00|1295.5|1295|1294.5|1294|1298|1297.5|1294.5|1294|441416
1614153600000|2021-02-24 08:00:00|1308|1286.5|1308.5|1307.5|1308.5|1308|1297|1286.5|1525504
1614157200000|2021-02-24 09:00:00|1308|1307|1311|1310|1312|1311.5|1304|1303.5|732099
1614160800000|2021-02-24 10:00:00|1310.5|1310.5|1307.5|1307|1311.5|1311|1304.5|1304|537377
1614164400000|2021-02-24 11:00:00|1307|1306.5|1308|1307.5|1310|1309.5|1304.5|1304|441608
1614168000000|2021-02-24 12:00:00|1307.5|1307|1312.5|1312|1313.5|1313|1307.5|1307|1053249
1614171600000|2021-02-24 13:00:00|1312|1311.5|1304|1303.5|1314|1313|1301|1300.5|957977
1614175200000|2021-02-24 14:00:00|1303.5|1303|1316|1314.5|1316|1315.5|1302.5|1301.5|1804757
1614178800000|2021-02-24 15:00:00|1315.5|1315|1322|1321.5|1324|1323.5|1313.5|1312.5|2625548
1614182400000|2021-02-24 16:00:00|1322.5|1322|1334.5|1292|1352|1329|1322.5|1292|817918
1614240000000|2021-02-25 08:00:00|1337|1319|1340|1339|1342.5|1342|1328.5|1319|1436398
1614243600000|2021-02-25 09:00:00|1339.5|1338.5|1339|1338.5|1346|1345.5|1337|1336|1008017
1614247200000|2021-02-25 10:00:00|1338.5|1338|1336.5|1335.5|1338.5|1338|1331|1330.5|574795
1614250800000|2021-02-25 11:00:00|1336|1336|1335|1334|1337|1336.5|1331.5|1330.5|358121
1614254400000|2021-02-25 12:00:00|1334.5|1334.5|1338|1337.5|1339|1338.5|1333.5|1333|330871
1614258000000|2021-02-25 13:00:00|1337.5|1337|1343|1342|1343|1342.5|1336|1335|448401
1614261600000|2021-02-25 14:00:00|1342.5|1342.5|1348.5|1348|1350|1349.5|1342|1341.5|1167542
1614265200000|2021-02-25 15:00:00|1348|1347.5|1337.5|1336.5|1349.5|1349|1337|1336|1173597
1614268800000|2021-02-25 16:00:00|1337|1337|1344|1326.5|1344|1339.5|1335.5|1326.5|355398
1614326400000|2021-02-26 08:00:00|1314.5|1307.5|1331.5|1330.5|1335|1334.5|1308.5|1307|2402836
1614330000000|2021-02-26 09:00:00|1331|1330|1332|1331|1336.5|1336|1329|1328|592063
1614333600000|2021-02-26 10:00:00|1331.5|1331.5|1329|1328.5|1335|1334.5|1329|1328.5|330424
1614337200000|2021-02-26 11:00:00|1328.5|1328|1319.5|1318.5|1330.5|1330|1317|1316.5|601485
1614340800000|2021-02-26 12:00:00|1319|1319|1318.5|1317.5|1320.5|1319.5|1315|1314.5|446614
1614344400000|2021-02-26 13:00:00|1318|1317|1326|1325.5|1326.5|1325.5|1317.5|1317|436448
1614348000000|2021-02-26 14:00:00|1326.5|1326|1316.5|1316|1327.5|1327|1315.5|1315|1348630
1614351600000|2021-02-26 15:00:00|1316|1315.5|1312.5|1311.5|1318|1317.5|1307.5|1307|1441719
1614355200000|2021-02-26 16:00:00|1313|1312|1314|1313|1319.5|1319|1311.5|1311|643432
1614585600000|2021-03-01 08:00:00|1339|1305.5|1336|1335.5|1343|1341.5|1329.5|1305.5|881507
1614589200000|2021-03-01 09:00:00|1336.5|1336|1342|1341|1343|1342|1336|1336|519698
1614592800000|2021-03-01 10:00:00|1341.5|1340.5|1344|1343|1345.5|1345|1341|1340.5|590807
1614596400000|2021-03-01 11:00:00|1343.5|1343.5|1337.5|1336.5|1344|1343.5|1336|1335.5|515209
1614600000000|2021-03-01 12:00:00|1337|1337|1339.5|1338.5|1340|1339.5|1336|1335.5|407219
1614603600000|2021-03-01 13:00:00|1340|1339|1334.5|1334|1340|1339.5|1334|1333|503373
1614607200000|2021-03-01 14:00:00|1334|1333.5|1334|1333.5|1336|1335.5|1330|1329.5|974720
1614610800000|2021-03-01 15:00:00|1334.5|1334|1341|1340.5|1342.5|1342|1333.5|1333|806245
1614614400000|2021-03-01 16:00:00|1340.5|1340|1339|1337|1341|1340.5|1335.5|1334.5|400208
1614672000000|2021-03-02 08:00:00|1346.5|1315.5|1318.5|1317.5|1346.5|1327|1309.5|1309|2361086
1614675600000|2021-03-02 09:00:00|1318|1317|1307.5|1307|1319|1318.5|1303.5|1303|1457634
1614679200000|2021-03-02 10:00:00|1308|1307.5|1300.5|1299.5|1312|1311|1297|1296.5|1483360
1614682800000|2021-03-02 11:00:00|1300|1299|1297.5|1296.5|1301.5|1301|1293|1292|1297539
1614686400000|2021-03-02 12:00:00|1297|1296|1301.5|1301|1303.5|1302.5|1296.5|1296|789622
1614690000000|2021-03-02 13:00:00|1301|1300.5|1300.5|1300|1303|1302.5|1296.5|1296|766095
1614693600000|2021-03-02 14:00:00|1300|1299.5|1304|1303|1305.5|1305|1298|1297|1362593
1614697200000|2021-03-02 15:00:00|1303.5|1302.5|1307.5|1307|1310|1309|1302|1301|1106883
1614700800000|2021-03-02 16:00:00|1308|1307.5|1304|1301.5|1308.5|1308|1302.5|1301.5|605930
1614758400000|2021-03-03 08:00:00|1307|1300.5|1311|1310|1312.5|1311.5|1301.5|1300|1431884
1614762000000|2021-03-03 09:00:00|1310.5|1309.5|1304.5|1304|1315|1314.5|1304.5|1303.5|756342
1614765600000|2021-03-03 10:00:00|1304|1303.5|1291|1290.5|1304|1303.5|1290.5|1290|897798
1614769200000|2021-03-03 11:00:00|1291.5|1291|1290.5|1290|1292.5|1292|1285.5|1285|949126
1614772800000|2021-03-03 12:00:00|1290|1289.5|1283|1282.5|1290.5|1290|1283|1282.5|916994
1614776400000|2021-03-03 13:00:00|1283.5|1283|1278|1277|1284|1283.5|1276.5|1276|875710
1614780000000|2021-03-03 14:00:00|1277.5|1276.5|1283|1282|1294|1293.5|1277|1276.5|1771118
1614783600000|2021-03-03 15:00:00|1283.5|1282.5|1296|1295|1297.5|1296.5|1277.5|1277|1822668
1614787200000|2021-03-03 16:00:00|1295.5|1295.5|1299.5|1298.5|1299.5|1299|1295.5|1295|704827
1614844800000|2021-03-04 08:00:00|1306.5|1281.5|1299.5|1299|1306.5|1302|1290|1278|965318
1614848400000|2021-03-04 09:00:00|1300|1299.5|1297.5|1297|1301.5|1301|1292.5|1292|568602
1614852000000|2021-03-04 10:00:00|1297|1296.5|1289.5|1289|1298|1297.5|1286|1285|601002
1614855600000|2021-03-04 11:00:00|1290|1289.5|1297|1296.5|1297.5|1297|1287|1286|293842
1614859200000|2021-03-04 12:00:00|1296.5|1296|1300.5|1300|1302|1301|1296|1295.5|491606
1614862800000|2021-03-04 13:00:00|1300|1299.5|1306|1305|1306|1305|1300|1299|494235
1614866400000|2021-03-04 14:00:00|1305.5|1305.5|1296.5|1295.5|1307.5|1307|1295|1294|809313
1614870000000|2021-03-04 15:00:00|1297|1296|1292|1291|1297.5|1296|1285.5|1285|1341930
1614873600000|2021-03-04 16:00:00|1291.5|1291.5|1296.5|1294|1296.5|1295.5|1290|1289|528794
1614931200000|2021-03-05 08:00:00|1303|1273|1275|1274|1303|1285|1274|1269|1618893
1614934800000|2021-03-05 09:00:00|1274.5|1273.5|1292.5|1292|1293.5|1293|1273.5|1273|733916
1614938400000|2021-03-05 10:00:00|1293|1292.5|1292|1291|1296|1295|1289|1288|609666
1614942000000|2021-03-05 11:00:00|1291.5|1290.5|1297|1296.5|1299|1298.5|1291.5|1290.5|380939
1614945600000|2021-03-05 12:00:00|1297.5|1297|1291.5|1291|1297.5|1297|1289.5|1289|371118
1614949200000|2021-03-05 13:00:00|1292|1291.5|1286.5|1286|1292|1291.5|1282|1281.5|990357
1614952800000|2021-03-05 14:00:00|1287|1286.5|1288.5|1287.5|1293.5|1293|1283.5|1283|1528822
1614956400000|2021-03-05 15:00:00|1288|1287|1282|1281.5|1294|1293.5|1280.5|1280|1259919
1614960000000|2021-03-05 16:00:00|1282.5|1282|1279|1275|1283|1282|1277|1275|393348
1615190400000|2021-03-08 08:00:00|1288|1270|1304|1303|1305|1304.5|1278|1270|1450852
1615194000000|2021-03-08 09:00:00|1303.5|1302.5|1296|1295|1303.5|1303|1293|1292|483049
1615197600000|2021-03-08 10:00:00|1295.5|1294|1299|1298|1302|1301|1294.5|1293.5|608750
1615201200000|2021-03-08 11:00:00|1299.5|1298.5|1299.5|1299|1300.5|1300|1294.5|1294|416107
1615204800000|2021-03-08 12:00:00|1299|1298.5|1295.5|1294.5|1300|1299.5|1294|1293.5|389370
1615208400000|2021-03-08 13:00:00|1295|1295|1299.5|1298.5|1300|1299.5|1294|1293|486780
1615212000000|2021-03-08 14:00:00|1299|1299|1297|1296|1302|1301.5|1294|1293.5|930965
1615215600000|2021-03-08 15:00:00|1297.5|1296.5|1297.5|1297|1301|1300.5|1294|1293|1410693
1615219200000|2021-03-08 16:00:00|1298|1297.5|1297|1296.5|1299.5|1299|1295|1294.5|762310
1615276800000|2021-03-09 08:00:00|1304.5|1281.5|1285|1284.5|1304.5|1291|1276.5|1276|1709937
1615280400000|2021-03-09 09:00:00|1284.5|1284|1284|1283|1288.5|1288|1282.5|1282|808883
1615284000000|2021-03-09 10:00:00|1284.5|1283.5|1284|1283|1288|1287.5|1283|1282.5|678202
1615287600000|2021-03-09 11:00:00|1283.5|1282.5|1282|1281|1286|1285.5|1281.5|1281|521813
1615291200000|2021-03-09 12:00:00|1281.5|1281.5|1279.5|1279|1284.5|1284|1278|1277|523349
1615294800000|2021-03-09 13:00:00|1280|1279.5|1286|1285|1286.5|1286|1279|1278.5|581575
1615298400000|2021-03-09 14:00:00|1286.5|1285.5|1279.5|1278.5|1288|1287.5|1270|1269.5|1938473
1615302000000|2021-03-09 15:00:00|1280|1279|1291.5|1291|1292.5|1292|1279.5|1278.5|1628830
1615305600000|2021-03-09 16:00:00|1292|1291.5|1297|1296|1297|1296.5|1291.5|1291|633504
1615363200000|2021-03-10 08:00:00|1306|1288.5|1318.5|1317.5|1327|1326|1298.5|1288.5|2595940
1615366800000|2021-03-10 09:00:00|1319|1317|1319|1318.5|1323|1322|1316|1315|688276
1615370400000|2021-03-10 10:00:00|1318.5|1318|1312|1311.5|1320.5|1320|1311|1310.5|573386
1615374000000|2021-03-10 11:00:00|1311.5|1311|1310.5|1309.5|1315|1314|1306.5|1305|574218
1615377600000|2021-03-10 12:00:00|1310|1309|1305.5|1304.5|1310|1309.5|1304.5|1303.5|373730
1615381200000|2021-03-10 13:00:00|1305|1305|1298|1297.5|1305.5|1305|1292.5|1292|874662
1615384800000|2021-03-10 14:00:00|1297.5|1297|1293|1292|1299|1298.5|1290|1289.5|1556861
1615388400000|2021-03-10 15:00:00|1293.5|1292.5|1285|1284.5|1293.5|1293|1277.5|1277|2162200
1615392000000|2021-03-10 16:00:00|1285.5|1285|1285|1284|1287.5|1287|1283.5|1283|526398
1615449600000|2021-03-11 08:00:00|1287.5|1284.5|1272|1271.5|1287.5|1285|1268|1267|2172679
1615453200000|2021-03-11 09:00:00|1272.5|1272|1262.5|1261.5|1273|1272.5|1262|1261.5|1468778
1615456800000|2021-03-11 10:00:00|1263|1262|1252.5|1251.5|1265.5|1264.5|1249|1248.5|2079748
1615460400000|2021-03-11 11:00:00|1252|1251|1250.5|1249.5|1253.5|1252.5|1247.5|1246.5|985498
1615464000000|2021-03-11 12:00:00|1250|1249|1235|1234.5|1250.5|1250|1234|1233.5|1101116
1615467600000|2021-03-11 13:00:00|1235.5|1234|1245|1244|1246.5|1246|1232|1231.5|1988230
1615471200000|2021-03-11 14:00:00|1244.5|1244.5|1239.5|1239|1246.5|1246|1231|1230.5|2222575
1615474800000|2021-03-11 15:00:00|1240|1239.5|1238|1237.5|1245|1244.5|1237|1236.5|1906851
1615478400000|2021-03-11 16:00:00|1237.5|1237|1236.5|1236|1238|1237.5|1235|1234|676795
1615536000000|2021-03-12 08:00:00|1211|1204.5|1198|1197.5|1211|1208|1181|1180.5|5779625
1615539600000|2021-03-12 09:00:00|1197.5|1197|1202.5|1201.5|1216.5|1216|1196.5|1195.5|2602968
1615543200000|2021-03-12 10:00:00|1202|1201|1203|1202|1205.5|1205|1196|1195.5|1210404
1615546800000|2021-03-12 11:00:00|1202.5|1201.5|1199.5|1198.5|1205|1204.5|1199|1198.5|1538088
1615550400000|2021-03-12 12:00:00|1199|1198|1197.5|1196.5|1201.5|1200.5|1196.5|1196|1058010
1615554000000|2021-03-12 13:00:00|1198|1197|1197|1196.5|1205|1204.5|1195.5|1195|1830186
1615557600000|2021-03-12 14:00:00|1196.5|1196|1216|1215|1218|1217.5|1192.5|1191.5|1912101
1615561200000|2021-03-12 15:00:00|1215.5|1214.5|1208.5|1208|1216|1215.5|1203.5|1203|1605545
1615564800000|2021-03-12 16:00:00|1208|1207.5|1206|1205|1209.5|1208.5|1205|1204.5|736805
1615795200000|2021-03-15 08:00:00|1324|1083|1205|1204|1324|1211|1200|1082.5|1946006
1615798800000|2021-03-15 09:00:00|1205.5|1204.5|1196|1195|1208|1207|1194.5|1194|999211
1615802400000|2021-03-15 10:00:00|1196.5|1195.5|1194.5|1194|1197.5|1196.5|1191.5|1191|1261502
1615806000000|2021-03-15 11:00:00|1194|1193.5|1195.5|1195|1198.5|1198|1193.5|1193|832425
1615809600000|2021-03-15 12:00:00|1196|1194.5|1198|1197|1198|1197.5|1192.5|1192|515881
1615813200000|2021-03-15 13:00:00|1197.5|1197.5|1195|1194|1200.5|1200|1192.5|1192|1217935
1615816800000|2021-03-15 14:00:00|1194.5|1194.5|1197|1196.5|1203.5|1203|1193.5|1193|1160778
1615820400000|2021-03-15 15:00:00|1196.5|1196|1194|1193|1199|1198.5|1189.5|1189|1324163
1615824000000|2021-03-15 16:00:00|1193.5|1193.5|1196.5|1191.5|1196.5|1196|1193.5|1191.5|582117
1615881600000|2021-03-16 08:00:00|1224|1188.5|1217.5|1217|1224.5|1223.5|1210|1188.5|2602489
1615885200000|2021-03-16 09:00:00|1218|1217.5|1210|1209|1220|1219.5|1204.5|1203.5|1724193
1615888800000|2021-03-16 10:00:00|1210.5|1209.5|1214.5|1214|1218.5|1217.5|1208.5|1208|954481
1615892400000|2021-03-16 11:00:00|1213.5|1213|1215|1214.5|1216.5|1215.5|1212|1211.5|581643
1615896000000|2021-03-16 12:00:00|1215.5|1215|1216|1215.5|1216.5|1215.5|1211.5|1211|547347
1615899600000|2021-03-16 13:00:00|1215.5|1215|1206.5|1205.5|1217.5|1217|1204.5|1204|1010001
1615903200000|2021-03-16 14:00:00|1206|1205|1195|1194|1206.5|1205|1194.5|1194|1421701
1615906800000|2021-03-16 15:00:00|1195.5|1194.5|1197|1196.5|1197|1196.5|1191|1190.5|2054130
1615910400000|2021-03-16 16:00:00|1196.5|1196|1193|1191|1196.5|1196|1192.5|1191|482476
1615968000000|2021-03-17 08:00:00|1321.5|1095|1195.5|1195|1321.5|1201.5|1180.5|1094.5|2876006
1615971600000|2021-03-17 09:00:00|1195|1194.5|1196.5|1195.5|1197|1196.5|1192|1191|967722
1615975200000|2021-03-17 10:00:00|1196|1196|1196|1195.5|1197|1196.5|1191|1190|797215
1615978800000|2021-03-17 11:00:00|1195.5|1195|1194|1193.5|1196.5|1196|1186.5|1186|1536315
1615982400000|2021-03-17 12:00:00|1193.5|1193|1194.5|1194|1198|1197.5|1192.5|1192|700467
1615986000000|2021-03-17 13:00:00|1195|1194.5|1203.5|1202.5|1206.5|1206|1191.5|1191|1596732
1615989600000|2021-03-17 14:00:00|1204|1203|1199|1198|1204.5|1204|1195|1194.5|1540955
1615993200000|2021-03-17 15:00:00|1199.5|1198.5|1205|1204|1210|1209.5|1198.5|1198|1715900
1615996800000|2021-03-17 16:00:00|1205.5|1204.5|1211.5|1203|1211.5|1206|1203|1202|738908
1616054400000|2021-03-18 08:00:00|1304.5|1092|1226|1225|1304.5|1229|1213|1092|2448943
1616058000000|2021-03-18 09:00:00|1225.5|1225.5|1224.5|1224|1230.5|1230|1220.5|1220|1333761
1616061600000|2021-03-18 10:00:00|1224|1223.5|1226|1225.5|1228|1227.5|1223|1222.5|913717
1616065200000|2021-03-18 11:00:00|1226.5|1226|1234.5|1233.5|1235|1234|1226.5|1226|1011559
1616068800000|2021-03-18 12:00:00|1235|1234|1233|1232.5|1236.5|1236|1229.5|1229|732645
1616072400000|2021-03-18 13:00:00|1232.5|1232|1234.5|1234|1237.5|1237|1231.5|1231|1092121
1616076000000|2021-03-18 14:00:00|1234|1233.5|1238.5|1237.5|1240|1239.5|1232.5|1232|1362417
1616079600000|2021-03-18 15:00:00|1238|1238|1239|1238|1243.5|1243|1237|1236.5|2257995
1616083200000|2021-03-18 16:00:00|1238.5|1238.5|1242|1227|1242|1238.5|1233.5|1227|636667
1616140800000|2021-03-19 08:00:00|1241.5|1213|1214|1213|1241.5|1227.5|1213|1212|5656854
1616144400000|2021-03-19 09:00:00|1214.5|1213.5|1214|1213.5|1218.5|1218|1210|1209.5|819857
1616148000000|2021-03-19 10:00:00|1214.5|1214|1216.5|1216|1218.5|1218|1208.5|1208|922366
1616151600000|2021-03-19 11:00:00|1216|1215.5|1213|1212|1216.5|1216|1208|1207.5|708507
1616155200000|2021-03-19 12:00:00|1212.5|1212.5|1217|1216.5|1218|1217.5|1210|1209.5|668906
1616158800000|2021-03-19 13:00:00|1216.5|1216|1206.5|1205.5|1217.5|1217|1201.5|1201|1551414
1616162400000|2021-03-19 14:00:00|1206|1206|1208|1207.5|1209|1208.5|1203|1202.5|1545545
1616166000000|2021-03-19 15:00:00|1208.5|1208|1209|1208.5|1212|1211.5|1206|1205.5|1153294
1616169600000|2021-03-19 16:00:00|1208.5|1208|1213.5|1212|1215|1214.5|1208.5|1208|554670
1616400000000|2021-03-22 08:00:00|1220.5|1196.5|1214.5|1214|1220.5|1217|1196.5|1195|1861723
1616403600000|2021-03-22 09:00:00|1215|1214.5|1216.5|1216|1218|1217.5|1212.5|1212|1130884
1616407200000|2021-03-22 10:00:00|1216|1215.5|1216.5|1215.5|1222.5|1222|1215|1214.5|790193
1616410800000|2021-03-22 11:00:00|1216|1215|1210.5|1210|1216.5|1216|1209|1208.5|733947
1616414400000|2021-03-22 12:00:00|1211|1210.5|1211|1210.5|1212.5|1212|1208|1207.5|726202
1616418000000|2021-03-22 13:00:00|1210.5|1210|1208|1207|1211|1210.5|1204|1203.5|1289316
1616421600000|2021-03-22 14:00:00|1208.5|1207.5|1208.5|1208|1212|1211|1205.5|1205|1405998
1616425200000|2021-03-22 15:00:00|1208|1207.5|1210.5|1210|1211.5|1210.5|1205.5|1205|1344157
1616428800000|2021-03-22 16:00:00|1211|1210.5|1209.5|1209|1211.5|1211|1209|1208.5|489737
1616486400000|2021-03-23 08:00:00|1217|1200.5|1226|1225.5|1226|1225.5|1204|1198|1325565
1616490000000|2021-03-23 09:00:00|1225.5|1225|1223.5|1223|1228.5|1228|1222|1221.5|1032747
1616493600000|2021-03-23 10:00:00|1223|1222.5|1221|1220.5|1227|1226.5|1219.5|1219|1053683
1616497200000|2021-03-23 11:00:00|1221.5|1221|1218|1217|1221.5|1221|1218|1217|549392
1616500800000|2021-03-23 12:00:00|1218.5|1217.5|1215|1214.5|1219|1218.5|1212.5|1212|616662
1616504400000|2021-03-23 13:00:00|1215.5|1215|1223|1222|1223.5|1223|1214.5|1214|712616
1616508000000|2021-03-23 14:00:00|1222.5|1222.5|1215.5|1215|1224|1223.5|1211.5|1211|1007879
1616511600000|2021-03-23 15:00:00|1216|1215.5|1220|1219.5|1222|1221.5|1213|1212.5|844982
1616515200000|2021-03-23 16:00:00|1220.5|1220|1220.5|1219.5|1221|1220|1218.5|1218|334403
1616572800000|2021-03-24 08:00:00|1227|1193.5|1208.5|1207.5|1227|1208.5|1197|1193.5|1349637
1616576400000|2021-03-24 09:00:00|1208|1207|1209|1208.5|1213|1212|1207|1206.5|443745
1616580000000|2021-03-24 10:00:00|1209.5|1209|1216|1215.5|1218|1217.5|1209.5|1209|453980
1616583600000|2021-03-24 11:00:00|1216.5|1216|1211.5|1211|1220|1219.5|1210.5|1209.5|558417
1616587200000|2021-03-24 12:00:00|1211|1210.5|1210|1209.5|1213.5|1213|1209|1208.5|552598
1616590800000|2021-03-24 13:00:00|1210.5|1210|1214|1213|1222|1221.5|1210.5|1210|889165
1616594400000|2021-03-24 14:00:00|1213.5|1213.5|1222.5|1222|1223|1222.5|1213.5|1213|954818
1616598000000|2021-03-24 15:00:00|1223|1221.5|1219.5|1219|1223.5|1223|1216.5|1216|888920
1616601600000|2021-03-24 16:00:00|1220|1219.5|1227.5|1222.5|1227.5|1224.5|1220|1219.5|511625
1616659200000|2021-03-25 08:00:00|1231.5|1211.5|1221|1220.5|1231.5|1222.5|1209.5|1208.5|995608
1616662800000|2021-03-25 09:00:00|1221.5|1220|1224|1223.5|1224.5|1224|1220|1219.5|596772
1616666400000|2021-03-25 10:00:00|1224.5|1224|1223.5|1223|1227.5|1227|1222.5|1222|503620
1616670000000|2021-03-25 11:00:00|1222|1221.5|1215|1214|1224|1223.5|1213|1212.5|751626
1616673600000|2021-03-25 12:00:00|1215.5|1214.5|1214.5|1214|1217|1216.5|1212|1211|505106
1616677200000|2021-03-25 13:00:00|1214|1213.5|1218.5|1218|1229|1228.5|1212|1211.5|2270084
1616680800000|2021-03-25 14:00:00|1218|1217.5|1221.5|1220.5|1229|1228.5|1217|1216.5|1100034
1616684400000|2021-03-25 15:00:00|1221|1221|1232.5|1232|1232.5|1232|1214|1213.5|2742466
1616688000000|2021-03-25 16:00:00|1232|1231.5|1232|1231|1233.5|1233|1229|1228.5|677613
1616745600000|2021-03-26 08:00:00|1251|1224.5|1241|1240|1255|1254|1240|1224.5|1554493
1616749200000|2021-03-26 09:00:00|1241.5|1240.5|1241|1240.5|1244|1243.5|1239|1238.5|661916
1616752800000|2021-03-26 10:00:00|1241.5|1241|1242.5|1242|1243.5|1243|1240|1239.5|430466
1616756400000|2021-03-26 11:00:00|1242|1241.5|1247|1246.5|1247|1246.5|1242|1241.5|340769
1616760000000|2021-03-26 12:00:00|1246.5|1246|1244.5|1244|1247.5|1247|1243.5|1243|230648
1616763600000|2021-03-26 13:00:00|1245|1243.5|1250.5|1249.5|1252.5|1252|1244|1243.5|881085
1616767200000|2021-03-26 14:00:00|1251|1250|1252.5|1252|1258.5|1258|1250.5|1250|947027
1616770800000|2021-03-26 15:00:00|1253|1252.5|1248|1247.5|1253.5|1253|1247.5|1247|737619
1616774400000|2021-03-26 16:00:00|1247.5|1247|1246|1245.5|1248.5|1248|1245|1244.5|256658
1617001200000|2021-03-29 07:00:00|1260.5|1247|1075|1074|1260.5|1247|1071.5|1070|15415515
1617004800000|2021-03-29 08:00:00|1075.5|1074.5|1085|1084.5|1090.5|1090|1065|1064.5|8352601
1617008400000|2021-03-29 09:00:00|1085.5|1085|1079.5|1079|1086|1085.5|1071|1070.5|4993492
1617012000000|2021-03-29 10:00:00|1080|1079.5|1074|1073|1084|1083.5|1064.5|1063.5|3726973
1617015600000|2021-03-29 11:00:00|1074.5|1073.5|1066|1065.5|1077.5|1077|1063.5|1063|2927007
1617019200000|2021-03-29 12:00:00|1065.5|1065|1044.5|1043.5|1069|1068.5|1036|1035|6579680
1617022800000|2021-03-29 13:00:00|1045|1044|1053|1052|1056.5|1056|1037.5|1037|6376396
1617026400000|2021-03-29 14:00:00|1052.5|1052.5|1053|1052|1073|1072.5|1051|1050|9294760
1617030000000|2021-03-29 15:00:00|1053.5|1052.5|1086.5|1057.5|1086.5|1077.5|1053.5|1052|4510237
1617087600000|2021-03-30 07:00:00|1083.5|1063.5|1087.5|1087|1092.5|1092|1067.5|1030|4504416
1617091200000|2021-03-30 08:00:00|1087|1086.5|1087|1086|1096|1095.5|1087|1086|2705790
1617094800000|2021-03-30 09:00:00|1087.5|1086.5|1043|1042|1088.5|1088|1028.5|1026.5|9616811
1617098400000|2021-03-30 10:00:00|1042.5|1041.5|1050.5|1050|1058|1057|1036.5|1036|4957743
1617102000000|2021-03-30 11:00:00|1050|1049.5|1051|1050.5|1053.5|1053|1046.5|1045.5|3013441
1617105600000|2021-03-30 12:00:00|1050.5|1050|1038.5|1037.5|1053|1052.5|1035.5|1035|3743387
1617109200000|2021-03-30 13:00:00|1038|1038|1038|1037|1045.5|1044.5|1036|1035.5|4208089
1617112800000|2021-03-30 14:00:00|1037.5|1037.5|1038.5|1038|1041|1040.5|1028.5|1028|6910325
1617116400000|2021-03-30 15:00:00|1039|1038.5|1040|1039.5|1043|1042.5|1036.5|1036|2058502
1617174000000|2021-03-31 07:00:00|1036.5|1025.5|1024|1023|1037|1036.5|1022|1021.5|3902290
1617177600000|2021-03-31 08:00:00|1024.5|1023.5|1016|1015.5|1024.5|1024|1012|1011.5|3506891
1617181200000|2021-03-31 09:00:00|1016.5|1015|1008.5|1008|1020|1019.5|1008.5|1008|3250058
1617184800000|2021-03-31 10:00:00|1009|1008.5|1011.5|1011|1015|1014.5|1006.5|1006|3073475
1617188400000|2021-03-31 11:00:00|1012|1011.5|1005|1004.5|1012|1011.5|1004|1003.5|2375115
1617192000000|2021-03-31 12:00:00|1004.5|1004|998.8|998.4|1005|1004.5|992.6|992.2|5526862
1617195600000|2021-03-31 13:00:00|999|998.6|1002.5|1002|1008.5|1008|998.4|998.2|3119552
1617199200000|2021-03-31 14:00:00|1003|1002.5|996.6|996.2|1006|1005.5|995.2|995|3194963
1617202800000|2021-03-31 15:00:00|996.8|996.4|993|980.2|996.8|996.6|991.6|980.2|1589782
1617260400000|2021-04-01 07:00:00|997.2|995|1015|1014|1026|1025.5|987.2|986.2|5370160
1617264000000|2021-04-01 08:00:00|1014.5|1014.5|1022|1021.5|1024.5|1024|1011|1010.5|2690486
1617267600000|2021-04-01 09:00:00|1022.5|1022|1012|1011.5|1022.5|1022|1009.5|1009|2247488
1617271200000|2021-04-01 10:00:00|1012.5|1012|1011|1010.5|1013|1012.5|1007|1006|1670482
1617274800000|2021-04-01 11:00:00|1010.5|1010|1011|1010.5|1012.5|1012|1008.5|1008|1211747
1617278400000|2021-04-01 12:00:00|1011.5|1011|1011.5|1011|1012|1011|1006.5|1006|1404479
1617282000000|2021-04-01 13:00:00|1011|1010.5|1015.5|1015|1018|1017.5|1010|1009.5|1812215
1617285600000|2021-04-01 14:00:00|1016|1015.5|1022.5|1022|1026.5|1026|1016|1015.5|2301549
1617289200000|2021-04-01 15:00:00|1023|1022.5|1020|1019|1023.5|1023|1017.5|1017|1140093
1617692400000|2021-04-06 07:00:00|1044|1036|1013.5|1013|1044|1040|982.8|982|11402200
1617696000000|2021-04-06 08:00:00|1013|1012.5|1022|1021.5|1023|1022|1012|1011.5|2750862
1617699600000|2021-04-06 09:00:00|1022.5|1022|1030|1029.5|1032.5|1032|1019|1018.5|2297723
1617703200000|2021-04-06 10:00:00|1030.5|1030|1026|1025.5|1036|1035.5|1023|1022.5|2735381
1617706800000|2021-04-06 11:00:00|1025.5|1025|1025|1024.5|1028.5|1028|1019.5|1019|2582329
1617710400000|2021-04-06 12:00:00|1024.5|1024|1016|1015.5|1027|1026.5|1015|1014.5|2506012
1617714000000|2021-04-06 13:00:00|1016.5|1015|1015|1014.5|1017|1016.5|1010.5|1010|4683198
1617717600000|2021-04-06 14:00:00|1014.5|1014|1014.5|1014|1018.5|1018|1013|1012.5|4739093
1617721200000|2021-04-06 15:00:00|1014|1013.5|1015.5|1015|1017.5|1017|1009.5|1009|1713865
1617778800000|2021-04-07 07:00:00|1021.5|1000.5|1014.5|1014|1021.5|1020|1007.5|1000.5|3081983
1617782400000|2021-04-07 08:00:00|1014|1013.5|1004.5|1004|1014.5|1014|1004|1003.5|2394307
1617786000000|2021-04-07 09:00:00|1005|1004.5|1008|1007.5|1011.5|1011|1005|1004.5|1432308
1617789600000|2021-04-07 10:00:00|1008.5|1008|1010.5|1010|1013.5|1013|1008|1007.5|1081425
1617793200000|2021-04-07 11:00:00|1011|1010.5|1012|1011.5|1014|1013.5|1010.5|1010|1003092
1617796800000|2021-04-07 12:00:00|1011.5|1011|1010|1009.5|1014|1013.5|1008|1007.5|1325587
1617800400000|2021-04-07 13:00:00|1009.5|1009|1011|1010.5|1017|1016.5|1009.5|1009|2192204
1617804000000|2021-04-07 14:00:00|1011.5|1011|1011.5|1011|1015|1014|1007|1006.5|2492782
1617807600000|2021-04-07 15:00:00|1011|1010.5|1013|1008.5|1013|1011.5|1009.5|1008.5|1306407
1617865200000|2021-04-08 07:00:00|1020.5|1002.5|1013|1012|1024.5|1016.5|1009.5|1002.5|1851004
1617868800000|2021-04-08 08:00:00|1012.5|1011.5|1007|1006|1013|1012.5|1006.5|1006|1302744
1617872400000|2021-04-08 09:00:00|1006.5|1006.5|1008.5|1008|1010|1009.5|1006.5|1006|969713
1617876000000|2021-04-08 10:00:00|1009|1008.5|1005|1004.5|1010|1009.5|1004.5|1004|805652
1617879600000|2021-04-08 11:00:00|1005.5|1005|1006|1005.5|1007|1006.5|1003|1002.5|871017
1617883200000|2021-04-08 12:00:00|1006.5|1006|1006|1005.5|1007|1006.5|1004.5|1004|711317
1617886800000|2021-04-08 13:00:00|1005.5|1005|1006.5|1006|1010|1009.5|1004|1003.5|1398776
1617890400000|2021-04-08 14:00:00|1007|1006.5|1007.5|1007|1008|1007.5|1002.5|1002|1483454
1617894000000|2021-04-08 15:00:00|1008|1007.5|1010.5|997.6|1012.5|1008|1003.5|997.6|1173175
1617951600000|2021-04-09 07:00:00|1015.5|997.8|993.6|993.2|1015.5|1007.5|989.6|989.2|5931215
1617955200000|2021-04-09 08:00:00|993.8|993.4|988.4|988.2|994.2|994|988.4|988.2|3176404
1617958800000|2021-04-09 09:00:00|988.2|988|978.2|977.8|988.2|988|973.4|973.2|3872868
1617962400000|2021-04-09 10:00:00|978|978|982.4|982.2|983.6|983.4|977.6|977.4|1709203
1617966000000|2021-04-09 11:00:00|982.6|982.4|985.2|985|987.4|987.2|981|980.8|1389308
1617969600000|2021-04-09 12:00:00|985|984.8|979|978.6|985.2|985|978.2|978|1796386
1617973200000|2021-04-09 13:00:00|979.2|978.8|981|980.8|983.6|983.4|977.2|977|3547459
1617976800000|2021-04-09 14:00:00|981.2|980.6|980.8|980.6|983.4|983.2|978|977.8|3697189
1617980400000|2021-04-09 15:00:00|981|980.8|990|976.8|996|985.4|980.6|976.8|1022382
1618210800000|2021-04-12 07:00:00|991|977|976.2|975.8|991|985|968.8|968.4|2708634
1618214400000|2021-04-12 08:00:00|976|976|977.2|976.8|979.2|978.8|973.8|973.6|1347015
1618218000000|2021-04-12 09:00:00|977|976.6|976|975.8|982.2|981.8|974.2|974|1847893
1618221600000|2021-04-12 10:00:00|975.8|975.6|982.6|982.2|984.4|984|975.8|975.6|1236158
1618225200000|2021-04-12 11:00:00|982.4|982|982.8|982.6|983.4|983.2|979.4|979.2|828497
1618228800000|2021-04-12 12:00:00|982.6|982.4|985.2|985|985.2|985|981.2|981|1073343
1618232400000|2021-04-12 13:00:00|985.4|985.2|986|985.8|986.4|986.2|980.4|980.2|2047395
1618236000000|2021-04-12 14:00:00|985.8|985.6|985.8|985.6|988|987.8|982.2|982|1650168
1618239600000|2021-04-12 15:00:00|986|985.8|985.2|984.4|986.4|986.2|983.4|983.2|461061
1618297200000|2021-04-13 07:00:00|984|950|979|978.8|985.2|984.4|974.4|950|2992670
1618300800000|2021-04-13 08:00:00|978.8|978.6|987.6|987|989.6|989.4|977.2|977|1171266
1618304400000|2021-04-13 09:00:00|987.8|987.2|991.4|991.2|991.8|991.6|986.2|986|1310758
1618308000000|2021-04-13 10:00:00|991.6|991.4|990|989.8|991.6|991.4|988.8|988.4|1329809
1618311600000|2021-04-13 11:00:00|989.8|989.6|979.8|979.6|989.8|989.6|979.4|979.2|1413944
1618315200000|2021-04-13 12:00:00|980|979.8|979.4|979.2|980.4|980.2|976.4|976|1729649
1618318800000|2021-04-13 13:00:00|979.2|979|975.8|975.4|980.4|980.2|972.4|972.2|3092295
1618322400000|2021-04-13 14:00:00|976|975.6|979.4|979.2|980.6|980.2|975.2|975|1905185
1618326000000|2021-04-13 15:00:00|979.2|979|981.6|976.6|981.6|981|978.4|976.6|500667
1618383600000|2021-04-14 07:00:00|985.6|966.4|966.2|966|985.6|971.4|959.8|959.6|3734590
1618387200000|2021-04-14 08:00:00|966.4|966.2|973.8|973.4|975.2|975|966|965.6|1517061
1618390800000|2021-04-14 09:00:00|973.6|973.2|973.8|973.6|976.4|976.2|972.6|972.2|1558965
1618394400000|2021-04-14 10:00:00|974|973.8|975.2|975|979.4|979.2|971.2|971|1374361
1618398000000|2021-04-14 11:00:00|975.4|974.8|974.2|974|977.4|977|970|969.8|2227365
1618401600000|2021-04-14 12:00:00|974|973.8|971|970.6|976|975.6|970|969.6|1674665
1618405200000|2021-04-14 13:00:00|970.8|970.8|977.2|977|977.6|977.4|970|969.6|2448818
1618408800000|2021-04-14 14:00:00|977|976.8|984.4|984.2|986.6|986.4|976.8|976.6|2621523
1618412400000|2021-04-14 15:00:00|984.6|984.4|984.4|983.4|985|984.8|982.8|982.6|894769
1618470000000|2021-04-15 07:00:00|994.8|978|987.8|987.6|994.8|993.6|980.6|950|2966545
1618473600000|2021-04-15 08:00:00|988|987.8|983.8|983.4|994.4|994|983.6|983.4|1602340
1618477200000|2021-04-15 09:00:00|983.6|983.2|983.8|983.6|986.6|986.4|983.2|983|714900
1618480800000|2021-04-15 10:00:00|984|983.8|981.4|981.2|984|983.8|981|980.8|530411
1618484400000|2021-04-15 11:00:00|981.6|981.4|982.2|982|983|982.6|979.8|979.6|1024301
1618488000000|2021-04-15 12:00:00|982.4|982.2|984.8|984.6|985.8|985.4|981.6|981.4|626074
1618491600000|2021-04-15 13:00:00|984.6|984.4|979|978.6|986.6|986.4|975.8|975.6|1753278
1618495200000|2021-04-15 14:00:00|979.2|978.8|980|979.8|980.2|980|975.2|975|1832470
1618498800000|2021-04-15 15:00:00|979.8|979.6|987.2|969.4|987.2|981.6|979.4|969.2|735731
1618556400000|2021-04-16 07:00:00|996.4|978|984.6|984.2|996.4|991|984.2|978|2102453
1618560000000|2021-04-16 08:00:00|984.8|984.4|987|986.8|987.8|987.6|982|981.6|681563
1618563600000|2021-04-16 09:00:00|986.8|986.6|990.8|990.6|991|990.8|986|985.8|910312
1618567200000|2021-04-16 10:00:00|990.6|990.4|983.6|983.4|990.8|990.6|983.4|983.2|583330
1618570800000|2021-04-16 11:00:00|983.4|983.2|983.4|983|985|984.8|981.8|981.6|473507
1618574400000|2021-04-16 12:00:00|983.2|982.8|982|981.6|984|983.8|981.4|981|587177
1618578000000|2021-04-16 13:00:00|981.8|981.4|980.2|979.8|982|981.8|978.4|978.2|1255514
1618581600000|2021-04-16 14:00:00|980|980|988.6|988.4|988.8|988.6|979.2|978.8|1580151
1618585200000|2021-04-16 15:00:00|988.4|988.2|988.2|987.8|989.6|989.4|987.2|987|455604
1618815600000|2021-04-19 07:00:00|989.2|973.8|981.2|981|1003.5|991.8|980.8|973.8|1935054
1618819200000|2021-04-19 08:00:00|981|980.8|975.8|975.4|982.4|982|975|974.8|1356673
1618822800000|2021-04-19 09:00:00|975.6|975.2|976.2|976|976.8|976.6|974.2|973.6|1041881
1618826400000|2021-04-19 10:00:00|976.4|976.2|977|976.6|979.4|979.2|975.2|975|539232
1618830000000|2021-04-19 11:00:00|976.8|976.8|977.6|977.4|981.6|981.2|976|975.8|635592
1618833600000|2021-04-19 12:00:00|977.8|977.6|978.4|978.2|979|978.8|975.8|975.6|582001
1618837200000|2021-04-19 13:00:00|978.2|978|981.8|981.6|983.8|983.4|976.2|976|998717
1618840800000|2021-04-19 14:00:00|981.6|981.4|976.2|975.8|981.8|981.6|975.8|975.6|1141605
1618844400000|2021-04-19 15:00:00|976.4|976|977.2|977|977.6|977.4|975.2|975|454985
1618902000000|2021-04-20 07:00:00|980|977.8|962.4|962|980|978.6|962.2|962|1772712
1618905600000|2021-04-20 08:00:00|962.2|961.8|961|960.6|965.6|965.4|959.6|959.4|1338576
1618909200000|2021-04-20 09:00:00|961.2|960.8|953.8|953.4|961.4|961.2|953.6|953.2|1624984
1618912800000|2021-04-20 10:00:00|954|953.6|953|952.8|957.4|957.2|950.2|950|1668770
1618916400000|2021-04-20 11:00:00|953.2|953|951.4|951.2|954.2|953.8|949|948.8|1744582
1618920000000|2021-04-20 12:00:00|951.6|951.4|955.2|955|955.8|955.6|948.8|948.6|1225424
1618923600000|2021-04-20 13:00:00|955.4|955.2|947.4|947.2|958.2|958|946.2|946|1948613
1618927200000|2021-04-20 14:00:00|947.2|947|943.6|943.4|952|951.8|941.6|941.2|3329279
1618930800000|2021-04-20 15:00:00|943.8|943.2|942.6|941.8|944.4|944.2|941.2|941|991428
1618988400000|2021-04-21 07:00:00|942.8|941.6|937.6|937.4|944|943.2|929.8|929.6|3057648
1618992000000|2021-04-21 08:00:00|937.4|937.2|934.6|934.2|938.6|938.4|933.2|933|1336490
1618995600000|2021-04-21 09:00:00|934.8|934.4|928.8|928.6|935.4|935.2|927.8|927.6|1747068
1618999200000|2021-04-21 10:00:00|929|928.8|931.8|931.4|933.6|933.4|928.6|928.4|1207661
1619002800000|2021-04-21 11:00:00|931.6|931.2|926.8|926.4|931.8|931.4|926.6|926.4|988370
1619006400000|2021-04-21 12:00:00|927|926.6|921.8|921.6|927|926.8|919.6|919.4|1983216
1619010000000|2021-04-21 13:00:00|922|921.8|927|926.6|928.4|928|915.2|915|2894949
1619013600000|2021-04-21 14:00:00|927.2|926.8|939.4|939.2|940|939.8|926.8|926.4|3312289
1619017200000|2021-04-21 15:00:00|939.6|939.4|938|937.6|943.8|943.6|937.8|937.4|1067621
1619074800000|2021-04-22 07:00:00|911.8|911.4|891.2|890.8|915|914.2|883.8|882.4|12270628
1619078400000|2021-04-22 08:00:00|891.4|891|883|882.6|898|897.2|882|881.6|7639005
1619082000000|2021-04-22 09:00:00|882.8|882.4|884.6|884.4|889|888.6|873.8|873.4|5566889
1619085600000|2021-04-22 10:00:00|884.8|884.6|885|884.4|885.8|885.4|876.6|876.2|4290222
1619089200000|2021-04-22 11:00:00|884.8|884.6|890.6|890.2|891.2|890.8|876.8|876|3695551
1619092800000|2021-04-22 12:00:00|890.8|890.4|894.2|893.6|897.4|897|890.4|890.2|3489222
1619096400000|2021-04-22 13:00:00|894.4|893.8|926.8|925.8|935.8|935.4|893.8|893.6|7244126
1619100000000|2021-04-22 14:00:00|927|926|917|916.6|927|926.4|912.2|912|4919532
1619103600000|2021-04-22 15:00:00|916.8|916.4|925.8|921.4|925.8|921.6|916|915.8|1524940
1619161200000|2021-04-23 07:00:00|921.6|913.4|904|903.6|921.6|917|894|893.4|4173761
1619164800000|2021-04-23 08:00:00|904.2|903.8|911.8|911.2|917|916.8|899.6|899.2|3052345
1619168400000|2021-04-23 09:00:00|912|911.4|911.4|911|916|915.6|906.8|906.4|2362409
1619172000000|2021-04-23 10:00:00|911.2|910.8|914.8|914.2|920|919.6|909|908.6|2553759
1619175600000|2021-04-23 11:00:00|914.6|914.4|909.6|909.4|915.4|915|909|908.6|1577567
1619179200000|2021-04-23 12:00:00|909.8|909.6|907.2|906.8|912.2|911.8|904.4|904|2037343
1619182800000|2021-04-23 13:00:00|907.4|907|921|920.6|921.6|921.4|905.2|905|3396133
1619186400000|2021-04-23 14:00:00|920.8|920.4|931|930.6|938.6|938.2|920.6|920.2|9606228
1619190000000|2021-04-23 15:00:00|930.8|930.8|956.6|936.8|956.6|941.8|930.8|930.6|1886472
1619420400000|2021-04-26 07:00:00|950|947|937|936.6|950.8|950.4|924.4|924|3261091
1619424000000|2021-04-26 08:00:00|937.2|936.8|941|940.6|944|943.6|934.8|934.6|2457167
1619427600000|2021-04-26 09:00:00|940.8|940.4|932.4|932|940.8|940.4|931.4|931.2|1784274
1619431200000|2021-04-26 10:00:00|932.2|931.8|925.6|925.2|934.6|934.2|925.4|925.2|2163889
1619434800000|2021-04-26 11:00:00|925.4|925.4|929.4|929.2|933.4|933.2|925.4|925.4|1760854
1619438400000|2021-04-26 12:00:00|929.6|929.4|933.6|933.2|938|937.6|929|928.6|1196563
1619442000000|2021-04-26 13:00:00|933.4|932.8|943|942.4|948.6|948.4|928.8|928.6|4020068
1619445600000|2021-04-26 14:00:00|942.8|942.2|941.6|941.2|944.2|943.8|938.4|938.2|2564045
1619449200000|2021-04-26 15:00:00|941.8|941.4|938.6|925|941.8|941.6|936.6|925|1126297
1619506800000|2021-04-27 07:00:00|941.8|937|939.6|939.4|946.6|946.2|932.2|931.2|4806955
1619510400000|2021-04-27 08:00:00|939.8|939.6|944.4|944|945.4|945.2|938|937.8|2017525
1619514000000|2021-04-27 09:00:00|944.2|943.8|938.8|938.6|947.2|946.8|937.4|937.2|2113480
1619517600000|2021-04-27 10:00:00|939|938.8|948|947.8|948.2|948|938.6|938.4|1715919
1619521200000|2021-04-27 11:00:00|948.2|948|954.4|954.2|955.4|955.2|946.2|946|2130782
1619524800000|2021-04-27 12:00:00|954.2|954|957.6|957.4|959.6|959.4|954|953.8|2325347
1619528400000|2021-04-27 13:00:00|957.8|957.6|961.8|961.6|964.8|964.2|955.8|955.6|3949403
1619532000000|2021-04-27 14:00:00|962|961.8|961.2|961|963.2|963|958.4|958|3916434
1619535600000|2021-04-27 15:00:00|961|960.8|960.2|959.8|961|960.8|957.4|957.2|1369884
1619593200000|2021-04-28 07:00:00|969.2|968.8|954.8|954.4|969.4|969.2|951.2|951|1995026
1619596800000|2021-04-28 08:00:00|954.6|954.2|959.2|959|960|959.8|952|951.6|2935785
1619600400000|2021-04-28 09:00:00|959|958.8|963|962.6|964.6|964.4|958|957.6|7465059
1619604000000|2021-04-28 10:00:00|963.2|962.8|963.4|963|966.2|966|962.6|962.4|823409
1619607600000|2021-04-28 11:00:00|963.6|963.2|964|963.8|966.8|966.6|963|962.8|5798316
1619611200000|2021-04-28 12:00:00|964.2|963.6|963.6|963.2|966|965.8|962|961.8|735840
1619614800000|2021-04-28 13:00:00|963.4|963.4|963.6|963.2|968.6|968.2|961.8|961.6|1446991
1619618400000|2021-04-28 14:00:00|963.4|963|974|973.8|975|974.8|963|962.8|2430236
1619622000000|2021-04-28 15:00:00|973.8|973.6|974|971.4|975.4|975.2|973|971.4|1460840
1619679600000|2021-04-29 07:00:00|972|970|967|966.6|974|973|959.8|959.2|1851596
1619683200000|2021-04-29 08:00:00|966.8|966.4|971.2|971|973.2|973|965.6|965.2|1962411
1619686800000|2021-04-29 09:00:00|971|970.8|971.8|971.6|973|972.8|968.4|968.2|1269981
1619690400000|2021-04-29 10:00:00|971.6|971.4|968.2|967.8|974|973.8|968|967.8|1292691
1619694000000|2021-04-29 11:00:00|968|968|967.2|966.8|968.2|968|964|963.8|1219476
1619697600000|2021-04-29 12:00:00|967|966.6|971.8|971.4|972|971.8|966.4|966.2|4204478
1619701200000|2021-04-29 13:00:00|971.6|971.2|967.8|967.2|973.4|973|967.8|967|2849642
1619704800000|2021-04-29 14:00:00|967.6|967|968.2|967.8|971.8|971.6|965.2|965|3121551
1619708400000|2021-04-29 15:00:00|968|967.6|965.4|965|970.6|970.4|965.4|965|1161472
1619766000000|2021-04-30 07:00:00|971.2|966.8|959.8|959.6|972|971.8|959.2|958.8|1970727
1619769600000|2021-04-30 08:00:00|959.6|959.4|961.8|961.4|963.2|962.8|956|955.8|783544
1619773200000|2021-04-30 09:00:00|961.6|961.2|960.8|960.6|966.4|966.2|960.6|960.4|1365078
1619776800000|2021-04-30 10:00:00|960.6|960.4|963|962.8|963.2|962.8|959.6|959.4|801293
1619780400000|2021-04-30 11:00:00|963.2|963|959.8|959.4|964|963.6|958.2|958|5613465
1619784000000|2021-04-30 12:00:00|960|959.6|963.2|963|964|963.6|959.6|959.4|754811
1619787600000|2021-04-30 13:00:00|963.4|962.8|961.4|961.2|964.2|964|960.4|960.2|1191843
1619791200000|2021-04-30 14:00:00|961.6|961|956|955.6|961.8|961.6|954.6|954.4|1422741
1619794800000|2021-04-30 15:00:00|955.8|955.4|956.2|955.2|956.6|956.4|954.2|954|415077
1620025200000|2021-05-03 07:00:00|960|958|961.6|961.2|964.6|964.4|958.4|956.2|1377794
1620028800000|2021-05-03 08:00:00|961.8|961.4|954.6|954.2|961.8|961.6|953.6|953.4|1202813
1620032400000|2021-05-03 09:00:00|954.4|954.4|952.2|952|955.8|955.6|950.8|950.6|836697
1620036000000|2021-05-03 10:00:00|952.4|952.2|956.8|956.6|957.8|957.4|951|950.6|892921
1620039600000|2021-05-03 11:00:00|957|956.8|958.4|958|960.8|960.6|956.4|956.2|633949
1620043200000|2021-05-03 12:00:00|958.2|957.8|958|957.6|961.8|961.4|957|956.6|600996
1620046800000|2021-05-03 13:00:00|957.8|957.4|962|961.4|963.6|963.4|956.8|956.6|1134589
1620050400000|2021-05-03 14:00:00|961.8|961.2|962.4|962.2|962.4|962.2|954.8|954.6|1140972
1620054000000|2021-05-03 15:00:00|962.2|962|962.8|962|965|964.6|961.2|961|622332
1620111600000|2021-05-04 07:00:00|957.4|955|961|960.6|966|965.6|956.6|955|1249324
1620115200000|2021-05-04 08:00:00|960.8|960.4|958.8|958.6|961.4|961|957|956.8|841319
1620118800000|2021-05-04 09:00:00|958.6|958.4|958|957.8|959.6|959.2|957.4|957|745247
1620122400000|2021-05-04 10:00:00|958.2|958|961.2|961|962.2|961.8|958.2|957.8|1030284
1620126000000|2021-05-04 11:00:00|961|960.8|958|957.6|965|964.8|956.4|956|1160291
1620129600000|2021-05-04 12:00:00|957.8|957.4|942.2|942|958.4|958.2|942.2|942|1896367
1620133200000|2021-05-04 13:00:00|942.4|942.2|936.8|936.2|950|949.6|936|935.6|2239356
1620136800000|2021-05-04 14:00:00|936.6|936|932.2|932|940.4|940|929|928.6|2208521
1620140400000|2021-05-04 15:00:00|932.4|932.2|932.6|928|935|934.6|929.4|928|834112
1620198000000|2021-05-05 07:00:00|934.8|931.6|939.8|939.4|943.8|943.2|933.4|931.6|2112064
1620201600000|2021-05-05 08:00:00|940|939.6|935.8|935.4|940.2|940|935.2|935|887379
1620205200000|2021-05-05 09:00:00|935.6|935.2|935.6|935.4|937.4|937.2|931.6|931.4|707412
1620208800000|2021-05-05 10:00:00|935.8|935.6|928.6|928.4|936.2|936|927.4|927.2|1363016
1620212400000|2021-05-05 11:00:00|928.8|928.6|927.4|927.2|931|930.8|927.4|927.2|886927
1620216000000|2021-05-05 12:00:00|927.6|927.4|925.6|925.4|928.6|928.2|922.6|922.2|1775715
1620219600000|2021-05-05 13:00:00|925.8|925.6|931|930.6|932.4|932.2|924.2|924|2716625
1620223200000|2021-05-05 14:00:00|931.2|930.8|935.6|935.2|935.8|935.6|928.2|928|2912036
1620226800000|2021-05-05 15:00:00|935.4|935.4|943|936.8|943|938.8|935.4|935.2|1598008
1620284400000|2021-05-06 07:00:00|935.6|933.8|935.2|934.8|938|937.2|929.6|929.2|2663429
1620288000000|2021-05-06 08:00:00|935|934.6|929|928.6|936.4|936.2|925.2|925|2079955
1620291600000|2021-05-06 09:00:00|928.8|928.4|926.4|926|931.4|931|926.2|926|865488
1620295200000|2021-05-06 10:00:00|926.2|926.2|927.2|926.6|930.6|930.4|925.6|925.2|868874
1620298800000|2021-05-06 11:00:00|927|926.4|928.6|928.4|931.6|931.2|926.2|926|750428
1620302400000|2021-05-06 12:00:00|928.8|928.6|931.4|931|932.4|932.2|927|926.6|1347177
1620306000000|2021-05-06 13:00:00|931.6|931.2|930.8|930.4|934.4|934.2|928.8|928.4|1605816
1620309600000|2021-05-06 14:00:00|930.6|930.2|931.8|931.6|933.2|933|927.8|927.4|2054878
1620313200000|2021-05-06 15:00:00|932|931.8|930|928.8|933.2|933|929.6|928.8|1144349
1620370800000|2021-05-07 07:00:00|935.4|920.6|924.8|924.4|935.4|927.8|919.2|919|3084771
1620374400000|2021-05-07 08:00:00|924.6|924.2|924|923.6|925.2|925|920.6|920.4|1477747
1620378000000|2021-05-07 09:00:00|924.2|923.8|931.6|931.4|932.4|932.2|921.6|921.2|2201438
1620381600000|2021-05-07 10:00:00|931.8|931.6|931.8|931.4|934.8|934.4|930.4|930.2|1039145
1620385200000|2021-05-07 11:00:00|931.6|931.6|932|931.8|932.6|932.4|928|927.8|1623000
1620388800000|2021-05-07 12:00:00|931.8|931.6|922.2|921.8|931.8|931.6|919.4|919.2|2046028
1620392400000|2021-05-07 13:00:00|922.4|922|926.2|925.6|931|930.8|919.8|919.6|2888399
1620396000000|2021-05-07 14:00:00|926.4|926|926.4|926.2|928.8|928.6|918.8|918.4|3009681
1620399600000|2021-05-07 15:00:00|926.6|926.4|927.8|927.4|929.2|928.8|925.2|925|1028248
1620630000000|2021-05-10 07:00:00|925|922|920.4|920.2|929.2|928.6|917.6|917.4|2147162
1620633600000|2021-05-10 08:00:00|920.2|920|919.4|919|924.8|924.4|918|917.6|1612189
1620637200000|2021-05-10 09:00:00|919.2|918.8|916.2|915.8|920.6|920.4|915.6|915.4|1011733
1620640800000|2021-05-10 10:00:00|916|916|917.8|917.6|920.4|920.2|916|915.8|718584
1620644400000|2021-05-10 11:00:00|918|917.8|917|916.6|919|918.8|916.6|916.2|832807
1620648000000|2021-05-10 12:00:00|917.2|916.8|915.2|914.8|920.8|920.6|912.6|912.4|2161909
1620651600000|2021-05-10 13:00:00|915|915|918|917.8|919|918.8|914|913.8|2436191
1620655200000|2021-05-10 14:00:00|917.8|917.6|917.6|917.4|918.6|918.4|914.8|914.6|2612908
1620658800000|2021-05-10 15:00:00|917.4|917.2|919.8|916.6|920.4|920.2|916.6|916.2|740568
1620716400000|2021-05-11 07:00:00|910.6|907|910|909.6|912|911.8|900.4|900|2325258
1620720000000|2021-05-11 08:00:00|910.2|909.8|905.6|905.4|910.4|910.2|902|901.6|1209336
1620723600000|2021-05-11 09:00:00|905.8|905.6|912|911.6|912.8|912.2|905.4|905.2|1038929
1620727200000|2021-05-11 10:00:00|911.8|911.4|906.6|906.4|912.2|911.8|905.4|905|547182
1620730800000|2021-05-11 11:00:00|906.8|906.6|905.2|904.8|907.8|907.4|903.4|903.2|676144
1620734400000|2021-05-11 12:00:00|905|905|900.4|900.2|905.6|905.4|900.2|900|2322403
1620738000000|2021-05-11 13:00:00|900.2|900|909.8|909.6|910.8|910.4|898.6|898.4|2167880
1620741600000|2021-05-11 14:00:00|909.6|909.4|902.4|902|911|910.8|900.2|900|2596789
1620745200000|2021-05-11 15:00:00|902.2|902.2|903.6|901|904.4|904.2|900.8|900.4|853225
1620802800000|2021-05-12 07:00:00|909.6|906.2|914|913.6|915.4|915.2|901.8|901.2|916503
1620806400000|2021-05-12 08:00:00|913.8|913.4|913.2|912.8|915|914.6|909.4|909|843222
1620810000000|2021-05-12 09:00:00|913.4|913|911.2|910.8|914.4|914.2|908.6|908.2|638429
1620813600000|2021-05-12 10:00:00|911|910.6|909|908.8|914.4|914.2|907.6|907.4|568742
1620817200000|2021-05-12 11:00:00|908.8|908.6|912|911.6|912.6|912.4|908.4|908.2|417747
1620820800000|2021-05-12 12:00:00|912.2|911.8|919.8|919.4|919.8|919.6|906.8|906.2|1244734
1620824400000|2021-05-12 13:00:00|920|919.6|919.2|919|922.4|922.2|916|915.6|1419564
1620828000000|2021-05-12 14:00:00|919|918.8|921.4|921|924.2|924|918.2|917.8|1215987
1620831600000|2021-05-12 15:00:00|921.2|920.8|923|919.6|923.2|923|920.4|919.6|726160
1620975600000|2021-05-14 07:00:00|922|917.6|926.4|926|930.4|930|919.6|915|2364212
1620979200000|2021-05-14 08:00:00|926.2|925.8|922.6|922.2|928|927.6|922|921.8|786240
1620982800000|2021-05-14 09:00:00|922.4|922.4|924.2|923.8|925.6|925.2|921|920.8|3581953
1620986400000|2021-05-14 10:00:00|924|923.6|925.2|924.8|926.8|926.4|922.2|922|430127
1620990000000|2021-05-14 11:00:00|925.4|925|926|925.6|927.2|927|923.6|923.2|527067
1620993600000|2021-05-14 12:00:00|925.8|925.8|927.2|926.8|928|927.8|925.2|925|482572
1620997200000|2021-05-14 13:00:00|927|926.6|934.4|934|936.2|936|926.8|926.6|1664667
1621000800000|2021-05-14 14:00:00|934.6|934.2|932.6|932.2|935|934.8|930|929.8|1862723
1621004400000|2021-05-14 15:00:00|932.4|932|931.2|930.6|933|932.8|930|929.8|928249
1621234800000|2021-05-17 07:00:00|937.8|931.2|939|938.6|948|947.8|932.6|931.2|2348471
1621238400000|2021-05-17 08:00:00|938.8|938.8|940.6|940.4|941.4|941.2|936|935.8|1207493
1621242000000|2021-05-17 09:00:00|940.8|940.6|940.4|940.2|943.8|943.6|938.8|938.6|1034899
1621245600000|2021-05-17 10:00:00|940.2|940|930.4|930.2|940.4|940.2|929.8|929.4|764183
1621249200000|2021-05-17 11:00:00|930.6|930.4|931|930.8|932.6|932.4|929.2|929|471017
1621252800000|2021-05-17 12:00:00|930.8|930.6|933.8|933.6|934.4|934.2|930.4|930.2|647666
1621256400000|2021-05-17 13:00:00|933.6|933.4|933.2|933|937.4|937.2|931.2|931|1844656
1621260000000|2021-05-17 14:00:00|933|932.8|939|938.8|939|938.8|930.6|930.4|1211576
1621263600000|2021-05-17 15:00:00|938.8|938.6|938|937.6|939.4|939|935.8|935.4|548229
1621321200000|2021-05-18 07:00:00|953.4|935.6|945|944.8|953.4|950.4|940.2|935.6|1460671
1621324800000|2021-05-18 08:00:00|944.8|944.6|944.4|944.2|949.2|949|943.4|943|595952
1621328400000|2021-05-18 09:00:00|944.6|944.4|940.8|940.6|946.4|946|940.4|940.2|539362
1621332000000|2021-05-18 10:00:00|940.6|940.4|942|941.8|943.2|943|939.4|939.2|928725
1621335600000|2021-05-18 11:00:00|941.8|941.6|937|936.8|942|941.8|936.4|936.2|504089
1621339200000|2021-05-18 12:00:00|936.8|936.6|936.4|936.2|938.4|938|934.6|934.4|317764
1621342800000|2021-05-18 13:00:00|936.6|936|937|936.8|940.2|940|934.8|934.4|813824
1621346400000|2021-05-18 14:00:00|936.8|936.6|938|937.8|940|939.8|933.6|933.4|1052798
1621350000000|2021-05-18 15:00:00|938.2|937.6|936.8|936.2|938.2|938|935.8|935.6|515870
1621407600000|2021-05-19 07:00:00|930|928|930.8|930.6|936.2|936|927.6|927|1064115
1621411200000|2021-05-19 08:00:00|930.6|930.4|930.4|930.2|932.4|932.2|927|926.6|700385
1621414800000|2021-05-19 09:00:00|930.6|930.4|932.4|932|935.4|935.2|930.2|929.8|378051
1621418400000|2021-05-19 10:00:00|932.2|932.2|932.6|932.2|933.8|933.4|930.8|930.4|364945
1621422000000|2021-05-19 11:00:00|932.4|932|927|926.6|933.2|933|926.6|926.4|725586
1621425600000|2021-05-19 12:00:00|926.8|926.4|925.2|925|930.8|930.6|924.2|924|1406206
1621429200000|2021-05-19 13:00:00|925|924.8|923.2|923|928.8|928.6|921.4|921|2304316
1621432800000|2021-05-19 14:00:00|923|922.8|925.2|924.8|925.8|925.6|918.4|918.2|2365544
1621436400000|2021-05-19 15:00:00|925|925|927.4|927|928.2|928|924.6|924.4|523688
1621494000000|2021-05-20 07:00:00|940.8|936|938.4|938|944.6|944|934.6|934.4|1661953
1621497600000|2021-05-20 08:00:00|938.2|937.8|936.2|936|939.8|939.6|935|934.8|868909
1621501200000|2021-05-20 09:00:00|936|935.8|937.8|937.6|938.4|938.2|933|932.6|491504
1621504800000|2021-05-20 10:00:00|937.6|937.4|936.6|936.2|938.6|938.4|935.4|935.2|327455
1621508400000|2021-05-20 11:00:00|936.4|936.4|936.6|936.2|937.6|937.4|933.6|933.2|356680
1621512000000|2021-05-20 12:00:00|936.8|936.4|938.8|938.4|939.4|939.2|935|934.8|598795
1621515600000|2021-05-20 13:00:00|939|938.6|940.4|940.2|941.8|941.4|933.6|933.4|1224009
1621519200000|2021-05-20 14:00:00|940.6|940.4|949.2|949|951|950.6|940.4|940.2|2907829
1621522800000|2021-05-20 15:00:00|949.4|949.2|955.6|949.8|955.6|950.4|948|947.8|1865086
1621580400000|2021-05-21 07:00:00|963.8|961.2|953.4|953.2|968.8|968|953.4|953|2766154
1621584000000|2021-05-21 08:00:00|953.6|953.4|948|947.6|954.4|954.2|946.8|946.4|862679
1621587600000|2021-05-21 09:00:00|948.2|947.8|949|948.6|950|949.8|946.2|946|834551
1621591200000|2021-05-21 10:00:00|949.2|948.8|949.6|949.2|953|952.8|948.2|948|696641
1621594800000|2021-05-21 11:00:00|949.4|949.4|954.8|954.4|955|954.6|949.2|949|512157
1621598400000|2021-05-21 12:00:00|954.6|954.2|955.4|955.2|956.4|956|953.8|953.6|587160
1621602000000|2021-05-21 13:00:00|955.2|955|957.6|957.2|958.4|958.2|952.6|952.4|1292791
1621605600000|2021-05-21 14:00:00|957.4|957|957.2|957|960.2|960|955.8|955.4|1676313
1621609200000|2021-05-21 15:00:00|957.4|957.2|958.4|958|959.4|959.2|956.8|956.6|1052500
1621926000000|2021-05-25 07:00:00|963.8|957.2|958|957.6|965|964.2|954.2|954|1169538
1621929600000|2021-05-25 08:00:00|958.2|957.8|964|963.6|965.4|965.2|957.8|957.6|918957
1621933200000|2021-05-25 09:00:00|963.8|963.8|966.6|966.4|966.6|966.4|963|962.8|977512
1621936800000|2021-05-25 10:00:00|966.8|966.6|964.4|964.2|967|966.8|963|962.8|801331
1621940400000|2021-05-25 11:00:00|964.6|964.4|969.4|969.2|970|969.8|964.4|964.2|1170380
1621944000000|2021-05-25 12:00:00|969.6|969.4|969.2|968.8|972.4|972.2|967.4|967.2|1243702
1621947600000|2021-05-25 13:00:00|969|969|968.8|968.4|973|972.8|967.2|967|1736374
1621951200000|2021-05-25 14:00:00|968.6|968.6|967.6|967.4|970.6|970.4|966.6|966.4|2320231
1621954800000|2021-05-25 15:00:00|967.8|967.6|966|965.6|968.2|968|966|965.6|608242
1622012400000|2021-05-26 07:00:00|964.8|960.6|957|956.6|965.6|965|955|954.8|1000347
1622016000000|2021-05-26 08:00:00|956.8|956.8|953.6|953.4|960.2|959.8|952.2|952|761530
1622019600000|2021-05-26 09:00:00|953.4|953.2|949.6|949.2|955.4|955.2|949.4|949.2|891745
1622023200000|2021-05-26 10:00:00|949.4|949|945.4|945|950.8|950.4|944.6|944.2|711084
1622026800000|2021-05-26 11:00:00|945.6|945.2|942.4|942.2|946.2|946|942.2|942|588495
1622030400000|2021-05-26 12:00:00|942.6|942.4|946.4|946|947.8|947.6|942.4|942.2|561235
1622034000000|2021-05-26 13:00:00|946.6|946.2|950.2|949.8|950.4|950|946|945.6|1451755
1622037600000|2021-05-26 14:00:00|950|950|956.8|956.4|957.4|957.2|950|949.8|1390295
1622041200000|2021-05-26 15:00:00|957|956.6|966.4|961|966.4|961.6|956.6|956.4|855291
1622098800000|2021-05-27 07:00:00|963.6|960.2|968.2|967.8|973.8|973|962.2|960.2|2568216
1622102400000|2021-05-27 08:00:00|968.4|968|968.6|968.4|971.8|971.6|967.6|967.4|799083
1622106000000|2021-05-27 09:00:00|968.4|968.2|963.6|963.4|969.6|969.4|963.6|963.4|664699
1622109600000|2021-05-27 10:00:00|963.8|963.6|961|960.8|966.2|966|961|960.8|837221
1622113200000|2021-05-27 11:00:00|960.8|960.6|967|966.8|967.8|967.6|960.8|960.4|822133
1622116800000|2021-05-27 12:00:00|967.2|967|968.6|968.4|969.4|969.2|965.8|965.6|950610
1622120400000|2021-05-27 13:00:00|968.4|968.2|981.4|981.2|981.6|981.4|968.4|968.2|3715877
1622124000000|2021-05-27 14:00:00|981.6|981.4|976.6|976.2|983.2|982.8|975.8|975.4|2235795
1622127600000|2021-05-27 15:00:00|976.8|976.4|979.2|978.8|980|979.8|975.4|975.2|841719
1622185200000|2021-05-28 07:00:00|983|980.4|981.8|981.6|985.4|985.2|976.2|976|1432223
1622188800000|2021-05-28 08:00:00|982|981.8|985.4|985.2|985.4|985.2|979.2|979|1341067
1622192400000|2021-05-28 09:00:00|985.6|985.4|982|981.8|987.4|987.2|981|980.8|1120787
1622196000000|2021-05-28 10:00:00|982.2|981.6|982.4|982|982.6|982.4|977.4|977.2|526953
1622199600000|2021-05-28 11:00:00|982.2|981.8|984|983.6|984|983.8|981.8|981.6|328574
1622203200000|2021-05-28 12:00:00|983.8|983.8|987|986.6|987.4|987.2|983.4|983.2|751480
1622206800000|2021-05-28 13:00:00|986.8|986.4|987.4|987.2|987.6|987.4|982|981.6|2046172
1622210400000|2021-05-28 14:00:00|987.2|987|985|984.8|987.4|987.2|983.4|983|2596256
1622214000000|2021-05-28 15:00:00|984.8|984.6|988.2|986.4|988.2|987.4|983.6|983.4|559804
1622444400000|2021-05-31 07:00:00|987.8|985.6|990.6|990.2|993.8|993.6|983.6|983.2|884914
1622448000000|2021-05-31 08:00:00|990.4|990|989|988.6|992.4|992.2|988.4|988.2|749241
1622451600000|2021-05-31 09:00:00|988.8|988.4|989|988.6|990.6|990.4|988.6|988.4|403236
1622455200000|2021-05-31 10:00:00|989.2|988.8|989.6|989.4|990|989.6|988.2|988|382589
1622458800000|2021-05-31 11:00:00|989.8|989.6|986|985.8|989.8|989.6|985.8|985.6|492202
1622462400000|2021-05-31 12:00:00|986.2|986|986|985.8|987.2|986.8|985.2|985|287936
1622466000000|2021-05-31 13:00:00|985.8|985.6|985|984.8|986|985.8|984.6|984.4|524645
1622469600000|2021-05-31 14:00:00|985.2|985|981.4|981.2|986.6|986.4|980.6|980.2|661201
1622473200000|2021-05-31 15:00:00|981.2|981|981.2|980.8|982.6|982.2|979.6|979.4|361269
1622530800000|2021-06-01 07:00:00|990.8|980.6|992|991.6|992|991.8|979.6|979.4|861055
1622534400000|2021-06-01 08:00:00|992.2|991.8|993.4|993|996.4|996.2|990.2|990|1108178
1622538000000|2021-06-01 09:00:00|993.2|993.2|992|991.6|993.6|993.2|990.4|990.2|481557
1622541600000|2021-06-01 10:00:00|992.2|991.8|990.8|990.4|993.2|992.8|990|989.8|254927
1622545200000|2021-06-01 11:00:00|991|990.6|992|991.8|993|992.8|990.4|990|502209
1622548800000|2021-06-01 12:00:00|992.2|992|993|992.6|994|993.6|991.2|991|219374
1622552400000|2021-06-01 13:00:00|992.8|992.4|994.8|994.6|995.8|995.6|992.2|992|1257724
1622556000000|2021-06-01 14:00:00|995|994.4|994|993.6|995.8|995.6|992|991.6|1621728
1622559600000|2021-06-01 15:00:00|993.8|993.4|993.8|993|994.2|994|993.2|993|577946
1622617200000|2021-06-02 07:00:00|1000|990.2|988.2|988|1000|995.2|983.8|983.6|1564718
1622620800000|2021-06-02 08:00:00|988.4|988.2|991|990.6|993.4|993.2|988|987.8|441722
1622624400000|2021-06-02 09:00:00|991.2|990.8|992.6|992.2|993.2|993|990.2|990|442243
1622628000000|2021-06-02 10:00:00|992.4|992|990.4|990|992.4|992|988.8|988.6|455491
1622631600000|2021-06-02 11:00:00|990.2|990.2|989.2|988.8|990.4|990.2|988.2|988|378332
1622635200000|2021-06-02 12:00:00|989.4|989|990.4|990.2|991|990.8|988.8|988.4|363070
1622638800000|2021-06-02 13:00:00|990.2|990|990.4|990|991.6|991.2|987.4|987.2|884368
1622642400000|2021-06-02 14:00:00|990.6|990.2|992|991.6|993.4|993.2|989.8|989.6|673266
1622646000000|2021-06-02 15:00:00|991.8|991.8|992.2|992|993|992.6|991|990.6|348109
1622703600000|2021-06-03 07:00:00|1000|993|988.6|988.4|1000|999|987.8|987.4|728979
1622707200000|2021-06-03 08:00:00|988.8|988.6|991.2|990.8|992.4|992|988.8|988.4|404479
1622710800000|2021-06-03 09:00:00|991|991|992.8|992.6|993.8|993.4|990.4|990.2|418961
1622714400000|2021-06-03 10:00:00|992.6|992.4|991|990.6|992.6|992.6|989|988.6|511075
1622718000000|2021-06-03 11:00:00|991.2|990.8|990.4|990|992|991.8|989.4|989.2|705989
1622721600000|2021-06-03 12:00:00|990.2|989.8|992.8|992.6|994|993.8|987.8|987.6|624013
1622725200000|2021-06-03 13:00:00|993|992.8|1001|1000|1001|1000.5|992.4|992.2|1619208
1622728800000|2021-06-03 14:00:00|1000.5|1000.5|1003|1002.5|1003.5|1003|999|998.8|1412829
1622732400000|2021-06-03 15:00:00|1002.5|1002|1003|1002.5|1003.5|1003|1001|1000.5|413516
1622790000000|2021-06-04 07:00:00|1000|997.4|1002.5|1001.5|1008|1007|998.6|995.6|1021193
1622793600000|2021-06-04 08:00:00|1002|1002|1000.5|1000|1003.5|1003|1000|999.6|860238
1622797200000|2021-06-04 09:00:00|1001|999.8|1001|1000|1004|1003.5|1000.5|999.8|370149
1622800800000|2021-06-04 10:00:00|1000.5|1000.5|1000.5|1000|1001.5|1001|998.2|998|293477
1622804400000|2021-06-04 11:00:00|1001|1000.5|1001.5|1000.5|1002|1001.5|1000|999.8|279253
1622808000000|2021-06-04 12:00:00|1001|1001|998.4|998|1001.5|1001|995.6|995.4|963763
1622811600000|2021-06-04 13:00:00|998.2|998.2|995.6|995.4|999|998.6|994.2|994|955203
1622815200000|2021-06-04 14:00:00|995.4|995.2|996.2|996|996.4|996.2|993.8|993.4|1121919
1622818800000|2021-06-04 15:00:00|996.4|996.2|997.4|994.4|997.4|996.8|995.8|994.4|428714
1623049200000|2021-06-07 07:00:00|1000|996.8|999|998.8|1004.5|1004|994.4|994|1009836
1623052800000|2021-06-07 08:00:00|999.2|999|993.4|993.2|999.4|999|993.4|993|546809
1623056400000|2021-06-07 09:00:00|993.6|993.4|991.4|991|993.6|993.4|988.6|988.4|808936
1623060000000|2021-06-07 10:00:00|991.2|991.2|991.6|991.4|993.2|993|990.4|990.2|414106
1623063600000|2021-06-07 11:00:00|991.8|991.6|991.2|991|994.2|994|990.2|990|675151
1623067200000|2021-06-07 12:00:00|991.4|991.2|994.4|994.2|994.4|994.2|991.2|991|330399
1623070800000|2021-06-07 13:00:00|994.2|994|994.4|994|995.8|995.6|993.2|993|630047
1623074400000|2021-06-07 14:00:00|994.2|993.8|993.6|993.4|994.8|994.6|992.6|992.4|1023584
1623078000000|2021-06-07 15:00:00|993.8|993.6|992.2|991.8|994|993.8|991.4|991.2|567464
1623135600000|2021-06-08 07:00:00|989.4|988|985.6|985.2|989.8|989.2|982.6|982.4|1191436
1623139200000|2021-06-08 08:00:00|985.4|985.4|988.8|988.4|990.2|990|984.2|984|779730
1623142800000|2021-06-08 09:00:00|988.6|988.2|987.8|987.4|991.8|991.4|987.6|987.4|652950
1623146400000|2021-06-08 10:00:00|987.6|987.2|981.8|981.4|987.8|987.4|980.4|980.2|884159
1623150000000|2021-06-08 11:00:00|981.6|981.2|976.4|976|983.4|983|976.2|976|1078619
1623153600000|2021-06-08 12:00:00|976.6|976.2|973.2|972.8|977.8|977.4|968.8|968.6|2014963
1623157200000|2021-06-08 13:00:00|973.4|973|968.2|967.8|975.2|974.8|967.4|967.2|1101746
1623160800000|2021-06-08 14:00:00|968|967.6|974.2|973.8|974.2|974|966.6|966.2|1564107
1623164400000|2021-06-08 15:00:00|974.4|974|977.8|975.6|977.8|977.6|974.4|973.8|589055
1623222000000|2021-06-09 07:00:00|972.6|971|963.8|963.4|972.6|971.2|963.4|963.2|1111469
1623225600000|2021-06-09 08:00:00|963.6|963.2|965.4|965|966|965.8|961.8|961.6|614270
1623229200000|2021-06-09 09:00:00|965.6|965.2|965|964.6|966.4|966.2|963.2|962.8|452265
1623232800000|2021-06-09 10:00:00|965.2|964.8|964.2|964|966|965.8|963.4|963|591818
1623236400000|2021-06-09 11:00:00|964|963.8|963|962.6|964.8|964.6|961|960.8|631357
1623240000000|2021-06-09 12:00:00|962.8|962.4|966.4|966.2|969|968.8|962.6|962.4|648647
1623243600000|2021-06-09 13:00:00|966.2|966|965.2|964.8|969.2|969|965|964.6|1047183
1623247200000|2021-06-09 14:00:00|965.4|964.6|966.4|966|967.8|967.4|963.4|963|1023704
1623250800000|2021-06-09 15:00:00|966.6|966.2|966.6|966|967.2|967|965.6|965.2|378023
1623308400000|2021-06-10 07:00:00|965|963.4|960.2|960|968.2|965|958.8|958.2|1259772
1623312000000|2021-06-10 08:00:00|960.4|960.2|962.4|962.2|963|962.6|958.4|958.2|655951
1623315600000|2021-06-10 09:00:00|962.6|962.4|964.8|964.4|965|964.6|960.6|960.4|629722
1623319200000|2021-06-10 10:00:00|965|964.6|965.6|965.4|967.4|967|965|964.6|409994
1623322800000|2021-06-10 11:00:00|965.8|965.2|965|964.8|966.8|966.4|963.2|963|358697
1623326400000|2021-06-10 12:00:00|965.2|965|968.2|967.8|970|969.8|965|964.6|617627
1623330000000|2021-06-10 13:00:00|968.4|968|962.2|961.8|970.6|970.4|960.6|960.4|1271912
1623333600000|2021-06-10 14:00:00|962.4|962|960.4|960|962.8|962.4|958.6|958.2|1148997
1623337200000|2021-06-10 15:00:00|960.2|959.8|961.8|961.4|962.2|962|960|959.6|523862
1623394800000|2021-06-11 07:00:00|959|954.4|953.2|952.8|959|956.2|946.2|946|1996740
1623398400000|2021-06-11 08:00:00|953|952.6|952.4|952|954.6|954.4|950.6|950.4|852682
1623402000000|2021-06-11 09:00:00|952.6|952.2|953.4|953|954.6|954.4|952.6|952.2|523603
1623405600000|2021-06-11 10:00:00|953.6|953.2|953.4|953|954.2|954|951.8|951.6|581038
1623409200000|2021-06-11 11:00:00|953.2|952.8|952|951.6|954.6|954.4|951.8|951.6|1078909
1623412800000|2021-06-11 12:00:00|952.2|951.8|957.6|957.4|958|957.6|951.8|951.6|716947
1623416400000|2021-06-11 13:00:00|957.8|957.6|958.8|958.4|960.6|960.2|957.2|957|1240527
1623420000000|2021-06-11 14:00:00|958.6|958.6|960|959.8|961|960.8|956.4|956.2|887241
1623423600000|2021-06-11 15:00:00|959.8|959.6|960.2|959.8|960.4|960.2|958.8|958.6|263747
1623654000000|2021-06-14 07:00:00|960.2|954.6|954.6|954.2|961|960.2|950.8|950.6|720352
1623657600000|2021-06-14 08:00:00|954.8|954.4|953.6|953.2|955|954.8|952.2|952|416069
1623661200000|2021-06-14 09:00:00|953.8|953.4|955|954.8|956.8|956.6|952|951.8|420770
1623664800000|2021-06-14 10:00:00|955.2|955|955.6|955.4|956|955.6|954.2|954|248881
1623668400000|2021-06-14 11:00:00|955.8|955.6|957|956.6|957.4|957|955|954.8|406993
1623672000000|2021-06-14 12:00:00|957.2|956.8|960.4|960|960.4|960|956.6|956.4|430806
1623675600000|2021-06-14 13:00:00|960.2|959.8|960.2|959.8|961.2|961|958.6|958.4|723359
1623679200000|2021-06-14 14:00:00|960|959.6|962|961.6|962.6|962.4|959.2|958.8|997238
1623682800000|2021-06-14 15:00:00|961.8|961.4|958.4|958|962.4|962.2|957.8|957.4|471505
1623740400000|2021-06-15 07:00:00|961|951.4|956.6|956.2|961|959.8|951.4|951.2|1090293
1623744000000|2021-06-15 08:00:00|956.4|956|962.4|962|962.4|962.2|955.6|955.4|669912
1623747600000|2021-06-15 09:00:00|962.2|962.2|960.6|960.4|963.2|963|960.2|960|426745
1623751200000|2021-06-15 10:00:00|960.4|960.2|960.8|960.4|961.4|961.2|958.4|958.2|333268
1623754800000|2021-06-15 11:00:00|960.6|960.2|960.2|959.8|960.8|960.6|958.2|958|256818
1623758400000|2021-06-15 12:00:00|960|959.6|962.6|962.2|963|962.8|959.4|959.2|329692
1623762000000|2021-06-15 13:00:00|962.4|962|963.2|962.8|964.6|964.4|960.4|960.2|1040382
1623765600000|2021-06-15 14:00:00|963|963|964|963.6|966.6|966.4|963|962.8|1065767
1623769200000|2021-06-15 15:00:00|963.8|963.4|970.8|959.4|970.8|964.6|962.8|959.4|432610
1623826800000|2021-06-16 07:00:00|966.4|963.6|960.8|960.4|971.6|971.4|960.4|960|1299783
1623830400000|2021-06-16 08:00:00|960.6|960.6|964|963.6|964|963.8|959.2|958.8|725609
1623834000000|2021-06-16 09:00:00|964.2|963.8|960.6|960.2|964.8|964.6|959.4|959.2|391495
1623837600000|2021-06-16 10:00:00|960.8|960.4|961.6|961.2|964.6|964.2|960.6|960.2|356807
1623841200000|2021-06-16 11:00:00|961.4|961|962|961.6|962.4|962.2|959.6|959.4|251818
1623844800000|2021-06-16 12:00:00|961.8|961.4|961.2|960.8|962.2|962|960.4|960|244125
1623848400000|2021-06-16 13:00:00|961.4|961|959.2|959|964.6|964.2|956.2|956|901270
1623852000000|2021-06-16 14:00:00|959.4|958.8|958.8|958.4|960|959.8|956.2|956|688332
1623855600000|2021-06-16 15:00:00|958.6|958.6|960|959.2|960.4|960|958.4|958|334558
1623913200000|2021-06-17 07:00:00|970.4|967.6|973.6|973.4|975|974.6|966.8|965.2|2188768
1623916800000|2021-06-17 08:00:00|973.8|973.2|975.8|975.4|978|977.8|971.4|971.2|1153068
1623920400000|2021-06-17 09:00:00|976|975.6|977|976.6|980.2|980|975|974.6|1017244
1623924000000|2021-06-17 10:00:00|977.2|976.8|976.6|976.2|980.2|980|975.8|975.6|800195
1623927600000|2021-06-17 11:00:00|976.4|976|978.2|978|980|979.8|975.6|975.4|441958
1623931200000|2021-06-17 12:00:00|978.6|978.2|973.6|973.2|979.2|979|972|971.8|822002
1623934800000|2021-06-17 13:00:00|973.4|973|973.8|973.4|975.4|975.2|971.4|971|830273
1623938400000|2021-06-17 14:00:00|973.6|973.2|965|964.6|975.2|974.8|964.6|964.4|2186379
1623942000000|2021-06-17 15:00:00|965.2|964.8|965|960.6|965.2|965|961.8|960.6|845644
1623999600000|2021-06-18 07:00:00|979|961|961.4|961|979|976|959|958.6|9753300
1624003200000|2021-06-18 08:00:00|961.6|961.2|964.4|964.2|966|965.8|960.8|960.6|1051294
1624006800000|2021-06-18 09:00:00|964.6|964|961.4|961.2|965.6|965.4|960|959.8|1143783
1624010400000|2021-06-18 10:00:00|961.2|961|956.4|956.2|961.4|961.2|955.4|955.2|1054581
1624014000000|2021-06-18 11:00:00|956.2|956|953.6|953.4|957|956.6|951|950.6|963238
1624017600000|2021-06-18 12:00:00|953.4|953.2|946|945.8|953.6|953.2|944.4|944|1593080
1624021200000|2021-06-18 13:00:00|946.2|946|942|941.6|951.4|951.2|940.6|940.4|2490651
1624024800000|2021-06-18 14:00:00|942.2|941.8|937|936.6|944.2|943.8|934|933.8|2949484
1624028400000|2021-06-18 15:00:00|936.8|936.4|940.6|929.6|941.2|941|936.6|929.4|1167655
1624258800000|2021-06-21 07:00:00|941.6|935|934.2|933.8|941.6|938.2|926.4|926.2|1803573
1624262400000|2021-06-21 08:00:00|934|933.6|933.8|933.4|935.2|934.8|930|929.6|1025168
1624266000000|2021-06-21 09:00:00|933.6|933.2|935.6|935.2|937.4|937|932.6|932.2|1004413
1624269600000|2021-06-21 10:00:00|935.8|935.4|935.4|935.2|937.4|937.2|933.4|933|582019
1624273200000|2021-06-21 11:00:00|935.2|935|935.2|934.8|936.8|936.6|932.8|932.6|746423
1624276800000|2021-06-21 12:00:00|935|935|938.6|938.2|938.8|938.4|934.4|934|589257
1624280400000|2021-06-21 13:00:00|938.4|938.4|935.8|935.4|940.6|940.2|935.8|935.4|1272627
1624284000000|2021-06-21 14:00:00|936|935.6|943|942.6|944.4|944.2|936|935.6|1320249
1624287600000|2021-06-21 15:00:00|942.8|942.4|940.2|939.6|943|942.6|940|939.6|547297
1624345200000|2021-06-22 07:00:00|944.2|941|937.8|937.4|944.2|942.6|936|935.8|576977
1624348800000|2021-06-22 08:00:00|937.6|937.2|935.6|935.2|940.8|940.6|934.6|934.4|659200
1624352400000|2021-06-22 09:00:00|935.8|935.4|930|929.6|936.4|936.2|929.4|929.2|1097974
1624356000000|2021-06-22 10:00:00|929.8|929.4|933.4|933|934.8|934.6|929.6|929.4|694004
1624359600000|2021-06-22 11:00:00|933.6|933.2|933|932.6|935|934.6|931.4|931.2|459804
1624363200000|2021-06-22 12:00:00|933.2|932.8|933|932.6|935.2|935|932|931.8|346699
1624366800000|2021-06-22 13:00:00|932.8|932.4|933|932.6|934.8|934.6|931.2|931|1008783
1624370400000|2021-06-22 14:00:00|933.2|933|935.2|935|935.2|935|931.6|931.4|1118489
1624374000000|2021-06-22 15:00:00|935|934.8|936.8|936.4|938|937.8|934.2|934|495459
1624431600000|2021-06-23 07:00:00|938.4|929.4|935.8|935.6|938.4|936.6|930|929.4|1017242
1624435200000|2021-06-23 08:00:00|936|935.8|933.8|933.6|936.2|936|933|932.8|346010
1624438800000|2021-06-23 09:00:00|933.6|933.4|932.2|932|934|933.6|932|931.8|325350
1624442400000|2021-06-23 10:00:00|932|931.8|935.2|934.8|935.2|935|931.6|931.2|547691
1624446000000|2021-06-23 11:00:00|935|934.6|936.2|935.8|937.6|937.2|934.4|934|521291
1624449600000|2021-06-23 12:00:00|936|935.6|938.6|938.4|939|938.8|934.8|934.6|430772
1624453200000|2021-06-23 13:00:00|938.4|938.2|941.2|940.8|942|941.8|938|937.6|687181
1624456800000|2021-06-23 14:00:00|941|940.6|939|938.6|941.8|941.6|937.8|937.6|961272
1624460400000|2021-06-23 15:00:00|939.2|938.8|939.4|939|940.2|940|938.6|938.4|457169
1624518000000|2021-06-24 07:00:00|954.4|953|964.8|964.2|966|965.8|954.2|953|2578180
1624521600000|2021-06-24 08:00:00|964.6|964.4|966|965.8|968|967.8|960.8|960.4|1656489
1624525200000|2021-06-24 09:00:00|965.8|965.6|966.4|966.2|970|969.6|965.4|965.2|1242049
1624528800000|2021-06-24 10:00:00|966.2|966|965.6|965.4|967.4|967|963.6|963.4|746406
1624532400000|2021-06-24 11:00:00|965.8|965|963.4|963.2|966.6|966.2|961.6|961.4|814160
1624536000000|2021-06-24 12:00:00|963.2|963|964.8|964.4|964.8|964.4|961.6|961.4|791086
1624539600000|2021-06-24 13:00:00|964.6|964.2|963.2|962.8|965.8|965.6|962.6|962.2|1178429
1624543200000|2021-06-24 14:00:00|963.4|963|966|965.6|966.4|966.2|962.6|962.4|779493
1624546800000|2021-06-24 15:00:00|965.8|965.8|968|967.4|969|968.8|965.6|965.4|616057
1624604400000|2021-06-25 07:00:00|980|978.2|987|986.6|996|995.8|977|976.4|4975859
1624608000000|2021-06-25 08:00:00|987.2|986.8|987.2|986.8|989|988.6|986.2|986|777578
1624611600000|2021-06-25 09:00:00|987|987|982.8|982.6|987.4|987.2|981.6|981.2|1201297
1624615200000|2021-06-25 10:00:00|982.6|982.4|983.8|983.4|984.4|984.2|981|980.8|875137
1624618800000|2021-06-25 11:00:00|983.6|983.6|987.6|987.4|988.4|988.2|982.4|982.2|920040
1624622400000|2021-06-25 12:00:00|987.4|987.2|980.2|979.8|988.4|988.2|979.8|979.4|940396
1624626000000|2021-06-25 13:00:00|980|979.6|979.8|979.6|982|981.8|977.2|977|1514251
1624629600000|2021-06-25 14:00:00|980|979.8|984|983.8|986.8|986.6|979.6|979.4|1480478
1624633200000|2021-06-25 15:00:00|983.8|983.6|987.2|984.4|987.2|985.8|983.6|983.4|442728
1624863600000|2021-06-28 07:00:00|989.8|986.8|988.6|988.4|997|996.8|984.6|984.2|2372888
1624867200000|2021-06-28 08:00:00|988.4|988.2|982|981.6|990|989.8|980.8|980.6|1161785
1624870800000|2021-06-28 09:00:00|982.2|981.8|979.8|979.4|982.4|982.2|978.6|978.4|841774
1624874400000|2021-06-28 10:00:00|979.6|979.2|977.8|977.4|980|979.8|975.6|975.4|434443
1624878000000|2021-06-28 11:00:00|978|977.6|982.6|982.2|983.6|983.2|975.8|975.4|535612
1624881600000|2021-06-28 12:00:00|982.4|982|982.2|981.8|983|982.8|980|979.8|531891
1624885200000|2021-06-28 13:00:00|982.4|982|977|976.6|983|982.8|974.8|974.4|1063420
1624888800000|2021-06-28 14:00:00|977.2|976.8|971.2|971|977.2|977|969.8|969.4|1185099
1624892400000|2021-06-28 15:00:00|971|970.8|975.8|964.4|975.8|972.2|969.4|964.4|456279
1624950000000|2021-06-29 07:00:00|972.4|965|980.6|980.2|981.4|981.2|963.2|962.6|1585798
1624953600000|2021-06-29 08:00:00|980.8|980.4|975.8|975.4|987|986.8|975|974.6|1171952
1624957200000|2021-06-29 09:00:00|976|975.6|977.8|977.4|978.6|978.2|974.2|974|635027
1624960800000|2021-06-29 10:00:00|978|977.6|978.2|977.8|980|979.6|976.4|976.2|422093
1624964400000|2021-06-29 11:00:00|978|977.6|977.8|977.6|978.2|978|976.2|976|324353
1624968000000|2021-06-29 12:00:00|977.6|977.4|982.6|982.2|982.8|982.4|977.4|977.2|356641
1624971600000|2021-06-29 13:00:00|982.8|982.4|976.2|975.8|985.4|985.2|975.4|975|1421355
1624975200000|2021-06-29 14:00:00|976.4|976|972.2|971.8|977.2|977|970|969.6|1389987
1624978800000|2021-06-29 15:00:00|972|971.6|977.2|972.6|977.2|973.6|971.6|971.4|317676
1625036400000|2021-06-30 07:00:00|1030|930|965.6|965.4|1030|974.4|963.2|930|1070006
1625040000000|2021-06-30 08:00:00|965.8|965.6|959.4|959|966.6|966|957.6|957.2|827412
1625043600000|2021-06-30 09:00:00|959.2|958.8|963.8|963.4|965.2|965|957.2|957|632042
1625047200000|2021-06-30 10:00:00|964|963.6|965.6|965.2|966.4|966|963.8|963.4|494551
1625050800000|2021-06-30 11:00:00|965.8|965.4|966|965.8|968.6|968.4|965.4|965.2|391653
1625054400000|2021-06-30 12:00:00|965.8|965.6|966.2|966|968.2|968|965.4|965|464140
1625058000000|2021-06-30 13:00:00|966|965.8|967.6|967.2|968.4|968.2|961|960.6|1182862
1625061600000|2021-06-30 14:00:00|967.8|967.4|969.8|969.4|972.6|972.4|966.4|966.2|1232612
1625065200000|2021-06-30 15:00:00|970|969.6|971.4|971|972|971.6|967.8|967.6|510121
1625122800000|2021-07-01 07:00:00|976|973.4|977|976.8|982.2|982|973|972.2|1060996
1625126400000|2021-07-01 08:00:00|977.2|977|977.8|977.6|980|979.8|977.2|977|478948
1625130000000|2021-07-01 09:00:00|978|977.4|974.6|974.2|978.6|978.2|974|973.6|669560
1625133600000|2021-07-01 10:00:00|974.4|974|972.8|972.6|976.4|976.2|971.4|971.2|562511
1625137200000|2021-07-01 11:00:00|973|972.8|978.6|978.4|979|978.8|971.8|971.6|589615
1625140800000|2021-07-01 12:00:00|978.8|978.6|975.6|975.4|979.2|978.8|973.6|973.2|526043
1625144400000|2021-07-01 13:00:00|975.8|975.6|973.6|973.4|979.2|978.8|972.2|972|1267835
1625148000000|2021-07-01 14:00:00|973.4|973.2|976.2|976|978.8|978.6|973.2|973|1049531
1625151600000|2021-07-01 15:00:00|976.4|976.2|981.6|977.2|981.6|979.2|975.8|975.6|673387
1625209200000|2021-07-02 07:00:00|977.8|971.4|977.4|977.2|978|977.8|969.8|969.4|1513286
1625212800000|2021-07-02 08:00:00|977.6|977.4|969.4|969.2|978.6|978.4|968.6|968.4|941328
1625216400000|2021-07-02 09:00:00|969.2|969|972.2|972|973.4|973.2|969|968.6|398256
1625220000000|2021-07-02 10:00:00|972.4|972.2|974.2|974|976.2|975.8|972.2|972|311922
1625223600000|2021-07-02 11:00:00|974|973.8|974|973.8|975.8|975.6|973.2|973|279347
1625227200000|2021-07-02 12:00:00|973.8|973.6|972|971.6|976.8|976.4|971.8|971.4|451258
1625230800000|2021-07-02 13:00:00|971.8|971.8|966|965.6|972|971.8|965.6|965.2|715508
1625234400000|2021-07-02 14:00:00|965.8|965.4|961|960.8|966|965.8|960.6|960.4|980507
1625238000000|2021-07-02 15:00:00|961.2|961|960.4|960|961.4|961|959.6|959.4|475291
1625468400000|2021-07-05 07:00:00|960|957.4|957.8|957.4|960|959.6|954.4|954.2|598473
1625472000000|2021-07-05 08:00:00|957.6|957.2|961.6|961.2|962|961.8|956.2|956|470314
1625475600000|2021-07-05 09:00:00|961.4|961|964.2|964|964.6|964.2|959.4|959|346221
1625479200000|2021-07-05 10:00:00|964.4|964.2|967|966.8|968|967.8|963|962.6|618912
1625482800000|2021-07-05 11:00:00|966.8|966.6|966|965.8|967.2|967|964.6|964.4|555519
1625486400000|2021-07-05 12:00:00|966.2|966|970.8|970.6|971.8|971.6|966.2|966|474458
1625490000000|2021-07-05 13:00:00|971|970.8|971.2|970.8|973.4|973|969.8|969.6|407464
1625493600000|2021-07-05 14:00:00|971|970.6|974.2|973.8|974.2|974|970.8|970.6|585397
1625497200000|2021-07-05 15:00:00|974|974|973.2|972.8|974.4|974.2|972.8|972.6|307050
1625554800000|2021-07-06 07:00:00|975|973|968|967.6|975|974|967.6|967.4|842443
1625558400000|2021-07-06 08:00:00|967.8|967.4|966|965.8|969.2|969|964.6|964.4|442030
1625562000000|2021-07-06 09:00:00|966.2|965.6|963.6|963.2|966.8|966.6|962|961.6|490253
1625565600000|2021-07-06 10:00:00|963.8|963.4|961|960.6|964.4|964.2|960.6|960.4|268407
1625569200000|2021-07-06 11:00:00|960.8|960.8|959.8|959.4|961.6|961.4|959.6|959.4|455929
1625572800000|2021-07-06 12:00:00|959.6|959.6|961|960.8|962.4|962.2|959.2|959|452630
1625576400000|2021-07-06 13:00:00|961.2|961|954.2|953.8|962.2|961.8|953.8|953.4|1151574
1625580000000|2021-07-06 14:00:00|954|954|944.2|944|954.2|954|944|943.8|2734387
1625583600000|2021-07-06 15:00:00|944|943.8|948.2|942.6|948.2|945.8|943|942.6|707160
1625641200000|2021-07-07 07:00:00|950.8|946|943.2|942.8|951|950|941.8|941.4|1569857
1625644800000|2021-07-07 08:00:00|943|942.6|938|937.6|944.4|943.8|937.6|937.4|1047007
1625648400000|2021-07-07 09:00:00|938.2|937.8|940.6|940.2|944.2|943.8|936|935.8|889383
1625652000000|2021-07-07 10:00:00|940.8|940.4|938.6|938.2|940.8|940.6|934.8|934.6|1033872
1625655600000|2021-07-07 11:00:00|938.8|938.4|935.4|935|940|939.6|934.8|934.6|1062558
1625659200000|2021-07-07 12:00:00|935.6|935.2|932.6|932.4|938.4|938.2|932.4|932.2|903818
1625662800000|2021-07-07 13:00:00|932.8|932.6|933.8|933.4|939.8|939.2|932|931.6|1375635
1625666400000|2021-07-07 14:00:00|933.6|933.2|933.6|933.4|935|934.8|930.4|930|1448984
1625670000000|2021-07-07 15:00:00|933.4|933.2|935.2|935|935.4|935.2|933|932.8|409840
1625727600000|2021-07-08 07:00:00|934|930|919.4|919|934|930|916.2|916|2067414
1625731200000|2021-07-08 08:00:00|919.2|918.8|920.2|919.8|920.6|920.4|912.8|912.4|1445821
1625734800000|2021-07-08 09:00:00|920|920|917.8|917.4|922.8|922.4|916.2|916|981915
1625738400000|2021-07-08 10:00:00|917.6|917.2|921|920.6|921.2|920.8|914.8|914.6|1131631
1625742000000|2021-07-08 11:00:00|920.8|920.8|913.4|913|922.2|922|912.8|912.6|935500
1625745600000|2021-07-08 12:00:00|913.6|913.2|911.8|911.6|916|915.6|910.8|910.4|1151114
1625749200000|2021-07-08 13:00:00|911.6|911.4|910|909.6|917.2|916.8|906.2|906|1880567
1625752800000|2021-07-08 14:00:00|909.8|909.4|905.8|905.4|910.2|910|904.4|904|1544833
1625756400000|2021-07-08 15:00:00|906|905.6|909.4|909|911.2|911|905.8|905.4|551639
1625814000000|2021-07-09 07:00:00|916.6|912|915.6|915.4|918.6|917.8|909.2|908.6|1639278
1625817600000|2021-07-09 08:00:00|915.8|915.6|920|919.6|921.4|921|915.8|915.4|1000408
1625821200000|2021-07-09 09:00:00|919.8|919.8|916.8|916.4|921.8|921.6|916.2|915.8|1045284
1625824800000|2021-07-09 10:00:00|917|916.6|918|917.6|920|919.8|916.4|916|387817
1625828400000|2021-07-09 11:00:00|917.8|917.4|922.6|922.2|922.8|922.4|917.2|917|850627
1625832000000|2021-07-09 12:00:00|922.4|922|917.4|917|922.6|922.2|917.2|917|985791
1625835600000|2021-07-09 13:00:00|917.2|916.8|917.8|917.4|919.2|919|913.4|913|1274258
1625839200000|2021-07-09 14:00:00|918|917.6|919|918.6|920.6|920.2|917.2|916.8|1233016
1625842800000|2021-07-09 15:00:00|919.2|918.8|920.2|919.8|922.2|922|919.2|918.6|361043
1626073200000|2021-07-12 07:00:00|924.8|917|901.8|901.4|924.8|921|900.6|900.2|1984965
1626076800000|2021-07-12 08:00:00|901.6|901.2|907.8|907.6|909.6|909.4|901.6|901|917640
1626080400000|2021-07-12 09:00:00|907.6|907.4|902.8|902.4|909.2|909|902.4|902|963031
1626084000000|2021-07-12 10:00:00|903|902.6|904|903.6|905|904.8|902.2|902|579187
1626087600000|2021-07-12 11:00:00|904.2|903.8|910.4|910|910.8|910.4|904.2|903.6|390705
1626091200000|2021-07-12 12:00:00|910.2|909.8|914.6|914.2|914.6|914.2|907.8|907.4|571601
1626094800000|2021-07-12 13:00:00|914.4|914.4|922|921.6|922|921.8|912.4|912|1412363
1626098400000|2021-07-12 14:00:00|921.8|921.4|921.4|921.2|924.8|924.4|920|919.6|1698876
1626102000000|2021-07-12 15:00:00|921.6|921.4|930.8|925.2|930.8|925.8|920.8|920.6|682669
1626159600000|2021-07-13 07:00:00|928|923.8|922.8|922.4|928|927|921.8|921.6|1169805
1626163200000|2021-07-13 08:00:00|922.6|922.2|921.4|921.2|924.4|924|920.2|920|699980
1626166800000|2021-07-13 09:00:00|921.2|921|917.2|916.8|921.4|921.2|916.6|916.4|812062
1626170400000|2021-07-13 10:00:00|917.4|917|918.6|918.2|921.4|921.2|917.2|916.8|518964
1626174000000|2021-07-13 11:00:00|918.8|918.4|917.4|917|920.8|920.6|917.4|917|717147
1626177600000|2021-07-13 12:00:00|917.2|917.2|923.8|923.2|925.6|925.2|916.8|916.6|1158004
1626181200000|2021-07-13 13:00:00|923.6|923.4|918.6|918.4|924.6|924.2|918.2|918|954805
1626184800000|2021-07-13 14:00:00|918.8|918.6|910.6|910.4|919.2|918.8|910.6|910.2|1313542
1626188400000|2021-07-13 15:00:00|910.4|910.2|911.2|909.8|911.2|910.2|908.6|908.4|746262
1626246000000|2021-07-14 07:00:00|912.8|906|910.8|910.4|918|917.8|906.4|905.6|1732784
1626249600000|2021-07-14 08:00:00|910.6|910.6|905.8|905.6|911.6|911|905.6|905.4|634644
1626253200000|2021-07-14 09:00:00|906|905.4|906.8|906.4|911.2|910.8|905.8|905.4|576256
1626256800000|2021-07-14 10:00:00|906.6|906.2|905|904.8|908.4|908|904.4|904.2|965000
1626260400000|2021-07-14 11:00:00|905.2|905|905.4|905.2|906.2|906|904|903.8|540637
1626264000000|2021-07-14 12:00:00|905.6|905|904.8|904.6|907|906.8|904.4|904.2|595346
1626267600000|2021-07-14 13:00:00|904.6|904.4|906.2|906|913.4|913.2|903.6|903.4|1594416
1626271200000|2021-07-14 14:00:00|906.4|906.2|903.4|903.2|909.2|909|903.4|903.2|1347224
1626274800000|2021-07-14 15:00:00|903.6|903.4|903|902.6|903.8|903.4|901.4|901.2|591647
1626332400000|2021-07-15 07:00:00|905.2|900.2|894.6|894.2|905.2|902.8|892|891.2|2719183
1626336000000|2021-07-15 08:00:00|894.8|894.4|899.8|899.4|901.2|900.8|893.8|893.6|939456
1626339600000|2021-07-15 09:00:00|900|899.6|898.8|898.4|900.4|900.2|898.2|898|644771
1626343200000|2021-07-15 10:00:00|899|898.6|896.6|896.4|900.8|900.4|894.8|894.4|590900
1626346800000|2021-07-15 11:00:00|896.4|896.2|896.8|896.6|897.8|897.6|892.2|892|1265852
1626350400000|2021-07-15 12:00:00|897|896.8|895.2|895|897.8|897.6|895|894.8|491265
1626354000000|2021-07-15 13:00:00|895|894.8|898.6|898.2|898.8|898.6|893.2|893|1136309
1626357600000|2021-07-15 14:00:00|898.8|898.4|906.6|906.4|907.2|906.8|898.6|898.2|1191954
1626361200000|2021-07-15 15:00:00|906.4|906.2|906.2|905.8|907.4|907.2|903.8|903.6|460493
1626418800000|2021-07-16 07:00:00|907.8|880|903.8|903.4|912.4|912|902|880|1647850
1626422400000|2021-07-16 08:00:00|904|903.6|914.8|914.6|915.2|915|903.2|903|1002896
1626426000000|2021-07-16 09:00:00|914.6|914.4|913.8|913.4|916|915.6|912.6|912.2|702009
1626429600000|2021-07-16 10:00:00|913.6|913.2|907.8|907.4|914|913.8|907.2|907|490747
1626433200000|2021-07-16 11:00:00|908|907.6|904.6|904.2|909.2|908.8|904.6|904.2|271785
1626436800000|2021-07-16 12:00:00|904.4|904.4|907|906.8|907.6|907.2|904.4|904|385630
1626440400000|2021-07-16 13:00:00|907.2|907|902.8|902.4|907.8|907.4|900.4|900.2|910235
1626444000000|2021-07-16 14:00:00|902.6|902.2|899|898.6|903|902.8|894.8|894.4|1166696
1626447600000|2021-07-16 15:00:00|898.8|898.4|900.4|900|900.4|900|897.6|897.4|654134
1626678000000|2021-07-19 07:00:00|892|887.4|887.8|887.6|894.4|894.2|884.2|883.8|2299538
1626681600000|2021-07-19 08:00:00|888|887.8|884.8|884.4|890|889.8|882.2|882|1040334
1626685200000|2021-07-19 09:00:00|884.6|884.2|885|884.8|886.8|886.6|882.2|882|879995
1626688800000|2021-07-19 10:00:00|885.2|885|882|881.6|886|885.6|880.6|880.4|586169
1626692400000|2021-07-19 11:00:00|882.2|881.8|882.4|882|883.4|883|878.4|878|1631295
1626696000000|2021-07-19 12:00:00|882.6|882.2|880|879.6|882.6|882.2|877|876.8|1257728
1626699600000|2021-07-19 13:00:00|879.8|879.4|875.4|875.2|884.8|884.6|873.8|873.4|2785354
1626703200000|2021-07-19 14:00:00|875.2|875|878.2|878|882.2|881.8|872.2|872|2788130
1626706800000|2021-07-19 15:00:00|878.4|878.2|881.8|881.4|882|881.8|876.8|876.6|639057
1626764400000|2021-07-20 07:00:00|885|882.2|894.8|894.4|898|897.4|885|882.2|1701111
1626768000000|2021-07-20 08:00:00|895|894.6|897.8|897.4|899.8|899.6|894.4|894|1142014
1626771600000|2021-07-20 09:00:00|898|897.6|890|889.6|899|898.8|888.6|888.2|951240
1626775200000|2021-07-20 10:00:00|889.8|889.4|891.2|890.8|895.8|895.4|888|887.8|495141
1626778800000|2021-07-20 11:00:00|891|891|895.4|895|897.4|897|889.4|889|508215
1626782400000|2021-07-20 12:00:00|895.6|895.2|887.8|887.4|896.8|896.6|887.4|887|855309
1626786000000|2021-07-20 13:00:00|887.6|887.2|893.6|893.2|893.6|893.2|882.8|882.4|1206745
1626789600000|2021-07-20 14:00:00|893.8|893.4|907.6|907.2|907.6|907.4|893.2|892.8|1823139
1626793200000|2021-07-20 15:00:00|907.4|907|906.2|906|909.2|909|906.2|906|780393
1626850800000|2021-07-21 07:00:00|909.8|908|909|908.6|910|909.8|895.6|895|1294355
1626854400000|2021-07-21 08:00:00|909.2|908.8|914|913.6|914.6|914.2|905.6|905.4|702014
1626858000000|2021-07-21 09:00:00|914.2|913.8|913|912.8|916|915.8|912|911.8|1000258
1626861600000|2021-07-21 10:00:00|913.2|913|912|911.6|913.4|913.2|909.6|909.4|394777
1626865200000|2021-07-21 11:00:00|911.8|911.4|911.2|911|916.4|916.2|909.8|909.6|466025
1626868800000|2021-07-21 12:00:00|911.4|911.2|915.4|915|915.4|915|910.6|910.2|548107
1626872400000|2021-07-21 13:00:00|915.6|915.2|924.2|924|928|927.8|914.8|914.6|1961262
1626876000000|2021-07-21 14:00:00|924|923.8|924.2|923.8|930.8|930.4|921.8|921.4|1943833
1626879600000|2021-07-21 15:00:00|924.4|924|925.6|925.2|925.8|925.6|923|922.8|709622
1626937200000|2021-07-22 07:00:00|931|926|927.8|927.4|936|935.6|926.2|925.8|1291836
1626940800000|2021-07-22 08:00:00|927.6|927.2|932.4|932.2|932.6|932.2|926.2|925.8|736237
1626944400000|2021-07-22 09:00:00|932.2|932|932.4|932|934|933.6|929.6|929.4|419705
1626948000000|2021-07-22 10:00:00|932.2|931.8|931.8|931.4|933.8|933.4|930|929.8|474380
1626951600000|2021-07-22 11:00:00|932|931.6|927.6|927.4|932.4|932.2|925.4|925|436199
1626955200000|2021-07-22 12:00:00|927.4|927.2|922.4|922|927.8|927.6|920.6|920.2|540294
1626958800000|2021-07-22 13:00:00|922.2|921.8|918.2|917.6|925|924.6|916|915.4|948873
1626962400000|2021-07-22 14:00:00|918.4|917.8|919.2|918.8|922.8|922.6|916.6|916.4|623020
1626966000000|2021-07-22 15:00:00|919|918.6|917.4|917|919.2|918.8|916.2|916|420010
1627023600000|2021-07-23 07:00:00|929.4|916.2|922.4|922|929.4|928.6|919.4|916.2|937961
1627027200000|2021-07-23 08:00:00|922.6|922.2|927.4|927|929|928.4|922.4|922|451128
1627030800000|2021-07-23 09:00:00|927.6|927.2|926.4|926|928.6|928.2|925.8|925.6|358944
1627034400000|2021-07-23 10:00:00|926.2|926.2|930.2|929.8|930.6|930.2|926.2|926.2|260867
1627038000000|2021-07-23 11:00:00|930.4|930|929.6|929.2|930.6|930.2|926.6|926.2|370289
1627041600000|2021-07-23 12:00:00|929.4|929|931.6|931.4|933.8|933.4|929.2|929|583516
1627045200000|2021-07-23 13:00:00|931.4|931.2|927|926.6|934|933.8|926.6|926.4|1105282
1627048800000|2021-07-23 14:00:00|926.8|926.4|930.4|930.2|933|932.8|925.6|925.2|1208515
1627052400000|2021-07-23 15:00:00|930.6|930|927.8|927.4|930.8|930.4|927.6|927.4|432761
1627282800000|2021-07-26 07:00:00|925|921|921.2|920.8|929|928.2|918.8|918.4|895023
1627286400000|2021-07-26 08:00:00|921|920.6|922.2|921.8|925.2|924.8|917|916.6|918233
1627290000000|2021-07-26 09:00:00|922|922|929.8|929.6|930|929.8|921.4|921.2|457992
1627293600000|2021-07-26 10:00:00|930|929.8|933.2|932.8|934.4|934.2|929.4|929|485523
1627297200000|2021-07-26 11:00:00|933.4|933|937.6|937.2|937.6|937.4|931.8|931.6|487156
1627300800000|2021-07-26 12:00:00|937.4|937.4|935.2|934.8|942.6|942.2|934.6|934.4|883631
1627304400000|2021-07-26 13:00:00|935|934.6|942.2|941.8|942.2|941.8|934.8|934.4|1068886
1627308000000|2021-07-26 14:00:00|942|941.6|943.6|943.2|946|945.6|941|940.8|1297927
1627311600000|2021-07-26 15:00:00|943.8|943.4|948.8|936|955.2|945.8|942.8|936|494113
1627369200000|2021-07-27 07:00:00|942.4|940|931.6|931.2|943.4|942.6|926.4|926.2|1873280
1627372800000|2021-07-27 08:00:00|931.4|931.4|937.4|937|938.4|938.2|930.4|930|837125
1627376400000|2021-07-27 09:00:00|937.6|937.2|937|936.8|938.2|937.8|933.4|933.2|615272
1627380000000|2021-07-27 10:00:00|936.8|936.6|936.4|936|938.8|938.6|935.4|935|391059
1627383600000|2021-07-27 11:00:00|936.6|936.2|935|934.6|938.6|938.4|934|933.6|395986
1627387200000|2021-07-27 12:00:00|934.8|934.4|934.4|934.2|936.4|936|931.8|931.6|491061
1627390800000|2021-07-27 13:00:00|934.2|934|931.6|931.4|935|934.8|927.8|927.4|883417
1627394400000|2021-07-27 14:00:00|931.8|931.6|937|936.8|938|937.6|931|930.8|766325
1627398000000|2021-07-27 15:00:00|937.2|936.6|938.8|938.4|939.8|939.6|936.8|936.4|366999
1627455600000|2021-07-28 07:00:00|935|933|942.4|942.2|943.4|943|933.8|933|1109982
1627459200000|2021-07-28 08:00:00|942.2|942|940.2|940|944.8|944.4|940.2|940|459231
1627462800000|2021-07-28 09:00:00|940|939.8|941|940.6|941|940.8|938.2|938|297418
1627466400000|2021-07-28 10:00:00|940.8|940.8|940.8|940.4|942|941.6|938.2|938|486555
1627470000000|2021-07-28 11:00:00|940.6|940.6|940.2|939.8|940.6|940.6|936.4|936.2|438698
1627473600000|2021-07-28 12:00:00|940|939.6|938.4|938|940.4|940|937|936.8|257818
1627477200000|2021-07-28 13:00:00|938.2|937.8|935.2|934.8|941.8|941.4|933.8|933.6|923443
1627480800000|2021-07-28 14:00:00|935.4|935|929.4|929.2|935.4|935|927.6|927|854178
1627484400000|2021-07-28 15:00:00|929.6|929|930.8|927.8|930.8|929.6|926.6|926.4|617936
1627542000000|2021-07-29 07:00:00|955|904.8|896|895.4|955|914.6|880|879|6710662
1627545600000|2021-07-29 08:00:00|896.2|895.6|896.8|896.4|899.6|899|892.2|891.8|1767326
1627549200000|2021-07-29 09:00:00|896.6|896.2|900.2|899.8|902.2|901.8|896.4|896|1518854
1627552800000|2021-07-29 10:00:00|900|899.6|911.8|911.4|912.2|911.8|898|897.6|774070
1627556400000|2021-07-29 11:00:00|911.6|911.2|913|912.6|917.8|917.2|908.8|908.6|1027282
1627560000000|2021-07-29 12:00:00|913.2|912.8|918.4|918|919.6|919.4|913.2|912.6|1018375
1627563600000|2021-07-29 13:00:00|918.6|918.2|906.8|906.4|921.4|921.2|906.8|906.2|1345112
1627567200000|2021-07-29 14:00:00|907|906.6|905|904.6|908.6|908.2|904.4|904|1284647
1627570800000|2021-07-29 15:00:00|904.8|904.4|908.2|907.8|908.8|908.6|904|903.6|486320
1627628400000|2021-07-30 07:00:00|909.8|902|911.4|911|916.8|916.2|902|900.8|1981607
1627632000000|2021-07-30 08:00:00|911|911.2|920.2|919.8|922.6|922.2|911|910.8|1083904
1627635600000|2021-07-30 09:00:00|920|920|910.4|910.2|920|920|909.8|909.4|816543
1627639200000|2021-07-30 10:00:00|910.6|910|911.6|911.2|915.2|914.8|910.2|910|254500
1627642800000|2021-07-30 11:00:00|911.4|911.4|908.6|908.2|913.8|913.4|908.4|908|378894
1627646400000|2021-07-30 12:00:00|908.4|908|909|908.6|909.2|909|905|904.6|556013
1627650000000|2021-07-30 13:00:00|908.8|908.4|918.8|918.2|920|919.8|907.2|907|1108157
1627653600000|2021-07-30 14:00:00|918.6|918.4|912.4|912|921.4|921.2|912|911.8|1076270
1627657200000|2021-07-30 15:00:00|912.6|912.2|914.2|912.8|914.2|913.8|911.6|911.2|429171
1627887600000|2021-08-02 07:00:00|918|910.6|927|926.6|932|931.6|911|910.4|2538517
1627891200000|2021-08-02 08:00:00|926.8|926.4|937.8|937.6|938.4|938.2|926|925.6|1429898
1627894800000|2021-08-02 09:00:00|937.6|937.4|937.4|937|943.8|943.6|935.8|935.6|1593497
1627898400000|2021-08-02 10:00:00|937.2|936.8|931.2|930.8|937.4|936.8|931|930.8|823988
1627902000000|2021-08-02 11:00:00|931|931|940.6|940.4|944.4|944.2|931|930.8|1259345
1627905600000|2021-08-02 12:00:00|940.4|940.2|937.8|937.4|943.8|943.6|935.8|935.4|1082837
1627909200000|2021-08-02 13:00:00|937.6|937.2|943.4|943|945|944.6|933|932.8|1478590
1627912800000|2021-08-02 14:00:00|943|942.8|935.2|934.8|944.2|943.8|934.8|934.4|1695946
1627916400000|2021-08-02 15:00:00|935|934.6|934.6|933.4|937|936.8|933.6|933.2|514708
1627974000000|2021-08-03 07:00:00|936.6|933.6|942.6|942|943.8|943.6|935.4|932.8|1170030
1627977600000|2021-08-03 08:00:00|942.8|942.2|937.2|936.8|943.4|943|936.4|936.2|689764
1627981200000|2021-08-03 09:00:00|937.4|937|939.4|939|940.4|940|935.6|935.2|367466
1627984800000|2021-08-03 10:00:00|939.6|939.2|943.2|943|943.2|943|938.2|937.8|452930
1627988400000|2021-08-03 11:00:00|943.4|942.8|945.8|945.4|947.6|947.4|943|942.8|1148656
1627992000000|2021-08-03 12:00:00|945.6|945.6|940.2|939.8|945.8|945.6|938.6|938.4|620643
1627995600000|2021-08-03 13:00:00|940|939.6|930.4|930.2|942|941.6|929.2|929|1693812
1627999200000|2021-08-03 14:00:00|930.8|930.4|932|931.6|935.6|935.2|929.4|929.2|1638759
1628002800000|2021-08-03 15:00:00|932.2|931.8|936|925.2|938|934.6|931.8|925.2|598253
1628060400000|2021-08-04 07:00:00|944|940.2|939.8|939.4|944|943.6|937.8|937.2|949601
1628064000000|2021-08-04 08:00:00|939.6|939.6|934.4|934.2|940.4|940|934.4|934.2|483507
1628067600000|2021-08-04 09:00:00|934.2|934|934.6|934.2|937.4|937.2|932.4|932.2|342518
1628071200000|2021-08-04 10:00:00|934.8|934.4|935.6|935.2|937.2|937|933|932.8|339514
1628074800000|2021-08-04 11:00:00|935.8|935.4|931.4|931|935.8|935.4|929.4|929.2|636242
1628078400000|2021-08-04 12:00:00|931.2|931.2|927.6|927.2|932.8|932.4|926.4|926|605147
1628082000000|2021-08-04 13:00:00|927.4|927|929|928.6|931.8|931.6|926.6|926.4|1020257
1628085600000|2021-08-04 14:00:00|929.2|928.8|937.8|937.4|938.6|938.2|929.2|928.6|1264675
1628089200000|2021-08-04 15:00:00|938|937.6|941.2|937.2|944.8|940.4|937|934.6|552448
1628146800000|2021-08-05 07:00:00|939.6|929.8|940.2|940|942|941.6|935.2|929.8|672525
1628150400000|2021-08-05 08:00:00|940.4|940.2|942.4|942|943.8|943.6|938.8|938.6|428133
1628154000000|2021-08-05 09:00:00|942.2|941.8|938.2|937.8|944|943.8|937.6|937.2|375019
1628157600000|2021-08-05 10:00:00|938|937.6|935.2|934.8|939.2|938.8|935.2|934.8|431830
1628161200000|2021-08-05 11:00:00|935|934.6|937.8|937.4|939|938.8|934.8|934.6|319329
1628164800000|2021-08-05 12:00:00|937.6|937.2|937.8|937.4|941|940.8|936.6|936.4|776672
1628168400000|2021-08-05 13:00:00|938|937.6|941|940.8|941|940.8|935.6|935.2|689833
1628172000000|2021-08-05 14:00:00|940.8|940.6|947.8|947.4|947.8|947.6|940.8|940.6|1724264
1628175600000|2021-08-05 15:00:00|947.6|947.6|948.6|948.2|949|948.8|946.8|946.6|377293
1628233200000|2021-08-06 07:00:00|944.8|942.4|948.2|948|949|948.8|943.6|942.4|1123542
1628236800000|2021-08-06 08:00:00|948.4|948.2|951.4|951|953.4|953|945.6|945.4|997645
1628240400000|2021-08-06 09:00:00|951.2|950.8|952.8|952.4|954.6|954.4|949.6|949.4|781276
1628244000000|2021-08-06 10:00:00|953|952.6|952|951.6|955.8|955.4|950.2|950|756628
1628247600000|2021-08-06 11:00:00|951.8|951.8|951.4|951.2|955.4|955|951.4|951.2|462544
1628251200000|2021-08-06 12:00:00|951.6|951.4|959.4|959|959.6|959.2|950.4|950.2|888242
1628254800000|2021-08-06 13:00:00|959.2|959.2|961.8|961.4|963.4|963.2|957.6|957.4|2087080
1628258400000|2021-08-06 14:00:00|962|961.6|966|965.6|966.4|966.2|961.2|960.8|1558077
1628262000000|2021-08-06 15:00:00|965.8|965.8|965.6|965.2|966.8|966.6|965.2|964.8|596853
1628492400000|2021-08-09 07:00:00|970.4|966|966.2|965.8|971.6|970.8|963.8|963.6|1408644
1628496000000|2021-08-09 08:00:00|966|966|965|964.6|966.6|966.2|961.4|961|847515
1628499600000|2021-08-09 09:00:00|964.8|964.8|967.2|966.8|967.6|967.4|964.2|963.8|488129
1628503200000|2021-08-09 10:00:00|967.4|967|966|965.6|969.2|969|965.4|965|443490
1628506800000|2021-08-09 11:00:00|965.8|965.4|966.6|966.2|968.6|968.4|965|964.8|388306
1628510400000|2021-08-09 12:00:00|966.8|966.4|969.2|968.8|969.4|969.2|965.4|965.2|407696
1628514000000|2021-08-09 13:00:00|969.4|969|971.6|971.4|972.4|972.2|966|965.6|1103542
1628517600000|2021-08-09 14:00:00|971.4|971.2|972.4|972.2|973|972.8|968|967.8|853024
1628521200000|2021-08-09 15:00:00|972.2|972|968.8|968.4|972.8|972.4|968.4|968.2|565995
1628578800000|2021-08-10 07:00:00|969|966.8|966.6|966.2|969.4|969.2|964.6|964|846294
1628582400000|2021-08-10 08:00:00|966.4|966|967.4|967|969.2|969|965.8|965.6|625119
1628586000000|2021-08-10 09:00:00|967.2|966.8|962.8|962.4|967.4|967|962.8|962.4|530911
1628589600000|2021-08-10 10:00:00|962.6|962.2|965.2|964.8|967|966.6|962.4|962|404251
1628593200000|2021-08-10 11:00:00|965|964.6|965.4|965.2|967.6|967.2|964.6|964.2|253251
1628596800000|2021-08-10 12:00:00|965.2|965|967|966.8|967|966.8|964.6|964.2|366146
1628600400000|2021-08-10 13:00:00|967.2|967|967.2|966.8|970|969.8|964.4|964|758417
1628604000000|2021-08-10 14:00:00|967|966.6|969.8|969.6|970.2|970|966.6|966.4|1096903
1628607600000|2021-08-10 15:00:00|969.6|969.4|969.6|969.4|970|969.8|969.2|969|297460
1628665200000|2021-08-11 07:00:00|972.6|966.4|964|963.6|972.6|970.2|961|960.6|1141760
1628668800000|2021-08-11 08:00:00|963.8|963.4|969.2|969|970|969.8|963.6|963.4|605717
1628672400000|2021-08-11 09:00:00|969.4|969.2|971.6|971.2|972|971.8|968.2|967.8|497825
1628676000000|2021-08-11 10:00:00|971.4|971.4|971.4|971|973|972.6|970.2|970|359853
1628679600000|2021-08-11 11:00:00|971.2|971.2|970.4|970.2|972.8|972.6|970|969.8|330616
1628683200000|2021-08-11 12:00:00|970.2|970|972.6|972.2|972.6|972.4|968.8|968.4|392580
1628686800000|2021-08-11 13:00:00|972.8|972.4|971.8|971.4|975|974.6|966.6|966.2|990415
1628690400000|2021-08-11 14:00:00|972|971.6|968.2|968|972.8|972.4|967.6|967.4|777046
1628694000000|2021-08-11 15:00:00|968.4|968.2|970|966.8|970|968.6|966.8|966.4|380125
1628751600000|2021-08-12 07:00:00|968|962.4|968.6|968.2|973.8|973.6|965.4|962.4|1175081
1628755200000|2021-08-12 08:00:00|968.4|968|968.8|968.4|969.6|969.2|966.4|966.2|534144
1628758800000|2021-08-12 09:00:00|968.6|968.2|969.8|969.4|973|972.8|967.8|967.6|895841
1628762400000|2021-08-12 10:00:00|970|969.6|968.2|967.8|970.4|970|967.2|967|299826
1628766000000|2021-08-12 11:00:00|968|967.6|968.6|968.2|969.4|969.2|965.8|965.6|481862
1628769600000|2021-08-12 12:00:00|968.4|968.4|968.4|968|969|968.8|966.2|966|390431
1628773200000|2021-08-12 13:00:00|968.2|967.8|965.6|965.2|969.4|969.2|964|963.6|1033724
1628776800000|2021-08-12 14:00:00|965.4|965.4|961.4|961.2|967.2|966.8|961|960.6|835322
1628780400000|2021-08-12 15:00:00|961.2|961|960.6|960.2|961.6|961.2|959.6|959.2|534476
1628838000000|2021-08-13 07:00:00|966|963|961|960.6|968.4|967.8|958.8|958.4|962816
1628841600000|2021-08-13 08:00:00|961.2|960.8|957.6|957.4|962.6|962.2|956.4|956.2|700916
1628845200000|2021-08-13 09:00:00|957.8|957.6|959.2|958.8|959.8|959.4|955.8|955.6|425496
1628848800000|2021-08-13 10:00:00|959.4|959|960.6|960.2|960.6|960.4|958|957.8|264385
1628852400000|2021-08-13 11:00:00|960.4|960|959.2|959|961|960.8|958.4|958.2|220290
1628856000000|2021-08-13 12:00:00|959.4|959.2|960.6|960.2|961.2|960.8|958.4|958|222287
1628859600000|2021-08-13 13:00:00|960.4|960|955.6|955.4|961.4|961|955.2|955|643047
1628863200000|2021-08-13 14:00:00|955.8|955.2|952|951.6|955.8|955.6|951|950.8|733483
1628866800000|2021-08-13 15:00:00|951.8|951.8|953.2|952.8|953.8|953.6|951.6|951.4|275981
1629097200000|2021-08-16 07:00:00|947|945.4|948.4|948.2|949|948.8|937.4|937|1327149
1629100800000|2021-08-16 08:00:00|948.2|948|944.2|943.8|949.8|949.4|943.4|943.2|524141
1629104400000|2021-08-16 09:00:00|944.4|944|944.2|944|946.6|946.4|944|943.8|344020
1629108000000|2021-08-16 10:00:00|944.4|944.2|942.2|942|945|944.8|940|939.8|392500
1629111600000|2021-08-16 11:00:00|942.4|942.2|939.8|939.6|943.2|943|939.4|939.2|355454
1629115200000|2021-08-16 12:00:00|939.6|939.4|939.2|939|942.8|942.6|937.4|937.2|513661
1629118800000|2021-08-16 13:00:00|939.4|939.2|934.6|934.2|941.2|940.8|933.2|933|1066196
1629122400000|2021-08-16 14:00:00|934.4|934|940.2|940|941.6|941.4|933.6|933.2|1245023
1629126000000|2021-08-16 15:00:00|940.4|940.2|942.4|942|942.4|942|940|939.8|353247
1629183600000|2021-08-17 07:00:00|942.2|932.8|936.4|936.2|942.2|938.4|932.4|931.6|971181
1629187200000|2021-08-17 08:00:00|936.2|936|936.6|936.2|938.4|938|933.4|933.2|597061
1629190800000|2021-08-17 09:00:00|936.4|936.4|935|934.6|938.6|938.2|934.2|933.8|433342
1629194400000|2021-08-17 10:00:00|934.8|934.8|935.6|935.2|937|936.8|933.8|933.4|263815
1629198000000|2021-08-17 11:00:00|935.4|935.4|938.4|938|939.4|939.2|935.4|935.2|410309
1629201600000|2021-08-17 12:00:00|938.2|938.2|943|942.8|944.2|944|936.4|936.2|815652
1629205200000|2021-08-17 13:00:00|943.2|942.6|945.2|944.8|946.8|946.6|941|940.6|1286260
1629208800000|2021-08-17 14:00:00|945|944.6|945.8|945.4|951.8|951.6|944.8|944.6|1428470
1629212400000|2021-08-17 15:00:00|946|945.6|943.4|943|946.4|946|943.4|943|281898
1629270000000|2021-08-18 07:00:00|943.8|936.6|942.4|942|946.6|946.4|938.8|936.6|1031630
1629273600000|2021-08-18 08:00:00|942.2|941.8|945.2|944.8|947.6|947.2|942.2|941.8|630081
1629277200000|2021-08-18 09:00:00|945|944.6|943.6|943.2|945|944.6|942.4|942|351367
1629280800000|2021-08-18 10:00:00|943.4|943|950|949.6|950.2|949.8|942|941.8|452813
1629284400000|2021-08-18 11:00:00|949.8|949.4|951.2|950.8|952.2|952|948.6|948.4|838370
1629288000000|2021-08-18 12:00:00|951.4|951|948.8|948.6|952|951.6|948.4|948|402912
1629291600000|2021-08-18 13:00:00|949|948.8|950.6|950.2|951|950.6|946.4|946.2|913335
1629295200000|2021-08-18 14:00:00|950.4|950.4|956.6|956.2|957|956.8|949.8|949.4|1428202
1629298800000|2021-08-18 15:00:00|956.4|956|958|957.8|959.2|959|955.8|955.6|441548
1629356400000|2021-08-19 07:00:00|945|939|943.4|942.8|949.4|949|936.2|935.8|1989775
1629360000000|2021-08-19 08:00:00|943.2|943|938.4|938|943.2|943|937.6|937.2|1050083
1629363600000|2021-08-19 09:00:00|938.6|938.2|941.2|940.8|943.6|943.2|934|933.6|1021502
1629367200000|2021-08-19 10:00:00|941|940.6|938.4|938.2|943.2|942.8|937.6|937.2|469912
1629370800000|2021-08-19 11:00:00|938.6|938.4|937.4|937.2|940.2|940|936.2|936|408025
1629374400000|2021-08-19 12:00:00|937.6|937|935.2|935|938.2|937.8|934.6|934.4|573425
1629378000000|2021-08-19 13:00:00|935.4|935.2|943.6|943.2|944.4|944|935.2|935|1310832
1629381600000|2021-08-19 14:00:00|943.4|943|937.4|937|946|945.6|933.2|933|1486055
1629385200000|2021-08-19 15:00:00|937.6|937.2|937.2|936.6|938.8|938.6|935.2|935|645874
1629442800000|2021-08-20 07:00:00|933.4|932|936.4|936|937.2|937|929|927.8|1778698
1629446400000|2021-08-20 08:00:00|936.6|936.2|934|933.8|938|937.8|932|931.8|575315
1629450000000|2021-08-20 09:00:00|934.2|934|931.6|931.2|935|934.8|929.4|929|1247893
1629453600000|2021-08-20 10:00:00|931.4|931.4|928.8|928.4|931.8|931.6|928.4|928.2|434009
1629457200000|2021-08-20 11:00:00|928.6|928.2|927.2|926.8|929.2|928.8|926|925.6|541328
1629460800000|2021-08-20 12:00:00|927|927|930.6|930.4|930.6|930.4|926|925.6|522008
1629464400000|2021-08-20 13:00:00|930.4|930.2|934.2|933.8|935.4|935|928.2|927.8|766519
1629468000000|2021-08-20 14:00:00|934.4|934|933.6|933.4|937.8|937.6|932|931.8|813949
1629471600000|2021-08-20 15:00:00|933.8|933.6|938.2|937.8|938.6|938.2|933.8|933.6|287505
1629702000000|2021-08-23 07:00:00|945|937.6|944.6|944|946.6|946.2|939.4|937.6|967354
1629705600000|2021-08-23 08:00:00|944.4|944.2|941.4|941|945.8|945.6|940.6|940.4|505226
1629709200000|2021-08-23 09:00:00|941.2|940.8|945.6|945.2|947.8|947.6|941|940.8|432036
1629712800000|2021-08-23 10:00:00|945.8|945.4|948.2|948|948.8|948.6|945.8|945.4|319708
1629716400000|2021-08-23 11:00:00|948|947.8|945.8|945.6|948.4|948.2|945.6|945.4|311371
1629720000000|2021-08-23 12:00:00|945.6|945.4|944.4|944.2|947|946.8|944.2|944|312031
1629723600000|2021-08-23 13:00:00|944.2|944|944.4|944|945.6|945.2|941.8|941.6|640306
1629727200000|2021-08-23 14:00:00|944.2|944.2|944.4|944|946.6|946.4|942.4|942.2|758489
1629730800000|2021-08-23 15:00:00|944.2|943.8|944.8|944.4|946|945.8|944|943.8|367708
1629788400000|2021-08-24 07:00:00|988|901|944.8|944.4|988|949|941.4|901|863171
1629792000000|2021-08-24 08:00:00|945|944.6|944.2|943.8|947|946.6|944|943.6|317710
1629795600000|2021-08-24 09:00:00|944|943.6|946.2|945.8|946.8|946.6|943.8|943.6|279202
1629799200000|2021-08-24 10:00:00|946.4|946|949.2|948.8|949.6|949.2|946|945.8|347568
1629802800000|2021-08-24 11:00:00|949.4|949|947.8|947.6|949.8|949.6|947.4|947|237460
1629806400000|2021-08-24 12:00:00|948|947.8|945|944.8|948|947.8|944.6|944.2|267998
1629810000000|2021-08-24 13:00:00|945.2|945|952.6|952.2|953.4|953.2|943.8|943.4|953720
1629813600000|2021-08-24 14:00:00|952.8|952.4|953.8|953.4|954|953.8|948.8|948.6|735573
1629817200000|2021-08-24 15:00:00|954|953.6|955.8|947|959.4|954.8|953.6|947|332166
1629874800000|2021-08-25 07:00:00|958.6|952.2|954.8|954.4|958.6|957.6|952.8|951.8|1027310
1629878400000|2021-08-25 08:00:00|955|954.6|959.6|959.4|959.8|959.6|953.4|953.2|727089
1629882000000|2021-08-25 09:00:00|959.4|959.2|973.6|973.4|974|973.8|959.4|959|1724198
1629885600000|2021-08-25 10:00:00|973.4|973.2|974.6|974.4|976.4|976.2|970.6|970.4|1473992
1629889200000|2021-08-25 11:00:00|974.8|974.6|982|981.4|983.4|983.2|973.8|973.4|1317495
1629892800000|2021-08-25 12:00:00|981.8|981.6|981|980.6|983|982.6|979.4|979.2|910928
1629896400000|2021-08-25 13:00:00|980.8|980.8|981.4|981.2|982|981.6|973|972.4|1844471
1629900000000|2021-08-25 14:00:00|981.6|981.4|983|982.6|985|984.8|978|977.8|1728716
1629903600000|2021-08-25 15:00:00|982.8|982.4|983|982.6|983.2|982.8|981.6|981.4|535520
1629961200000|2021-08-26 07:00:00|981.6|977.8|981.8|981.4|986.8|986.6|979.8|977.8|1533285
1629964800000|2021-08-26 08:00:00|982|981.6|978.4|978|984.2|984|978.2|977.8|642487
1629968400000|2021-08-26 09:00:00|978.2|977.8|980.2|979.8|980.8|980.4|976.4|976.2|655303
1629972000000|2021-08-26 10:00:00|980|980|979.6|979.2|981|980.6|977.8|977.4|319472
1629975600000|2021-08-26 11:00:00|979.8|979.4|981.8|981.6|982|981.8|978.6|978.2|287475
1629979200000|2021-08-26 12:00:00|981.6|981.4|983.2|983|985|984.8|981|980.8|534612
1629982800000|2021-08-26 13:00:00|983.4|983.2|985|984.6|986.2|986|981.4|981.2|672713
1629986400000|2021-08-26 14:00:00|985.2|984.8|977|976.6|985.8|985.6|975.4|975.2|1024362
1629990000000|2021-08-26 15:00:00|976.8|976.4|976.4|976|977.8|977.4|975.2|975|400371
1630047600000|2021-08-27 07:00:00|974.6|972|971.8|971.6|974.6|972.6|964|963.2|1103345
1630051200000|2021-08-27 08:00:00|972|971.8|966.2|965.8|973|972.6|965.4|965|361600
1630054800000|2021-08-27 09:00:00|966.4|966|965|964.6|966.6|966.2|964.2|964|382318
1630058400000|2021-08-27 10:00:00|964.8|964.4|963|962.6|965.4|965|962|961.6|340024
1630062000000|2021-08-27 11:00:00|962.8|962.8|963.4|963|964.8|964.6|962|961.6|379526
1630065600000|2021-08-27 12:00:00|963.2|963.2|964.2|964|965|964.8|962.4|962|249752
1630069200000|2021-08-27 13:00:00|964.4|964.2|971.6|971|975|974.8|963.6|963.2|927126
1630072800000|2021-08-27 14:00:00|971.4|970.8|973.8|973.4|973.8|973.6|965.6|965.2|884693
1630076400000|2021-08-27 15:00:00|973.6|973.6|972|969.4|975.2|974.2|970.2|964.6|479238
1630306800000|2021-08-30 07:00:00|979|965|969.2|969|979|970.6|966.8|965|715412
1630310400000|2021-08-30 08:00:00|969.4|969.2|968.6|968.2|973|972.6|966.8|966.6|454094
1630314000000|2021-08-30 09:00:00|968.4|968.4|967.6|967.4|969.2|969|966.4|966|278615
1630317600000|2021-08-30 10:00:00|967.8|967.6|968|967.6|968.4|968.2|966.2|966|188818
1630321200000|2021-08-30 11:00:00|968.2|967.8|970.4|970.2|971.6|971.4|967.8|967.6|318584
1630324800000|2021-08-30 12:00:00|970.2|970|974.2|973.8|975|974.6|970.2|969.8|310009
1630328400000|2021-08-30 13:00:00|974.4|974|972.2|972|976.2|976|969.8|969.4|951007
1630332000000|2021-08-30 14:00:00|972.4|972.2|974.2|974|975.4|975|967.6|967.4|932528
1630335600000|2021-08-30 15:00:00|974|973.8|974.2|973.8|975|974.8|972.2|972|281169
1630393200000|2021-08-31 07:00:00|973.8|963.4|976.2|975.8|976.2|976|965.4|963.4|1045046
1630396800000|2021-08-31 08:00:00|976.4|976|977.6|977.2|978|977.8|969.4|969|725668
1630400400000|2021-08-31 09:00:00|977.8|977.4|977|976.6|980.2|980|976.8|976.6|1043094
1630404000000|2021-08-31 10:00:00|977.2|976.8|973.8|973.4|978.6|978.4|973|972.4|494382
1630407600000|2021-08-31 11:00:00|973.6|973.2|971|970.6|975|974.6|969.6|969.4|591041
1630411200000|2021-08-31 12:00:00|970.8|970.8|967.2|966.8|971.8|971.4|965.8|965.4|939324
1630414800000|2021-08-31 13:00:00|967|966.6|966.4|966.2|972.2|972|964.4|964.2|1527183
1630418400000|2021-08-31 14:00:00|966.2|966|973.4|973|974.8|974.6|966.2|966|1403494
1630422000000|2021-08-31 15:00:00|973.2|973.2|978.2|971|982|975.8|973|970.8|464678
1630479600000|2021-09-01 07:00:00|978|972|983.2|982.8|990.6|990.2|976.4|972|2117355
1630483200000|2021-09-01 08:00:00|983.4|983.2|984.8|984.6|986|985.8|982.2|982|564818
1630486800000|2021-09-01 09:00:00|985|984.8|977.2|976.8|986.6|986.4|976|975.8|590214
1630490400000|2021-09-01 10:00:00|977|977|977.2|976.8|978.4|978.2|975.6|975.2|349611
1630494000000|2021-09-01 11:00:00|977.4|977|979|978.6|980.2|980|976|975.8|344445
1630497600000|2021-09-01 12:00:00|978.8|978.8|971|970.6|980|979.6|970.8|970.4|449319
1630501200000|2021-09-01 13:00:00|970.8|970.4|971.2|970.8|972|971.8|968.8|968.6|1398861
1630504800000|2021-09-01 14:00:00|971.4|971|975.2|974.8|975.6|975.4|970.6|970.4|1028114
1630508400000|2021-09-01 15:00:00|975|974.6|974.8|974.4|975.4|975.2|971.8|971.4|316512
1630566000000|2021-09-02 07:00:00|979|972|975|974.6|979|976|969.4|969.2|768587
1630569600000|2021-09-02 08:00:00|975.2|974.8|972.2|971.8|976|975.6|971.2|971|405510
1630573200000|2021-09-02 09:00:00|972|972|970|969.8|972.2|972|969.4|969.2|495196
1630576800000|2021-09-02 10:00:00|970.2|970|970.6|970.4|971.6|971.2|969.8|969.6|278846
1630580400000|2021-09-02 11:00:00|970.8|970.2|970.8|970.4|972.4|972|970|969.8|253308
1630584000000|2021-09-02 12:00:00|971|970.6|972.6|972.4|973|972.8|970.6|970.4|195588
1630587600000|2021-09-02 13:00:00|972.8|972.6|970.6|970.2|972.8|972.6|968.8|968.4|753031
1630591200000|2021-09-02 14:00:00|970.4|970.4|974|973.8|974.2|974|969.6|969.4|881793
1630594800000|2021-09-02 15:00:00|974.2|974|973.4|973|976.6|976.2|973.4|973|388775
1630652400000|2021-09-03 07:00:00|972.8|970|973.4|973|974|973.2|968.6|968.2|694060
1630656000000|2021-09-03 08:00:00|973.2|972.8|972.4|972|973.2|972.8|970.2|969.8|337490
1630659600000|2021-09-03 09:00:00|972.2|971.8|972.2|972|973.6|973.4|971.6|971.4|376040
1630663200000|2021-09-03 10:00:00|972.4|971.8|972.8|972.4|974|973.6|972.2|971.8|123691
1630666800000|2021-09-03 11:00:00|972.6|972.2|974.4|974|975.8|975.6|972.4|972.2|384713
1630670400000|2021-09-03 12:00:00|974.2|973.8|976.8|976.4|977|976.8|968.8|968.4|1121862
1630674000000|2021-09-03 13:00:00|977|976.6|967.2|966.8|977.8|977.6|966.4|966.2|1240898
1630677600000|2021-09-03 14:00:00|967|966.6|966.8|966.6|971|970.6|964.4|964|1321720
1630681200000|2021-09-03 15:00:00|967|966.8|966.8|966.6|967.8|967.4|965.4|965|532825
1630911600000|2021-09-06 07:00:00|974.8|967.8|980.4|980|982.6|982.2|969.6|967.8|1258685
1630915200000|2021-09-06 08:00:00|980.6|979.8|976|975.6|980.8|980.4|974.2|973.8|539055
1630918800000|2021-09-06 09:00:00|976.2|975.8|975.6|975.4|978.6|978.2|975.4|975|398474
1630922400000|2021-09-06 10:00:00|975.8|975.6|977.4|977|980.4|980.2|975.8|975.4|258688
1630926000000|2021-09-06 11:00:00|977.2|976.8|976.4|976|978.4|978.2|975.6|975.4|182904
1630929600000|2021-09-06 12:00:00|976.6|976.2|978.2|977.8|978.6|978.4|976.4|976.2|253623
1630933200000|2021-09-06 13:00:00|978.4|978|981|980.8|981.8|981.4|977.4|977|547412
1630936800000|2021-09-06 14:00:00|981.2|981|979.6|979.4|981.6|981.4|979.2|979|445933
1630940400000|2021-09-06 15:00:00|979.8|979.6|984.2|969.4|984.2|979.8|978.4|969.4|163449
1630998000000|2021-09-07 07:00:00|980|976.6|980.6|980.4|980.8|980.6|975|974.6|554374
1631001600000|2021-09-07 08:00:00|980.4|980.2|979|978.6|981.2|981|977.4|977|462434
1631005200000|2021-09-07 09:00:00|978.8|978.4|977.6|977.4|980.6|980.2|977|976.6|522711
1631008800000|2021-09-07 10:00:00|977.4|977.2|975.6|975.2|978|977.8|974.8|974.6|353067
1631012400000|2021-09-07 11:00:00|975.8|975.4|977.6|977.4|978.8|978.6|974.6|974.2|272511
1631016000000|2021-09-07 12:00:00|977.8|977.6|976.4|976.2|978|977.8|975.6|975.2|193502
1631019600000|2021-09-07 13:00:00|976.6|976.4|980|979.6|981.6|981.2|973.2|973|1047511
1631023200000|2021-09-07 14:00:00|979.8|979.4|976.2|976|982.4|982.2|974.8|974.6|790969
1631026800000|2021-09-07 15:00:00|976|975.8|975.8|971.4|976.2|976|974|971.4|369832
1631084400000|2021-09-08 07:00:00|975|967.2|961.2|960.8|975|970.8|959.4|959|1396277
1631088000000|2021-09-08 08:00:00|961|960.6|957.8|957.6|961.2|960.8|955.4|955|1130650
1631091600000|2021-09-08 09:00:00|957.6|957.4|965.2|964.8|966.4|966|957.6|957.2|372082
1631095200000|2021-09-08 10:00:00|965.4|965|968.8|968.4|970|969.8|963.8|963.6|306567
1631098800000|2021-09-08 11:00:00|969|968.6|972.8|972.4|973|972.6|968.2|967.8|505797
1631102400000|2021-09-08 12:00:00|973|972.6|973.4|973.2|974.4|974|968.8|968.6|506648
1631106000000|2021-09-08 13:00:00|973.6|973.4|974.8|974.6|981|980.6|973.2|973|868348
1631109600000|2021-09-08 14:00:00|975|974.8|966.8|966.4|978|977.6|966.2|966|1507778
1631113200000|2021-09-08 15:00:00|966.6|966.6|967.4|964.2|968.6|968.2|965|964.2|839794
1631170800000|2021-09-09 07:00:00|1000|962.2|955.8|955.4|1000|963.6|951|950.6|1213387
1631174400000|2021-09-09 08:00:00|956|955.6|955.6|955.2|956.8|956.6|954.2|954|601641
1631178000000|2021-09-09 09:00:00|955.4|955|961.8|961.4|962|961.6|955|954.6|438756
1631181600000|2021-09-09 10:00:00|962|961.6|961.4|961|963.4|963|960.4|960|490082
1631185200000|2021-09-09 11:00:00|961.6|961.2|964.8|964.4|965|964.6|959.4|959|488885
1631188800000|2021-09-09 12:00:00|965|964.6|966.8|966.4|967.4|967|961.6|961|454065
1631192400000|2021-09-09 13:00:00|966.6|966.2|971|970.6|971.6|971.2|962.6|962.4|946083
1631196000000|2021-09-09 14:00:00|971.2|970.8|977.8|977.6|978|977.8|971.2|970.6|1364610
1631199600000|2021-09-09 15:00:00|977.6|977.4|981.8|977.4|982|981.4|977.6|977.4|1275727
1631257200000|2021-09-10 07:00:00|978.6|975.4|980.4|980|981|980.8|974.4|973.4|942301
1631260800000|2021-09-10 08:00:00|980.2|979.8|985.6|985.2|985.8|985.6|980|979.8|857220
1631264400000|2021-09-10 09:00:00|985.4|985.4|982|981.6|986.6|986.4|979.4|979.2|567339
1631268000000|2021-09-10 10:00:00|982.2|981.8|981.2|980.8|983.6|983.2|980.4|980|295773
1631271600000|2021-09-10 11:00:00|981|980.6|978.4|978|981.4|981.2|977.4|977.2|820221
1631275200000|2021-09-10 12:00:00|978.2|977.8|977.2|976.8|978.8|978.4|976.4|976.2|355421
1631278800000|2021-09-10 13:00:00|977|977|970.2|969.6|978.6|978.4|970|969.6|782372
1631282400000|2021-09-10 14:00:00|970|969.4|963.2|962.8|971.6|971.2|961.4|961.2|1513191
1631286000000|2021-09-10 15:00:00|963.4|963|963|962.6|964.6|964.4|961.6|961.4|690247
1631516400000|2021-09-13 07:00:00|968.2|966.2|972.4|972|975.4|975|966.2|965|875422
1631520000000|2021-09-13 08:00:00|972.6|972.2|967.4|967|972.8|972.6|965.6|965.2|510699
1631523600000|2021-09-13 09:00:00|967.8|967.2|971|970.8|972|971.6|967.2|967|238223
1631527200000|2021-09-13 10:00:00|971.2|971|976.2|975.8|977.8|977.4|971|971|610856
1631530800000|2021-09-13 11:00:00|976|976|975|974.6|976.6|976.2|972.4|972.2|560419
1631534400000|2021-09-13 12:00:00|974.8|974.4|975.8|975.4|977|976.6|974|973.8|373008
1631538000000|2021-09-13 13:00:00|975.6|975.6|974.6|974.2|978.2|977.8|970.8|970.2|926132
1631541600000|2021-09-13 14:00:00|974.4|974|981.6|981.2|982|981.6|969.8|969.4|1288225
1631545200000|2021-09-13 15:00:00|981.8|981.4|980.6|980.2|982.8|982.6|979.6|979.4|681430
1631602800000|2021-09-14 07:00:00|986.2|978.2|981.6|981.2|987|986.2|978|977.6|1043389
1631606400000|2021-09-14 08:00:00|981.8|981.4|983.8|983.6|984.2|984|980.8|980.4|486336
1631610000000|2021-09-14 09:00:00|984|983.8|978.2|977.8|984.2|984|977.4|977|442665
1631613600000|2021-09-14 10:00:00|978|977.6|980.2|980|981.4|981|978|977.6|162502
1631617200000|2021-09-14 11:00:00|980.4|980.2|976.8|976.6|980.6|980.4|975.4|975.2|515563
1631620800000|2021-09-14 12:00:00|977|976.8|980.8|980.4|982.6|982.2|976.4|976|684600
1631624400000|2021-09-14 13:00:00|981|980.6|976.6|976.4|983.8|983.6|976.2|976|910643
1631628000000|2021-09-14 14:00:00|976.4|976.2|966|965.6|976.6|976.2|963.2|962.8|2063849
1631631600000|2021-09-14 15:00:00|966.2|965.8|964.8|964.4|966.6|966.4|963.4|963.2|557914
1631689200000|2021-09-15 07:00:00|965|962.2|948.2|947.8|966|965|939.4|939|3843865
1631692800000|2021-09-15 08:00:00|948.4|948|949.8|949.6|953.6|953.4|946.4|946.2|1217669
1631696400000|2021-09-15 09:00:00|950|949.8|950.4|950.2|952.2|951.8|946.6|946.4|716997
1631700000000|2021-09-15 10:00:00|950.6|950.4|945.2|945|951.6|951.2|944.6|944.4|588278
1631703600000|2021-09-15 11:00:00|945|944.8|946.2|945.8|946.4|946.2|942.8|942.6|573952
1631707200000|2021-09-15 12:00:00|946.4|946|946.4|946|947.4|947|943|942.8|1035088
1631710800000|2021-09-15 13:00:00|946.2|945.8|946.6|946.2|951|950.6|944.6|944.4|1547705
1631714400000|2021-09-15 14:00:00|946.8|946.4|940.4|940.2|948.6|948.2|939|938.6|2124412
1631718000000|2021-09-15 15:00:00|940.6|940.4|942.2|941.8|942.6|942.2|939.6|939.2|954506
1631775600000|2021-09-16 07:00:00|946|943.6|953|952.8|953.6|953.4|945.6|943.6|1007311
1631779200000|2021-09-16 08:00:00|952.8|952.6|954.6|954.2|954.8|954.6|951|950.6|515331
1631782800000|2021-09-16 09:00:00|954.8|954.4|954.2|953.8|956|955.8|953.2|953|429067
1631786400000|2021-09-16 10:00:00|954|953.6|957.2|956.8|957.4|957|953|952.6|339130
1631790000000|2021-09-16 11:00:00|957|956.6|956.4|956.2|958.8|958.4|956.2|955.8|360484
1631793600000|2021-09-16 12:00:00|956.2|956|960.6|960.2|961|960.6|955|954.6|727000
1631797200000|2021-09-16 13:00:00|960.8|960.4|956|955.8|963.4|963|955.4|955|1622543
1631800800000|2021-09-16 14:00:00|956.2|955.6|954.2|954|957.8|957.4|952|951.8|944385
1631804400000|2021-09-16 15:00:00|954.4|954.2|952.2|949|955.2|955|950.6|949|413837
1631862000000|2021-09-17 07:00:00|960|954|955.8|955.4|962.6|962|955.8|954|2763753
1631865600000|2021-09-17 08:00:00|955.6|955.2|954.6|954.2|956|955.8|952.4|952|534443
1631869200000|2021-09-17 09:00:00|954.8|954.4|954|953.6|956.4|956.2|951.4|951|1012713
1631872800000|2021-09-17 10:00:00|953.8|953.4|950.6|950.2|954|953.4|949|948.6|555002
1631876400000|2021-09-17 11:00:00|950.4|950|954|953.6|955|954.8|948.2|948|425603
1631880000000|2021-09-17 12:00:00|954.2|953.4|954.6|954.2|957.4|957.2|953.6|953.4|525974
1631883600000|2021-09-17 13:00:00|954.8|954.4|953.8|953.2|958.6|958.2|952.2|951.8|865279
1631887200000|2021-09-17 14:00:00|953.6|953.4|946.6|946.2|954|953.6|944.4|944|1351236
1631890800000|2021-09-17 15:00:00|946.4|946|951.2|950.8|951.2|951|945.6|945.4|596061
1632121200000|2021-09-20 07:00:00|940|936.2|909|908.6|940|938|908.6|908.2|3116339
1632124800000|2021-09-20 08:00:00|909.2|908.8|906.8|906.6|910.6|910|901.8|901.4|2735876
1632128400000|2021-09-20 09:00:00|907|906.8|900.2|899.8|908.6|908.4|899|898.6|2442565
1632132000000|2021-09-20 10:00:00|900|900|889.6|889.4|900.8|900.6|889.2|889|1887766
1632135600000|2021-09-20 11:00:00|889.4|889.2|883.6|883.4|892.4|892|882|881.8|2471130
1632139200000|2021-09-20 12:00:00|883.4|883.2|882.8|882.6|886.8|886.6|882.4|882|3734241
1632142800000|2021-09-20 13:00:00|883|882.8|883.8|883.2|891.4|891.2|876.6|876.2|4445190
1632146400000|2021-09-20 14:00:00|883.6|883.4|877.6|877.2|886.4|886|873.6|873|4221485
1632150000000|2021-09-20 15:00:00|877.4|877|878.8|878.2|880|879.8|876.2|876|978030
1632207600000|2021-09-21 07:00:00|885|880.4|895.2|895|895.2|895|881.8|880.4|2865735
1632211200000|2021-09-21 08:00:00|895|894.8|891.2|890.8|900|899.6|891|890.8|1457732
1632214800000|2021-09-21 09:00:00|891.4|891|892.8|892.4|893.2|893|885.4|885.2|1703144
1632218400000|2021-09-21 10:00:00|893|892.6|891.2|890.8|893.6|893.2|890|889.6|376493
1632222000000|2021-09-21 11:00:00|891.4|891|887.8|887.4|894.8|894.6|887.6|887.4|735643
1632225600000|2021-09-21 12:00:00|888.2|887.6|882.8|882.4|891.2|890.8|882.8|882.4|1002301
1632229200000|2021-09-21 13:00:00|884|882.6|881.8|881.4|885.4|885.2|878.8|878.4|1657698
1632232800000|2021-09-21 14:00:00|882|881.6|873.4|873.2|882.4|882|872.8|872.6|2006937
1632236400000|2021-09-21 15:00:00|873.2|873|871.6|871.2|875|874.6|870.8|870.4|770546
1632294000000|2021-09-22 07:00:00|885.6|881|885.2|884.8|893.4|893.2|884.2|881|2462318
1632297600000|2021-09-22 08:00:00|885|884.6|889.4|889|890.2|889.8|884.8|884.6|692760
1632301200000|2021-09-22 09:00:00|889.6|889.2|889.8|889.4|890.6|890.4|887.4|887.2|460445
1632304800000|2021-09-22 10:00:00|890|889.6|894.6|894.2|894.6|894.4|889.4|889.2|796047
1632308400000|2021-09-22 11:00:00|894.4|894|892.6|892.4|896.2|895.8|892.6|892.4|535325
1632312000000|2021-09-22 12:00:00|892.8|892.6|891.4|891|893.6|893.2|891.2|890.8|373890
1632315600000|2021-09-22 13:00:00|891.6|891.2|898.8|898.4|900|899.8|891.2|890.8|1051999
1632319200000|2021-09-22 14:00:00|899|898.6|896.4|896|899.2|898.8|892|891.8|1126964
1632322800000|2021-09-22 15:00:00|896.2|896.2|896.4|893.8|897.8|897.4|895|893.8|530246
1632380400000|2021-09-23 07:00:00|905|903|908.2|907.8|912.6|912.2|904.2|903|1732462
1632384000000|2021-09-23 08:00:00|908.4|908|908.2|907.8|910|909.6|906.6|906.4|572999
1632387600000|2021-09-23 09:00:00|908|908|914.8|914.4|914.8|914.4|908|907.6|909371
1632391200000|2021-09-23 10:00:00|914.6|914.2|905.2|904.8|915.8|915.6|904.2|904|1040141
1632394800000|2021-09-23 11:00:00|905|905|903.8|903.4|906|905.6|902.6|902.2|901614
1632398400000|2021-09-23 12:00:00|903.6|903.2|902.8|902.6|904|903.6|900.8|900.6|462867
1632402000000|2021-09-23 13:00:00|903|902.8|908.8|908.4|910.4|910.2|901|900.8|976398
1632405600000|2021-09-23 14:00:00|909|908.6|910.2|909.8|912.2|912|908.2|907.8|1039650
1632409200000|2021-09-23 15:00:00|910|910|914.8|914.4|915|914.8|909.8|909.6|492913
1632466800000|2021-09-24 07:00:00|913|908|911.4|911.2|914|913.6|906.8|906.6|927213
1632470400000|2021-09-24 08:00:00|911.6|911.4|916.8|916.6|917.8|917.4|910.4|910|469978
1632474000000|2021-09-24 09:00:00|917|916.4|917.2|916.8|919.4|919|913.8|913.6|637131
1632477600000|2021-09-24 10:00:00|917.4|917|921|920.8|922.6|922.2|917|916.8|437679
1632481200000|2021-09-24 11:00:00|920.8|920.6|918.2|918|921|920.8|916.8|916.6|346227
1632484800000|2021-09-24 12:00:00|918|917.8|916.4|916.2|918.4|918|913.8|913.4|456621
1632488400000|2021-09-24 13:00:00|916.2|916|921.4|921|921.4|921.2|915.2|915|1069585
1632492000000|2021-09-24 14:00:00|921.6|921.2|920.2|920|921.8|921.6|917.6|917.4|1043240
1632495600000|2021-09-24 15:00:00|920.4|920.2|920.6|920.2|921.2|920.8|919.4|919.2|377280
1632726000000|2021-09-27 07:00:00|928.2|925|935.6|935.2|937|936.6|927|925|1532452
1632729600000|2021-09-27 08:00:00|935.4|935|937.6|937.4|939.4|939.2|934.6|934.4|1064144
1632733200000|2021-09-27 09:00:00|937.8|937.6|940.6|940.2|941.8|941.6|937.4|937.2|917959
1632736800000|2021-09-27 10:00:00|940.4|940|933|932.6|940.6|940.4|932|931.8|710966
1632740400000|2021-09-27 11:00:00|932.8|932.8|936|935.8|937.8|937.6|931.6|931.4|465860
1632744000000|2021-09-27 12:00:00|935.8|935.6|937.6|937.4|940|939.8|935|934.6|743897
1632747600000|2021-09-27 13:00:00|937.8|937.6|946.4|946|947.2|947|937.8|937.4|1832875
1632751200000|2021-09-27 14:00:00|946.2|945.8|945|944.8|947.4|947|942.4|942|1673554
1632754800000|2021-09-27 15:00:00|945.2|944.6|946.6|943|946.6|945.8|944|943|588936
1632812400000|2021-09-28 07:00:00|946|944|941.2|940.8|950|949.8|937.2|936.6|1807229
1632816000000|2021-09-28 08:00:00|941.4|941|935.4|935|942.4|942.2|933.6|933.2|1167901
1632819600000|2021-09-28 09:00:00|935.6|935.2|941.2|940.8|943|942.8|935.6|935.2|617629
1632823200000|2021-09-28 10:00:00|941|940.6|938.8|938.4|941.2|941|935.6|935.2|603021
1632826800000|2021-09-28 11:00:00|939|938.6|940.6|940.4|941|940.8|936.4|936.2|432372
1632830400000|2021-09-28 12:00:00|940.4|940.2|940.6|940.4|942.4|942|939.2|939|439870
1632834000000|2021-09-28 13:00:00|940.8|940.6|937.8|937.4|945.8|945.4|937|936.6|1142778
1632837600000|2021-09-28 14:00:00|938|937.6|934.2|933.8|938.4|938|926|925.6|2441945
1632841200000|2021-09-28 15:00:00|934|933.6|935.6|932.6|939.8|935|931|930|985754
1632898800000|2021-09-29 07:00:00|938|932|936.8|936.4|938|936.8|927.6|926.4|1009832
1632902400000|2021-09-29 08:00:00|937|936.6|935.8|935.4|938.6|938.2|934.2|933.6|484749
1632906000000|2021-09-29 09:00:00|935.6|935.2|933.2|933|936|935.6|932.2|932|273990
1632909600000|2021-09-29 10:00:00|933.4|933.2|931|930.6|935.2|934.8|930.6|930.2|604515
1632913200000|2021-09-29 11:00:00|931.2|930.8|931|930.6|932.4|932.2|929.2|928.8|296153
1632916800000|2021-09-29 12:00:00|930.8|930.8|932.2|932|934.6|934.2|930.8|930.4|267532
1632920400000|2021-09-29 13:00:00|932|931.8|929.4|929|934.4|934.2|925.4|925.2|1026740
1632924000000|2021-09-29 14:00:00|929.6|929.4|935.2|935|936.2|936|928.8|928.6|1354409
1632927600000|2021-09-29 15:00:00|935.6|935.2|937.8|937.4|938.8|938.4|934.8|934.4|584774
1632985200000|2021-09-30 07:00:00|942.6|931.2|928.6|928.2|942.6|940.8|927.2|927|955376
1632988800000|2021-09-30 08:00:00|928.4|928|926.4|926|930|929.6|925.2|925|690263
1632992400000|2021-09-30 09:00:00|926.6|926.2|927.6|927.2|930.8|930.4|926.4|926.2|640473
1632996000000|2021-09-30 10:00:00|927.4|927|923.6|923.2|927.6|927.2|919.2|919|749627
1632999600000|2021-09-30 11:00:00|923.8|923.4|922.8|922.4|926.4|926.2|921.4|921.2|436363
1633003200000|2021-09-30 12:00:00|923|922.6|924.2|923.8|926|925.8|923|922.6|417370
1633006800000|2021-09-30 13:00:00|924|924|925.8|925.4|930|929.6|922.2|921.8|1018935
1633010400000|2021-09-30 14:00:00|926|925.6|922.6|922.2|928|927.6|921.6|921.2|966539
1633014000000|2021-09-30 15:00:00|922.4|922.4|930|919|930|928.6|922|919|528614
1633071600000|2021-10-01 07:00:00|911|907.2|910.2|909.8|911.8|911.4|900.8|900.2|1576745
1633075200000|2021-10-01 08:00:00|910.4|910|917.8|917.6|918|917.6|904|903.4|631033
1633078800000|2021-10-01 09:00:00|918|917.4|915|914.6|918|917.6|910.6|910.4|571280
1633082400000|2021-10-01 10:00:00|914.8|914.4|912.8|912.4|916.6|916.2|910.8|910.4|782034
1633086000000|2021-10-01 11:00:00|912.6|912.6|918.6|918.2|919.8|919.4|911.6|911.2|563176
1633089600000|2021-10-01 12:00:00|918.8|918.4|916|915.6|921.4|921|915.6|915.2|585571
1633093200000|2021-10-01 13:00:00|916.2|915.8|916.4|915.8|921.6|921.2|914.6|914.2|807152
1633096800000|2021-10-01 14:00:00|916.6|916|915.2|914.8|922.8|922.2|911.6|911.2|1130817
1633100400000|2021-10-01 15:00:00|915.4|915|919|918.8|920|919.6|914.6|914.2|591708
1633330800000|2021-10-04 07:00:00|918.8|915.8|917.6|917.2|923|922.6|912.6|912.4|814097
1633334400000|2021-10-04 08:00:00|917.4|917|913.4|913.2|921.6|921|912|911.8|509675
1633338000000|2021-10-04 09:00:00|913.2|913|914|913.6|915.8|915.4|912.2|912|479034
1633341600000|2021-10-04 10:00:00|914.2|913.8|916.4|916|917.2|916.8|914|913.6|297460
1633345200000|2021-10-04 11:00:00|916.6|916.2|915.8|915.6|917|916.6|912.6|912.4|424104
1633348800000|2021-10-04 12:00:00|915.6|915.4|919.2|919|920.4|920|914.4|914|378681
1633352400000|2021-10-04 13:00:00|919.4|919.2|930.4|930|930.6|930.4|918.8|918.4|1322915
1633356000000|2021-10-04 14:00:00|930.2|929.8|916.4|916.2|931.4|931.2|913.2|913|1782727
1633359600000|2021-10-04 15:00:00|916.2|916|916.6|912.4|917.8|917|913.8|912.4|460803
1633417200000|2021-10-05 07:00:00|912|910|913|912.4|915.2|914.4|909|908.8|1167744
1633420800000|2021-10-05 08:00:00|912.8|912.6|915|914.6|916.4|916|912.4|912.2|808200
1633424400000|2021-10-05 09:00:00|915.2|914.8|913.8|913.6|915.2|914.8|911|910.8|337226
1633428000000|2021-10-05 10:00:00|914|913.8|917.6|917.4|917.6|917.4|913|912.8|284235
1633431600000|2021-10-05 11:00:00|917.4|917.2|920.6|920.2|921.2|920.8|916.6|916.2|341611
1633435200000|2021-10-05 12:00:00|920.4|920|917.6|917.2|922|921.8|917.6|917.2|379187
1633438800000|2021-10-05 13:00:00|917.4|917|916.6|916.2|918.4|918.2|911.8|911.6|1058743
1633442400000|2021-10-05 14:00:00|916.8|916.4|928.2|927.8|929.6|929.4|916.8|916.4|1332444
1633446000000|2021-10-05 15:00:00|928|927.6|928.8|928.4|930|929.8|926.4|926.2|495594
1633503600000|2021-10-06 07:00:00|925.2|919.4|921|920.6|927.6|926.8|919.4|919.2|1282238
1633507200000|2021-10-06 08:00:00|921.2|920.4|913.8|913.4|921.2|920.4|913.2|912.8|786273
1633510800000|2021-10-06 09:00:00|914|913.6|906.6|906.2|914|913.6|905.2|905|1047747
1633514400000|2021-10-06 10:00:00|906.8|906.4|910.2|909.8|912.4|912.2|906.4|906.2|696014
1633518000000|2021-10-06 11:00:00|910.4|910|910.4|910.2|911.6|911.4|908.2|908|387107
1633521600000|2021-10-06 12:00:00|910.6|910|916.6|916.2|919.6|919.4|910|909.6|830415
1633525200000|2021-10-06 13:00:00|916.8|916.4|915.6|915.2|923.6|923|915|914.8|1156477
1633528800000|2021-10-06 14:00:00|915.4|915|915.6|915.2|917.8|917.4|910.4|910|1847929
1633532400000|2021-10-06 15:00:00|915.4|915|918|917.6|918.8|918.4|914.6|914.2|559947
1633590000000|2021-10-07 07:00:00|930.2|924.4|930.2|930|935.8|935|925|924.4|1742788
1633593600000|2021-10-07 08:00:00|930|929.8|936.4|936|937|936.8|929.8|929.4|621433
1633597200000|2021-10-07 09:00:00|936.2|935.8|943|942.6|944.4|944|935.6|935.2|1102563
1633600800000|2021-10-07 10:00:00|942.8|942.8|946.6|946.2|946.6|946.2|942|941.6|1021508
1633604400000|2021-10-07 11:00:00|946.4|946.4|944.8|944.6|949.2|949|944.8|944.4|1088048
1633608000000|2021-10-07 12:00:00|945|944.8|946.6|946.2|947|946.6|942.6|942.2|868670
1633611600000|2021-10-07 13:00:00|946.4|946|948.6|948.2|950|949.8|944.2|943.8|1296202
1633615200000|2021-10-07 14:00:00|948.4|948|955.6|955.2|956.8|956.4|946.4|946.2|2189868
1633618800000|2021-10-07 15:00:00|955.4|955|955|946|955.6|955.4|952.8|946|670614
1633676400000|2021-10-08 07:00:00|950|947.2|955|954.6|959.4|959|948.8|939.6|1364065
1633680000000|2021-10-08 08:00:00|954.8|954.4|953.6|953.2|960|959.6|952.4|952.2|518033
1633683600000|2021-10-08 09:00:00|953.8|953.4|953.6|953.4|954.4|954|951.2|951|418083
1633687200000|2021-10-08 10:00:00|953.4|953.2|956|955.6|959|958.8|952.6|952.4|347540
1633690800000|2021-10-08 11:00:00|956.2|955.8|957.6|957.4|958.6|958.2|956.2|955.8|647523
1633694400000|2021-10-08 12:00:00|957.8|957.2|954.4|954|959.4|959.2|951|950.6|657171
1633698000000|2021-10-08 13:00:00|954.2|953.8|959.2|958.8|959.6|959.2|952.4|952.2|858107
1633701600000|2021-10-08 14:00:00|959.4|959|963.6|963.2|964.6|964.4|959|958.8|1324084
1633705200000|2021-10-08 15:00:00|963.8|963.4|965.4|955.2|968|964.4|962.8|955.2|389349
1633935600000|2021-10-11 07:00:00|965.8|959.6|964.6|964.2|968.6|968.2|961|959.6|849711
1633939200000|2021-10-11 08:00:00|964.8|964.4|963.8|963.4|967.4|967.2|957.4|957.2|772160
1633942800000|2021-10-11 09:00:00|963.6|963.2|964.2|963.8|965|964.6|961.6|961.2|542482
1633946400000|2021-10-11 10:00:00|964.4|964|960.6|960.4|964.8|964.6|959.2|958.8|415558
1633950000000|2021-10-11 11:00:00|960.4|960.2|961.6|961.4|964.4|964.2|959.8|959.6|630496
1633953600000|2021-10-11 12:00:00|961.4|961.2|962|961.6|962.6|962.2|958|957.8|601640
1633957200000|2021-10-11 13:00:00|961.8|961.4|969.2|968.8|969.8|969.2|960.4|960|1829289
1633960800000|2021-10-11 14:00:00|969|968.6|966.4|966.2|969.2|969|965.8|965.4|679349
1633964400000|2021-10-11 15:00:00|966.6|966.4|963.2|962.8|966.6|966.4|963|962.8|264332
1634022000000|2021-10-12 07:00:00|955|952|951.8|951.6|956.2|955.6|948.8|948.4|966552
1634025600000|2021-10-12 08:00:00|952|951.8|953.4|953|954|953.6|948.4|948|520974
1634029200000|2021-10-12 09:00:00|953.6|953.2|955|954.6|957|956.6|951|950.6|395969
1634032800000|2021-10-12 10:00:00|955.2|954.8|958.4|958|959|958.6|952.6|952.4|232326
1634036400000|2021-10-12 11:00:00|958.2|958.2|953.8|953.4|958.8|958.4|952.2|952|386663
1634040000000|2021-10-12 12:00:00|953.6|953.2|957.4|957|957.4|957.2|953.2|952.8|275127
1634043600000|2021-10-12 13:00:00|957.6|957.2|961|960.6|964.2|963.6|957.2|956.6|1033785
1634047200000|2021-10-12 14:00:00|961.2|960.8|961|960.6|963.6|963.4|955.4|955.2|1237115
1634050800000|2021-10-12 15:00:00|961.2|960.8|963.8|963.4|964.2|964|960.6|960.4|224849
1634108400000|2021-10-13 07:00:00|963|956|959.4|959|963|961.8|954.8|954.4|618683
1634112000000|2021-10-13 08:00:00|959.2|959.2|955|954.6|960|959.8|953|952.8|934612
1634115600000|2021-10-13 09:00:00|955.2|954.8|951.8|951.4|955.8|955.6|951.4|951|407888
1634119200000|2021-10-13 10:00:00|952|951.6|950.2|950|953.8|953.4|950.2|950|401240
1634122800000|2021-10-13 11:00:00|950|949.8|949.6|949.2|950.6|950.4|948.4|948.2|490723
1634126400000|2021-10-13 12:00:00|949.8|949.4|955.4|955.2|960.2|960|949.6|949.4|951873
1634130000000|2021-10-13 13:00:00|955.6|955.4|944.6|944.2|955.8|955.6|944.4|944.2|1232668
1634133600000|2021-10-13 14:00:00|944.8|944.4|946|945.8|948.2|947.8|939.6|939.2|1361811
1634137200000|2021-10-13 15:00:00|946.2|946|952.8|947.2|952.8|949.2|946.2|946|442327
1634194800000|2021-10-14 07:00:00|955|942|951.2|950.8|957|956.4|950.6|942|616232
1634198400000|2021-10-14 08:00:00|951|950.6|956.8|956.4|958|957.8|950.6|950.2|649601
1634202000000|2021-10-14 09:00:00|956.6|956.2|957.8|957.6|963.2|963|955.6|955.2|809494
1634205600000|2021-10-14 10:00:00|957.6|957.4|956|955.6|958.2|958|953.2|953|451509
1634209200000|2021-10-14 11:00:00|956.2|955.8|955.4|955|956.4|956.2|953.8|953.4|398315
1634212800000|2021-10-14 12:00:00|955.2|954.8|961.6|961.2|962|961.6|954.6|954.2|648104
1634216400000|2021-10-14 13:00:00|961.8|961.4|960.2|959.8|963.8|963.6|958.6|958.2|1085228
1634220000000|2021-10-14 14:00:00|960|959.6|963.4|963|965.8|965.6|959.6|959.4|1028921
1634223600000|2021-10-14 15:00:00|963.2|962.8|965.6|954.8|965.6|963.6|961.4|954.8|351659
1634281200000|2021-10-15 07:00:00|969|961|976.6|976.2|981.8|981.4|967.6|961|3068534
1634284800000|2021-10-15 08:00:00|976.4|976|974.6|974.2|976.6|976.2|974.2|974|404340
1634288400000|2021-10-15 09:00:00|974.8|974.4|975.6|975.2|977|976.6|973.2|972.8|578122
1634292000000|2021-10-15 10:00:00|975.4|975|973.2|972.8|976.2|975.8|972.6|972.2|206656
1634295600000|2021-10-15 11:00:00|973|973|977|976.8|978|977.6|972.6|972.4|432004
1634299200000|2021-10-15 12:00:00|977.2|977|980.2|980|981|980.8|976.4|976.2|848281
1634302800000|2021-10-15 13:00:00|980.4|980.2|983.6|983.2|984.6|984.4|977.4|977.2|1601256
1634306400000|2021-10-15 14:00:00|983.4|983|977.2|977|983.8|983.6|976|975.4|1263346
1634310000000|2021-10-15 15:00:00|977.4|977.2|978.8|978.4|979.2|979|976.8|976.4|386664
1634540400000|2021-10-18 07:00:00|1220|975.4|979|978.6|1220|984.8|975|972|859148
1634544000000|2021-10-18 08:00:00|978.8|978.4|985|984.6|987.6|987.2|978.2|977.8|736607
1634547600000|2021-10-18 09:00:00|985.2|984.8|979.8|979.4|985.8|985.4|979.4|979.2|407491
1634551200000|2021-10-18 10:00:00|979.6|979.2|977|976.8|980|979.8|975.8|975.4|457489
1634554800000|2021-10-18 11:00:00|977.2|977|975.6|975.2|977.8|977.4|975.2|974.8|231358
1634558400000|2021-10-18 12:00:00|975.4|975|973.2|972.8|975.4|975.2|972.2|972|363728
1634562000000|2021-10-18 13:00:00|973|973|971.8|971.4|974.6|974.4|970.4|970|793315
1634565600000|2021-10-18 14:00:00|972|971.6|967.4|967|972.6|972.4|967.2|967|785428
1634569200000|2021-10-18 15:00:00|967.6|967.2|970.4|967.4|970.4|969.2|966.8|966.4|455407
1634626800000|2021-10-19 07:00:00|982|976.8|976.2|976|982|979.6|969.6|968.6|971153
1634630400000|2021-10-19 08:00:00|976|975.8|980.8|980.6|982.4|982.2|974.6|974|544222
1634634000000|2021-10-19 09:00:00|980.6|980.4|977.2|977|982.8|982.4|977|976.8|395696
1634637600000|2021-10-19 10:00:00|977|976.8|977.6|977.2|978.4|978|976.2|976|332762
1634641200000|2021-10-19 11:00:00|977.4|977.4|976.2|975.8|979.4|979|973.8|973.4|674386
1634644800000|2021-10-19 12:00:00|976|976|976.6|976.2|979.6|979.4|975.4|975.2|733048
1634648400000|2021-10-19 13:00:00|976.4|976|976.2|975.8|977.4|977.2|973.8|973.6|716512
1634652000000|2021-10-19 14:00:00|976|976|976.2|976|979.2|978.8|975.2|975|764732
1634655600000|2021-10-19 15:00:00|976.4|975.8|977.6|977.2|978|977.8|975.8|975.4|343577
1634713200000|2021-10-20 07:00:00|972|968.6|967|966.6|972.4|972.2|963.4|962.8|1574916
1634716800000|2021-10-20 08:00:00|966.8|966.8|966.6|966.4|968|967.6|962|961.6|801771
1634720400000|2021-10-20 09:00:00|966.8|966.6|966|965.8|967.4|967|964.2|964|384159
1634724000000|2021-10-20 10:00:00|965.8|965.6|966.6|966.4|967.4|967.2|963.6|963.2|357655
1634727600000|2021-10-20 11:00:00|966.8|966.6|960|959.8|967.8|967.6|959.4|959.2|351077
1634731200000|2021-10-20 12:00:00|959.8|959.6|958.8|958.4|961|960.8|957.8|957.6|472890
1634734800000|2021-10-20 13:00:00|958.6|958.6|958.2|957.8|959|958.8|953.2|953|1739020
1634738400000|2021-10-20 14:00:00|958|957.6|963.8|963.4|966|965.6|957.6|957.2|1422105
1634742000000|2021-10-20 15:00:00|963.6|963.6|962.6|962.2|964.8|964.6|961.6|961.2|578446
1634799600000|2021-10-21 07:00:00|954.8|950.2|952.6|952.2|954.8|953.2|944.4|944|1277949
1634803200000|2021-10-21 08:00:00|952.4|952|950|949.8|953.2|952.8|947.4|947|548317
1634806800000|2021-10-21 09:00:00|950.2|950|948.2|948|950.6|950.2|945.2|945|348197
1634810400000|2021-10-21 10:00:00|948.4|948.2|948.4|948.2|949.2|948.8|945.4|945|299106
1634814000000|2021-10-21 11:00:00|948.6|948.4|954.4|954|954.4|954.2|947.4|947.2|813383
1634817600000|2021-10-21 12:00:00|954.2|954.2|956.2|955.8|957|956.6|952.8|952.6|519650
1634821200000|2021-10-21 13:00:00|956|955.6|963.8|963.4|965.4|965|954.4|954|712520
1634824800000|2021-10-21 14:00:00|963.6|963.6|960.4|960|964|963.8|960.2|960|486893
1634828400000|2021-10-21 15:00:00|960.2|959.8|959.2|959|960.6|960.4|959|958.8|381562
1634886000000|2021-10-22 07:00:00|958|952.2|959|958.8|960.4|960|951.4|950.8|467720
1634889600000|2021-10-22 08:00:00|959.2|958.6|962|961.6|962.6|962.4|957.4|957|264193
1634893200000|2021-10-22 09:00:00|961.8|961.4|960|959.8|962.6|962.2|959.6|959.2|192271
1634896800000|2021-10-22 10:00:00|959.8|959.6|964|963.8|964.6|964.2|958.4|958.2|178981
1634900400000|2021-10-22 11:00:00|964.2|963.6|967|966.6|967.4|966.8|961.2|960.8|404636
1634904000000|2021-10-22 12:00:00|966.8|966.8|963.6|963.2|967.2|967|961|960.8|297663
1634907600000|2021-10-22 13:00:00|963.4|963|966.4|966|966.4|966|961.2|961|436605
1634911200000|2021-10-22 14:00:00|966.2|966.2|960.8|960.6|967.4|967|960.6|960.4|618186
1634914800000|2021-10-22 15:00:00|961|960.8|963.4|962.8|963.4|963.2|961|960.6|260760
1635145200000|2021-10-25 07:00:00|968.2|966|967.2|966.8|972|971.6|964.6|964|452181
1635148800000|2021-10-25 08:00:00|967|966.6|969.4|969|970.6|970.2|964.8|964.4|357206
1635152400000|2021-10-25 09:00:00|969.2|968.8|968|967.6|969.2|969|964|963.8|232531
1635156000000|2021-10-25 10:00:00|968.2|967.8|972.6|972.2|973.2|973|968|967.6|443182
1635159600000|2021-10-25 11:00:00|972.4|972|974|973.6|974.8|974.4|972|971.8|322873
1635163200000|2021-10-25 12:00:00|973.8|973.8|972.2|971.8|974.6|974.2|971.2|971|424136
1635166800000|2021-10-25 13:00:00|972.4|972|973.8|973.4|974.4|974|971|970.6|740467
1635170400000|2021-10-25 14:00:00|973.6|973.6|972.4|972.2|976.2|976|970.6|970.4|870358
1635174000000|2021-10-25 15:00:00|972.2|972|976|975.6|976|975.6|971.8|971.6|432849
1635231600000|2021-10-26 07:00:00|984.8|977.2|981.8|981.6|986|985.4|974.8|974.4|1177694
1635235200000|2021-10-26 08:00:00|982|981.4|979.8|979.6|987|986.6|979.2|979|822160
1635238800000|2021-10-26 09:00:00|980|979.4|977|976.6|982.2|982|974.2|974|416409
1635242400000|2021-10-26 10:00:00|977.2|976.8|981.4|981|983|982.6|976.8|976.6|344367
1635246000000|2021-10-26 11:00:00|981.6|981.2|978.6|978.2|981.6|981.4|978.4|978|205022
1635249600000|2021-10-26 12:00:00|978.4|978|980.8|980.4|982.4|982.2|978.2|977.8|252902
1635253200000|2021-10-26 13:00:00|980.6|980.2|982.6|982.4|983.6|983.4|977.6|977.2|430808
1635256800000|2021-10-26 14:00:00|982.4|982.2|986.8|986.4|988|987.8|982.2|981.4|1245088
1635260400000|2021-10-26 15:00:00|986.6|986.6|985.6|985.2|987.8|987.6|983|982.8|359510
1635318000000|2021-10-27 07:00:00|985|982|985.4|985|985.6|985.4|980|979.2|782234
1635321600000|2021-10-27 08:00:00|985.2|984.8|976.8|976.4|986.4|986|976.6|976.4|562583
1635325200000|2021-10-27 09:00:00|976.6|976.2|973.8|973.4|976.8|976.4|971|970.6|705060
1635328800000|2021-10-27 10:00:00|973.6|973.2|973.2|973|976|975.6|971.6|971.4|409027
1635332400000|2021-10-27 11:00:00|973.4|973.2|976|975.6|977|976.8|972.6|972.2|254663
1635336000000|2021-10-27 12:00:00|975.8|975.4|976.8|976.4|977.8|977.4|973|972.8|275976
1635339600000|2021-10-27 13:00:00|977|976.6|977.2|976.6|977.6|977.2|973|972.6|725711
1635343200000|2021-10-27 14:00:00|977|976.8|977.8|977.4|984.6|984.2|975.4|975|1102775
1635346800000|2021-10-27 15:00:00|977.6|977.6|978.8|978.4|979.6|979.4|977.6|977.4|295868
1635404400000|2021-10-28 07:00:00|975.6|969.8|963.4|963.2|976|974.6|963.2|962.8|1275362
1635408000000|2021-10-28 08:00:00|963.2|963|957.4|956.8|964|963.8|955.2|955|1326125
1635411600000|2021-10-28 09:00:00|957.2|956.6|953.6|953.4|957.8|957.4|947.6|947.2|1207548
1635415200000|2021-10-28 10:00:00|953.8|953.6|953|952.6|958|957.6|952.2|951.8|434599
1635418800000|2021-10-28 11:00:00|953.2|952.8|956.2|955.8|957|956.6|952.6|952.2|360705
1635422400000|2021-10-28 12:00:00|956|956|960.8|960.4|960.8|960.6|955.8|955.6|509204
1635426000000|2021-10-28 13:00:00|960.6|960.2|958.4|958|961.6|961.2|954.4|954|1010635
1635429600000|2021-10-28 14:00:00|958.6|958.2|959.2|958.8|962|961.8|957|956.6|791504
1635433200000|2021-10-28 15:00:00|959.4|959|959|958.6|960.2|959.6|957.6|957.4|295775
1635490800000|2021-10-29 07:00:00|963.8|958.2|961|960.6|963.8|962.6|956|954.4|542843
1635494400000|2021-10-29 08:00:00|961.2|960.8|966.4|966|966.8|966.6|960.8|960.4|385838
1635498000000|2021-10-29 09:00:00|966.2|966.2|962|961.6|968|967.6|960.8|960.2|275580
1635501600000|2021-10-29 10:00:00|962.2|961.8|961.2|960.8|963|962.6|958.8|958.4|255895
1635505200000|2021-10-29 11:00:00|961.4|961|965|964.6|967|966.6|961.2|961|160095
1635508800000|2021-10-29 12:00:00|965.2|964.8|961.8|961.4|967.2|967|960.8|960.4|268866
1635512400000|2021-10-29 13:00:00|962|961.6|959.4|959|962.6|962.2|957.6|957.2|609456
1635516000000|2021-10-29 14:00:00|959.6|959.2|949.8|949.6|960|959.6|949.2|949|968052
1635519600000|2021-10-29 15:00:00|949.6|949.4|951.8|951.4|952.2|951.8|949.4|949.2|500361
1635753600000|2021-11-01 08:00:00|997.6|889.4|980|979.6|997.6|982.4|959|889.4|2696668
1635757200000|2021-11-01 09:00:00|980.2|979.8|989.2|988.8|991.8|991.2|980.2|979.6|2103549
1635760800000|2021-11-01 10:00:00|989.4|989|988|987.4|991.4|991|985.2|985|1597658
1635764400000|2021-11-01 11:00:00|987.8|987.2|995.2|994.8|996.6|996.4|986.6|986.4|1635215
1635768000000|2021-11-01 12:00:00|995|994.6|998.8|998.4|999.8|999.4|994|993.8|1795795
1635771600000|2021-11-01 13:00:00|998.6|998.2|1005.5|1004.5|1007|1006.5|997.4|997|3298817
1635775200000|2021-11-01 14:00:00|1005|1004|1008.5|1007.5|1010|1009.5|1001.5|1001|2648848
1635778800000|2021-11-01 15:00:00|1007.5|1007|1003.5|1003|1010|1009|1002.5|1002|1833672
1635782400000|2021-11-01 16:00:00|1003|1002.5|1006.5|1005.5|1008.5|1008|1003|1002.5|811953
1635840000000|2021-11-02 08:00:00|1001.5|1000|987.8|987.6|1002|1001|987.6|987.4|1688529
1635843600000|2021-11-02 09:00:00|988|987.4|996.4|996|996.6|996.2|987.6|987.2|831623
1635847200000|2021-11-02 10:00:00|996.2|996.2|1003|1002.5|1003|1002.5|995.6|995.4|538640
1635850800000|2021-11-02 11:00:00|1002.5|1002|1002.5|1001.5|1003|1002.5|1000|999.8|524174
1635854400000|2021-11-02 12:00:00|1002|1002|1002.5|1002|1004.5|1004|1001|1000.5|415619
1635858000000|2021-11-02 13:00:00|1003|1002.5|998.8|998.4|1003|1002.5|996.8|996.6|821896
1635861600000|2021-11-02 14:00:00|999|998.6|1002.5|1002|1003|1002.5|995.8|995.4|808832
1635865200000|2021-11-02 15:00:00|1003|1002.5|1004.5|1003.5|1005.5|1005|1001.5|1001|900199
1635868800000|2021-11-02 16:00:00|1004|1004|1009.5|1006.5|1009.5|1008|1004|1004|711925
1635926400000|2021-11-03 08:00:00|1006|1004.5|1012|1011.5|1017.5|1017|1004|1002|1492872
1635930000000|2021-11-03 09:00:00|1011.5|1011|1000.5|999.8|1012|1011.5|998.6|998.4|1470788
1635933600000|2021-11-03 10:00:00|1000|999.6|1004.5|1004|1005|1004.5|995.8|995.4|723925
1635937200000|2021-11-03 11:00:00|1004|1003.5|1005.5|1005|1007|1006.5|1003|1002.5|563916
1635940800000|2021-11-03 12:00:00|1005|1004.5|1002.5|1002|1005.5|1005|1002|1001.5|328425
1635944400000|2021-11-03 13:00:00|1002|1001.5|1003|1002.5|1005|1004|1000.5|1000|724335
1635948000000|2021-11-03 14:00:00|1003.5|1003|1003.5|1003|1004.5|1004|995|994.8|1406762
1635951600000|2021-11-03 15:00:00|1003|1002.5|985.8|985.2|1006|1005.5|983|982.6|3173734
1635955200000|2021-11-03 16:00:00|985.6|985|985|984.4|988.6|988.4|984.4|984|847061
1636012800000|2021-11-04 08:00:00|1030|978.8|989.2|988.4|1030|1001|971.6|971.4|2536774
1636016400000|2021-11-04 09:00:00|989.4|988.6|989.4|988.8|998.2|997.8|987|986.4|977778
1636020000000|2021-11-04 10:00:00|989.2|988.6|994.2|994|998.2|997.6|987.8|987.2|695581
1636023600000|2021-11-04 11:00:00|994.4|994.2|995.6|995.2|998.2|998|993|992.4|415568
1636027200000|2021-11-04 12:00:00|995.8|995|974.6|974|996|995|973.6|973|1789369
1636030800000|2021-11-04 13:00:00|974.4|973.8|946.8|946.2|978.6|978.2|937|935.6|4234146
1636034400000|2021-11-04 14:00:00|947|946|937.4|937|947|946.4|932.4|932.2|3564508
1636038000000|2021-11-04 15:00:00|937.2|936.8|942|941.6|947.6|947.2|935.6|935.2|3793827
1636041600000|2021-11-04 16:00:00|941.8|941.8|940.8|940.4|942.4|942|939.8|939.6|940790
1636099200000|2021-11-05 08:00:00|927.4|924|934.6|934|936|935.4|916.8|916.4|3172747
1636102800000|2021-11-05 09:00:00|934.4|934.2|931.6|931.4|938.6|938|930.4|930|1211010
1636106400000|2021-11-05 10:00:00|931.4|931.2|937.2|936.6|937.6|937.2|928|927.6|1045680
1636110000000|2021-11-05 11:00:00|937|936.4|941.4|941.2|944.6|944.2|934.8|934.6|1129531
1636113600000|2021-11-05 12:00:00|941.2|941|949.4|949|949.4|949|938.2|937.8|719735
1636117200000|2021-11-05 13:00:00|949.6|949.2|938.8|938.4|949.6|949.2|938.8|938.4|999285
1636120800000|2021-11-05 14:00:00|938.6|938.2|943|942.6|943|942.6|935.8|935.6|945440
1636124400000|2021-11-05 15:00:00|942.8|942.4|942.4|942|946.8|946.4|940.4|940.2|1186443
1636128000000|2021-11-05 16:00:00|942.6|942.2|943.2|943|944|943.6|941|940.8|573774
1636358400000|2021-11-08 08:00:00|946.2|940.2|942.2|941.8|946.2|942.6|929|928.4|1354803
1636362000000|2021-11-08 09:00:00|942|941.6|947.6|947.2|949.2|948.8|941|940.4|773301
1636365600000|2021-11-08 10:00:00|947.8|947.4|951.6|951.4|952|951.6|945|944.8|737700
1636369200000|2021-11-08 11:00:00|951.8|951.6|946|945.6|952|951.8|946|945.6|456058
1636372800000|2021-11-08 12:00:00|945.8|945.4|946.4|946|950.6|950.2|944.6|944.4|499848
1636376400000|2021-11-08 13:00:00|946.2|945.8|944.8|944.4|946.2|945.8|942.6|942.2|427566
1636380000000|2021-11-08 14:00:00|944.6|944.2|951.8|951.2|952.8|952.6|942.2|942|1217284
1636383600000|2021-11-08 15:00:00|951.6|951|949.4|949.2|951.8|951.6|946.2|945.8|883779
1636387200000|2021-11-08 16:00:00|949.6|949|948.2|947.8|951.8|951.6|947.2|946.8|785174
1636444800000|2021-11-09 08:00:00|940|937.4|934.8|934.4|940.6|940.2|927.8|927.4|2160495
1636448400000|2021-11-09 09:00:00|934.6|934.2|940.6|940.4|941.6|941.2|934|933.6|1052272
1636452000000|2021-11-09 10:00:00|941|940.2|938.2|938|941.6|941.4|935.8|935.6|697675
1636455600000|2021-11-09 11:00:00|938.4|937.8|937|936.6|940.4|940|935.6|935.4|571746
1636459200000|2021-11-09 12:00:00|937.2|936.8|939.2|938.8|939.2|939|935.2|935|526921
1636462800000|2021-11-09 13:00:00|939|939|936.8|936.6|939.6|939.4|935.8|935.6|666393
1636466400000|2021-11-09 14:00:00|936.6|936.4|931.2|931|941|940.6|930.6|930.4|1392788
1636470000000|2021-11-09 15:00:00|931|930.8|935.4|935.2|937.2|937|930.6|930.2|1838446
1636473600000|2021-11-09 16:00:00|935.2|935|938.2|935.6|938.2|937|934.4|934.2|517873
1636531200000|2021-11-10 08:00:00|939.8|934.6|941.4|941.2|944.4|944|937.4|934.6|1510549
1636534800000|2021-11-10 09:00:00|941.2|941|941.8|941.4|943.8|943.6|934|933.8|1119623
1636538400000|2021-11-10 10:00:00|941.6|941.2|948.2|947.8|949.2|949|939.2|938.8|800840
1636542000000|2021-11-10 11:00:00|948|947.6|943.6|943.2|948.8|948.6|943.2|942.8|508372
1636545600000|2021-11-10 12:00:00|943.8|943.4|944.2|943.8|945.4|945|942|941.6|355284
1636549200000|2021-11-10 13:00:00|944.4|944|942.2|942|946|945.6|940|939.8|715185
1636552800000|2021-11-10 14:00:00|942.4|941.8|942.8|942.4|942.8|942.6|938.2|937.8|732968
1636556400000|2021-11-10 15:00:00|943|942.6|939.4|939|943.2|943|937.6|937.2|1258968
1636560000000|2021-11-10 16:00:00|939.6|939.2|939|936.4|939.6|939.4|936|935.8|788536
1636617600000|2021-11-11 08:00:00|935.4|930.4|933.2|932.6|940.4|939.8|930.8|930.2|886204
1636621200000|2021-11-11 09:00:00|933|932.8|932|931.6|935|934.8|930.6|930.4|668400
1636624800000|2021-11-11 10:00:00|932.2|931.8|929|928.8|933.8|933.6|928.2|928|772511
1636628400000|2021-11-11 11:00:00|928.8|928.6|926|925.6|930.4|930|925.6|925.4|618946
1636632000000|2021-11-11 12:00:00|925.8|925.8|927.2|927|927.6|927.2|924.2|923.8|712692
1636635600000|2021-11-11 13:00:00|927|926.8|926.2|926|928|927.6|924.6|924.4|381658
1636639200000|2021-11-11 14:00:00|926|925.8|932.8|932.4|934|933.8|925.6|925.2|1033094
1636642800000|2021-11-11 15:00:00|932.6|932.6|933.6|933.2|934.6|934.2|929.4|929.2|831356
1636646400000|2021-11-11 16:00:00|933.8|933.4|933.6|933.2|934.6|934.2|933|932.6|384961
1636704000000|2021-11-12 08:00:00|937.4|927.6|927.8|927.6|937.8|936.6|924|923.8|1102430
1636707600000|2021-11-12 09:00:00|927.6|927.4|925.8|925.4|930.4|930|925|924.6|922516
1636711200000|2021-11-12 10:00:00|925.6|925.2|929.8|929.4|931.4|931|925.2|925|399037
1636714800000|2021-11-12 11:00:00|930|929.6|929.8|929.4|932|931.8|928.8|928.6|436335
1636718400000|2021-11-12 12:00:00|929.6|929.2|927.2|926.8|929.8|929.4|926|925.8|490588
1636722000000|2021-11-12 13:00:00|927|927|928.4|928|928.6|928.4|925.2|925|401760
1636725600000|2021-11-12 14:00:00|928.6|928.2|931|930.6|932|931.8|928.2|928|859374
1636729200000|2021-11-12 15:00:00|930.8|930.4|928.4|928.2|931|930.4|926.8|926.4|992014
1636732800000|2021-11-12 16:00:00|928.6|928.4|931.4|930.8|932|931.6|928.6|928.4|367488
1636963200000|2021-11-15 08:00:00|925|919.8|932|931.8|933.8|933.4|920.4|919.8|1466233
1636966800000|2021-11-15 09:00:00|932.2|932|934.6|934.2|936.4|936.2|931.8|931.4|642677
1636970400000|2021-11-15 10:00:00|934.2|933.8|934.2|933.6|936.2|935.8|932.6|932.2|126969
1636974000000|2021-11-15 11:00:00|934|933.6|934.4|934|937.2|937|931.4|931|862982
1636977600000|2021-11-15 12:00:00|934.2|933.8|931.6|931.2|934.4|934.2|930.8|930.6|312921
1636981200000|2021-11-15 13:00:00|931.4|931.4|931.2|931|933.2|933|930.8|930.6|366863
1636984800000|2021-11-15 14:00:00|931.4|931.2|935.8|935.4|936.2|935.8|930.2|930|847251
1636988400000|2021-11-15 15:00:00|935.6|935.2|932.2|932|935.6|935.2|931.6|931.4|1056094
1636992000000|2021-11-15 16:00:00|932.4|932.2|933.8|927|934.2|933.6|932.2|927|1125469
1637049600000|2021-11-16 08:00:00|928.2|925|925.4|925|928.2|926.4|908.4|907.6|2797170
1637053200000|2021-11-16 09:00:00|925.2|925.2|930|929.6|931.4|931|922.6|922.4|745317
1637056800000|2021-11-16 10:00:00|929.8|929.4|928|927.6|930|929.6|925.2|924.8|663510
1637060400000|2021-11-16 11:00:00|928.2|927.8|930.2|929.8|931.8|931.4|928|927.8|642273
1637064000000|2021-11-16 12:00:00|930.4|929.6|929.4|929|932|931.8|928.2|928|396338
1637067600000|2021-11-16 13:00:00|929.6|929.2|936.6|936.2|936.6|936.2|929.6|929.2|601902
1637071200000|2021-11-16 14:00:00|936.4|936|932|931.8|936.8|936.6|931|930.6|1009783
1637074800000|2021-11-16 15:00:00|932.2|932|926.8|926.4|932.6|932.2|925.8|925.6|1546297
1637078400000|2021-11-16 16:00:00|926.6|926.6|930.8|930.4|931.2|930.8|926.4|926|463917
1637136000000|2021-11-17 08:00:00|933|928|946|945.8|947|946.6|930.2|928|2662262
1637139600000|2021-11-17 09:00:00|946.2|945.6|941|940.6|946.2|945.8|937.2|937|1211367
1637143200000|2021-11-17 10:00:00|940.8|940.8|944.4|944.2|945.8|945.4|938.8|938.6|979149
1637146800000|2021-11-17 11:00:00|944.2|944|942|941.8|944.6|944.4|940.6|940.4|692021
1637150400000|2021-11-17 12:00:00|942.2|942|946.6|946.4|950.6|950.4|941.8|941.6|1710808
1637154000000|2021-11-17 13:00:00|946.8|946.2|947|946.6|948.4|948|946|945.8|897728
1637157600000|2021-11-17 14:00:00|946.8|946.4|952.2|951.8|956.8|956.2|946.2|946|1860236
1637161200000|2021-11-17 15:00:00|952|951.6|956.2|956|956.8|956.6|950.8|950.4|1742618
1637164800000|2021-11-17 16:00:00|956|955.8|959.2|956.2|959.2|958.4|955.4|955|686853
1637222400000|2021-11-18 08:00:00|954|949|947.4|947|954|951.2|945.2|945|978731
1637226000000|2021-11-18 09:00:00|947.6|947.2|957.2|956.8|957.2|957|947.4|947.2|737568
1637229600000|2021-11-18 10:00:00|957|956.6|957.2|956.8|958|957.8|955.2|954.8|613914
1637233200000|2021-11-18 11:00:00|957|956.6|953.6|953.2|957.4|957|952.8|952.4|532206
1637236800000|2021-11-18 12:00:00|953.4|953|950.4|950.2|953.6|953.4|948.6|948.4|500705
1637240400000|2021-11-18 13:00:00|950.6|950|943.6|943.4|950.6|950|943|942.6|537997
1637244000000|2021-11-18 14:00:00|943.8|943.6|937.8|937.4|944.4|944.2|937.6|937.4|1100059
1637247600000|2021-11-18 15:00:00|937.6|937.2|936.2|935.8|938.8|938.6|931.4|931.2|1765040
1637251200000|2021-11-18 16:00:00|936|936|937|935.8|937|936.8|934.6|934.4|359448
1637308800000|2021-11-19 08:00:00|946|940.8|938.8|938.4|946|944.8|937|936.6|1850052
1637312400000|2021-11-19 09:00:00|938.6|938.2|921|920.4|940.2|939.8|920.6|920.2|1561713
1637316000000|2021-11-19 10:00:00|921.2|920.6|916.8|916.4|921.8|921.6|915.6|915.2|1996840
1637319600000|2021-11-19 11:00:00|916.6|916.6|911.4|911.2|919.2|919|910.8|910.4|1057240
1637323200000|2021-11-19 12:00:00|911.6|911.4|911.2|910.8|914|913.6|910.6|910.4|1026164
1637326800000|2021-11-19 13:00:00|911.4|911|912.8|912.4|916.2|915.8|908.6|908.2|1969710
1637330400000|2021-11-19 14:00:00|912.6|912.2|911.4|911|919.8|919.6|909.8|909.4|2479082
1637334000000|2021-11-19 15:00:00|911.2|910.8|915.4|915|917.8|917.4|907|906.6|2121084
1637337600000|2021-11-19 16:00:00|915.2|914.8|916.6|916.2|917.2|917|914.6|914.2|518542
1637568000000|2021-11-22 08:00:00|922.6|912.4|908.2|907.8|922.6|916.6|895.4|895|3036059
1637571600000|2021-11-22 09:00:00|908|907.6|909.8|909.6|910.6|910.4|905.6|905.2|880864
1637575200000|2021-11-22 10:00:00|909.6|909.4|909.4|909|913|912.6|908.2|908|710100
1637578800000|2021-11-22 11:00:00|909.6|909.2|903.6|903.2|911.8|911.4|902.4|902.2|865590
1637582400000|2021-11-22 12:00:00|903.8|903.4|903.2|902.8|904.8|904.6|901.8|901.4|510287
1637586000000|2021-11-22 13:00:00|903.4|903|907.8|907.4|908.2|907.8|901.2|901|750011
1637589600000|2021-11-22 14:00:00|907.6|907.2|909.6|909.2|914.2|913.8|907.4|907.2|1418852
1637593200000|2021-11-22 15:00:00|909.8|909.4|909|908.8|915.6|915.4|908.8|908.4|1648986
1637596800000|2021-11-22 16:00:00|909.2|909|906.4|906|909.4|909.2|905.6|905.4|623222
1637654400000|2021-11-23 08:00:00|904|900|902|901.6|908.4|908|899.8|898|1604091
1637658000000|2021-11-23 09:00:00|902.2|901.8|904.4|904|910|909.4|900.4|900|637941
1637661600000|2021-11-23 10:00:00|904.6|904.2|904|903.6|906.6|906.2|900.4|900|653531
1637665200000|2021-11-23 11:00:00|903.8|903.8|908.6|908.2|909.8|909.6|901.6|901.2|725126
1637668800000|2021-11-23 12:00:00|908.4|908.4|914.4|914.2|914.8|914.6|908|907.8|605604
1637672400000|2021-11-23 13:00:00|914.6|914.4|917.2|916.8|917.8|917.4|912.6|912.4|1072168
1637676000000|2021-11-23 14:00:00|917.4|917|924|923.6|927.6|927.4|917.4|917|1476535
1637679600000|2021-11-23 15:00:00|924.2|923.8|920.4|920|927.2|926.8|920.4|920|1368088
1637683200000|2021-11-23 16:00:00|920.6|920.2|918|917.6|920.8|920.6|917.4|917|559062
1637740800000|2021-11-24 08:00:00|917.8|916.2|927.8|927.4|928|927.8|914.2|912.8|1040534
1637744400000|2021-11-24 09:00:00|927.6|927.2|925|924.6|931.6|931.4|923|922.4|1122232
1637748000000|2021-11-24 10:00:00|925.2|924.8|920.4|920|925.4|925|920.2|920|493938
1637751600000|2021-11-24 11:00:00|920.6|920.2|926.4|926.2|927.6|927.2|920.4|920.2|438868
1637755200000|2021-11-24 12:00:00|926.6|926.4|925.8|925.6|929.8|929.4|924.8|924.6|371670
1637758800000|2021-11-24 13:00:00|926|925.8|923|922.8|929|928.6|922.6|922.4|556463
1637762400000|2021-11-24 14:00:00|922.8|922.6|920.6|920.2|923.4|923|916.4|916|1045596
1637766000000|2021-11-24 15:00:00|920.4|920|922.2|921.8|923.2|922.8|918|917.8|915816
1637769600000|2021-11-24 16:00:00|922.4|922|924.2|921.6|925|924.2|921.8|920.6|177238
1637827200000|2021-11-25 08:00:00|927.6|924.4|916.2|915.8|927.6|925.8|912.2|912|1231520
1637830800000|2021-11-25 09:00:00|916.4|916|922.6|922.2|924|923.8|915.8|915.4|560661
1637834400000|2021-11-25 10:00:00|922.8|922.4|925.8|925.4|926|925.8|920.8|920.6|751901
1637838000000|2021-11-25 11:00:00|925.6|925.2|924|923.8|926.6|926.4|922.4|922|303424
1637841600000|2021-11-25 12:00:00|924.2|923.6|918.2|917.8|924.6|924.2|918.2|917.8|253148
1637845200000|2021-11-25 13:00:00|918|917.6|920|919.6|921|920.6|916.4|916|327277
1637848800000|2021-11-25 14:00:00|920.2|919.8|923|922.6|923.4|923.2|918.6|918.4|508723
1637852400000|2021-11-25 15:00:00|922.8|922.8|922.4|922|924|923.8|921.8|921.4|403311
1637856000000|2021-11-25 16:00:00|922.2|921.8|921.4|916.4|922.4|922.2|919.8|916.4|264234
1637913600000|2021-11-26 08:00:00|889.6|888|897.8|897|897.8|897|867.8|867|4607574
1637917200000|2021-11-26 09:00:00|897.6|897.2|890.4|890|898.4|897.8|883.8|883.4|1904822
1637920800000|2021-11-26 10:00:00|890.2|889.8|890.6|890.2|898.8|898.4|886.6|886.2|1509186
1637924400000|2021-11-26 11:00:00|890.4|890|892|891.6|894|893.6|888|887.6|1408705
1637928000000|2021-11-26 12:00:00|891.8|891.4|892.8|892.4|895.4|895|888.4|888|895204
1637931600000|2021-11-26 13:00:00|893|892.6|890.8|890.6|894.2|894|887.4|887|803974
1637935200000|2021-11-26 14:00:00|891|890.4|884.8|884.4|893|892.8|882.2|881.8|2415100
1637938800000|2021-11-26 15:00:00|884.4|884.2|886.6|886.4|889|888.8|883.6|883.2|1975517
1637942400000|2021-11-26 16:00:00|886.8|886.2|887.8|887.4|888.8|888.6|886.2|886|747616
1638172800000|2021-11-29 08:00:00|905.4|897.4|893.2|892.8|907|906.4|891.8|891.6|1826130
1638176400000|2021-11-29 09:00:00|893|892.6|891.4|891|902|901.6|891.2|891|816182
1638180000000|2021-11-29 10:00:00|891.2|891.2|896|895.6|898|897.6|890.4|890|608625
1638183600000|2021-11-29 11:00:00|896.2|895.8|897.6|897.2|901.6|901.2|896.2|895.8|404825
1638187200000|2021-11-29 12:00:00|897.8|897.4|900.8|900.6|901.6|901.2|895.8|895.6|459143
1638190800000|2021-11-29 13:00:00|901|900.4|905|904.6|905.8|905.4|899.6|899.2|945207
1638194400000|2021-11-29 14:00:00|904.8|904.4|892.8|892|906|905.8|889.8|889.4|1531464
1638198000000|2021-11-29 15:00:00|892.6|891.8|886|885.6|893.8|893.4|885.4|885|1973004
1638201600000|2021-11-29 16:00:00|885.8|885.8|888.2|885.6|889.4|889.2|885.8|885.2|528611
1638259200000|2021-11-30 08:00:00|886|884|886.8|886.4|889.6|889|873.8|873.2|1958282
1638262800000|2021-11-30 09:00:00|886.6|886.6|877.6|877.2|886.8|886.6|875|874.8|1454256
1638266400000|2021-11-30 10:00:00|877.8|877.4|884.8|884.4|885.8|885.6|877.2|877|1009407
1638270000000|2021-11-30 11:00:00|885|884.6|890.4|890|891.2|890.8|884|883.8|687830
1638273600000|2021-11-30 12:00:00|890.6|890.2|892.8|892.4|895|894.4|890.4|890|880466
1638277200000|2021-11-30 13:00:00|893|892.6|897|896.8|897.6|897|890.8|890.4|1324150
1638280800000|2021-11-30 14:00:00|897.2|896.6|894.2|893.8|898.6|898|892|891.6|1399543
1638284400000|2021-11-30 15:00:00|894.4|894|896.2|895.8|902.8|902.4|891.4|891|2691887
1638288000000|2021-11-30 16:00:00|896.4|896|900.6|898|900.8|900|890.4|890.2|1077383
1638345600000|2021-12-01 08:00:00|894.2|892|901|900.6|901.8|901.2|892.6|891.4|1100442
1638349200000|2021-12-01 09:00:00|900.8|900.8|904|903.6|908|907.6|899.8|899.4|906532
1638352800000|2021-12-01 10:00:00|903.8|903.4|904|903.8|906.6|906.4|902.2|902|610220
1638356400000|2021-12-01 11:00:00|904.2|904|903.4|903|904.2|904|899.2|898.8|392171
1638360000000|2021-12-01 12:00:00|903.2|903.2|902.2|901.8|906|905.6|901|900.6|365484
1638363600000|2021-12-01 13:00:00|902.4|902|900.8|900.4|903.4|903|899.6|899.2|742075
1638367200000|2021-12-01 14:00:00|900.6|900.2|896.8|896.2|900.8|900.4|892.6|892.4|1392056
1638370800000|2021-12-01 15:00:00|896.6|896|901|900.8|901.4|901|895.4|895|969921
1638374400000|2021-12-01 16:00:00|901.2|901|904.6|902.2|906.4|903.6|900.6|900.2|709901
1638432000000|2021-12-02 08:00:00|887.4|885|890.4|890|892|890.8|883|882|1181841
1638435600000|2021-12-02 09:00:00|890.2|889.8|895.4|895|896.4|896|889.4|889|615773
1638439200000|2021-12-02 10:00:00|895.6|895.2|891.4|891|895.8|895.6|884.6|884.2|869171
1638442800000|2021-12-02 11:00:00|891.6|891.2|885.8|885.6|892|891.6|884.8|884.4|596533
1638446400000|2021-12-02 12:00:00|886|885.4|881.8|881.4|888.6|888.2|879.6|879.4|1187078
1638450000000|2021-12-02 13:00:00|881.6|881.2|879.6|879.2|883.8|883.4|879.6|879.2|755111
1638453600000|2021-12-02 14:00:00|879.4|879|888.2|887.8|888.6|888.4|876.8|876.4|1422886
1638457200000|2021-12-02 15:00:00|888|887.6|893.4|893|894.2|894|884|883.6|1404582
1638460800000|2021-12-02 16:00:00|893.6|893.2|893.4|893|894.8|894.4|891|890.8|575052
1638518400000|2021-12-03 08:00:00|900|898|891.8|891.2|907|906.4|891.4|891|1626116
1638522000000|2021-12-03 09:00:00|891.6|891.4|889.8|889.4|893|892.8|888|887.6|825704
1638525600000|2021-12-03 10:00:00|890|889.6|886.8|886.4|890.8|890.4|883|882.8|990700
1638529200000|2021-12-03 11:00:00|886.6|886.2|889.8|889.4|890|889.6|885.8|885.4|395565
1638532800000|2021-12-03 12:00:00|889.6|889.2|887.8|887.4|891.2|890.8|887.6|887.2|288850
1638536400000|2021-12-03 13:00:00|887.6|887.6|891.4|891|892.4|892|886.2|885.8|673887
1638540000000|2021-12-03 14:00:00|891.6|891.2|885.8|885.4|895.4|895|885.6|885.4|1242689
1638543600000|2021-12-03 15:00:00|886|885.6|884|883.6|892.6|892.2|883.4|883|1871401
1638547200000|2021-12-03 16:00:00|884.2|883.8|882.8|879.8|886|885.8|881.4|878.2|759548
1638777600000|2021-12-06 08:00:00|878.6|875|877.6|877|886.4|884.2|873|872.4|1890526
1638781200000|2021-12-06 09:00:00|877.4|876.8|880.2|879.8|886|885.6|876.8|876.4|942960
1638784800000|2021-12-06 10:00:00|880.4|880|876.6|876.2|880.4|880.2|873.4|873|910432
1638788400000|2021-12-06 11:00:00|876.8|876.4|882.4|882|882.6|882.4|876.6|876.2|550095
1638792000000|2021-12-06 12:00:00|882.6|882.2|881|880.6|882.6|882.4|879.8|879.6|388696
1638795600000|2021-12-06 13:00:00|880.8|880.8|882.2|882|884.4|884.2|880.8|880.6|794647
1638799200000|2021-12-06 14:00:00|882|881.8|884.6|884.2|886.4|886|880.4|880|1252927
1638802800000|2021-12-06 15:00:00|884.8|884.4|898|897.6|898.6|898.2|884|883.6|1708107
1638806400000|2021-12-06 16:00:00|897.8|897.4|898.6|898.4|899|898.8|896.4|896|648695
1638864000000|2021-12-07 08:00:00|907|897.8|904.2|904|907|906|894.8|894.2|1656745
1638867600000|2021-12-07 09:00:00|904.4|904.2|900|899.4|905.6|905.4|898|897.8|707662
1638871200000|2021-12-07 10:00:00|899.8|899.6|899.6|899.2|904|903.8|898.8|898.6|521249
1638874800000|2021-12-07 11:00:00|899.4|899|901.6|901.4|902.8|902.4|898.2|898|318712
1638878400000|2021-12-07 12:00:00|901.6|901.4|898.4|898|901.8|901.6|897.2|897|516249
1638882000000|2021-12-07 13:00:00|898|897.8|899.2|898.8|901.6|901.4|897.2|897|802784
1638885600000|2021-12-07 14:00:00|899|898.6|905.6|905.4|905.8|905.4|896|895.8|1585427
1638889200000|2021-12-07 15:00:00|905.8|905.6|907|906.6|908.8|908.4|904.8|904.6|1742966
1638892800000|2021-12-07 16:00:00|906.8|906.8|905.2|904.8|908|907.8|904.8|904.4|500264
1638950400000|2021-12-08 08:00:00|902.2|896.6|905.2|904.6|906.6|906.2|901.6|896.6|1005799
1638954000000|2021-12-08 09:00:00|905|904.4|899.2|898.8|906|905.8|898.4|898.2|752530
1638957600000|2021-12-08 10:00:00|899|899|890.4|890|900|899.6|889.4|889.2|950968
1638961200000|2021-12-08 11:00:00|890.2|889.8|900.6|900.2|904.2|903.6|887.4|887.2|1917842
1638964800000|2021-12-08 12:00:00|900.4|900|898.2|898|904.6|904|896.4|896|1011150
1638968400000|2021-12-08 13:00:00|898.4|898.2|898.4|898|899.4|899.2|896.6|896.4|544451
1638972000000|2021-12-08 14:00:00|898.2|897.8|902.8|902.4|905.6|905.2|896.6|896.4|909828
1638975600000|2021-12-08 15:00:00|902.6|902.2|903.8|903.4|906.2|906|902|901.8|1072842
1638979200000|2021-12-08 16:00:00|903.6|903.6|904.8|904.4|906|905.8|903.6|903.4|485931
1639036800000|2021-12-09 08:00:00|899.4|894.6|892.8|892.4|899.6|899.2|891.8|891.6|1620906
1639040400000|2021-12-09 09:00:00|893|892.6|898|897.6|899|898.8|891|890.8|755405
1639044000000|2021-12-09 10:00:00|897.8|897.4|900.2|900|900.6|900.2|896.2|895.8|532972
1639047600000|2021-12-09 11:00:00|900.4|900.2|899.8|899.6|901.8|901.6|899.2|899|351713
1639051200000|2021-12-09 12:00:00|899.6|899.4|896.6|896.2|902|901.8|895.4|895|522195
1639054800000|2021-12-09 13:00:00|896.4|896|894.2|893.8|897.2|897|893.6|893.4|496550
1639058400000|2021-12-09 14:00:00|894.4|894|895.2|894.8|896.4|896.2|891.4|891.2|1176803
1639062000000|2021-12-09 15:00:00|895|894.6|893.2|892.8|898.6|898.2|892.4|892|977703
1639065600000|2021-12-09 16:00:00|893|893|892|891.6|894.2|893.8|891.6|891.2|374728
1639123200000|2021-12-10 08:00:00|893.4|890|891.2|890.8|893.4|892|887.2|886.8|1289977
1639126800000|2021-12-10 09:00:00|891.4|891|889.8|889.4|892.6|892.2|887.8|887.4|522651
1639130400000|2021-12-10 10:00:00|889.6|889.6|891|890.6|891.8|891.4|887.8|887.6|459047
1639134000000|2021-12-10 11:00:00|891.2|890.8|894.2|893.8|894.2|893.8|890|889.6|1029111
1639137600000|2021-12-10 12:00:00|894|893.6|889.4|889.2|894.4|894|889|888.6|426821
1639141200000|2021-12-10 13:00:00|889.2|889|889.6|889.2|891|890.6|888.4|888|551704
1639144800000|2021-12-10 14:00:00|889.4|889.4|884.8|884.4|889.8|889.6|884|883.6|1145330
1639148400000|2021-12-10 15:00:00|885|884.6|883.4|883.2|886.2|886|881.2|881|1102753
1639152000000|2021-12-10 16:00:00|883.6|883.4|880.8|880.4|883.6|883.4|879.2|879|757293
1638878400000|2021-12-07 12:00:00|901.6|901.4|898.4|898|901.8|901.6|897.2|897|516249
1638882000000|2021-12-07 13:00:00|898|897.8|899.2|898.8|901.6|901.4|897.2|897|802784
1638885600000|2021-12-07 14:00:00|899|898.6|905.6|905.4|905.8|905.4|896|895.8|1585427
1638889200000|2021-12-07 15:00:00|905.8|905.6|907|906.6|908.8|908.4|904.8|904.6|1742966
1638892800000|2021-12-07 16:00:00|906.8|906.8|905.2|904.8|908|907.8|904.8|904.4|500264
1638950400000|2021-12-08 08:00:00|902.2|896.6|905.2|904.6|906.6|906.2|901.6|896.6|1005799
1638954000000|2021-12-08 09:00:00|905|904.4|899.2|898.8|906|905.8|898.4|898.2|752530
1638957600000|2021-12-08 10:00:00|899|899|890.4|890|900|899.6|889.4|889.2|950968
1638961200000|2021-12-08 11:00:00|890.2|889.8|900.6|900.2|904.2|903.6|887.4|887.2|1917842
1638964800000|2021-12-08 12:00:00|900.4|900|898.2|898|904.6|904|896.4|896|1011150
1638968400000|2021-12-08 13:00:00|898.4|898.2|898.4|898|899.4|899.2|896.6|896.4|544451
1638972000000|2021-12-08 14:00:00|898.2|897.8|902.8|902.4|905.6|905.2|896.6|896.4|909828
1638975600000|2021-12-08 15:00:00|902.6|902.2|903.8|903.4|906.2|906|902|901.8|1072842
1638979200000|2021-12-08 16:00:00|903.6|903.6|904.8|904.4|906|905.8|903.6|903.4|485931
1639036800000|2021-12-09 08:00:00|899.4|894.6|892.8|892.4|899.6|899.2|891.8|891.6|1620906
1639040400000|2021-12-09 09:00:00|893|892.6|898|897.6|899|898.8|891|890.8|755405
1639044000000|2021-12-09 10:00:00|897.8|897.4|900.2|900|900.6|900.2|896.2|895.8|532972
1639047600000|2021-12-09 11:00:00|900.4|900.2|899.8|899.6|901.8|901.6|899.2|899|351713
1639051200000|2021-12-09 12:00:00|899.6|899.4|896.6|896.2|902|901.8|895.4|895|522195
1639054800000|2021-12-09 13:00:00|896.4|896|894.2|893.8|897.2|897|893.6|893.4|496550
1639058400000|2021-12-09 14:00:00|894.4|894|895.2|894.8|896.4|896.2|891.4|891.2|1176803
1639062000000|2021-12-09 15:00:00|895|894.6|893.2|892.8|898.6|898.2|892.4|892|977703
1639065600000|2021-12-09 16:00:00|893|893|892|891.6|894.2|893.8|891.6|891.2|374728
1639123200000|2021-12-10 08:00:00|893.4|890|891.2|890.8|893.4|892|887.2|886.8|1289977
1639126800000|2021-12-10 09:00:00|891.4|891|889.8|889.4|892.6|892.2|887.8|887.4|522651
1639130400000|2021-12-10 10:00:00|889.6|889.6|891|890.6|891.8|891.4|887.8|887.6|459047
1639134000000|2021-12-10 11:00:00|891.2|890.8|894.2|893.8|894.2|893.8|890|889.6|1029111
1639137600000|2021-12-10 12:00:00|894|893.6|889.4|889.2|894.4|894|889|888.6|426821
1639141200000|2021-12-10 13:00:00|889.2|889|889.6|889.2|891|890.6|888.4|888|551704
1639144800000|2021-12-10 14:00:00|889.4|889.4|884.8|884.4|889.8|889.6|884|883.6|1145330
1639148400000|2021-12-10 15:00:00|885|884.6|883.4|883.2|886.2|886|881.2|881|1102753
1639152000000|2021-12-10 16:00:00|883.6|883.4|880.8|880.4|883.6|883.4|879.2|879|757293
1639382400000|2021-12-13 08:00:00|884.4|877|887.6|887.2|891.2|891|881.4|877|971914
1639386000000|2021-12-13 09:00:00|887.8|887|885.8|885.4|889.8|889.4|884|883.6|576470
1639389600000|2021-12-13 10:00:00|885.6|885.2|882.6|882.2|885.6|885.2|882|881.6|486762
1639393200000|2021-12-13 11:00:00|882.4|882.4|883.8|883.4|885.2|884.8|881.8|881.4|446315
1639396800000|2021-12-13 12:00:00|883.6|883.2|886.8|886.2|887.8|887.4|880|879.6|915479
1639400400000|2021-12-13 13:00:00|886.6|886|882.2|882|887|886.8|881.8|881.6|439661
1639404000000|2021-12-13 14:00:00|882.4|881.8|871.8|871.4|882.4|882|871.4|871.2|1255279
1639407600000|2021-12-13 15:00:00|872|871.6|870|869.6|874.2|873.8|869.2|869|1471277
1639411200000|2021-12-13 16:00:00|869.8|869.8|867.6|867.2|871.4|870.8|867|866.6|665339
1639468800000|2021-12-14 08:00:00|877.4|870|874|873.6|877.4|876|868.8|868.4|665683
1639472400000|2021-12-14 09:00:00|874.2|873.8|870|869.8|876.8|876.4|869.6|869.2|638572
1639476000000|2021-12-14 10:00:00|869.8|869.6|871.8|871.4|872.6|872.4|869.2|869|337218
1639479600000|2021-12-14 11:00:00|871.6|871.2|871|870.8|874.4|874.2|870.2|870|254570
1639483200000|2021-12-14 12:00:00|871.2|871|872.8|872.4|874.4|874|870.8|870.6|230322
1639486800000|2021-12-14 13:00:00|872.6|872.2|869.8|869.4|873.4|873.2|868.8|868.6|446846
1639490400000|2021-12-14 14:00:00|869.6|869.6|875|874.6|877.4|877.2|867.2|867|1018431
1639494000000|2021-12-14 15:00:00|875.2|874.8|875.8|875.6|881.2|880.8|874.8|874.6|1235108
1639497600000|2021-12-14 16:00:00|876|875.4|874.8|874.4|876|875.8|873.6|873.4|668568
1639555200000|2021-12-15 08:00:00|878.6|872.4|878.6|878.2|882.2|882|874|872.4|1415648
1639558800000|2021-12-15 09:00:00|878.8|878.4|876.8|876.4|879.8|879.6|875.4|875.2|434516
1639562400000|2021-12-15 10:00:00|877|876.6|883.4|883.2|883.4|883.2|877|876.4|492601
1639566000000|2021-12-15 11:00:00|883.2|883|882.2|882|884|883.8|880.2|879.8|638425
1639569600000|2021-12-15 12:00:00|882.4|882.2|884.4|884.2|886.6|886.4|881.6|881.4|746827
1639573200000|2021-12-15 13:00:00|884.6|884|882.4|882.2|885.4|885.2|882.2|881.8|274849
1639576800000|2021-12-15 14:00:00|882.2|882|870.4|869.8|883.6|883.4|867.6|867.4|1194525
1639580400000|2021-12-15 15:00:00|870.2|870|867.8|867.6|871.6|871.4|866|865.8|1017631
1639584000000|2021-12-15 16:00:00|867.6|867.4|867.4|867|869|868.8|866.8|866.4|533846
1639641600000|2021-12-16 08:00:00|879.8|877.4|888.6|888.2|892.4|891.8|876.4|875|1768898
1639645200000|2021-12-16 09:00:00|888.4|888|887.8|887.6|889.8|889.4|885.6|885.4|493243
1639648800000|2021-12-16 10:00:00|888|887.4|888.4|888|892.6|892.4|885.2|885|480513
1639652400000|2021-12-16 11:00:00|888.2|888.2|887.4|887|888.8|888.4|885.6|885.4|703951
1639656000000|2021-12-16 12:00:00|887.2|886.8|894.2|893.8|895|894.8|886.8|886.6|792034
1639659600000|2021-12-16 13:00:00|894.4|894|893.2|893|894.8|894.4|890.6|890.2|530766
1639663200000|2021-12-16 14:00:00|893|892.8|885.4|885|893.2|892.8|884.8|884.6|949537
1639666800000|2021-12-16 15:00:00|885.6|885.2|889.8|889.6|890.8|890.6|884.2|884|1017607
1639670400000|2021-12-16 16:00:00|890|889.8|888.8|888.4|890|889.8|886.8|886.4|451548
1639728000000|2021-12-17 08:00:00|883.6|873.4|882.8|882.6|887.8|885.8|875.6|873.4|3090570
1639731600000|2021-12-17 09:00:00|882.6|882.4|885.6|885.2|886|885.8|878|877.8|758626
1639735200000|2021-12-17 10:00:00|885.8|885.4|882.2|881.8|886.4|886|879.8|879.6|1038269
1639738800000|2021-12-17 11:00:00|882|881.6|880.6|880.2|882.8|882.6|879.6|879.4|287276
1639742400000|2021-12-17 12:00:00|880.8|880.4|874.2|873.8|881|880.8|874|873.8|805300
1639746000000|2021-12-17 13:00:00|874.4|874|874.8|874.6|876|875.6|873.2|873|724623
1639749600000|2021-12-17 14:00:00|875|874.8|868.6|868.2|877.6|877.2|865.8|865.6|1782871
1639753200000|2021-12-17 15:00:00|868.4|868|869.8|869.6|872.2|872|864.4|864.2|1700290
1639756800000|2021-12-17 16:00:00|869.6|869.4|873|870.6|873|872.8|869.4|869.2|509432
1639987200000|2021-12-20 08:00:00|859.8|857.6|837.8|837.4|860|859|834.8|834.6|4130241
1639990800000|2021-12-20 09:00:00|837.6|837.2|841|840.8|841|840.8|832.6|832.4|1772189
1639994400000|2021-12-20 10:00:00|841.2|841|848.8|848.4|849|848.6|841.2|840.8|1269683
1639998000000|2021-12-20 11:00:00|849|848.6|848.8|848.4|849.4|849.2|845.6|845.2|772390
1640001600000|2021-12-20 12:00:00|848.6|848.2|846.8|846.6|851|850.8|846.8|846.4|681324
1640005200000|2021-12-20 13:00:00|847|846.8|845.4|845|847.8|847.4|843|842.6|680766
1640008800000|2021-12-20 14:00:00|845.6|845.2|847.8|847.4|851|850.8|841.4|841|1715347
1640012400000|2021-12-20 15:00:00|847.6|847.2|842.6|842.2|855.4|855|841.4|841.2|2262800
1640016000000|2021-12-20 16:00:00|842.4|842|841.4|838.2|843.4|843.2|838.6|836.8|1030837
1640073600000|2021-12-21 08:00:00|852.6|825|865.8|865.2|866.4|866.2|848.6|825|2624246
1640077200000|2021-12-21 09:00:00|865.6|865|863.4|863|867.2|866.8|861.4|861|1035059
1640080800000|2021-12-21 10:00:00|863.6|863.2|867.4|867.2|869.8|869.6|861.8|861.4|1159590
1640084400000|2021-12-21 11:00:00|867.6|867|866|865.6|869.2|869|865.8|865.4|623814
1640088000000|2021-12-21 12:00:00|865.8|865.8|866.2|865.8|867.8|867.4|865.2|865|272976
1640091600000|2021-12-21 13:00:00|866|865.6|867.6|867.4|868.8|868.6|865.4|865.2|407570
1640095200000|2021-12-21 14:00:00|867.8|867.2|872.8|872.4|876.2|876|867.4|867|1568847
1640098800000|2021-12-21 15:00:00|873|872.6|875.2|875|877|876.6|872.4|872|1257530
1640102400000|2021-12-21 16:00:00|875.4|874.8|878.4|867.2|878.4|876.4|874.2|867.2|584494
1640160000000|2021-12-22 08:00:00|874|868.8|872.2|871.8|874|872.8|865.4|865.2|961341
1640163600000|2021-12-22 09:00:00|872.4|872|878.4|878|881.6|881.4|870.8|870.6|881369
1640167200000|2021-12-22 10:00:00|878.6|878.2|881.4|881.2|884|883.8|877.6|877.4|513534
1640170800000|2021-12-22 11:00:00|881.2|881|882.4|882.2|883|882.6|880|879.8|349020
1640174400000|2021-12-22 12:00:00|882.2|882|880.8|880.4|883.4|883.2|879.4|879|519965
1640178000000|2021-12-22 13:00:00|881|880.6|877.4|877|881|880.8|876|875.6|311424
1640181600000|2021-12-22 14:00:00|877.2|876.8|875|874.6|878|877.6|871.6|871.2|724301
1640185200000|2021-12-22 15:00:00|875.2|874.8|877.6|877.2|878.8|878.6|875.2|874.8|493976
1640188800000|2021-12-22 16:00:00|877.8|877.4|877.4|877|878.4|878.2|877|876.8|238798
1640246400000|2021-12-23 08:00:00|891.6|880|891.4|891.2|894.8|894.6|883|880|1880609
1640250000000|2021-12-23 09:00:00|891.2|891|888|887.6|893|892.8|886.8|886.6|426778
1640253600000|2021-12-23 10:00:00|888.2|887.8|890.6|890.2|891.6|891.4|887.6|887.4|423933
1640257200000|2021-12-23 11:00:00|890.8|890.4|892.2|891.8|892.8|892.4|888.8|888.4|327785
1640260800000|2021-12-23 12:00:00|892|892|891.2|890.8|893.2|892.8|890.8|890.4|323430
1640264400000|2021-12-23 13:00:00|891.4|891|892.6|892.2|892.6|892.4|890.2|890|290439
1640268000000|2021-12-23 14:00:00|892.4|892.4|896.8|896.2|896.8|896.6|892|891.8|1053832
1640271600000|2021-12-23 15:00:00|896.6|896.4|894.4|894|896.6|896.4|892.8|892.6|831576
1640275200000|2021-12-23 16:00:00|894.6|894.2|896|895.6|896|895.8|894.4|894|270827
1639382400000|2021-12-13 08:00:00|884.4|877|887.6|887.2|891.2|891|881.4|877|971914
1639386000000|2021-12-13 09:00:00|887.8|887|885.8|885.4|889.8|889.4|884|883.6|576470
1639389600000|2021-12-13 10:00:00|885.6|885.2|882.6|882.2|885.6|885.2|882|881.6|486762
1639393200000|2021-12-13 11:00:00|882.4|882.4|883.8|883.4|885.2|884.8|881.8|881.4|446315
1639396800000|2021-12-13 12:00:00|883.6|883.2|886.8|886.2|887.8|887.4|880|879.6|915479
1639400400000|2021-12-13 13:00:00|886.6|886|882.2|882|887|886.8|881.8|881.6|439661
1639404000000|2021-12-13 14:00:00|882.4|881.8|871.8|871.4|882.4|882|871.4|871.2|1255279
1639407600000|2021-12-13 15:00:00|872|871.6|870|869.6|874.2|873.8|869.2|869|1471277
1639411200000|2021-12-13 16:00:00|869.8|869.8|867.6|867.2|871.4|870.8|867|866.6|665339
1639468800000|2021-12-14 08:00:00|877.4|870|874|873.6|877.4|876|868.8|868.4|665683
1639472400000|2021-12-14 09:00:00|874.2|873.8|870|869.8|876.8|876.4|869.6|869.2|638572
1639476000000|2021-12-14 10:00:00|869.8|869.6|871.8|871.4|872.6|872.4|869.2|869|337218
1639479600000|2021-12-14 11:00:00|871.6|871.2|871|870.8|874.4|874.2|870.2|870|254570
1639483200000|2021-12-14 12:00:00|871.2|871|872.8|872.4|874.4|874|870.8|870.6|230322
1639486800000|2021-12-14 13:00:00|872.6|872.2|869.8|869.4|873.4|873.2|868.8|868.6|446846
1639490400000|2021-12-14 14:00:00|869.6|869.6|875|874.6|877.4|877.2|867.2|867|1018431
1639494000000|2021-12-14 15:00:00|875.2|874.8|875.8|875.6|881.2|880.8|874.8|874.6|1235108
1639497600000|2021-12-14 16:00:00|876|875.4|874.8|874.4|876|875.8|873.6|873.4|668568
1639555200000|2021-12-15 08:00:00|878.6|872.4|878.6|878.2|882.2|882|874|872.4|1415648
1639558800000|2021-12-15 09:00:00|878.8|878.4|876.8|876.4|879.8|879.6|875.4|875.2|434516
1639562400000|2021-12-15 10:00:00|877|876.6|883.4|883.2|883.4|883.2|877|876.4|492601
1639566000000|2021-12-15 11:00:00|883.2|883|882.2|882|884|883.8|880.2|879.8|638425
1639569600000|2021-12-15 12:00:00|882.4|882.2|884.4|884.2|886.6|886.4|881.6|881.4|746827
1639573200000|2021-12-15 13:00:00|884.6|884|882.4|882.2|885.4|885.2|882.2|881.8|274849
1639576800000|2021-12-15 14:00:00|882.2|882|870.4|869.8|883.6|883.4|867.6|867.4|1194525
1639580400000|2021-12-15 15:00:00|870.2|870|867.8|867.6|871.6|871.4|866|865.8|1017631
1639584000000|2021-12-15 16:00:00|867.6|867.4|867.4|867|869|868.8|866.8|866.4|533846
1639641600000|2021-12-16 08:00:00|879.8|877.4|888.6|888.2|892.4|891.8|876.4|875|1768898
1639645200000|2021-12-16 09:00:00|888.4|888|887.8|887.6|889.8|889.4|885.6|885.4|493243
1639648800000|2021-12-16 10:00:00|888|887.4|888.4|888|892.6|892.4|885.2|885|480513
1639652400000|2021-12-16 11:00:00|888.2|888.2|887.4|887|888.8|888.4|885.6|885.4|703951
1639656000000|2021-12-16 12:00:00|887.2|886.8|894.2|893.8|895|894.8|886.8|886.6|792034
1639659600000|2021-12-16 13:00:00|894.4|894|893.2|893|894.8|894.4|890.6|890.2|530766
1639663200000|2021-12-16 14:00:00|893|892.8|885.4|885|893.2|892.8|884.8|884.6|949537
1639666800000|2021-12-16 15:00:00|885.6|885.2|889.8|889.6|890.8|890.6|884.2|884|1017607
1639670400000|2021-12-16 16:00:00|890|889.8|888.8|888.4|890|889.8|886.8|886.4|451548
1639728000000|2021-12-17 08:00:00|883.6|873.4|882.8|882.6|887.8|885.8|875.6|873.4|3090570
1639731600000|2021-12-17 09:00:00|882.6|882.4|885.6|885.2|886|885.8|878|877.8|758626
1639735200000|2021-12-17 10:00:00|885.8|885.4|882.2|881.8|886.4|886|879.8|879.6|1038269
1639738800000|2021-12-17 11:00:00|882|881.6|880.6|880.2|882.8|882.6|879.6|879.4|287276
1639742400000|2021-12-17 12:00:00|880.8|880.4|874.2|873.8|881|880.8|874|873.8|805300
1639746000000|2021-12-17 13:00:00|874.4|874|874.8|874.6|876|875.6|873.2|873|724623
1639749600000|2021-12-17 14:00:00|875|874.8|868.6|868.2|877.6|877.2|865.8|865.6|1782871
1639753200000|2021-12-17 15:00:00|868.4|868|869.8|869.6|872.2|872|864.4|864.2|1700290
1639756800000|2021-12-17 16:00:00|869.6|869.4|873|870.6|873|872.8|869.4|869.2|509432
1639987200000|2021-12-20 08:00:00|859.8|857.6|837.8|837.4|860|859|834.8|834.6|4130241
1639990800000|2021-12-20 09:00:00|837.6|837.2|841|840.8|841|840.8|832.6|832.4|1772189
1639994400000|2021-12-20 10:00:00|841.2|841|848.8|848.4|849|848.6|841.2|840.8|1269683
1639998000000|2021-12-20 11:00:00|849|848.6|848.8|848.4|849.4|849.2|845.6|845.2|772390
1640001600000|2021-12-20 12:00:00|848.6|848.2|846.8|846.6|851|850.8|846.8|846.4|681324
1640005200000|2021-12-20 13:00:00|847|846.8|845.4|845|847.8|847.4|843|842.6|680766
1640008800000|2021-12-20 14:00:00|845.6|845.2|847.8|847.4|851|850.8|841.4|841|1715347
1640012400000|2021-12-20 15:00:00|847.6|847.2|842.6|842.2|855.4|855|841.4|841.2|2262800
1640016000000|2021-12-20 16:00:00|842.4|842|841.4|838.2|843.4|843.2|838.6|836.8|1030837
1640073600000|2021-12-21 08:00:00|852.6|825|865.8|865.2|866.4|866.2|848.6|825|2624246
1640077200000|2021-12-21 09:00:00|865.6|865|863.4|863|867.2|866.8|861.4|861|1035059
1640080800000|2021-12-21 10:00:00|863.6|863.2|867.4|867.2|869.8|869.6|861.8|861.4|1159590
1640084400000|2021-12-21 11:00:00|867.6|867|866|865.6|869.2|869|865.8|865.4|623814
1640088000000|2021-12-21 12:00:00|865.8|865.8|866.2|865.8|867.8|867.4|865.2|865|272976
1640091600000|2021-12-21 13:00:00|866|865.6|867.6|867.4|868.8|868.6|865.4|865.2|407570
1640095200000|2021-12-21 14:00:00|867.8|867.2|872.8|872.4|876.2|876|867.4|867|1568847
1640098800000|2021-12-21 15:00:00|873|872.6|875.2|875|877|876.6|872.4|872|1257530
1640102400000|2021-12-21 16:00:00|875.4|874.8|878.4|867.2|878.4|876.4|874.2|867.2|584494
1640160000000|2021-12-22 08:00:00|874|868.8|872.2|871.8|874|872.8|865.4|865.2|961341
1640163600000|2021-12-22 09:00:00|872.4|872|878.4|878|881.6|881.4|870.8|870.6|881369
1640167200000|2021-12-22 10:00:00|878.6|878.2|881.4|881.2|884|883.8|877.6|877.4|513534
1640170800000|2021-12-22 11:00:00|881.2|881|882.4|882.2|883|882.6|880|879.8|349020
1640174400000|2021-12-22 12:00:00|882.2|882|880.8|880.4|883.4|883.2|879.4|879|519965
1640178000000|2021-12-22 13:00:00|881|880.6|877.4|877|881|880.8|876|875.6|311424
1640181600000|2021-12-22 14:00:00|877.2|876.8|875|874.6|878|877.6|871.6|871.2|724301
1640185200000|2021-12-22 15:00:00|875.2|874.8|877.6|877.2|878.8|878.6|875.2|874.8|493976
1640188800000|2021-12-22 16:00:00|877.8|877.4|877.4|877|878.4|878.2|877|876.8|238798
1640246400000|2021-12-23 08:00:00|891.6|880|891.4|891.2|894.8|894.6|883|880|1880609
1640250000000|2021-12-23 09:00:00|891.2|891|888|887.6|893|892.8|886.8|886.6|426778
1640253600000|2021-12-23 10:00:00|888.2|887.8|890.6|890.2|891.6|891.4|887.6|887.4|423933
1640257200000|2021-12-23 11:00:00|890.8|890.4|892.2|891.8|892.8|892.4|888.8|888.4|327785
1640260800000|2021-12-23 12:00:00|892|892|891.2|890.8|893.2|892.8|890.8|890.4|323430
1640264400000|2021-12-23 13:00:00|891.4|891|892.6|892.2|892.6|892.4|890.2|890|290439
1640268000000|2021-12-23 14:00:00|892.4|892.4|896.8|896.2|896.8|896.6|892|891.8|1053832
1640271600000|2021-12-23 15:00:00|896.6|896.4|894.4|894|896.6|896.4|892.8|892.6|831576
1640275200000|2021-12-23 16:00:00|894.6|894.2|896|895.6|896|895.8|894.4|894|270827
1640592000000|2021-12-27 08:00:00|893|889|898.6|898.2|899|898.8|888.4|887.8|792576
1640595600000|2021-12-27 09:00:00|898.8|898|894.8|894.4|899|898.8|894.8|894.4|311659
1640599200000|2021-12-27 10:00:00|894.6|894.6|894.4|894|895.8|895.4|892.6|892.4|323755
1640602800000|2021-12-27 11:00:00|894.2|893.8|894.6|894.2|895.2|894.8|893.6|893.4|183850
1640606400000|2021-12-27 12:00:00|894.8|894.4|894.2|894|895.6|895.4|894|893.8|281999
1640610000000|2021-12-27 13:00:00|894.4|894.2|894.4|894|895|894.8|893.6|893.2|301271
1640613600000|2021-12-27 14:00:00|894.2|893.8|894.6|894.4|896.4|896|890|889.8|947281
1640617200000|2021-12-27 15:00:00|894.8|894.2|898|897.8|898|897.8|892.8|892.4|535626
1640620800000|2021-12-27 16:00:00|898.2|898|898.4|897.8|899.4|899.2|897|896.8|563285
1640678400000|2021-12-28 08:00:00|894|891.4|899|898.6|905|898.8|893.4|891|492512
1640682000000|2021-12-28 09:00:00|898.8|898.8|896.8|896.4|899.4|899.2|895.8|895.6|397090
1640685600000|2021-12-28 10:00:00|897|896.6|897|896.8|897|896.8|897|896.6|1880
1640592000000|2021-12-27 08:00:00|893|889|898.6|898.2|899|898.8|888.4|887.8|792576
1640595600000|2021-12-27 09:00:00|898.8|898|894.8|894.4|899|898.8|894.8|894.4|311659
1640599200000|2021-12-27 10:00:00|894.6|894.6|894.4|894|895.8|895.4|892.6|892.4|323755
1640602800000|2021-12-27 11:00:00|894.2|893.8|894.6|894.2|895.2|894.8|893.6|893.4|183850
1640606400000|2021-12-27 12:00:00|894.8|894.4|894.2|894|895.6|895.4|894|893.8|281999
1640610000000|2021-12-27 13:00:00|894.4|894.2|894.4|894|895|894.8|893.6|893.2|301271
1640613600000|2021-12-27 14:00:00|894.2|893.8|894.6|894.4|896.4|896|890|889.8|947281
1640617200000|2021-12-27 15:00:00|894.8|894.2|898|897.8|898|897.8|892.8|892.4|535626
1640620800000|2021-12-27 16:00:00|898.2|898|898.4|897.8|899.4|899.2|897|896.8|563285
1640678400000|2021-12-28 08:00:00|894|891.4|899|898.6|905|898.8|893.4|891|492512
1640682000000|2021-12-28 09:00:00|898.8|898.8|896.8|896.4|899.4|899.2|895.8|895.6|397090
1640685600000|2021-12-28 10:00:00|897|896.6|897|896.8|897|896.8|897|896.6|1880
1640689200000|2021-12-28 11:00:00|896.2|895.8|895|894.8|896.4|896.2|894.6|894.2|240612
1640692800000|2021-12-28 12:00:00|895.2|894.6|894.6|894.4|895.8|895.6|893.8|893.6|172526
1640696400000|2021-12-28 13:00:00|894.8|894.6|895|894.8|896|895.8|894.2|894|283811
1640700000000|2021-12-28 14:00:00|895.2|895|900|899.8|900.4|900.2|895|894.8|1027678
1640703600000|2021-12-28 15:00:00|900.2|900|899.4|899|901|900.8|899|898.8|759022
1640707200000|2021-12-28 16:00:00|899.2|899.2|900.2|888.6|900.2|899.6|898.2|888.6|323118
1640764800000|2021-12-29 08:00:00|902|897|897.4|897|902|901.4|893.2|892.8|965463
1640768400000|2021-12-29 09:00:00|897.2|896.8|893.4|893|898|897.8|893.2|893|186916
1640772000000|2021-12-29 10:00:00|893.2|893.2|891|890.6|893.6|893.4|890.6|890.4|332434
1640775600000|2021-12-29 11:00:00|890.8|890.4|890.6|890.2|891|890.8|889|888.8|297858
1640779200000|2021-12-29 12:00:00|890.4|890|888.2|887.8|890.6|890.2|887.4|887.2|205400
1640782800000|2021-12-29 13:00:00|888.4|888|890|889.6|890.2|889.8|887.2|887|248223
1640786400000|2021-12-29 14:00:00|890.2|889.8|885|884.6|890.4|890|884.4|884|767272
1640790000000|2021-12-29 15:00:00|885.2|884.8|883.8|883.6|885.6|885.4|881.6|881.2|880428
1640793600000|2021-12-29 16:00:00|884|883.4|884.8|884.4|885|884.8|883.8|883.4|338180
1640851200000|2021-12-30 08:00:00|884.4|882.4|882.6|882.4|886|883.8|879|878|650800
1640854800000|2021-12-30 09:00:00|882.4|882.2|883.6|883.2|883.6|883.4|881|880.8|230677
1640858400000|2021-12-30 10:00:00|883.8|883.4|882.6|882.2|884|883.6|880.6|880.2|200800
1640862000000|2021-12-30 11:00:00|882.4|882.4|882.4|882.2|882.8|882.6|881.2|880.8|205571
1640865600000|2021-12-30 12:00:00|882.6|882.4|882.6|882.4|883.2|883|881.8|881.6|132356
1640869200000|2021-12-30 13:00:00|882.8|882.2|885.6|885.2|885.6|885.4|882.8|882.2|259421
1640872800000|2021-12-30 14:00:00|885.4|885|889.4|889|891.2|890.6|884|883.8|498172
1640876400000|2021-12-30 15:00:00|889.2|888.8|888.4|888|889.8|889.6|887.8|887.4|681217
1640880000000|2021-12-30 16:00:00|888.2|888.2|889|878.4|896.4|888.8|887|878.4|230151
1641196800000|2022-01-03 08:00:00|893.4|888|901.8|901.4|903.6|903.4|889.2|888|1845007
1641200400000|2022-01-03 09:00:00|902|901.6|900.8|900.4|902.6|902.4|898.6|898.4|750508
1641204000000|2022-01-03 10:00:00|901|900.6|902.2|902|903|902.8|899.6|899.2|537381
1641207600000|2022-01-03 11:00:00|902|901.8|901.8|901.4|902.8|902.4|901|900.8|374168
1641211200000|2022-01-03 12:00:00|901.6|901.6|901.2|901|902|901.8|901|900.8|306547
1641214800000|2022-01-03 13:00:00|901.4|900.8|900.6|900.2|901.6|901.4|900.2|900|288754
1641218400000|2022-01-03 14:00:00|900.4|900|901.6|901.2|902|901.8|895.6|895.2|1257780
1641222000000|2022-01-03 15:00:00|901.4|901.4|906.6|906.4|907.6|907.4|900.8|900.6|3331764
1641225600000|2022-01-03 16:00:00|906.8|906.2|907.6|907.2|909.2|909|906.6|906.2|496828
1641283200000|2022-01-04 08:00:00|912|910.2|917.4|917|918.6|918|911|908|1747386
1641286800000|2022-01-04 09:00:00|917.2|916.8|914.2|913.8|919.4|919.2|913.4|913|954797
1641290400000|2022-01-04 10:00:00|914|914|915.6|915.2|917.8|917.6|913.6|913.4|697711
1641294000000|2022-01-04 11:00:00|915.4|915|917.8|917.6|918|917.8|914.2|914|380487
1641297600000|2022-01-04 12:00:00|918|917.8|914.8|914.6|918|917.8|914.2|914|646041
1641301200000|2022-01-04 13:00:00|915|914.8|915|914.6|915.2|915|913|912.8|533185
1641304800000|2022-01-04 14:00:00|914.8|914.4|921|920.6|922.8|922.6|914.6|914.4|2457776
1641308400000|2022-01-04 15:00:00|920.8|920.4|920.2|919.8|921.2|921|917.8|917.6|2475454
1641312000000|2022-01-04 16:00:00|920|919.6|920.8|920.4|921.6|921.4|916.6|916.4|587526
1641369600000|2022-01-05 08:00:00|924.2|922.4|918.2|917.8|925|923.6|912.4|912|1318179
1641373200000|2022-01-05 09:00:00|918.4|918|920.2|919.8|920.4|920.2|917|916.8|756288
1641376800000|2022-01-05 10:00:00|920|920|918.4|918.2|920.6|920.2|916.8|916.4|660475
1641380400000|2022-01-05 11:00:00|918.6|918.4|917.8|917.4|919.2|919|917.6|917.4|426073
1641384000000|2022-01-05 12:00:00|917.6|917.6|920.2|920|920.4|920.2|916.6|916.2|651841
1641387600000|2022-01-05 13:00:00|920|919.8|921.2|920.8|923.8|923.6|919.6|919.4|663836
1641391200000|2022-01-05 14:00:00|921.4|921|924.6|924.4|926.2|926|920.2|920|1086750
1641394800000|2022-01-05 15:00:00|924.8|924.6|924.4|924.2|927.6|927.4|924|923.8|854600
1641398400000|2022-01-05 16:00:00|924.6|924.4|924.2|921.4|924.8|924.6|921.8|921.4|298689
1641456000000|2022-01-06 08:00:00|914.8|911.4|914.6|914.4|916|915.8|907|906.2|1575773
1641459600000|2022-01-06 09:00:00|914.4|914.2|911.6|911.2|915.6|915.2|911.2|911|746093
1641463200000|2022-01-06 10:00:00|911.8|911.4|926.6|926.4|927.6|927.4|911.2|911|737467
1641466800000|2022-01-06 11:00:00|926.8|926.6|926.2|926|931.2|930.8|925.6|925.4|1117843
1641470400000|2022-01-06 12:00:00|926.4|926.2|926.6|926.2|927.4|927.2|924.2|924|513774
1641474000000|2022-01-06 13:00:00|926.4|926.4|926|925.6|929|928.6|924.8|924.6|533773
1641477600000|2022-01-06 14:00:00|925.8|925.8|926.4|925.8|934|933.8|925.4|925|1607463
1641481200000|2022-01-06 15:00:00|926.2|926|927.6|927.4|928.4|928|919.2|919|1110371
1641484800000|2022-01-06 16:00:00|927.8|927.2|930.4|930|931.4|931|926|925.8|532185
1641542400000|2022-01-07 08:00:00|930.8|928.2|928.6|928.2|936.6|935.4|926.8|926.6|3391261
1641546000000|2022-01-07 09:00:00|928.8|928.4|924.4|924|931|930.4|924.2|924|1305933
1641549600000|2022-01-07 10:00:00|924.2|924.2|924.6|924.2|925.4|925.2|919.6|919.4|1247451
1641553200000|2022-01-07 11:00:00|924.4|924|924.2|923.8|927|926.6|923.2|922.8|472606
1641556800000|2022-01-07 12:00:00|924|924|928.8|928.6|929.4|929.2|924|923.6|425652
1641560400000|2022-01-07 13:00:00|929|928.8|927.8|927.4|929.6|929.4|926|925.4|486525
1641564000000|2022-01-07 14:00:00|927.6|927.2|933.6|933.4|935|934.8|927.2|927|1266044
1641567600000|2022-01-07 15:00:00|933.8|933.6|928|927.6|934|933.8|924.8|924.4|1449545
1641571200000|2022-01-07 16:00:00|928.2|927.8|927.6|927.2|929.8|929.6|926.8|926.6|602980
1641801600000|2022-01-10 08:00:00|942.4|938|941.8|941.4|947.4|946.8|938|937|4377324
1641805200000|2022-01-10 09:00:00|941.6|941.2|940|939.6|946|945.6|938.8|938.6|1234424
1641808800000|2022-01-10 10:00:00|940.2|939.8|942.2|942|946|945.6|939.6|939.2|1067612
1641812400000|2022-01-10 11:00:00|942|941.8|942.2|941.8|942.8|942.4|940.2|940|1807707
1641816000000|2022-01-10 12:00:00|942|942|947|946.6|949.6|949.2|942|941.8|1514371
1641819600000|2022-01-10 13:00:00|947.2|946.8|948|947.6|948|947.8|944.4|944.2|1064229
1641823200000|2022-01-10 14:00:00|947.8|947.4|944.8|944.2|951.8|951.4|943.2|943|2284953
1641826800000|2022-01-10 15:00:00|944.6|944|937.2|937|944.8|944.2|935.8|935.6|2842058
1641830400000|2022-01-10 16:00:00|937|936.8|941.4|941|941.4|941.2|936.2|936|689250
1641888000000|2022-01-11 08:00:00|952.8|948|943|942.4|952.8|950.2|937.8|937.6|2582746
1641891600000|2022-01-11 09:00:00|943.2|942.6|938.6|938.2|947.8|947.6|937.8|937.6|1089296
1641895200000|2022-01-11 10:00:00|938.8|938.4|936.6|936.2|939|938.8|935.2|935|1485109
1641898800000|2022-01-11 11:00:00|936.4|936|936.2|935.8|940.8|940.4|936|935.8|731796
1641902400000|2022-01-11 12:00:00|936|936|933.4|933.2|936.4|936.2|933.2|932.8|721277
1641906000000|2022-01-11 13:00:00|933.2|933|925.4|925.2|933.2|933.2|924.8|924.6|1301780
1641909600000|2022-01-11 14:00:00|925.2|925|930.4|930.2|932|931.6|925|924.8|2567754
1641913200000|2022-01-11 15:00:00|930.2|930|935.2|934.8|936|935.8|930.2|930|1376258
1641916800000|2022-01-11 16:00:00|935|934.6|934.4|934|936.4|936.2|934.2|934|477330
1641974400000|2022-01-12 08:00:00|943.6|942|931.4|931|945.6|942.4|931|930.6|1445313
1641978000000|2022-01-12 09:00:00|931.2|930.8|933.6|933.2|934.8|934.4|930.8|930.4|369113
1641981600000|2022-01-12 10:00:00|933.8|933.4|932.8|932.4|936.6|936.4|932.6|932.4|466715
1641985200000|2022-01-12 11:00:00|933|932.6|934.6|934.2|935.4|935.2|931.6|931.4|312010
1641988800000|2022-01-12 12:00:00|934.4|934.4|939.8|939.4|939.8|939.6|934.4|934.4|505520
1641992400000|2022-01-12 13:00:00|939.6|939.6|939.6|939.2|941.4|941|937|936.6|539268
1641996000000|2022-01-12 14:00:00|939.4|939|943.2|942.8|943.6|943.4|937.8|937.6|1164367
1641999600000|2022-01-12 15:00:00|943.4|943|935.6|935.2|943.6|943.4|935.2|935|987432
1642003200000|2022-01-12 16:00:00|935.4|935|933.2|932.8|935.8|935.6|932.2|932|331214
1642060800000|2022-01-13 08:00:00|936.2|932|935.6|935.2|939.2|938.4|932.2|931.2|531942
1642064400000|2022-01-13 09:00:00|935.4|935|934.8|934.4|936.8|936.4|932.2|931.8|386651
1642068000000|2022-01-13 10:00:00|935|934.6|936.4|936|938.2|938|934.4|934.2|1473304
1642071600000|2022-01-13 11:00:00|936.6|936.2|941.8|941.4|943.2|943|935.4|935|705649
1642075200000|2022-01-13 12:00:00|941.6|941.2|946|945.8|946.6|946.2|941|940.6|541862
1642078800000|2022-01-13 13:00:00|946.2|946|948.6|948.4|949|948.8|944.6|944.4|1715454
1642082400000|2022-01-13 14:00:00|948.8|948.6|953.8|953.2|953.8|953.4|946.6|946.4|1701792
1642086000000|2022-01-13 15:00:00|953.6|953.4|952.4|952|954.4|954.2|948|947.6|1618457
1642089600000|2022-01-13 16:00:00|952.6|952.2|962|952.6|962|954.8|952.2|952|701248
1642147200000|2022-01-14 08:00:00|956.4|950.2|959.2|959|964|963.8|952|950.2|1658251
1642150800000|2022-01-14 09:00:00|959|958.8|957.8|957.6|960.6|960.2|956.4|956.2|597832
1642154400000|2022-01-14 10:00:00|957.6|957.4|960.6|960.2|961|960.8|957|956.6|539868
1642158000000|2022-01-14 11:00:00|960.8|960.4|954.8|954.4|961|960.8|954.4|954|603962
1642161600000|2022-01-14 12:00:00|955|954.6|951.2|950.8|955.4|955|950.2|950|618419
1642165200000|2022-01-14 13:00:00|951.4|951|945.2|944.8|951.4|951|942.2|942|1559336
1642168800000|2022-01-14 14:00:00|945.4|945|951|950.8|952|951.8|944.2|944|1122584
1642172400000|2022-01-14 15:00:00|951.2|950.6|955.8|955.4|955.8|955.4|949.2|948.6|1521476
1642176000000|2022-01-14 16:00:00|955.6|955.2|955.4|952|955.8|955.2|952.6|952|411890
1642406400000|2022-01-17 08:00:00|957.4|952.2|935.6|935.2|957.4|955|933.4|933|3221053
1642410000000|2022-01-17 09:00:00|936|935.4|943.6|943.2|943.6|943.2|934|933.8|1543502
1642413600000|2022-01-17 10:00:00|943.4|943|939|938.8|944.6|944|938.8|938.4|437256
1642417200000|2022-01-17 11:00:00|939.2|938.6|938.6|938.2|940.6|940.4|934.8|934.6|647196
1642420800000|2022-01-17 12:00:00|938.4|938.4|937.8|937.4|940|939.6|936.6|936.4|539125
1642424400000|2022-01-17 13:00:00|937.6|937.6|935.6|935.2|938.6|938.2|934.2|934|1116115
1642428000000|2022-01-17 14:00:00|935.4|935.4|937.8|937.6|938.2|937.8|933.6|933.4|636990
1642431600000|2022-01-17 15:00:00|937.6|937.4|934.2|934|937.8|937.6|934.2|934|771990
1642435200000|2022-01-17 16:00:00|934.4|934.2|933|929|934.4|934.2|931.2|929|613125
1642492800000|2022-01-18 08:00:00|934.6|930|933|932.4|936.4|935.6|928.8|928.6|1320044
1642496400000|2022-01-18 09:00:00|932.8|932.2|933|932.4|935.2|934.8|927.8|927.6|1142595
1642500000000|2022-01-18 10:00:00|933.2|932.6|930|929.6|933.8|933.4|929.6|929.4|969352
1642503600000|2022-01-18 11:00:00|929.8|929.4|930.6|930.2|932|931.8|928.4|928.2|577131
1642507200000|2022-01-18 12:00:00|930.8|930.4|929.6|929.4|931.8|931.4|928.2|928|401391
1642510800000|2022-01-18 13:00:00|929.8|929.6|927.6|927.2|930.8|930.4|927.2|927|536324
1642514400000|2022-01-18 14:00:00|927.4|927.4|924|923.6|927.6|927.4|919.2|919|1837633
1642518000000|2022-01-18 15:00:00|923.8|923.4|925|924.6|927.8|927.4|923|922.6|1404710
1642521600000|2022-01-18 16:00:00|925.2|924.8|924.4|921|925.2|925|922.6|921|956059
1642579200000|2022-01-19 08:00:00|919.2|914.6|909.4|909|919.2|916.8|908|907|1879320
1642582800000|2022-01-19 09:00:00|909.6|909.2|907|906.8|911.8|911.6|906.2|906|1285665
1642586400000|2022-01-19 10:00:00|906.8|906.6|909.8|909.4|910.6|910.4|906|905.8|1144313
1642590000000|2022-01-19 11:00:00|910|909.6|912.2|912|913.6|913.4|909.4|909.2|712307
1642593600000|2022-01-19 12:00:00|912|911.8|913|912.8|913.2|913|910.8|910.6|882878
1642597200000|2022-01-19 13:00:00|913.2|913|913.6|913.2|916.2|916|912|911.8|716335
1642600800000|2022-01-19 14:00:00|913.4|913|911.8|911.6|916|915.6|907.4|907|1888231
1642604400000|2022-01-19 15:00:00|912|911.8|905.8|905.6|912|911.8|904.2|903.8|2159416
1642608000000|2022-01-19 16:00:00|905.6|905.4|907.2|907|908.2|908|905.4|905.2|614103
1642665600000|2022-01-20 08:00:00|909.2|906|906.4|906.2|911.8|911.6|905.6|905.4|1660239
1642669200000|2022-01-20 09:00:00|906.6|906.4|906.6|906.2|909.6|909.4|901.8|901.4|1416132
1642672800000|2022-01-20 10:00:00|906.4|906|908.8|908.6|908.8|908.6|905.8|905.6|894990
1642676400000|2022-01-20 11:00:00|909|908.8|908|907.6|911.2|910.8|906.8|906.4|743706
1642680000000|2022-01-20 12:00:00|907.8|907.4|905.8|905.4|909.2|908.8|905.6|905.2|462168
1642683600000|2022-01-20 13:00:00|905.6|905.2|907.6|907.4|908.6|908.2|905|904.8|643361
1642687200000|2022-01-20 14:00:00|907.8|907.6|908.6|908.4|910.4|910.2|905.6|905.2|1198006
1642690800000|2022-01-20 15:00:00|908.4|908.2|913|912.8|913.8|913.6|907|906.6|1411110
1642694400000|2022-01-20 16:00:00|912.8|912.6|915|911|915|912.8|911.8|911|424695
1642752000000|2022-01-21 08:00:00|902|897|891.6|891.2|902|899|891.6|891.2|3982857
1642755600000|2022-01-21 09:00:00|891.4|891|896.8|896.4|898.4|898|887.8|887.4|1652295
1642759200000|2022-01-21 10:00:00|896.6|896.2|895.4|895|897.6|897.2|893.4|893|807755
1642762800000|2022-01-21 11:00:00|895.2|894.8|895.6|895.2|898|897.6|894.2|894|1243540
1642766400000|2022-01-21 12:00:00|895.8|895.4|893.2|892.8|896.2|895.8|892.2|892|857317
1642770000000|2022-01-21 13:00:00|893|893|892.6|892.4|894.2|894|891|890.6|654072
1642773600000|2022-01-21 14:00:00|892.8|892.6|889|888.6|895.4|895|887|886.6|2498508
1642777200000|2022-01-21 15:00:00|889.2|888.8|887|886.6|890.4|890|882.8|882.6|2710875
1642780800000|2022-01-21 16:00:00|886.8|886.8|890|886.4|890|888.6|885.6|885.2|827472
1643011200000|2022-01-24 08:00:00|883|877.2|865.8|865.4|885|884.4|865.6|865.2|3031693
1643014800000|2022-01-24 09:00:00|866|865.6|859.6|859.2|866.4|866|858.2|858|2386204
1643018400000|2022-01-24 10:00:00|859.4|859|850|849.6|859.6|859.2|849.2|849|3334223
1643022000000|2022-01-24 11:00:00|849.8|849.4|856.4|856|861.2|861|849.2|849|2251188
1643025600000|2022-01-24 12:00:00|856.6|856.2|850.4|850|857|856.6|849.2|849|1918058
1643029200000|2022-01-24 13:00:00|850.2|850.2|839.4|839.2|850.8|850.6|839.2|839|2617587
1643032800000|2022-01-24 14:00:00|839.6|839|831.6|831.2|841.8|841.6|831.2|831|3859371
1643036400000|2022-01-24 15:00:00|831.4|831|830.4|830|833.8|833.4|824.2|824|3694866
1643040000000|2022-01-24 16:00:00|830.2|829.8|827.8|827.4|833.4|833.2|825.6|825.4|2180514
1643097600000|2022-01-25 08:00:00|832.6|830.2|820.6|820.2|834|833.6|815.6|815.4|4993286
1643101200000|2022-01-25 09:00:00|820.8|820.4|824.2|824|829|828.6|815.2|815|2275735
1643104800000|2022-01-25 10:00:00|824.4|823.8|814.2|814|824.8|824.4|814.2|814|2311475
1643108400000|2022-01-25 11:00:00|814|813.8|809.8|809.6|819|818.8|809|808.8|2351962
1643112000000|2022-01-25 12:00:00|810|809.8|809.4|809|810.8|810.4|800.4|800|4136619
1643115600000|2022-01-25 13:00:00|809.6|809.2|810.4|810|812.2|811.8|804.2|804|2147530
1643119200000|2022-01-25 14:00:00|810.2|809.8|806.2|805.8|817.6|817.4|804.8|804.6|3474577
1643122800000|2022-01-25 15:00:00|806.4|805.6|816.8|816.4|821|820.6|802.8|802.4|3408508
1643126400000|2022-01-25 16:00:00|816.6|816.6|819.6|816.6|819.6|818.8|814.6|814.4|872280
1643184000000|2022-01-26 08:00:00|830.6|825.8|855|854.6|857.4|857|828.2|825.8|3897977
1643187600000|2022-01-26 09:00:00|854.8|854.4|861|860.6|862|861.6|848.2|848|2379822
1643191200000|2022-01-26 10:00:00|860.8|860.4|862.8|862.6|864.8|864.6|857.8|857.6|1703047
1643194800000|2022-01-26 11:00:00|862.6|862.4|860.8|860.6|863.6|863.2|856|855.8|1479344
1643198400000|2022-01-26 12:00:00|861|860.8|856.6|856.4|862.2|862|856.2|856|1383176
1643202000000|2022-01-26 13:00:00|856.4|856.2|863|862.8|864|863.6|856|855.8|1288450
1643205600000|2022-01-26 14:00:00|862.8|862.6|864.6|864.4|866.4|866|857.6|857.4|2706863
1643209200000|2022-01-26 15:00:00|864.8|864.2|860|859.6|864.8|864.4|854.6|854.4|2848801
1643212800000|2022-01-26 16:00:00|859.8|859.4|859.8|859.4|861|860.8|857.6|857.4|1160374
1643270400000|2022-01-27 08:00:00|845.8|843.2|873.6|873.4|874.4|874.2|843.2|842|2713134
1643274000000|2022-01-27 09:00:00|873.4|873.2|873|872.8|875.6|875.2|867.2|867|1661192
1643277600000|2022-01-27 10:00:00|873.2|873|870.2|870|876.6|876.2|869.2|868.8|1223155
1643281200000|2022-01-27 11:00:00|870.4|869.8|882.2|881.8|882.6|882.2|870.2|869.6|1114363
1643284800000|2022-01-27 12:00:00|882.4|882|879.6|879.2|883.4|883.2|877|876.8|1186943
1643288400000|2022-01-27 13:00:00|879.8|879.4|883.2|883|884|883.6|877|876.8|1096661
1643292000000|2022-01-27 14:00:00|883|882.8|878.2|877.6|884.4|884.2|874.8|874.6|2916497
1643295600000|2022-01-27 15:00:00|877.8|877.8|874.8|874.4|879.4|879.2|871.2|871|2643975
1643299200000|2022-01-27 16:00:00|875|874.6|871.6|871.4|875.2|875|870.8|870.4|826523
1643356800000|2022-01-28 08:00:00|870.2|863.4|852.2|852|870.2|867.4|851.2|850.8|1485555
1643360400000|2022-01-28 09:00:00|852.4|852.2|851.6|851.2|853.8|853.6|849.6|849.4|1179973
1643364000000|2022-01-28 10:00:00|851.4|851.4|850.4|850.2|851.8|851.4|845.4|845|918886
1643367600000|2022-01-28 11:00:00|850.2|850|849.2|848.8|850.8|850.4|846|845.8|330748
1643371200000|2022-01-28 12:00:00|849|849|847.4|847|851|850.6|846.2|845.8|608331
1643374800000|2022-01-28 13:00:00|847.2|847.2|851.6|851.2|854.2|854|846.8|846.4|916609
1643378400000|2022-01-28 14:00:00|851.4|851.4|849.4|849|857|856.6|848.2|848|1173841
1643382000000|2022-01-28 15:00:00|849|848.8|850.4|850.2|852.6|852.2|846.4|846|1129217
1643385600000|2022-01-28 16:00:00|850.6|850|853|852.6|853.6|853.2|847.8|847.4|734545
1643616000000|2022-01-31 08:00:00|868|865.6|876.4|876.2|877.6|877.4|863|862.6|1618754
1643619600000|2022-01-31 09:00:00|876.6|876|869.4|869|876.6|876.4|867|866.8|808208
1643623200000|2022-01-31 10:00:00|869.2|868.8|867|866.6|870.8|870.4|865|864.6|614113
1643626800000|2022-01-31 11:00:00|866.8|866.8|866|865.6|868|867.6|864.8|864.4|383574
1643630400000|2022-01-31 12:00:00|866.2|865.8|872.8|872.6|872.8|872.6|864|863.8|407003
1643634000000|2022-01-31 13:00:00|873|872.8|874|873.6|876.6|876.4|873|872.8|721842
1643637600000|2022-01-31 14:00:00|873.8|873.4|877.2|876.8|877.2|877|870.2|870|1120336
1643641200000|2022-01-31 15:00:00|877|877|882.2|881.8|884.4|884.2|876.8|876.6|1666795
1643644800000|2022-01-31 16:00:00|882|882|881.2|877.8|882.6|882.4|878.6|876.8|534787
1643702400000|2022-02-01 08:00:00|888.8|886.8|888.4|888|894|893.6|883.8|883.4|1487045
1643706000000|2022-02-01 09:00:00|888.2|887.8|884.6|884.2|888.4|888|880|879.6|738784
1643709600000|2022-02-01 10:00:00|884.8|884.4|886.4|886|887.8|887.6|881.6|881.4|534829
1643713200000|2022-02-01 11:00:00|886.2|885.8|886.6|886.4|888.8|888.4|884.2|883.8|693589
1643716800000|2022-02-01 12:00:00|886.4|886.2|887.4|887|888|887.8|885|884.8|489734
1643720400000|2022-02-01 13:00:00|887.2|887.2|886.2|886|888.6|888.4|884.2|884|1135021
1643724000000|2022-02-01 14:00:00|886.4|886.2|890.2|889.8|891.6|891.2|882.2|882|1294065
1643727600000|2022-02-01 15:00:00|890|889.6|891|890.6|891.2|891|885.6|885.4|2242970
1643731200000|2022-02-01 16:00:00|891.2|890.8|890.8|890.4|891.6|891.2|889|888.6|807269
1643788800000|2022-02-02 08:00:00|895|889|891.2|891|898.4|896.8|889.4|888.8|1284910
1643792400000|2022-02-02 09:00:00|891.4|891.2|895.8|895.4|897.8|897.4|891.2|891|1315781
1643796000000|2022-02-02 10:00:00|895.6|895.2|897.4|897|899.4|899.2|893.8|893.6|1698744
1643799600000|2022-02-02 11:00:00|897.2|897.2|892.6|892.2|897.6|897.4|890.8|890.6|426960
1643803200000|2022-02-02 12:00:00|892.8|892.4|890|889.8|892.8|892.4|888.2|888|1129274
1643806800000|2022-02-02 13:00:00|889.8|889.6|891|890.6|891|890.8|888.8|888.4|413007
1643810400000|2022-02-02 14:00:00|890.8|890.4|886|885.6|891.6|891.2|884.4|884.2|1310296
1643814000000|2022-02-02 15:00:00|886.2|885.8|889.8|889.4|890.4|890|885|884.6|1335006
1643817600000|2022-02-02 16:00:00|889.6|889.6|886.8|884.6|890|889.6|886|884.6|537710
1643875200000|2022-02-03 08:00:00|886.6|885|893.2|893|894.8|894.6|885.6|885|1038909
1643878800000|2022-02-03 09:00:00|893.4|893.2|892|891.6|894.4|894.2|890.4|890.2|719730
1643882400000|2022-02-03 10:00:00|892.2|891.8|887|886.6|892.4|892|886|885.6|485883
1643886000000|2022-02-03 11:00:00|886.8|886.4|887.2|886.6|888.8|888.6|886.2|886|266383
1643889600000|2022-02-03 12:00:00|887|886.4|886.8|886.4|890.8|890.4|885|884.8|671385
1643893200000|2022-02-03 13:00:00|886.6|886.2|883.6|883.4|886.8|886.4|881.6|881.4|976393
1643896800000|2022-02-03 14:00:00|883.4|883.2|886|885.6|892.4|892.2|882.6|882.4|1612572
1643900400000|2022-02-03 15:00:00|886.2|886|890.6|890.2|891.2|891|884.2|884|1354964
1643904000000|2022-02-03 16:00:00|890.4|890|891.2|891|891.6|891.4|889.4|889.2|498859
1643961600000|2022-02-04 08:00:00|894|888.4|882|881.6|895.6|895|881.4|881|1348438
1643965200000|2022-02-04 09:00:00|881.8|881.4|879|878.8|884.2|883.8|878.4|878.2|976042
1643968800000|2022-02-04 10:00:00|878.8|878.6|876.4|876.2|879.6|879.2|875.2|875|736388
1643972400000|2022-02-04 11:00:00|876.2|876|870.8|870.4|876.4|876.2|870.6|870.4|861048
1643976000000|2022-02-04 12:00:00|871|870.6|874|873.6|875.2|875|870.2|870|366863
1643979600000|2022-02-04 13:00:00|873.8|873.4|872.2|872|874.6|874.2|869.2|869|742580
1643983200000|2022-02-04 14:00:00|872|871.8|878.2|877.8|880.4|880|869.4|869|1049915
1643986800000|2022-02-04 15:00:00|878|877.6|880|879.6|884.4|884.2|875.8|875.4|1609616
1643990400000|2022-02-04 16:00:00|879.8|879.8|879.8|879.6|880.4|880.2|878.8|878.6|458566
1644220800000|2022-02-07 08:00:00|895|893|887.8|887.4|899.4|897.4|884.2|883.8|2264404
1644224400000|2022-02-07 09:00:00|887.6|887.2|876.2|875.8|889.4|889|873.8|873.4|1280182
1644228000000|2022-02-07 10:00:00|876.4|876|881.8|881.6|882.6|882.4|875.6|875.2|693089
1644231600000|2022-02-07 11:00:00|881.6|881.4|885.8|885.4|886.4|886|880|879.6|719753
1644235200000|2022-02-07 12:00:00|886|885.6|886.4|886.2|887.4|887|884.8|884.6|724358
1644238800000|2022-02-07 13:00:00|886.6|886.4|886.2|886|888|887.8|885.6|885.4|614449
1644242400000|2022-02-07 14:00:00|886|885.8|889.2|888.8|890.8|890.4|886|885.8|1389353
1644246000000|2022-02-07 15:00:00|889.4|889|894|893.6|894.4|894.2|887|886.8|1775755
1644249600000|2022-02-07 16:00:00|893.8|893.8|905|894.2|905|896.2|893|892.8|633723
1644307200000|2022-02-08 08:00:00|898.8|896.2|898.4|898|900.8|900.2|895|894.8|1863144
1644310800000|2022-02-08 09:00:00|898.2|898.2|900.8|900.6|902|901.8|897.8|897.4|1051301
1644314400000|2022-02-08 10:00:00|901|900.4|900.6|900.4|903.4|903.2|900.4|900|1067275
1644318000000|2022-02-08 11:00:00|900.8|900.6|906.2|906|906.4|906.2|900.4|900|1176798
1644321600000|2022-02-08 12:00:00|906|905.8|904.6|904.2|907.4|907.2|903.6|903.2|683114
1644325200000|2022-02-08 13:00:00|904.8|904.4|903.8|903.6|907|906.8|903.4|903.2|624749
1644328800000|2022-02-08 14:00:00|904|903.8|908|907.8|912.4|912|901.8|901.4|1878188
1644332400000|2022-02-08 15:00:00|907.8|907.6|911|910.6|911.6|911.4|904|903.6|2366730
1644336000000|2022-02-08 16:00:00|910.8|910.4|909.8|909.4|911|910.8|908.6|908.4|663764
1644393600000|2022-02-09 08:00:00|916.8|913.4|912.8|912.4|920|916.8|908.8|908|1600354
1644397200000|2022-02-09 09:00:00|913|912.6|917.8|917.4|921|920.8|913|912.6|1858318
1644400800000|2022-02-09 10:00:00|917.6|917.6|919|918.6|919.2|919|914.6|914.2|883555
1644404400000|2022-02-09 11:00:00|918.8|918.4|921.2|921|921.4|921.2|918.4|918.2|1014111
1644408000000|2022-02-09 12:00:00|921.4|921.2|921.6|921.4|923.8|923.6|920.2|920|953598
1644411600000|2022-02-09 13:00:00|921.8|921.6|918.8|918.6|922.2|922|918.4|918|1022781
1644415200000|2022-02-09 14:00:00|919|918.4|923.4|923.2|924.8|924.6|916.6|916.2|1967819
1644418800000|2022-02-09 15:00:00|923.6|923.4|925|924.6|926.2|925.8|921.8|921.4|2597104
1644422400000|2022-02-09 16:00:00|924.8|924.8|924.4|924|926.6|926.2|923.8|923.6|827912
1644480000000|2022-02-10 08:00:00|898|897|881|880.4|899|898|877.6|877|6073459
1644483600000|2022-02-10 09:00:00|881.2|880.6|887.4|887|896.4|896.2|878.6|878.2|2645044
1644487200000|2022-02-10 10:00:00|887.6|887.2|881.6|881|887.6|887.2|876.6|876.4|2752809
1644490800000|2022-02-10 11:00:00|881.4|881.2|880.4|880.2|883|882.6|876.8|876.4|1194977
1644494400000|2022-02-10 12:00:00|880.2|880|876|875.8|880.6|880.4|869.6|869.4|2628236
1644498000000|2022-02-10 13:00:00|876.2|876|868.2|867.6|877.2|876.8|866.6|866|2865449
1644501600000|2022-02-10 14:00:00|868.4|867.8|858|857.6|871.2|871|854.4|854|6525344
1644505200000|2022-02-10 15:00:00|858.2|857.8|866.6|866.2|868.4|868.2|856.8|856.4|4160224
1644508800000|2022-02-10 16:00:00|866.4|866|865.2|860.4|867.6|867.4|861.4|860.4|1360122
1644566400000|2022-02-11 08:00:00|848.6|847.6|842.4|842|852.4|851.6|839.4|839|4557569
1644570000000|2022-02-11 09:00:00|842.2|842.2|840.4|840|843.6|843.4|836.2|836|2621990
1644573600000|2022-02-11 10:00:00|840.2|839.8|845.2|844.8|845.6|845.2|838.6|838.4|1835279
1644577200000|2022-02-11 11:00:00|845.4|845|845.8|845.4|850.6|850.2|844.8|844.6|1350122
1644580800000|2022-02-11 12:00:00|846|845.6|851.2|851|853.2|853|844|843.8|1268812
1644584400000|2022-02-11 13:00:00|851|850.8|846.8|846.4|851.8|851.4|846.6|846.4|1028877
1644588000000|2022-02-11 14:00:00|847|846.6|846.4|846|851.2|851|844.2|844|2285096
1644591600000|2022-02-11 15:00:00|846.6|846.2|860.2|860|860.2|860|845.8|845.4|2944784
1644595200000|2022-02-11 16:00:00|860|859.8|859.2|858.8|863.6|863.4|859|858.8|1036653
1644825600000|2022-02-14 08:00:00|836.8|836.2|824.8|824.4|836.8|836.2|815.6|815|4666919
1644829200000|2022-02-14 09:00:00|824.6|824.6|824.6|824.4|831.4|831|823.2|822.8|1920724
1644832800000|2022-02-14 10:00:00|824.4|824.2|829|828.6|833.2|833|823.6|823.4|1537974
1644836400000|2022-02-14 11:00:00|828.8|828.4|830.2|829.8|831.4|831|826.8|826.6|1198133
1644840000000|2022-02-14 12:00:00|830.4|830|839.2|839|843|842.6|828.2|828|1653635
1644843600000|2022-02-14 13:00:00|839.4|838.8|839|838.8|841.2|841|836.6|836.2|868321
1644847200000|2022-02-14 14:00:00|839.2|839|833.6|833.2|841.8|841.6|833|832.6|1506709
1644850800000|2022-02-14 15:00:00|833.4|833|828.8|828.4|835.6|835.4|827.2|827|2693502
1644854400000|2022-02-14 16:00:00|828.6|828.6|832|829.4|832|831.4|828.2|826.2|874424
1644912000000|2022-02-15 08:00:00|828.6|806.2|830|829.6|837.6|837.2|816.2|806.2|2534079
1644915600000|2022-02-15 09:00:00|829.8|829.4|836.2|835.8|837.4|837.2|828.6|828.2|1207745
1644919200000|2022-02-15 10:00:00|836|835.6|836|835.6|838.8|838.4|832|831.6|1581129
1644922800000|2022-02-15 11:00:00|836.2|835.8|839.6|839.2|840.6|840.4|835.4|835.2|949225
1644926400000|2022-02-15 12:00:00|839.8|839.4|840.8|840.6|841.8|841.4|837.4|837.2|656878
1644930000000|2022-02-15 13:00:00|841|840.4|838.8|838.4|841.4|841.2|837.8|837.4|733766
1644933600000|2022-02-15 14:00:00|838.6|838.2|839.8|839.4|843.2|843|836.4|836|1459721
1644937200000|2022-02-15 15:00:00|839.6|839.2|844|843.8|845.6|845.4|837.6|837.2|1721408
1644940800000|2022-02-15 16:00:00|843.8|843.6|841.6|841.2|844.4|844.2|840.8|840.4|974082
1644998400000|2022-02-16 08:00:00|851|843.2|855.2|854.8|858.6|858.4|846.4|843.2|2165482
1645002000000|2022-02-16 09:00:00|855.4|854.6|850|849.6|855.4|855|849.2|849|1245759
1645005600000|2022-02-16 10:00:00|849.8|849.4|848.8|848.4|850.4|850|846.4|846.2|610523
1645009200000|2022-02-16 11:00:00|848.6|848.2|845.8|845.6|849.2|848.8|845|844.6|464885
1645012800000|2022-02-16 12:00:00|846|845.8|844.2|844|846.8|846.6|843.4|843|353650
1645016400000|2022-02-16 13:00:00|844.4|843.8|843.2|842.8|847|846.6|841.8|841.4|591915
1645020000000|2022-02-16 14:00:00|843.4|843|843.8|843.4|846.8|846.4|840.8|840.2|1071329
1645023600000|2022-02-16 15:00:00|843.6|843.2|845.8|845.4|849|848.8|842.6|842.4|999314
1645027200000|2022-02-16 16:00:00|845.6|845.6|846|843.6|847.4|847.2|845.4|843|651661
1645084800000|2022-02-17 08:00:00|848.8|843|839.4|839|848.8|845.6|838.4|838|1669571
1645088400000|2022-02-17 09:00:00|839.6|839.2|834.6|834.2|841.2|841|834|833.8|990234
1645092000000|2022-02-17 10:00:00|834.4|834|838.8|838.6|839.6|839.2|833|832.6|673522
1645095600000|2022-02-17 11:00:00|839|838.8|840|839.6|840|839.8|837.2|837|827014
1645099200000|2022-02-17 12:00:00|839.8|839.8|841.2|841|841.8|841.4|838.2|838|294295
1645102800000|2022-02-17 13:00:00|841.4|841.2|832.2|832|843|842.8|832.2|832|1445711
1645106400000|2022-02-17 14:00:00|832.4|832.2|830|829.6|839|838.6|829.8|829.4|1524480
1645110000000|2022-02-17 15:00:00|830.2|829.8|833.8|833.4|835|834.6|829|828.6|1893900
1645113600000|2022-02-17 16:00:00|833.6|833.2|834.8|834.6|835.8|835.6|833.2|833|578955
1645171200000|2022-02-18 08:00:00|838|834|837.4|837|840.4|840|835|834|1616305
1645174800000|2022-02-18 09:00:00|837.2|836.8|839.2|838.8|839.8|839.4|833.8|833.6|887896
1645178400000|2022-02-18 10:00:00|839.4|839|837.4|837.2|841|840.6|836.4|836.2|555523
1645182000000|2022-02-18 11:00:00|837.2|837|837.8|837.6|838.8|838.6|836.2|836|748496
1645185600000|2022-02-18 12:00:00|837.6|837.4|838.2|838|839.6|839.2|836.6|836.4|445289
1645189200000|2022-02-18 13:00:00|838.4|838.2|833.2|832.8|839.2|838.8|828.6|828.4|1979647
1645192800000|2022-02-18 14:00:00|833|832.6|833.8|833.2|835.2|835|827.8|827.6|1671820
1645196400000|2022-02-18 15:00:00|834|833.4|831.8|831.4|835.6|835.4|830.2|830|1541092
1645200000000|2022-02-18 16:00:00|831.6|831.2|831.8|829.2|833.8|832.4|828.6|828.4|973576
1645430400000|2022-02-21 08:00:00|820|816.6|826.8|826.4|832.2|831.4|813.8|812.6|3110785
1645434000000|2022-02-21 09:00:00|827|826.6|818.4|818|827|826.6|817.4|817|916202
1645437600000|2022-02-21 10:00:00|818.2|818.2|813.6|813.4|818.8|818.4|812.2|812|1422646
1645441200000|2022-02-21 11:00:00|813.4|813.2|811.4|811|814.8|814.4|808.8|808.6|1209886
1645444800000|2022-02-21 12:00:00|811.2|810.8|804.6|804|811.2|810.8|801.8|801.4|1766297
1645448400000|2022-02-21 13:00:00|804.4|803.8|800|799.6|805.2|805|796.8|796.4|2487737
1645452000000|2022-02-21 14:00:00|799.8|799.4|805|804.6|807.4|807.2|799.2|798.8|2758615
1645455600000|2022-02-21 15:00:00|804.8|804.8|805.8|805.6|807.4|807.2|803.4|803.2|1325522
1645459200000|2022-02-21 16:00:00|805.6|805.4|805.8|805.4|806.8|806.6|804.6|804.4|347316
1645516800000|2022-02-22 08:00:00|782.6|779.2|794|793.2|795|794.4|774|773.6|4357886
1645520400000|2022-02-22 09:00:00|794.2|793.4|791.8|791.2|799|798.6|790.8|790.6|1283066
1645524000000|2022-02-22 10:00:00|791.6|791.4|799.4|799|802|801.6|791.4|791|1412970
1645527600000|2022-02-22 11:00:00|799.6|799.2|804|803.8|805|804.6|799|798.6|1474825
1645531200000|2022-02-22 12:00:00|803.8|803.6|803.8|803.4|805.8|805.4|801.2|801|579325
1645534800000|2022-02-22 13:00:00|803.6|803.2|801.4|801|804.2|803.8|799.8|799.4|620566
1645538400000|2022-02-22 14:00:00|801.6|801.2|808.4|807.8|808.4|808.2|798.8|798.4|1336126
1645542000000|2022-02-22 15:00:00|808.2|807.6|801.8|801.4|811.2|811|801.2|801|2201050
1645545600000|2022-02-22 16:00:00|802|801.6|800.2|799.8|803.8|803.6|799.4|799.2|963154
1645603200000|2022-02-23 08:00:00|803|801|808.8|808.6|811.8|810.6|803|801|1197751
1645606800000|2022-02-23 09:00:00|809|808.8|801.2|800.8|810.4|810.2|800.8|800.6|848837
1645610400000|2022-02-23 10:00:00|801.4|800.6|799|798.8|806.8|806.4|798.4|798.2|1215726
1645614000000|2022-02-23 11:00:00|799.2|798.6|798|797.8|802.6|802.4|797.8|797.4|494440
1645617600000|2022-02-23 12:00:00|798.2|798|802.8|802.6|803.4|803.2|797.8|797.4|577515
1645621200000|2022-02-23 13:00:00|803|802.4|804.8|804.4|805.8|805.4|800.2|800|869217
1645624800000|2022-02-23 14:00:00|804.6|804.2|801.8|801.4|809|808.6|801.4|801|1215680
1645628400000|2022-02-23 15:00:00|801.6|801.2|794.6|794.2|801.6|801.2|792.2|792|1807323
1645632000000|2022-02-23 16:00:00|794.4|794|793.6|792.6|795.4|795.2|791.4|791|1489631
1645689600000|2022-02-24 08:00:00|756.6|755|751.4|751|758.6|757.6|738.6|738|5873096
1645693200000|2022-02-24 09:00:00|751.2|750.8|740.6|740.2|755.8|755.4|738.6|738.4|3782766
1645696800000|2022-02-24 10:00:00|740.4|740|735.4|735.2|746|745.8|732.6|732|3001767
1645700400000|2022-02-24 11:00:00|735.6|735|748|747.6|748.2|747.8|729|728.6|3708796
1645704000000|2022-02-24 12:00:00|747.8|747.8|740.2|740|748.2|748|733.8|733.6|1607851
1645707600000|2022-02-24 13:00:00|740.4|739.8|738.4|738.2|744.6|744.2|734.8|734.6|1921965
1645711200000|2022-02-24 14:00:00|738.2|738|751.2|750.8|751.2|750.8|736.4|736|2901785
1645714800000|2022-02-24 15:00:00|751|750.4|748.4|748.2|759|758.6|747.2|747|2899616
1645718400000|2022-02-24 16:00:00|748.6|748|756|753.8|759|755.2|747.4|747.2|1199808
1645776000000|2022-02-25 08:00:00|766|764.4|760.6|760.2|772.6|772|756|755.6|4084541
1645779600000|2022-02-25 09:00:00|760.8|760.4|765.6|765.2|767.2|766.6|755.6|755.2|1302529
1645783200000|2022-02-25 10:00:00|765.4|765|768.6|768.4|769.8|769.4|762.2|761.8|1377510
1645786800000|2022-02-25 11:00:00|768.4|768.2|774.6|774|776.6|776.2|765.8|765.6|1658805
1645790400000|2022-02-25 12:00:00|774.8|774.2|784|783.6|786.2|785.8|774.4|774.2|1227099
1645794000000|2022-02-25 13:00:00|783.8|783.4|791.4|791|792.8|792.4|781.4|780.8|1192909
1645797600000|2022-02-25 14:00:00|791.2|790.8|782.2|781.8|792.8|792.6|781.2|781|2580918
1645801200000|2022-02-25 15:00:00|782.4|782|786|785.6|790|789.6|781.4|781|1954701
1645804800000|2022-02-25 16:00:00|785.8|785.8|785.8|785.4|786.6|786.2|783.6|783.2|809138
1645430400000|2022-02-21 08:00:00|820|816.6|826.8|826.4|832.2|831.4|813.8|812.6|3110785
1645434000000|2022-02-21 09:00:00|827|826.6|818.4|818|827|826.6|817.4|817|916202
1645437600000|2022-02-21 10:00:00|818.2|818.2|813.6|813.4|818.8|818.4|812.2|812|1422646
1645441200000|2022-02-21 11:00:00|813.4|813.2|811.4|811|814.8|814.4|808.8|808.6|1209886
1645444800000|2022-02-21 12:00:00|811.2|810.8|804.6|804|811.2|810.8|801.8|801.4|1766297
1645448400000|2022-02-21 13:00:00|804.4|803.8|800|799.6|805.2|805|796.8|796.4|2487737
1645452000000|2022-02-21 14:00:00|799.8|799.4|805|804.6|807.4|807.2|799.2|798.8|2758615
1645455600000|2022-02-21 15:00:00|804.8|804.8|805.8|805.6|807.4|807.2|803.4|803.2|1325522
1645459200000|2022-02-21 16:00:00|805.6|805.4|805.8|805.4|806.8|806.6|804.6|804.4|347316
1645516800000|2022-02-22 08:00:00|782.6|779.2|794|793.2|795|794.4|774|773.6|4357886
1645520400000|2022-02-22 09:00:00|794.2|793.4|791.8|791.2|799|798.6|790.8|790.6|1283066
1645524000000|2022-02-22 10:00:00|791.6|791.4|799.4|799|802|801.6|791.4|791|1412970
1645527600000|2022-02-22 11:00:00|799.6|799.2|804|803.8|805|804.6|799|798.6|1474825
1645531200000|2022-02-22 12:00:00|803.8|803.6|803.8|803.4|805.8|805.4|801.2|801|579325
1645534800000|2022-02-22 13:00:00|803.6|803.2|801.4|801|804.2|803.8|799.8|799.4|620566
1645538400000|2022-02-22 14:00:00|801.6|801.2|808.4|807.8|808.4|808.2|798.8|798.4|1336126
1645542000000|2022-02-22 15:00:00|808.2|807.6|801.8|801.4|811.2|811|801.2|801|2201050
1645545600000|2022-02-22 16:00:00|802|801.6|800.2|799.8|803.8|803.6|799.4|799.2|963154
1645603200000|2022-02-23 08:00:00|803|801|808.8|808.6|811.8|810.6|803|801|1197751
1645606800000|2022-02-23 09:00:00|809|808.8|801.2|800.8|810.4|810.2|800.8|800.6|848837
1645610400000|2022-02-23 10:00:00|801.4|800.6|799|798.8|806.8|806.4|798.4|798.2|1215726
1645614000000|2022-02-23 11:00:00|799.2|798.6|798|797.8|802.6|802.4|797.8|797.4|494440
1645617600000|2022-02-23 12:00:00|798.2|798|802.8|802.6|803.4|803.2|797.8|797.4|577515
1645621200000|2022-02-23 13:00:00|803|802.4|804.8|804.4|805.8|805.4|800.2|800|869217
1645624800000|2022-02-23 14:00:00|804.6|804.2|801.8|801.4|809|808.6|801.4|801|1215680
1645628400000|2022-02-23 15:00:00|801.6|801.2|794.6|794.2|801.6|801.2|792.2|792|1807323
1645632000000|2022-02-23 16:00:00|794.4|794|793.6|792.6|795.4|795.2|791.4|791|1489631
1645689600000|2022-02-24 08:00:00|756.6|755|751.4|751|758.6|757.6|738.6|738|5873096
1645693200000|2022-02-24 09:00:00|751.2|750.8|740.6|740.2|755.8|755.4|738.6|738.4|3782766
1645696800000|2022-02-24 10:00:00|740.4|740|735.4|735.2|746|745.8|732.6|732|3001767
1645700400000|2022-02-24 11:00:00|735.6|735|748|747.6|748.2|747.8|729|728.6|3708796
1645704000000|2022-02-24 12:00:00|747.8|747.8|740.2|740|748.2|748|733.8|733.6|1607851
1645707600000|2022-02-24 13:00:00|740.4|739.8|738.4|738.2|744.6|744.2|734.8|734.6|1921965
1645711200000|2022-02-24 14:00:00|738.2|738|751.2|750.8|751.2|750.8|736.4|736|2901785
1645714800000|2022-02-24 15:00:00|751|750.4|748.4|748.2|759|758.6|747.2|747|2899616
1645718400000|2022-02-24 16:00:00|748.6|748|756|753.8|759|755.2|747.4|747.2|1199808
1645776000000|2022-02-25 08:00:00|766|764.4|760.6|760.2|772.6|772|756|755.6|4084541
1645779600000|2022-02-25 09:00:00|760.8|760.4|765.6|765.2|767.2|766.6|755.6|755.2|1302529
1645783200000|2022-02-25 10:00:00|765.4|765|768.6|768.4|769.8|769.4|762.2|761.8|1377510
1645786800000|2022-02-25 11:00:00|768.4|768.2|774.6|774|776.6|776.2|765.8|765.6|1658805
1645790400000|2022-02-25 12:00:00|774.8|774.2|784|783.6|786.2|785.8|774.4|774.2|1227099
1645794000000|2022-02-25 13:00:00|783.8|783.4|791.4|791|792.8|792.4|781.4|780.8|1192909
1645797600000|2022-02-25 14:00:00|791.2|790.8|782.2|781.8|792.8|792.6|781.2|781|2580918
1645801200000|2022-02-25 15:00:00|782.4|782|786|785.6|790|789.6|781.4|781|1954701
1645804800000|2022-02-25 16:00:00|785.8|785.8|785.8|785.4|786.6|786.2|783.6|783.2|809138
1646035200000|2022-02-28 08:00:00|761.6|755.2|750.4|749.8|764.8|764|749.6|749.4|3662331
1646038800000|2022-02-28 09:00:00|750.6|750|754.2|753.8|754.8|754.4|747.6|747.2|1792151
1646042400000|2022-02-28 10:00:00|754|754|760.6|760.2|760.6|760.4|751.8|751.6|1227605
1646046000000|2022-02-28 11:00:00|760.4|760|758.8|758.6|762.6|762.4|756.2|756|878540
1646049600000|2022-02-28 12:00:00|759|758.8|768.6|768.2|772.4|772|759|758.6|1196452
1646053200000|2022-02-28 13:00:00|768.4|768|762.8|762.4|769.4|769|761.6|761.4|676335
1646056800000|2022-02-28 14:00:00|762.6|762.2|767|766.6|767.4|767.2|760.6|760.4|2179731
1646060400000|2022-02-28 15:00:00|766.8|766.8|773.8|773.6|775.4|775.2|762.6|762.4|3100952
1646064000000|2022-02-28 16:00:00|774|773.4|773.8|771.2|778.4|775|771.6|770.6|1087308
1646121600000|2022-03-01 08:00:00|768.6|763|766.2|765.8|779.2|779|763.4|763|2856356
1646125200000|2022-03-01 09:00:00|766|765.6|755.8|755.4|767.6|767.2|753|752.6|2340886
1646128800000|2022-03-01 10:00:00|755.6|755.2|757.8|757.4|758.8|758.4|752.6|752.4|1372314
1646132400000|2022-03-01 11:00:00|757.6|757.2|746.6|746.2|758.4|758.2|745.6|745.4|1767448
1646136000000|2022-03-01 12:00:00|746.8|746.4|749.8|749.4|751.4|751|745.4|745.2|1260148
1646139600000|2022-03-01 13:00:00|749.6|749.2|752.2|751.8|754|753.6|743.2|743|2687765
1646143200000|2022-03-01 14:00:00|752|752|744.4|744.2|753.2|753|743.6|743.2|2573673
1646146800000|2022-03-01 15:00:00|744.6|744.4|734.2|733.8|747.6|747.4|733.6|733.4|3347936
1646150400000|2022-03-01 16:00:00|734|733.6|733.8|731.2|736.6|736.4|732.8|731.2|2211582
1646208000000|2022-03-02 08:00:00|717.4|713.8|717.6|717.2|731.6|731|712|711.4|3828698
1646211600000|2022-03-02 09:00:00|717.4|717|733|732.6|738.2|738|712.6|712.4|3270884
1646215200000|2022-03-02 10:00:00|732.8|732.8|729.2|729|734.8|734.4|726.2|726|2215283
1646218800000|2022-03-02 11:00:00|729|728.8|729.4|729|731.6|731.2|726.2|726|1957290
1646222400000|2022-03-02 12:00:00|729.6|729.2|728.4|728|734|733.6|725.2|725|1363158
1646226000000|2022-03-02 13:00:00|728.2|727.8|728.6|728.2|730.2|730|723.2|722.8|939501
1646229600000|2022-03-02 14:00:00|728.4|728|731.8|731.4|736|735.8|727.2|726.8|2433817
1646233200000|2022-03-02 15:00:00|731.6|731.6|732|731.6|735|734.8|727.4|727.2|3226240
1646236800000|2022-03-02 16:00:00|731.8|731.8|736.6|731.6|738.8|738.6|731.6|731.4|1468021
1646294400000|2022-03-03 08:00:00|748.4|739.6|739.2|738.8|748.4|745.2|734|733.6|1762542
1646298000000|2022-03-03 09:00:00|739.4|739|737.8|737.4|741.6|741.2|734.4|734|912879
1646301600000|2022-03-03 10:00:00|737.6|737.2|731.6|731.2|738.8|738.4|730.8|730.6|722143
1646305200000|2022-03-03 11:00:00|731.4|731.4|731.8|731.4|733.4|733.2|729|728.6|604219
1646308800000|2022-03-03 12:00:00|732|731.6|737.6|737.4|739|738.8|731.6|731.4|531714
1646312400000|2022-03-03 13:00:00|737.8|737.6|746.8|746.4|747|746.6|737|736.6|883285
1646316000000|2022-03-03 14:00:00|746.6|746.2|745.6|745.2|752.4|752|741|740.8|2909308
1646319600000|2022-03-03 15:00:00|745.4|745|731.4|731.2|745.8|745.4|731.2|731|2416023
1646323200000|2022-03-03 16:00:00|731.6|731|730.6|730.2|731.6|731.4|727.6|727.4|1295226
1646380800000|2022-03-04 08:00:00|724.2|720|713.2|712.8|728|727.4|712.8|712.4|3137717
1646384400000|2022-03-04 09:00:00|713|713|697.8|697.4|713.2|713|696.4|696|4173718
1646388000000|2022-03-04 10:00:00|697.6|697.2|696.8|696.6|702|701.8|696.8|696.4|1801604
1646391600000|2022-03-04 11:00:00|697|696.4|700.8|700.4|701|700.8|692.2|692|1346478
1646395200000|2022-03-04 12:00:00|701|700.6|702.6|702.2|702.6|702.4|696.8|696.4|1384108
1646398800000|2022-03-04 13:00:00|702.8|702.4|700.6|700.2|703.6|703.2|695.8|695.4|1324269
1646402400000|2022-03-04 14:00:00|700.4|700.4|690.6|690.2|701.8|701.4|685.4|685.2|3588621
1646406000000|2022-03-04 15:00:00|690.4|690.4|685|684.6|692.2|691.6|683.8|683.6|3754390
1646409600000|2022-03-04 16:00:00|684.8|684.8|683.8|681.2|686.6|684.8|681|680.8|1342386
1646640000000|2022-03-07 08:00:00|654.6|653.6|629.2|628.8|659.2|658.4|621.2|620.6|4807921
1646643600000|2022-03-07 09:00:00|629.4|628.6|640.6|640|647.8|647.4|624|623.8|3187102
1646647200000|2022-03-07 10:00:00|640.8|640.2|645|644.6|651.2|651|634.8|634.4|2240131
1646650800000|2022-03-07 11:00:00|645.2|644.8|654.2|653.8|654.8|654.4|643.4|643|2112077
1646654400000|2022-03-07 12:00:00|654.4|654|659.4|659|667.4|667.2|654.4|653.8|2125314
1646658000000|2022-03-07 13:00:00|659.6|659.2|657.4|657|666|665.8|656.6|656.4|1506499
1646661600000|2022-03-07 14:00:00|657.2|657.2|655.8|655.2|674.2|674|654.4|654.2|4412275
1646665200000|2022-03-07 15:00:00|655.6|655.4|646.4|646|660.4|660|644.6|644.4|3725977
1646668800000|2022-03-07 16:00:00|646.6|646.2|654.8|654.4|655.2|655|646.6|646|1491587
1646726400000|2022-03-08 08:00:00|643.8|642|661.2|660.8|666|665.8|640.6|640|4975312
1646730000000|2022-03-08 09:00:00|661|660.6|663.4|663.2|668.8|668.4|657.8|657.4|1914141
1646733600000|2022-03-08 10:00:00|663.6|663|662|661.8|664.6|664.4|653.6|653.2|1612551
1646737200000|2022-03-08 11:00:00|662.2|661.6|667.6|667.2|667.6|667.4|659.4|659.2|2148734
1646740800000|2022-03-08 12:00:00|667.4|667|665.6|665.2|674.6|674.2|663|662.6|1741803
1646744400000|2022-03-08 13:00:00|665.8|665.4|669.2|668.8|671.6|671.4|660|659.6|1722453
1646748000000|2022-03-08 14:00:00|669|668.6|665.4|665|672.6|672.2|661.6|661.4|3561763
1646751600000|2022-03-08 15:00:00|665.2|664.8|667.6|667.2|667.6|667.2|656|655.6|3795070
1646755200000|2022-03-08 16:00:00|667.4|667.4|666.8|656|669.4|667.8|662.6|656|1400522
1646812800000|2022-03-09 08:00:00|699.2|696.4|702.2|701.8|703.8|703.4|688.2|687.6|4794105
1646816400000|2022-03-09 09:00:00|702.4|702|705.6|705.2|710.6|710.4|700.6|700.2|3114134
1646820000000|2022-03-09 10:00:00|705.8|705.4|705.6|705.2|709.4|709|702.8|702.6|1624386
1646823600000|2022-03-09 11:00:00|705.4|705|701|700.8|707.4|707|696.4|696|1886831
1646827200000|2022-03-09 12:00:00|701.2|701|706.6|706.2|707.2|706.8|699.6|699.2|1251934
1646830800000|2022-03-09 13:00:00|706.8|706.4|704.2|703.8|709.8|709.4|703.8|703.4|1191852
1646834400000|2022-03-09 14:00:00|704|703.6|712.6|712.2|715.4|715|702.4|702|4158499
1646838000000|2022-03-09 15:00:00|712.8|712.4|715.8|715.6|717.8|717.4|709.8|709.6|4347420
1646841600000|2022-03-09 16:00:00|716|715.8|715.6|711|716.4|716|711|710.6|1241156
1646899200000|2022-03-10 08:00:00|727.2|709.6|691|690.6|727.2|724.4|690.4|690|3682506
1646902800000|2022-03-10 09:00:00|691.2|690.8|691.6|691.2|704.4|704|690.4|690.2|1675477
1646906400000|2022-03-10 10:00:00|691.4|690.8|688.4|688.2|695|694.6|686.2|685.8|1292208
1646910000000|2022-03-10 11:00:00|688.6|688.4|688.2|687.8|691|690.6|686.8|686.4|1512509
1646913600000|2022-03-10 12:00:00|688.4|688|689.6|689.2|693.8|693.4|685.6|685.4|1152557
1646917200000|2022-03-10 13:00:00|689.8|689.4|700.4|700|701.8|701.6|689.4|689|987422
1646920800000|2022-03-10 14:00:00|700.6|700.2|705|704.4|706.8|706|691.8|691.4|3326487
1646924400000|2022-03-10 15:00:00|704.8|704.6|691.8|691.4|705.2|704.8|690.8|690.6|1621504
1646928000000|2022-03-10 16:00:00|691.6|691.6|689.8|687.2|692.4|691.6|685.6|685.2|1040348
1646985600000|2022-03-11 08:00:00|695.8|691.2|698.2|698|703.4|703|690.2|689.6|2018990
1646989200000|2022-03-11 09:00:00|698|697.8|697|696.8|702.6|702.4|696|695.8|1015907
1646992800000|2022-03-11 10:00:00|697.2|697|693|692.8|704.8|704.4|693|692.6|811481
1646996400000|2022-03-11 11:00:00|693.2|692.6|717.6|717|718.6|718.2|693|692.6|1996246
1647000000000|2022-03-11 12:00:00|717.4|716.8|709.2|709|723|722.6|707.8|707.6|1809862
1647003600000|2022-03-11 13:00:00|709.4|708.8|719.2|718.8|721.2|721|708.8|708.6|672269
1647007200000|2022-03-11 14:00:00|719.4|719|711.6|711.2|721.6|721|708.2|708|2147446
1647010800000|2022-03-11 15:00:00|711.4|711|711.4|711|715.6|715.4|708.6|708|4180371
1647014400000|2022-03-11 16:00:00|711.6|711.2|709.2|709|712|711.8|708.4|708.2|759953
1647244800000|2022-03-14 08:00:00|768|653|727.6|727.2|768|728.4|712.6|652.8|2081299
1647248400000|2022-03-14 09:00:00|727.4|727.4|725.6|725.2|729.4|729|723|722.4|1535260
1647252000000|2022-03-14 10:00:00|725.4|725|727.8|727.4|732.2|731.8|722.2|722|812714
1647255600000|2022-03-14 11:00:00|727.6|727.6|720|719.6|729.2|729|718.6|718.2|1390007
1647259200000|2022-03-14 12:00:00|720.2|719.8|719.6|719.2|722.8|722.6|717.4|717.2|1042462
1647262800000|2022-03-14 13:00:00|719.4|719|719.6|719|725.2|725|715.6|715.4|1149074
1647266400000|2022-03-14 14:00:00|719.4|718.8|730.8|730.4|731.6|731.4|717.2|717|2641886
1647270000000|2022-03-14 15:00:00|731|730.6|723.2|722.8|731.6|731.2|721.4|721|1586465
1647273600000|2022-03-14 16:00:00|723|722.6|725.4|725|725.8|725.4|722.4|722|503028
1647331200000|2022-03-15 08:00:00|723|722.2|708.8|708.6|725.4|724.8|707.2|707|1495182
1647334800000|2022-03-15 09:00:00|708.6|708.4|708.2|708|712.4|712|706|705.6|752453
1647338400000|2022-03-15 10:00:00|708.4|708.2|710.6|710.4|713.6|713.2|706.2|705.8|484150
1647342000000|2022-03-15 11:00:00|710.8|710.6|707.2|707|714|713.6|706.8|706.4|822021
1647345600000|2022-03-15 12:00:00|707|706.8|716|715.6|716.6|716.2|706.6|706.2|807386
1647349200000|2022-03-15 13:00:00|716.2|715.8|711.2|710.6|718|717.6|709.8|709.2|1226335
1647352800000|2022-03-15 14:00:00|711|710.8|718.4|718|720|719.8|706.4|706|1314219
1647356400000|2022-03-15 15:00:00|718.6|718.2|706.4|706|718.6|718.4|703.4|703.2|3664891
1647360000000|2022-03-15 16:00:00|706.2|705.8|707.4|706.6|707.4|706.8|703.4|703|931725
1647417600000|2022-03-16 08:00:00|777.2|651|737.6|737.4|777.2|741|730.8|651|2859928
1647421200000|2022-03-16 09:00:00|737.8|737.6|735|734.6|742.6|742.2|733|732.6|1585009
1647424800000|2022-03-16 10:00:00|735.4|734.8|744.8|744.4|746.4|746|734.8|734.6|1058296
1647428400000|2022-03-16 11:00:00|744.6|744.2|747.8|747.4|748.2|747.8|741.2|740.8|1334306
1647432000000|2022-03-16 12:00:00|748|747.6|742.4|742|749|748.6|742|741.8|899779
1647435600000|2022-03-16 13:00:00|742.6|742.2|746.6|746.4|749.4|749.2|739.6|739.4|2254738
1647439200000|2022-03-16 14:00:00|746.8|746.6|755.4|755|759.6|759.2|744.8|744.4|4704981
1647442800000|2022-03-16 15:00:00|755.2|754.8|756|755.6|757|756.8|750.4|750|3643599
1647446400000|2022-03-16 16:00:00|755.8|755.4|756.4|756.2|759|758.8|755.6|755.2|1121202
1647504000000|2022-03-17 08:00:00|820.4|691.6|756.6|756.4|820.6|762.2|752.8|691.6|2052591
1647507600000|2022-03-17 09:00:00|756.8|756.6|752.2|751.8|759.2|758.8|747.8|747.6|1348693
1647511200000|2022-03-17 10:00:00|752|751.6|750|749.6|752.4|752.2|742.4|741.8|1270777
1647514800000|2022-03-17 11:00:00|749.8|749.4|749|748.6|752.4|752|747.4|747|2600428
1647518400000|2022-03-17 12:00:00|748.8|748.4|746.4|746|749.2|748.8|744.2|743.8|670786
1647522000000|2022-03-17 13:00:00|746.2|746.2|746.8|746.2|747.2|746.8|739.4|739.2|1709807
1647525600000|2022-03-17 14:00:00|746.6|746.4|743.8|743.6|748.8|748.4|740.6|740.2|1611337
1647529200000|2022-03-17 15:00:00|743.6|743.4|745|744.8|747.8|747.4|741.8|741.6|4089524
1647532800000|2022-03-17 16:00:00|745.2|745|749.6|746.4|755.4|747.8|745|740.2|481342
1647590400000|2022-03-18 08:00:00|816.6|688.2|748.2|748|816.6|752.4|746.4|688.2|1420920
1647594000000|2022-03-18 09:00:00|748.4|748.2|746.4|746|749|748.8|745.4|745|814606
1647597600000|2022-03-18 10:00:00|746.2|746.2|744|743.8|747.4|747|742.6|742.2|3361110
1647601200000|2022-03-18 11:00:00|744.2|744|743|742.8|745.4|745.2|740.8|740.4|737180
1647604800000|2022-03-18 12:00:00|743.2|743|746.4|746|747|746.8|742.4|742|526240
1647608400000|2022-03-18 13:00:00|746.2|746.2|748.2|747.8|748.6|748.4|744.6|744.2|935366
1647612000000|2022-03-18 14:00:00|748|748|753.2|753|753.4|753.2|747.8|747.4|1501969
1647615600000|2022-03-18 15:00:00|753|752.8|757.4|757|758.6|758.4|752.6|752.4|1656701
1647619200000|2022-03-18 16:00:00|757.2|757.2|759.4|756.6|759.4|759.2|757|756.6|405718
1647849600000|2022-03-21 08:00:00|1000|763.4|757.8|757.6|1000|764.8|755.6|755|1042212
1647853200000|2022-03-21 09:00:00|758|757.4|757.8|757.4|760|759.4|755.8|755.4|613369
1647856800000|2022-03-21 10:00:00|757.6|757.2|760.4|760|762.8|762.4|756|755.8|874542
1647860400000|2022-03-21 11:00:00|760.6|760.2|762.4|762.2|764.4|764.2|759.4|759|591031
1647864000000|2022-03-21 12:00:00|762.6|762.4|761.4|761|763.6|763.2|760|759.6|581219
1647867600000|2022-03-21 13:00:00|761.2|761.2|759.4|759|765|764.8|756.2|756|1736481
1647871200000|2022-03-21 14:00:00|759.2|758.8|759.8|759.4|760.8|760.6|755.4|755.2|1017995
1647874800000|2022-03-21 15:00:00|760|759.6|758.6|758.4|760.8|760.4|756.6|756.2|1002153
1647878400000|2022-03-21 16:00:00|758.8|758.2|758.6|758.2|759.4|759.2|757.4|757.2|400371
1647936000000|2022-03-22 08:00:00|818|700|770.6|770.4|818|771.6|762.2|700|960704
1647939600000|2022-03-22 09:00:00|770.8|770.2|770.8|770.6|772.2|772|768.2|768|481731
1647943200000|2022-03-22 10:00:00|771|770.8|769.6|769.4|771.4|771.2|768.4|768|904547
1647946800000|2022-03-22 11:00:00|769.8|769.6|769|768.8|771.6|771.2|767.6|767.4|387571
1647950400000|2022-03-22 12:00:00|769.2|769|766.6|766.4|769.2|769|764.6|764.4|656474
1647954000000|2022-03-22 13:00:00|766.4|766.2|778.8|778.4|778.8|778.6|766.2|766|2436159
1647957600000|2022-03-22 14:00:00|779|778.6|779.4|779.2|780|779.6|775.4|775.2|1318525
1647961200000|2022-03-22 15:00:00|779.6|779.4|775.2|774.8|779.6|779.4|773.6|773.2|929421
1647964800000|2022-03-22 16:00:00|775|774.6|773.2|773|775.4|775|773.2|772.8|507727
1648022400000|2022-03-23 08:00:00|816.4|725|766.8|766.4|816.4|775.4|764.4|725|1350895
1648026000000|2022-03-23 09:00:00|767|766.6|762.6|762.2|768.6|768.2|760.8|760.6|515122
1648029600000|2022-03-23 10:00:00|762.4|762|763.8|763.6|763.8|763.6|759.8|759.4|446091
1648033200000|2022-03-23 11:00:00|764|763.8|760.2|759.8|764.2|763.8|759|758.6|397845
1648036800000|2022-03-23 12:00:00|760.4|760|759.4|759.2|761.4|761.2|758.8|758.6|320769
1648040400000|2022-03-23 13:00:00|759.2|759|757.4|757.2|760.4|760.2|756.4|756|601869
1648044000000|2022-03-23 14:00:00|757.2|757|759.4|759.2|763.4|763|756.6|756.2|1050072
1648047600000|2022-03-23 15:00:00|759.6|759|763.8|763.4|764.8|764.6|758.8|758.6|844021
1648051200000|2022-03-23 16:00:00|764|763.6|762.4|762|765.4|765.2|760.6|760.4|478584
1648108800000|2022-03-24 08:00:00|816.8|719.6|751.6|751.4|816.8|754.8|747.4|719.6|1818846
1648112400000|2022-03-24 09:00:00|751.4|751.2|751|750.6|753.8|753.6|749.2|748.8|558444
1648116000000|2022-03-24 10:00:00|750.8|750.4|751|750.6|752|751.8|748|747.8|581371
1648119600000|2022-03-24 11:00:00|750.8|750.8|754.4|754|755|754.6|749.6|749.2|851612
1648123200000|2022-03-24 12:00:00|754.2|753.8|753|752.6|755|754.6|752.4|752.2|454064
1648126800000|2022-03-24 13:00:00|752.8|752.4|753|752.8|754.6|754.4|747.8|747.6|1678784
1648130400000|2022-03-24 14:00:00|753.2|753|752.6|752.4|756|755.8|751.2|751|1646656
1648134000000|2022-03-24 15:00:00|752.8|752.2|755|754.8|757.6|757.4|752|751.8|1311877
1648137600000|2022-03-24 16:00:00|754.8|754.6|754.8|754.6|755.4|755|753.2|753|296997
1648195200000|2022-03-25 08:00:00|811|682.4|753|752.6|811|755|749.4|682.4|636755
1648198800000|2022-03-25 09:00:00|752.8|752.4|750.4|750|755|754.8|748.6|748.4|871625
1648202400000|2022-03-25 10:00:00|750.6|750.2|752.8|752.4|753.8|753.4|749|748.8|273073
1648206000000|2022-03-25 11:00:00|752.6|752.6|753.2|752.8|753.8|753.6|751.4|751.2|301126
1648209600000|2022-03-25 12:00:00|753|753|752.6|752.2|754.2|754|751.6|751.2|286009
1648213200000|2022-03-25 13:00:00|752.4|752.4|756|755.8|759|758.6|751.8|751.6|1067997
1648216800000|2022-03-25 14:00:00|756.2|756.2|759.2|759|760|759.8|756|755.8|953029
1648220400000|2022-03-25 15:00:00|759.4|759.2|755|754.6|759.4|759.2|752.6|752.4|979422
1648224000000|2022-03-25 16:00:00|754.8|754.8|756|755.8|756.4|756|754.8|754.6|308967
1648450800000|2022-03-28 07:00:00|760.4|755.8|759.8|759.4|764.6|764.2|757.4|755.8|1044134
1648454400000|2022-03-28 08:00:00|760|759.6|763.6|763.2|763.6|763.4|758.2|758|600854
1648458000000|2022-03-28 09:00:00|763.4|763|760.8|760.4|763.6|763.2|759.6|759.2|320658
1648461600000|2022-03-28 10:00:00|761|760.6|763.4|763.2|763.8|763.4|760.2|759.8|326620
1648465200000|2022-03-28 11:00:00|763.6|763.4|767.6|767.2|767.8|767.4|763.4|763.2|529641
1648468800000|2022-03-28 12:00:00|767.8|767.4|761.4|761.2|767.8|767.4|760|759.6|620237
1648472400000|2022-03-28 13:00:00|761.6|761.4|753.2|752.8|764.2|763.6|752|751.6|4080165
1648476000000|2022-03-28 14:00:00|753.6|753.2|738.2|737.8|753.6|753.2|736.2|736|4952023
1648479600000|2022-03-28 15:00:00|738.4|738|739.2|736.2|744.2|738.4|732.8|729|1306457
1648537200000|2022-03-29 07:00:00|745.4|745|747|746.6|749.8|749.4|743|742.8|930119
1648540800000|2022-03-29 08:00:00|747.2|746.8|749.6|749.2|751.4|751.2|746.4|746|1004381
1648544400000|2022-03-29 09:00:00|749.8|749.4|756.2|755.8|757.4|757|749.4|749.2|1028216
1648548000000|2022-03-29 10:00:00|756|756|756|755.6|758.8|758.6|755.2|754.8|728566
1648551600000|2022-03-29 11:00:00|755.8|755.8|762.2|761.8|764.8|764.2|750.4|750.2|2069101
1648555200000|2022-03-29 12:00:00|762|761.6|770.6|770.2|772.6|772.2|762|761.6|1942227
1648558800000|2022-03-29 13:00:00|770.4|770|766.4|765.8|773.2|772.8|765.4|765.2|2437676
1648562400000|2022-03-29 14:00:00|766.2|766|769.4|769.2|771.4|771.2|763.2|763|2278840
1648566000000|2022-03-29 15:00:00|769.6|769.4|767.6|767.4|770.8|770.4|767.6|767.4|766071
1648623600000|2022-03-30 07:00:00|760.2|759.4|757.2|757|760.2|759.6|754|753.4|1660995
1648627200000|2022-03-30 08:00:00|757.4|756.8|753|752.8|757.4|757.2|749|748.8|1475426
1648630800000|2022-03-30 09:00:00|753.2|753|751.6|751.4|754|753.6|750.2|750|586368
1648634400000|2022-03-30 10:00:00|751.4|751.2|750.6|750.4|751.8|751.4|747.2|746.8|1048283
1648638000000|2022-03-30 11:00:00|750.8|750.2|751.6|751.4|752.8|752.6|750.4|750|444004
1648641600000|2022-03-30 12:00:00|751.8|751.6|752.4|752.2|754.4|754.2|748.4|748|520765
1648645200000|2022-03-30 13:00:00|752.2|752|752.4|752.2|755.6|755.4|750.6|750.2|1204974
1648648800000|2022-03-30 14:00:00|752.2|752|747.8|747.6|752.4|752|746.8|746.6|979049
1648652400000|2022-03-30 15:00:00|748|747.8|752.6|749.4|752.6|751.4|747.8|747.4|661574
1648710000000|2022-03-31 07:00:00|749|747.6|749.4|749|754.8|754.2|748.2|747.4|1519730
1648713600000|2022-03-31 08:00:00|749.2|748.8|749.8|749.4|751|750.8|748.4|748|619888
1648717200000|2022-03-31 09:00:00|750|749.6|750|749.8|752.4|752.2|749.4|749.2|392036
1648720800000|2022-03-31 10:00:00|750.2|750|748.8|748.6|751|750.8|748.4|748.2|425653
1648724400000|2022-03-31 11:00:00|748.6|748.4|747.8|747.6|750|749.8|747.8|747.4|3274724
1648728000000|2022-03-31 12:00:00|748|747.4|745.8|745.6|748.2|748|745.2|745|468324
1648731600000|2022-03-31 13:00:00|746|745.4|736.6|736.4|746.2|746|736|735.6|1599022
1648735200000|2022-03-31 14:00:00|736.4|736.2|737.2|737|738.2|738|729.6|729.4|1785520
1648738800000|2022-03-31 15:00:00|737|736.8|734.8|734.6|738.2|738|734.8|734.6|1179058
1648796400000|2022-04-01 07:00:00|738.6|737.8|746.2|745.8|749.6|749.2|736|735|1743002
1648800000000|2022-04-01 08:00:00|746|745.6|745|744.8|747.6|747.4|744|743.8|588984
1648803600000|2022-04-01 09:00:00|744.8|744.6|747.4|747|747.6|747.2|741.4|741.2|575658
1648807200000|2022-04-01 10:00:00|747.6|747.2|744.2|744|748.4|748|743.2|742.8|312427
1648810800000|2022-04-01 11:00:00|743.8|743.8|745.6|745.2|746.2|746|743.2|742.8|361412
1648814400000|2022-04-01 12:00:00|745.4|745|742.6|742.2|746.2|746|742.2|742|488050
1648818000000|2022-04-01 13:00:00|742.4|742.4|746.8|746.2|748|747.8|741.6|741.4|1234359
1648821600000|2022-04-01 14:00:00|746.6|746|743.8|743.4|748.8|748.4|741.4|741|1237848
1648825200000|2022-04-01 15:00:00|743.6|743.6|743.2|742.8|745.6|745.4|742.8|742.6|372176
1649055600000|2022-04-04 07:00:00|748.2|743.6|739|738.6|748.2|745.6|735.6|735.2|776759
1649059200000|2022-04-04 08:00:00|738.8|738.4|740.8|740.4|741.6|741.2|736.8|736.4|316634
1649062800000|2022-04-04 09:00:00|740.6|740.2|746.2|745.8|747.2|746.8|740.4|740|521265
1649066400000|2022-04-04 10:00:00|746|746|747.6|747.2|748.8|748.4|745.6|745.4|272241
1649070000000|2022-04-04 11:00:00|747.8|747.4|746.4|746.2|748|747.6|745.6|745.4|215551
1649073600000|2022-04-04 12:00:00|746.6|746.4|745.2|744.8|747.6|747.2|745|744.6|400750
1649077200000|2022-04-04 13:00:00|745.4|745|752.4|752.2|753|752.8|744.6|744.2|1439537
1649080800000|2022-04-04 14:00:00|752.2|752|750.4|750.2|755|754.8|750.2|750|1526923
1649084400000|2022-04-04 15:00:00|750|750|749.8|749.4|750.6|750.4|748.6|748.4|617007
1649142000000|2022-04-05 07:00:00|748.8|746|748.2|748|750.8|750.2|745.6|745.2|877397
1649145600000|2022-04-05 08:00:00|748.4|748.2|747.4|747.2|749.6|749.2|746.8|746.4|334266
1649149200000|2022-04-05 09:00:00|747.6|747.4|739.6|739.4|748.4|748.2|739.2|739|1475345
1649152800000|2022-04-05 10:00:00|739.8|739.2|740|739.6|740|739.8|735.6|735.2|672909
1649156400000|2022-04-05 11:00:00|739.8|739.8|738.6|738.2|740|739.8|738|737.6|375858
1649160000000|2022-04-05 12:00:00|738.4|738.4|735|734.6|738.8|738.6|734.4|734.2|640271
1649163600000|2022-04-05 13:00:00|735.2|734.8|733.2|732.8|737|736.8|732|731.8|1167398
1649167200000|2022-04-05 14:00:00|733|732.6|730.8|730.4|734|733.6|728.4|728.2|1213607
1649170800000|2022-04-05 15:00:00|730.6|730.2|730.2|729.8|730.8|730.4|729.6|729.4|356568
1649228400000|2022-04-06 07:00:00|734.8|730|729|728.6|742.2|741.8|728|727.6|1022631
1649232000000|2022-04-06 08:00:00|729.2|728.8|727.2|726.8|730.4|730|723.4|723.2|694668
1649235600000|2022-04-06 09:00:00|727.4|727|725.8|725.6|728.8|728.4|723.4|723|584233
1649239200000|2022-04-06 10:00:00|726|725.8|723|722.8|727.4|727.2|721.8|721.6|452795
1649242800000|2022-04-06 11:00:00|723.2|722.6|716.6|716.2|723.4|723|716.4|716|730829
1649246400000|2022-04-06 12:00:00|716.8|716.4|716.8|716.4|717.8|717.4|715.6|715.4|722178
1649250000000|2022-04-06 13:00:00|716.6|716.2|713.2|712.8|721|720.6|712.6|712.4|1504124
1649253600000|2022-04-06 14:00:00|713.4|713|718|717.6|719.8|719.4|710.4|710|1377621
1649257200000|2022-04-06 15:00:00|717.8|717.4|717.2|717|720|719.6|717.2|716.8|768840
1649314800000|2022-04-07 07:00:00|718.6|714.2|720.4|720|726.4|725.8|716.4|714.2|1156255
1649318400000|2022-04-07 08:00:00|720.6|719.8|727.8|727.6|728|727.8|718|717.8|501628
1649322000000|2022-04-07 09:00:00|727.6|727.4|728|727.6|729.4|729.2|726.4|726|531777
1649325600000|2022-04-07 10:00:00|727.8|727.4|726.4|726.2|728|727.8|725.8|725.4|497885
1649329200000|2022-04-07 11:00:00|726.6|726.4|724.6|724.2|733|732.6|722.2|721.6|1396950
1649332800000|2022-04-07 12:00:00|724.8|724.4|725|724.6|727.4|727|723.2|723|618197
1649336400000|2022-04-07 13:00:00|725.2|724.8|721.2|720.8|729.4|729.2|720.8|720.6|1389659
1649340000000|2022-04-07 14:00:00|721.4|721|715.8|715.6|722|721.6|715.4|715.2|1589916
1649343600000|2022-04-07 15:00:00|716|715.4|714.6|714.2|718|717.6|713.8|713.6|496615
1649401200000|2022-04-08 07:00:00|729|727.4|731.2|730.8|731.4|731|724.6|724|1174959
1649404800000|2022-04-08 08:00:00|731|730.6|726.6|726.4|734.6|734.4|726.6|726.4|615478
1649408400000|2022-04-08 09:00:00|726.2|726.2|729.8|729.6|730.2|730|725.6|725.4|427526
1649412000000|2022-04-08 10:00:00|729.6|729.4|728.2|728|730.4|730.2|726.2|725.8|314783
1649415600000|2022-04-08 11:00:00|728.4|727.8|729.8|729.6|730|729.6|727.6|727.4|353483
1649419200000|2022-04-08 12:00:00|730|729.8|727.6|727.2|730.6|730.4|727.4|727.2|486098
1649422800000|2022-04-08 13:00:00|727.4|727|725|724.6|727.6|727.2|721.8|721.4|1008539
1649426400000|2022-04-08 14:00:00|724.8|724.4|731|730.6|731|730.8|724.4|724|1114477
1649430000000|2022-04-08 15:00:00|730.8|730.4|728.2|727.8|731.2|731|727.8|727.6|365189
1649055600000|2022-04-04 07:00:00|748.2|743.6|739|738.6|748.2|745.6|735.6|735.2|776759
1649059200000|2022-04-04 08:00:00|738.8|738.4|740.8|740.4|741.6|741.2|736.8|736.4|316634
1649062800000|2022-04-04 09:00:00|740.6|740.2|746.2|745.8|747.2|746.8|740.4|740|521265
1649066400000|2022-04-04 10:00:00|746|746|747.6|747.2|748.8|748.4|745.6|745.4|272241
1649070000000|2022-04-04 11:00:00|747.8|747.4|746.4|746.2|748|747.6|745.6|745.4|215551
1649073600000|2022-04-04 12:00:00|746.6|746.4|745.2|744.8|747.6|747.2|745|744.6|400750
1649077200000|2022-04-04 13:00:00|745.4|745|752.4|752.2|753|752.8|744.6|744.2|1439537
1649080800000|2022-04-04 14:00:00|752.2|752|750.4|750.2|755|754.8|750.2|750|1526923
1649084400000|2022-04-04 15:00:00|750|750|749.8|749.4|750.6|750.4|748.6|748.4|617007
1649142000000|2022-04-05 07:00:00|748.8|746|748.2|748|750.8|750.2|745.6|745.2|877397
1649145600000|2022-04-05 08:00:00|748.4|748.2|747.4|747.2|749.6|749.2|746.8|746.4|334266
1649149200000|2022-04-05 09:00:00|747.6|747.4|739.6|739.4|748.4|748.2|739.2|739|1475345
1649152800000|2022-04-05 10:00:00|739.8|739.2|740|739.6|740|739.8|735.6|735.2|672909
1649156400000|2022-04-05 11:00:00|739.8|739.8|738.6|738.2|740|739.8|738|737.6|375858
1649160000000|2022-04-05 12:00:00|738.4|738.4|735|734.6|738.8|738.6|734.4|734.2|640271
1649163600000|2022-04-05 13:00:00|735.2|734.8|733.2|732.8|737|736.8|732|731.8|1167398
1649167200000|2022-04-05 14:00:00|733|732.6|730.8|730.4|734|733.6|728.4|728.2|1213607
1649170800000|2022-04-05 15:00:00|730.6|730.2|730.2|729.8|730.8|730.4|729.6|729.4|356568
1649228400000|2022-04-06 07:00:00|734.8|730|729|728.6|742.2|741.8|728|727.6|1022631
1649232000000|2022-04-06 08:00:00|729.2|728.8|727.2|726.8|730.4|730|723.4|723.2|694668
1649235600000|2022-04-06 09:00:00|727.4|727|725.8|725.6|728.8|728.4|723.4|723|584233
1649239200000|2022-04-06 10:00:00|726|725.8|723|722.8|727.4|727.2|721.8|721.6|452795
1649242800000|2022-04-06 11:00:00|723.2|722.6|716.6|716.2|723.4|723|716.4|716|730829
1649246400000|2022-04-06 12:00:00|716.8|716.4|716.8|716.4|717.8|717.4|715.6|715.4|722178
1649250000000|2022-04-06 13:00:00|716.6|716.2|713.2|712.8|721|720.6|712.6|712.4|1504124
1649253600000|2022-04-06 14:00:00|713.4|713|718|717.6|719.8|719.4|710.4|710|1377621
1649257200000|2022-04-06 15:00:00|717.8|717.4|717.2|717|720|719.6|717.2|716.8|768840
1649314800000|2022-04-07 07:00:00|718.6|714.2|720.4|720|726.4|725.8|716.4|714.2|1156255
1649318400000|2022-04-07 08:00:00|720.6|719.8|727.8|727.6|728|727.8|718|717.8|501628
1649322000000|2022-04-07 09:00:00|727.6|727.4|728|727.6|729.4|729.2|726.4|726|531777
1649325600000|2022-04-07 10:00:00|727.8|727.4|726.4|726.2|728|727.8|725.8|725.4|497885
1649329200000|2022-04-07 11:00:00|726.6|726.4|724.6|724.2|733|732.6|722.2|721.6|1396950
1649332800000|2022-04-07 12:00:00|724.8|724.4|725|724.6|727.4|727|723.2|723|618197
1649336400000|2022-04-07 13:00:00|725.2|724.8|721.2|720.8|729.4|729.2|720.8|720.6|1389659
1649340000000|2022-04-07 14:00:00|721.4|721|715.8|715.6|722|721.6|715.4|715.2|1589916
1649343600000|2022-04-07 15:00:00|716|715.4|714.6|714.2|718|717.6|713.8|713.6|496615
1649401200000|2022-04-08 07:00:00|729|727.4|731.2|730.8|731.4|731|724.6|724|1174959
1649404800000|2022-04-08 08:00:00|731|730.6|726.6|726.4|734.6|734.4|726.6|726.4|615478
1649408400000|2022-04-08 09:00:00|726.2|726.2|729.8|729.6|730.2|730|725.6|725.4|427526
1649412000000|2022-04-08 10:00:00|729.6|729.4|728.2|728|730.4|730.2|726.2|725.8|314783
1649415600000|2022-04-08 11:00:00|728.4|727.8|729.8|729.6|730|729.6|727.6|727.4|353483
1649419200000|2022-04-08 12:00:00|730|729.8|727.6|727.2|730.6|730.4|727.4|727.2|486098
1649422800000|2022-04-08 13:00:00|727.4|727|725|724.6|727.6|727.2|721.8|721.4|1008539
1649426400000|2022-04-08 14:00:00|724.8|724.4|731|730.6|731|730.8|724.4|724|1114477
1649430000000|2022-04-08 15:00:00|730.8|730.4|728.2|727.8|731.2|731|727.8|727.6|365189
1649660400000|2022-04-11 07:00:00|734|729.6|732.6|732.2|734.6|734|725.6|725|928637
1649664000000|2022-04-11 08:00:00|732.8|732.4|729.2|728.8|733.2|733|725.2|724.8|444419
1649667600000|2022-04-11 09:00:00|729.4|729|729.8|729.4|733.6|733.2|727|726.6|690964
1649671200000|2022-04-11 10:00:00|729.6|729.6|732|731.6|733.4|733|729.6|729.6|753649
1649674800000|2022-04-11 11:00:00|731.8|731.8|726.2|725.8|732.8|732.4|725|724.8|715833
1649678400000|2022-04-11 12:00:00|726.4|726|725.2|725|727.2|726.8|723.8|723.4|455226
1649682000000|2022-04-11 13:00:00|725|724.8|734.2|733.8|734.6|734.4|722.6|722.2|1131935
1649685600000|2022-04-11 14:00:00|734|733.6|730.2|730|736.4|736|729.4|729.2|1532830
1649689200000|2022-04-11 15:00:00|730|729.8|729.2|728.8|730.4|730|727.8|727.4|461033
1649746800000|2022-04-12 07:00:00|715.2|713.6|716.8|716.4|719|718.2|711.4|711|1290735
1649750400000|2022-04-12 08:00:00|716.6|716.2|720.4|720|723|722.8|714.8|714.6|571227
1649754000000|2022-04-12 09:00:00|720.6|720.2|720.8|720.6|723.8|723.4|719.8|719.4|308749
1649757600000|2022-04-12 10:00:00|721|720.4|720.4|720|723.6|723.2|720.2|720|384675
1649761200000|2022-04-12 11:00:00|720.6|720.2|718.6|718.2|720.6|720.4|717.2|717|439511
1649764800000|2022-04-12 12:00:00|718.4|718.4|719|718.6|722|721.8|716.6|716.2|943828
1649768400000|2022-04-12 13:00:00|718.8|718.8|715.8|715.4|719.2|718.8|711.8|711.4|1453147
1649772000000|2022-04-12 14:00:00|716|715.6|713.2|712.8|718|717.8|712.6|712.2|1389631
1649775600000|2022-04-12 15:00:00|713|713|715.6|712.6|715.6|715|713|712.6|699332
1649833200000|2022-04-13 07:00:00|717.2|713|710.2|709.8|718|717.4|707|706.8|1111051
1649836800000|2022-04-13 08:00:00|710.4|710|711.6|711.2|713.4|713|706.6|706|884252
1649840400000|2022-04-13 09:00:00|711.8|711.4|705|704.6|712.6|712.4|704.8|704.6|618063
1649844000000|2022-04-13 10:00:00|704.8|704.8|706.6|706.2|707.8|707.4|704.8|704.4|627167
1649847600000|2022-04-13 11:00:00|706.4|706.4|707.8|707.6|708.2|708|706.2|706|470057
1649851200000|2022-04-13 12:00:00|707.6|707.4|707.4|707|708.2|707.8|706.4|706|300072
1649854800000|2022-04-13 13:00:00|707.2|707.2|708.2|708|709.8|709.6|704.8|704.4|644270
1649858400000|2022-04-13 14:00:00|708.4|708.2|707.4|707.2|710.6|710.4|706.4|706|1266239
1649862000000|2022-04-13 15:00:00|707.2|707|712.2|709.8|733|710.4|707.2|688|412926
1649919600000|2022-04-14 07:00:00|716|711.4|709.8|709.4|716|714|707.4|707|1282902
1649923200000|2022-04-14 08:00:00|710|709.6|713.4|713|713.4|713|708|707.6|487134
1649926800000|2022-04-14 09:00:00|713.2|712.8|712.2|711.8|715.2|715|710.4|710|576315
1649930400000|2022-04-14 10:00:00|712|711.6|711.2|711|714.8|714.4|711|710.8|332596
1649934000000|2022-04-14 11:00:00|711.4|710.8|711.6|711.4|714.6|714.2|710.6|710|563741
1649937600000|2022-04-14 12:00:00|711.4|711.2|715.4|715|716.2|715.8|711.4|711|344217
1649941200000|2022-04-14 13:00:00|715.2|715.2|719.2|718.8|720.8|720.6|713.4|713|1228741
1649944800000|2022-04-14 14:00:00|719.4|719|715.6|715.2|722.2|722|714.8|714.6|1372254
1649948400000|2022-04-14 15:00:00|715.4|715.4|719|718.6|719.2|718.8|715.2|715|621151
1650351600000|2022-04-19 07:00:00|720.6|717|718.8|718.4|720.6|718.6|709.2|709|991240
1650355200000|2022-04-19 08:00:00|718.6|718.2|718.8|718.4|720.4|720.2|716|715.8|538858
1650358800000|2022-04-19 09:00:00|718.6|718.2|716|715.6|718.8|718.4|715|714.6|354916
1650362400000|2022-04-19 10:00:00|715.8|715.4|716.6|716.4|718.8|718.6|715|714.8|550863
1650366000000|2022-04-19 11:00:00|716.8|716.2|715.2|715|716.8|716.4|714.6|714.4|792941
1650369600000|2022-04-19 12:00:00|715.4|715.2|716|715.8|717|716.8|715|714.6|428472
1650373200000|2022-04-19 13:00:00|715.8|715.6|724.6|724.2|724.6|724.4|715.8|715.6|1184961
1650376800000|2022-04-19 14:00:00|724.4|724|726.6|726.2|728|727.8|722|721.6|1406917
1650380400000|2022-04-19 15:00:00|726.4|726.4|731.4|728|732.8|729.8|726|725.8|596478
1650438000000|2022-04-20 07:00:00|720.4|714.6|716.2|715.6|720.6|719.6|708.2|707|2927464
1650441600000|2022-04-20 08:00:00|716|715.4|716.4|716|717.4|717|714.8|714.4|709010
1650445200000|2022-04-20 09:00:00|716.6|716.2|717.2|716.8|719.8|719.4|715.4|715.2|1123862
1650448800000|2022-04-20 10:00:00|717|716.6|715.8|715.4|718|717.6|713.2|713|1106883
1650452400000|2022-04-20 11:00:00|716|715.6|717|716.8|717.4|717|713.8|713.6|797555
1650456000000|2022-04-20 12:00:00|717.2|717|719.2|719|719.4|719.2|716.8|716.4|545476
1650459600000|2022-04-20 13:00:00|719.4|719.2|716.2|715.6|722.8|722.6|714.2|714|2052911
1650463200000|2022-04-20 14:00:00|716|715.4|718.8|718.4|718.8|718.6|714|713.8|1285734
1650466800000|2022-04-20 15:00:00|718.6|718.2|715.6|715|718.6|718.2|715.2|715|573910
1650524400000|2022-04-21 07:00:00|775|665|717.2|716.8|775|717.6|713.4|665|1176444
1650528000000|2022-04-21 08:00:00|717.4|717|717|716.6|719|718.8|713.8|713.4|912684
1650531600000|2022-04-21 09:00:00|716.8|716.8|719|718.6|720.6|720.4|716.2|716|782186
1650535200000|2022-04-21 10:00:00|718.8|718.8|721.8|721.4|722|721.8|718.4|718.2|449947
1650538800000|2022-04-21 11:00:00|721.6|721.6|719.4|719|722.4|722|718.8|718.6|556433
1650542400000|2022-04-21 12:00:00|719.6|719.2|720|719.8|720.6|720.4|718.4|718|674709
1650546000000|2022-04-21 13:00:00|720.2|720|718|717.8|723.2|722.8|717.6|717.2|1336758
1650549600000|2022-04-21 14:00:00|717.8|717.6|715|714.8|719.4|719|714|713.8|1496943
1650553200000|2022-04-21 15:00:00|714.8|714.6|712.2|707.2|723.4|714.8|710.8|707.2|777566
1650610800000|2022-04-22 07:00:00|708.8|704.6|711.2|710.8|712.2|712|706.2|704.6|1320925
1650614400000|2022-04-22 08:00:00|711|711|704.6|704.2|711.2|711|703.8|703.4|1029116
1650618000000|2022-04-22 09:00:00|704.4|704.4|701.4|701|706|705.6|700.4|700|1211767
1650621600000|2022-04-22 10:00:00|701.2|701.2|703.4|703|703.4|703.2|700.4|700.2|578657
1650625200000|2022-04-22 11:00:00|703.6|703.2|701.4|701.2|704.4|704|701.2|701|1340727
1650628800000|2022-04-22 12:00:00|701.6|701.4|704.4|704.2|705.2|705|701.4|701.2|576827
1650632400000|2022-04-22 13:00:00|704.2|704|699.6|699.4|705|704.8|698.4|698|1764388
1650636000000|2022-04-22 14:00:00|699.4|699.2|698.8|698.6|702.8|702.6|697.6|697.4|1074870
1650639600000|2022-04-22 15:00:00|699|698.8|701|697.4|701|700|698.2|697.4|444410
1650870000000|2022-04-25 07:00:00|686.6|686.2|677.6|677.2|687.8|687.4|677.4|677|1914224
1650873600000|2022-04-25 08:00:00|677.4|677|673.6|673.2|679.8|679.6|671.6|671.4|1365197
1650877200000|2022-04-25 09:00:00|673.4|673|672.8|672.4|676|675.8|670.6|670.2|955569
1650880800000|2022-04-25 10:00:00|673|672.6|672|671.6|674.8|674.4|670.6|670.2|552531
1650884400000|2022-04-25 11:00:00|672.2|671.8|675.6|675.2|676.6|676.2|671.2|671|774044
1650888000000|2022-04-25 12:00:00|675.8|675.4|679.2|679|679.8|679.6|675.4|674.8|616495
1650891600000|2022-04-25 13:00:00|679.4|679.2|672.4|672|680.4|680.2|671.8|671.4|1393874
1650895200000|2022-04-25 14:00:00|672.6|672.2|672.2|671.8|675.6|675.4|670.2|670|2461587
1650898800000|2022-04-25 15:00:00|672|672|672.8|672.6|673.2|673|670.8|670.6|780711
1650956400000|2022-04-26 07:00:00|686.4|684|689.2|688.8|692.4|692|681.6|681.4|1637466
1650960000000|2022-04-26 08:00:00|689.4|689|681.6|681.2|690|689.6|680.4|680|1765913
1650963600000|2022-04-26 09:00:00|681.8|681.4|682.4|682|684|683.8|680.8|680.4|493800
1650967200000|2022-04-26 10:00:00|682.6|682.2|680.6|680.2|682.6|682.2|676|675.6|645581
1650970800000|2022-04-26 11:00:00|680.4|680|680|679.8|681|680.6|678.4|678.2|560656
1650974400000|2022-04-26 12:00:00|679.8|679.6|676.8|676.6|680.6|680.2|676.2|675.8|883558
1650978000000|2022-04-26 13:00:00|676.6|676.4|677.8|677.4|677.8|677.4|672.8|672.4|2216906
1650981600000|2022-04-26 14:00:00|678|677.6|664.6|664.2|680|679.8|662.4|662|3225902
1650985200000|2022-04-26 15:00:00|664.4|664|661.4|660.8|664.8|664.4|660.8|660|1158367
1651042800000|2022-04-27 07:00:00|669.6|662.4|659.4|659|669.6|665.2|648.2|647.4|4840278
1651046400000|2022-04-27 08:00:00|659.2|658.8|660.8|660.2|662.8|662.6|654|653.2|2043356
1651050000000|2022-04-27 09:00:00|660.6|659.8|659.4|659|662.2|661.6|656.8|656.2|897392
1651053600000|2022-04-27 10:00:00|659.6|659.2|655.8|655.6|660|659.6|655.4|655|2236639
1651057200000|2022-04-27 11:00:00|656|655.4|658.8|658.4|660|659.6|654.6|654.2|742882
1651060800000|2022-04-27 12:00:00|658.6|658.6|655.6|655.2|662|661.8|655.6|655.2|1147514
1651064400000|2022-04-27 13:00:00|655.8|655.4|653.8|653.4|659.4|659|651.8|651.4|2686052
1651068000000|2022-04-27 14:00:00|654|653.6|645.4|645|654.8|654.4|641|640.8|4421321
1651071600000|2022-04-27 15:00:00|645.2|645.2|645.6|642.8|655.8|647|642|632.6|967839
1651129200000|2022-04-28 07:00:00|650.8|648.4|642.4|642|651|650.4|639.2|638.4|3582750
1651132800000|2022-04-28 08:00:00|642.2|641.8|644|643.8|645.4|645|640.6|640.2|1119268
1651136400000|2022-04-28 09:00:00|644.2|644|642.8|642.6|646.4|646|641.4|641|1297943
1651140000000|2022-04-28 10:00:00|643|642.4|647.2|646.8|647.2|647|641.8|641.6|781842
1651143600000|2022-04-28 11:00:00|647.4|647|645.8|645.6|647.8|647.4|644.2|644|964530
1651147200000|2022-04-28 12:00:00|645.6|645.4|651.4|651|652.4|652|645.6|645.4|827575
1651150800000|2022-04-28 13:00:00|651.2|651.2|637.6|637.2|651.8|651.2|636.8|636.4|2500704
1651154400000|2022-04-28 14:00:00|637.4|637|634.4|634.2|637.4|637.4|630.8|630.4|2754080
1651158000000|2022-04-28 15:00:00|634.6|634.4|636.2|635.8|637|636.8|634.4|634|787903
1651215600000|2022-04-29 07:00:00|649.4|646.8|663.6|663.2|668.2|668|645.6|645.2|2826579
1651219200000|2022-04-29 08:00:00|663.4|663|670.4|670|673.8|673.4|663|662.6|2126002
1651222800000|2022-04-29 09:00:00|670.2|670.2|673|672.6|673.4|673.2|670.2|669.8|1037555
1651226400000|2022-04-29 10:00:00|673.2|672.8|668.2|668|674.4|674.2|667.6|667.4|600796
1651230000000|2022-04-29 11:00:00|668.4|668.2|670.6|670.4|672|671.6|668.4|668|383430
1651233600000|2022-04-29 12:00:00|670.8|670.2|673.6|673.4|674.6|674.2|670|669.8|618405
1651237200000|2022-04-29 13:00:00|673.4|673.2|684|683.6|684.4|684|672.2|671.8|1963333
1651240800000|2022-04-29 14:00:00|683.8|683.4|671.8|671.4|684.8|684.6|668.6|668.2|2480375
1651244400000|2022-04-29 15:00:00|671.6|671.2|673.8|666.4|673.8|673.6|671|666.4|857359
1651474800000|2022-05-02 07:00:00|664|660.4|637.8|636.4|666.4|665.6|635.4|634.4|2691417
1651478400000|2022-05-02 08:00:00|638|636.6|648.8|648.4|653|652.6|624.4|622|3057722
1651482000000|2022-05-02 09:00:00|649|648.6|657.6|657.4|657.8|657.6|649|648.6|735486
1651485600000|2022-05-02 10:00:00|657.4|657.2|658.8|658.4|660|659.6|657|656.6|490049
1651489200000|2022-05-02 11:00:00|659|658.6|649.4|649|659|658.8|648.8|648.4|508014
1651492800000|2022-05-02 12:00:00|649.2|648.8|650.2|649.8|650.6|650.2|647.4|647|578560
1651496400000|2022-05-02 13:00:00|650.4|650|657|656.4|658.6|658.2|646.2|645.6|1832579
1651500000000|2022-05-02 14:00:00|656.8|656.2|653.8|653.4|657|656.6|648.8|648.6|1591612
1651503600000|2022-05-02 15:00:00|653.6|653.6|656.2|653.6|656.4|655|652.2|651.4|505502
1651561200000|2022-05-03 07:00:00|665.8|664.2|683|682.4|685.2|684.8|663.8|663.2|2358105
1651564800000|2022-05-03 08:00:00|683.2|682.6|677.6|677.2|686.8|686.6|676.8|676.4|942064
1651568400000|2022-05-03 09:00:00|677.4|677|680.8|680.4|683.2|682.8|676.6|676|900101
1651572000000|2022-05-03 10:00:00|681|680.6|677.8|677.4|681.6|681.2|674.2|673.8|699968
1651575600000|2022-05-03 11:00:00|678|677.6|681.4|681.2|682.8|682.4|677.2|677|748447
1651579200000|2022-05-03 12:00:00|681.6|681.4|679|678.6|683.2|683|679|678.6|767313
1651582800000|2022-05-03 13:00:00|678.8|678.8|683.8|683.4|684|683.6|677.2|677|2147368
1651586400000|2022-05-03 14:00:00|684|683.6|689.6|689.4|690|689.8|682.2|682|2766598
1651590000000|2022-05-03 15:00:00|689.8|689.6|691.4|690.8|693|692.8|688.4|688.2|1315499
1651647600000|2022-05-04 07:00:00|692.6|688.2|693.6|693.4|694.6|694.4|688.6|687.2|1364942
1651651200000|2022-05-04 08:00:00|693.8|693.6|693.8|693.6|697|696.8|692.8|692.6|987736
1651654800000|2022-05-04 09:00:00|694|693.4|693.4|693.2|694.4|694|690.2|689.8|557560
1651658400000|2022-05-04 10:00:00|693.6|693.4|691.6|691.2|694.8|694.4|691|690.6|412687
1651662000000|2022-05-04 11:00:00|691.4|691|691|690.6|692|691.8|689.2|688.8|3394382
1651665600000|2022-05-04 12:00:00|691.2|690.8|688|687.8|691.8|691.4|687.2|686.8|3584283
1651669200000|2022-05-04 13:00:00|687.8|687.6|691.6|691.2|693.4|693.2|686.8|686.4|1708446
1651672800000|2022-05-04 14:00:00|691.8|691.4|695.4|695|697.6|697.2|687|686.8|1934963
1651676400000|2022-05-04 15:00:00|695.2|695.2|694.8|694.4|696.2|695.8|693.4|693.2|586360
1651734000000|2022-05-05 07:00:00|704.4|703.6|698|697.6|707.2|706.8|695.6|695.2|1639696
1651737600000|2022-05-05 08:00:00|697.8|697.4|696|695.8|699.8|699.4|694.6|694.2|602903
1651741200000|2022-05-05 09:00:00|696.2|695.6|697.4|697|699|698.8|695.2|694.8|647618
1651744800000|2022-05-05 10:00:00|697.6|697.2|694.4|694|697.8|697.4|692.2|691.8|817709
1651748400000|2022-05-05 11:00:00|694.2|694.2|688.8|688.6|694.4|694.2|687.4|687|1647623
1651752000000|2022-05-05 12:00:00|688.6|688.4|684.8|684.4|689|688.8|684.2|683.8|1161605
1651755600000|2022-05-05 13:00:00|685|684.6|681|680.6|688.4|688|680.4|680|2040115
1651759200000|2022-05-05 14:00:00|680.8|680.4|674|673.6|680.8|680.6|672.6|672.2|2775867
1651762800000|2022-05-05 15:00:00|673.8|673.4|671|670.6|674.2|674|669.2|668.8|1105884
1651820400000|2022-05-06 07:00:00|666.8|663.2|665.8|665.4|671|670.8|660.6|660.2|2101687
1651824000000|2022-05-06 08:00:00|665.6|665.2|669|668.8|673.2|673|665.2|664.8|1054337
1651827600000|2022-05-06 09:00:00|669.2|668.6|673.6|673.2|674.2|673.8|666.6|666.2|422684
1651831200000|2022-05-06 10:00:00|673.4|673|671.4|671|674.6|674.2|671.2|670.8|624732
1651834800000|2022-05-06 11:00:00|671.2|670.8|670.2|669.8|672.4|672|668.8|668.4|420849
1651838400000|2022-05-06 12:00:00|670|669.6|668.2|667.8|676.2|675.6|667.8|667.6|558944
1651842000000|2022-05-06 13:00:00|668.4|667.6|658.8|658.4|669.2|669|657.2|657|1778101
1651845600000|2022-05-06 14:00:00|658.6|658.2|664.6|664.2|665.8|665.6|657.4|657.2|1766239
1651849200000|2022-05-06 15:00:00|664.4|664|668.4|667|668.6|668.2|662.8|662.6|884182
1652079600000|2022-05-09 07:00:00|656.6|650.6|648.4|647.8|656.6|655.2|647.8|647.6|1426600
1652083200000|2022-05-09 08:00:00|648.6|648|645.6|645.4|648.6|648.4|641|640.8|1042837
1652086800000|2022-05-09 09:00:00|645.4|645.2|643.2|643|646.4|646|640|639.6|541491
1652090400000|2022-05-09 10:00:00|643.4|642.8|640.2|639.8|645.2|644.8|638|637.8|638411
1652094000000|2022-05-09 11:00:00|640|640|642.6|642.4|642.8|642.6|639.6|639.4|601920
1652097600000|2022-05-09 12:00:00|642.4|642.2|643.6|643.2|645.4|645.2|639|638.6|948144
1652101200000|2022-05-09 13:00:00|643.4|643|640.4|640.2|643.6|643.2|637.6|637.2|1708124
1652104800000|2022-05-09 14:00:00|640.6|640|631|630.8|641.4|641|630.2|630|2038859
1652108400000|2022-05-09 15:00:00|630.8|630.6|630.8|630.4|632|631.8|630.6|630.2|829328
1652166000000|2022-05-10 07:00:00|637.2|635.2|631.2|630.6|637.4|637|630|629.6|2097625
1652169600000|2022-05-10 08:00:00|631|630.8|630.8|630.4|634.4|634|630|629.6|1366404
1652173200000|2022-05-10 09:00:00|631|630.6|630|629.6|633.2|632.6|629|628.8|962609
1652176800000|2022-05-10 10:00:00|630.2|629.8|634.2|633.8|636|635.8|629.4|629.2|748145
1652180400000|2022-05-10 11:00:00|634|633.6|634|633.8|635.6|635.4|631.8|631.4|749182
1652184000000|2022-05-10 12:00:00|634.2|634|638.2|638|639|638.8|634|633.8|849330
1652187600000|2022-05-10 13:00:00|638.4|638.2|641.6|641.2|644.8|644.2|636.8|636.4|2543571
1652191200000|2022-05-10 14:00:00|641.4|641|631.8|631.6|642.6|642.4|630.4|630.2|2474644
1652194800000|2022-05-10 15:00:00|632|631.8|629.8|629.4|633.2|632.8|628.2|628|1216259
1652252400000|2022-05-11 07:00:00|631|627|622.8|622.4|631|629|615.6|615.2|2714018
1652256000000|2022-05-11 08:00:00|622.6|622.2|629|628.6|630.2|630|620.8|620.4|2018580
1652259600000|2022-05-11 09:00:00|628.8|628.4|632|631.6|632.2|632|628.6|628|1183744
1652263200000|2022-05-11 10:00:00|631.8|631.8|634.2|633.8|634.2|633.8|630|629.6|597629
1652266800000|2022-05-11 11:00:00|634.4|634|635|634.6|636.4|636.2|633|632.8|1085958
1652270400000|2022-05-11 12:00:00|635.2|634.8|629|628.8|636.2|636|626.4|626|2752425
1652274000000|2022-05-11 13:00:00|629.2|628.6|636.6|636.2|636.6|636.4|625.8|625.4|2394716
1652277600000|2022-05-11 14:00:00|636.4|636|639|638.6|642.8|642.6|633.6|633.4|2845607
1652281200000|2022-05-11 15:00:00|638.8|638.4|641.6|633.2|641.6|639.2|635.2|630.6|2258274
1652338800000|2022-05-12 07:00:00|620.6|618.4|621.4|621|624|623.6|613.2|612.8|2182448
1652342400000|2022-05-12 08:00:00|621.6|621.2|618.4|618|623.4|623|617.4|617|1015510
1652346000000|2022-05-12 09:00:00|618.6|618.2|615.6|615.2|618.8|618.6|614.8|614.4|1072984
1652349600000|2022-05-12 10:00:00|615.8|615.4|620.4|620.2|620.6|620.2|615.8|615.2|525818
1652353200000|2022-05-12 11:00:00|620.6|620|613|612.6|622|621.8|612.6|612|838778
1652356800000|2022-05-12 12:00:00|612.8|612.8|614.6|614.2|614.6|614.2|610.4|610.2|780942
1652360400000|2022-05-12 13:00:00|614.4|614|615.6|615.2|618.4|618.2|609.6|609.4|2659563
1652364000000|2022-05-12 14:00:00|615.4|615|628.8|628.6|629.4|629|613.4|613|3442474
1652367600000|2022-05-12 15:00:00|629|628.8|631.6|631.2|633.4|633.2|627.6|627.2|1027740
1652425200000|2022-05-13 07:00:00|638|633|640.4|640|642|641.8|633.4|633|1176973
1652428800000|2022-05-13 08:00:00|640.6|640.2|640.8|640.6|643.4|643.2|639.2|639|742160
1652432400000|2022-05-13 09:00:00|641|640.4|637.6|637.2|642|641.8|636.4|636|986953
1652436000000|2022-05-13 10:00:00|637.8|637.4|640.4|640.2|641.4|641.2|637.8|637.4|642882
1652439600000|2022-05-13 11:00:00|640.6|640.4|639.8|639.4|640.6|640.4|637.6|637.4|762075
1652443200000|2022-05-13 12:00:00|639.6|639.2|643.4|643|644.8|644.6|639.4|639.2|559386
1652446800000|2022-05-13 13:00:00|643.2|642.8|647.4|647|649|648.8|640.4|640|1804732
1652450400000|2022-05-13 14:00:00|647.6|647.2|647.4|647|653.2|653|646.4|646|3193384
1652454000000|2022-05-13 15:00:00|647.6|647.2|648.8|648.6|649.4|649|645.6|645.4|764793
1652684400000|2022-05-16 07:00:00|659|652.6|657.6|657.4|659.8|659.4|647.8|647.2|1733967
1652688000000|2022-05-16 08:00:00|657.8|657.6|664.4|663.8|665|664.8|657.2|656.8|1345243
1652691600000|2022-05-16 09:00:00|664.2|663.6|662|661.8|665|664.8|661.6|661.4|1246642
1652695200000|2022-05-16 10:00:00|662.2|662|658.6|658.4|663.4|663.2|658.6|658.4|542168
1652698800000|2022-05-16 11:00:00|658.8|658.6|660.2|660|662|661.6|658.8|658.6|561218
1652702400000|2022-05-16 12:00:00|660.4|659.8|661.8|661.4|662.6|662.4|659.8|659.4|489340
1652706000000|2022-05-16 13:00:00|661.6|661.2|657|656.8|663.2|662.8|654.8|654.4|2376552
1652709600000|2022-05-16 14:00:00|656.8|656.6|653.2|653|660.6|660.2|652|651.8|2190427
1652713200000|2022-05-16 15:00:00|653|652.8|655|643.6|655|652.8|651.4|643.6|954811
1652770800000|2022-05-17 07:00:00|662.8|658|662.8|662.4|662.8|662.4|653.8|653.4|1173262
1652774400000|2022-05-17 08:00:00|663|662.6|666.6|666.4|669|668.6|661.4|661.2|1074611
1652778000000|2022-05-17 09:00:00|666.8|666.2|670|669.8|670.8|670.6|666|665.8|1219348
1652781600000|2022-05-17 10:00:00|670.2|670|669.8|669.4|671.6|671.4|668.4|668|586765
1652785200000|2022-05-17 11:00:00|669.6|669.2|668.8|668.6|669.8|669.6|668|667.6|593023
1652788800000|2022-05-17 12:00:00|668.6|668.4|668.2|668|669.6|669.2|666.8|666.6|666576
1652792400000|2022-05-17 13:00:00|668.4|668.2|671.2|670.8|674|673.6|666.8|666.6|2281176
1652796000000|2022-05-17 14:00:00|671.4|671|668|667.6|673.2|673|663.6|663.2|2217042
1652799600000|2022-05-17 15:00:00|667.8|667.8|669.8|659.8|675.2|669|666.8|659.8|768946
1652857200000|2022-05-18 07:00:00|681|662.8|674.4|674.2|681|675.2|668.2|662.8|1318199
1652860800000|2022-05-18 08:00:00|674.6|674|669.8|669.6|676.6|676.2|668|667.6|889523
1652864400000|2022-05-18 09:00:00|670|669.4|675.6|675.2|675.8|675.6|669.6|669.2|5877818
1652868000000|2022-05-18 10:00:00|675.4|675|675.6|675.4|677.8|677.6|675.2|674.8|784845
1652871600000|2022-05-18 11:00:00|675.8|675.6|674.6|674.4|676.4|676.2|673.4|673|1180844
1652875200000|2022-05-18 12:00:00|674.4|674.2|671.8|671.6|675.6|675.4|670.8|670.4|1291894
1652878800000|2022-05-18 13:00:00|672|671.8|668.8|668.2|674.8|674.6|668.2|668|2438756
1652882400000|2022-05-18 14:00:00|668.6|668.4|671.4|671|672|671.8|666.6|666.4|2079870
1652886000000|2022-05-18 15:00:00|671.2|670.8|667.2|667|671.4|671|666.6|666.4|638395
1652943600000|2022-05-19 07:00:00|654|651.8|646.4|645.8|659.2|658.4|641.6|641.4|2071525
1652947200000|2022-05-19 08:00:00|646.6|646|640.4|640|646.8|646.4|640.2|640|615239
1652950800000|2022-05-19 09:00:00|640.2|639.8|638|637.8|640.2|639.8|635.8|635.6|960076
1652954400000|2022-05-19 10:00:00|637.8|637.6|643.4|643.2|644|643.8|637.4|637.2|529756
1652958000000|2022-05-19 11:00:00|643.2|643|646.8|646.6|648.4|648|641|640.8|760061
1652961600000|2022-05-19 12:00:00|647|646.4|643.4|643.2|647.6|647.4|642.4|642|641126
1652965200000|2022-05-19 13:00:00|643.6|643.4|649|648.4|652.4|652|643.4|643|1407490
1652968800000|2022-05-19 14:00:00|648.8|648.2|655.2|654.8|656.8|656.6|648.2|647.8|2333271
1652972400000|2022-05-19 15:00:00|655|655|654.2|653.8|656.2|656|652.8|652.6|636803
1653030000000|2022-05-20 07:00:00|668|667|669|668.6|672.4|671.8|661.8|661.2|1730452
1653033600000|2022-05-20 08:00:00|668.8|668.4|669.6|669.2|670.8|670.6|666.6|666.4|465141
1653037200000|2022-05-20 09:00:00|669.4|669.4|672.8|672.6|674.4|674|669.4|669.2|1062845
1653040800000|2022-05-20 10:00:00|672.6|672.4|668|667.6|672.8|672.4|667.6|667.4|556722
1653044400000|2022-05-20 11:00:00|668.2|667.8|669|668.6|670|669.6|665.8|665.4|402888
1653048000000|2022-05-20 12:00:00|668.8|668.4|667|666.8|669.8|669.4|665.8|665.4|401976
1653051600000|2022-05-20 13:00:00|667.2|666.6|665.2|665|670.2|669.8|662|661.8|1331242
1653055200000|2022-05-20 14:00:00|665|664.8|659.2|658.8|665.8|665.6|659|658.8|1632153
1653058800000|2022-05-20 15:00:00|659|659|657.6|657.2|660|659.8|657.2|657|434791
1653289200000|2022-05-23 07:00:00|679.4|655.4|670.2|669.6|679.4|672.6|667.8|655.4|1135772
1653292800000|2022-05-23 08:00:00|670.4|669.8|666|665.6|671|670.8|665.4|665|384288
1653296400000|2022-05-23 09:00:00|665.8|665.8|665.8|665.6|667.4|667|664.4|664.2|360530
1653300000000|2022-05-23 10:00:00|666|665.4|668.6|668.2|669|668.6|664.8|664.4|298772
1653303600000|2022-05-23 11:00:00|668.4|668.4|668.2|668|669|668.8|665.2|665|431960
1653307200000|2022-05-23 12:00:00|668.4|668.2|667.8|667.4|671.4|671|667.6|667.2|596701
1653310800000|2022-05-23 13:00:00|668|667.6|668.6|668.2|673.6|673.2|665.4|665|1015033
1653314400000|2022-05-23 14:00:00|668.4|668|676.6|676.2|676.8|676.6|665.4|665|2423365
1653318000000|2022-05-23 15:00:00|676.4|676.4|680.8|674.4|682|679.6|676|672.8|1137020
1653375600000|2022-05-24 07:00:00|690|668.4|674.6|674.4|690|675.8|668|667.6|1269853
1653379200000|2022-05-24 08:00:00|674.4|674.2|673.4|673|679.8|679.6|672.8|672.4|696195
1653382800000|2022-05-24 09:00:00|673.2|672.8|678.4|678|679.8|679.6|671.4|671.2|654215
1653386400000|2022-05-24 10:00:00|678.2|677.8|682.2|681.8|682.6|682.2|676.4|676.2|581809
1653390000000|2022-05-24 11:00:00|682|681.6|683.6|683.4|684|683.6|681|680.6|840921
1653393600000|2022-05-24 12:00:00|683.4|683.2|678.4|678|685|684.8|677.8|677.4|1205431
1653397200000|2022-05-24 13:00:00|678.6|678.2|675.8|675.4|680.6|680.2|674.2|674|2541118
1653400800000|2022-05-24 14:00:00|675.4|675.2|673.6|673.2|675.4|675.2|668|667.6|2026824
1653404400000|2022-05-24 15:00:00|673.4|673|675.4|675.2|676.6|676.4|673|672.6|721473
1653462000000|2022-05-25 07:00:00|682.6|678.4|677.2|676.8|684|683.2|675|674.4|1121811
1653465600000|2022-05-25 08:00:00|677.4|677|669.8|669.4|677.4|677|669.6|669.2|747408
1653469200000|2022-05-25 09:00:00|669.6|669.6|671.4|671|671.8|671.4|666.8|666.6|665610
1653472800000|2022-05-25 10:00:00|671.2|670.8|670.8|670.4|673.4|673.2|670.4|670|323126
1653476400000|2022-05-25 11:00:00|671|670.6|668.6|668.2|672.2|672|668.2|668|585164
1653480000000|2022-05-25 12:00:00|668.4|668|668|667.8|668.6|668.2|664.6|664.4|447824
1653483600000|2022-05-25 13:00:00|667.8|667.6|674|673.6|675|674.6|667.8|667.6|1005647
1653487200000|2022-05-25 14:00:00|673.8|673.4|677|676.8|680|679.8|672.6|672.4|1623997
1653490800000|2022-05-25 15:00:00|677.2|676.6|677.2|670.4|677.2|677|674.2|670.4|487795
1653634800000|2022-05-27 07:00:00|690.8|686.2|685.2|685|690.8|688.6|682.8|682.6|1512686
1653638400000|2022-05-27 08:00:00|685|684.8|688.2|687.8|688.8|688.6|683.6|683.2|566752
1653642000000|2022-05-27 09:00:00|688|688|688|687.8|689.4|689.2|685|684.6|628149
1653645600000|2022-05-27 10:00:00|688.2|687.6|691.4|691.2|691.4|691.2|687.6|687.2|745059
1653649200000|2022-05-27 11:00:00|691.2|691|693.8|693.4|695.4|695.2|690.6|690.2|866453
1653652800000|2022-05-27 12:00:00|693.6|693.6|693.6|693.4|695|694.8|692.2|692|1193639
1653656400000|2022-05-27 13:00:00|693.8|693.2|696.6|696.4|697.4|697.2|692.6|692.4|3473187
1653660000000|2022-05-27 14:00:00|696.4|696.2|695.4|695.2|698.8|698.6|695|694.8|2059016
1653663600000|2022-05-27 15:00:00|695.6|695|702.8|691.2|702.8|697.2|694.8|691.2|853512
1653894000000|2022-05-30 07:00:00|704.8|700|706.6|706.2|706.8|706.2|700.6|700|867392
1653897600000|2022-05-30 08:00:00|706.8|706.4|705.8|705.4|709|708.8|704|703.6|756647
1653901200000|2022-05-30 09:00:00|706|705.6|705|704.8|708.6|708.4|704.4|704|695671
1653904800000|2022-05-30 10:00:00|705.2|705|703.2|702.8|707.4|707.2|702.8|702.4|457501
1653908400000|2022-05-30 11:00:00|703|702.6|703|702.8|703.8|703.4|701.6|701.2|331227
1653912000000|2022-05-30 12:00:00|703.2|703|704.4|704.2|704.8|704.6|701.6|701.4|433097
1653915600000|2022-05-30 13:00:00|704.6|704.4|708|707.6|708|707.6|704.2|703.8|993778
1653919200000|2022-05-30 14:00:00|707.8|707.4|713.4|713.2|714.8|714.4|706.8|706.6|2229145
1653922800000|2022-05-30 15:00:00|713.2|713|709|708.8|713.4|713.2|708.4|708.2|325030
1653980400000|2022-05-31 07:00:00|696.8|695|689.4|689|698|697|685.8|685.6|1971671
1653984000000|2022-05-31 08:00:00|689.2|689.2|689.2|688.8|691|690.6|685.2|685|1174043
1653987600000|2022-05-31 09:00:00|689|688.6|679.6|679.4|689.2|688.6|679.6|679.2|1119012
1653991200000|2022-05-31 10:00:00|679.4|679.2|678.4|678|680.6|680.2|675.2|675|997270
1653994800000|2022-05-31 11:00:00|678.6|678.2|675.6|675.2|680|679.6|671.6|671.2|1326228
1653998400000|2022-05-31 12:00:00|675.4|675|675.2|674.8|679|678.8|675|674.6|964426
1654002000000|2022-05-31 13:00:00|675|674.6|676.6|676.2|678.6|678.2|669.6|669.2|2102259
1654005600000|2022-05-31 14:00:00|676.4|676|679|678.8|680.6|680.2|674.2|673.8|1860665
1654009200000|2022-05-31 15:00:00|678.8|678.6|677.4|673.8|681.2|679.6|675.4|672.8|814480
1654066800000|2022-06-01 07:00:00|681.8|679.8|674.4|674|682|681.6|672.4|672|826755
1654070400000|2022-06-01 08:00:00|674.6|674.2|674.2|673.8|675.8|675.6|672.6|672|902243
1654074000000|2022-06-01 09:00:00|674|674|676.6|676.2|679.2|679|674|674|686876
1654077600000|2022-06-01 10:00:00|676.4|676|673.4|673.2|676.6|676.2|672|671.8|423483
1654081200000|2022-06-01 11:00:00|673.2|673|673.8|673.6|674.6|674.2|672.6|672.4|459558
1654084800000|2022-06-01 12:00:00|674|673.8|672|671.6|674.2|673.8|671.4|671.2|807271
1654088400000|2022-06-01 13:00:00|672.2|671.8|670|669.6|675.6|675.2|669|668.8|1394027
1654092000000|2022-06-01 14:00:00|670.2|669.8|668.8|668.4|671.6|671.2|663.4|663|2192744
1654095600000|2022-06-01 15:00:00|668.6|668.2|669|664.8|672.6|669.8|666.6|661.4|973567
1654153200000|2022-06-02 07:00:00|670.4|665.6|670.8|670.4|671.8|671.4|666.8|665.6|598861
1654156800000|2022-06-02 08:00:00|671|670.6|667.8|667.4|673.4|673|667.4|667|455660
1654160400000|2022-06-02 09:00:00|668|667.6|666.2|665.8|668.8|668.6|666|665.8|309325
1654164000000|2022-06-02 10:00:00|666.4|666|669|668.8|669.2|669|665.6|665.4|278253
1654167600000|2022-06-02 11:00:00|668.8|668.6|666.4|666|669.2|668.8|665.8|665.6|324566
1654171200000|2022-06-02 12:00:00|666.6|666.2|663.8|663.6|667.2|666.6|663.6|663.2|301436
1654174800000|2022-06-02 13:00:00|664|663.8|661.8|661.2|664.4|664.2|660.6|660.2|1472914
1654178400000|2022-06-02 14:00:00|661.6|661|661.4|661|664.6|664.2|659.2|658.8|1689193
1654182000000|2022-06-02 15:00:00|661.2|661.2|664.4|659|664.6|664|661|659|492304
1654239600000|2022-06-03 07:00:00|671.8|669.6|666.4|666|671.8|671.2|665.8|665.4|622384
1654243200000|2022-06-03 08:00:00|666.2|665.8|667|666.6|668.4|668|665.6|665.4|269636
1654246800000|2022-06-03 09:00:00|666.8|666.4|668.2|668|668.2|668|665|664.8|354940
1654250400000|2022-06-03 10:00:00|668.4|668.2|669.2|668.8|670.8|670.6|668.2|667.8|785331
1654254000000|2022-06-03 11:00:00|669.4|669|666|665.6|670.6|670.2|665.8|665.6|357686
1654257600000|2022-06-03 12:00:00|665.8|665.4|666.4|666|667.8|667.2|664.6|664.2|767291
1654261200000|2022-06-03 13:00:00|666.2|665.8|664.8|664.2|667|666.6|663.2|663|904776
1654264800000|2022-06-03 14:00:00|664.6|664.4|660.6|660.4|665.2|664.8|660.4|660.2|756937
1654268400000|2022-06-03 15:00:00|660.4|660.2|659.8|659.4|660.6|660.4|658.4|658.2|297073
1654585200000|2022-06-07 07:00:00|668.8|667|671.6|671.2|676.2|676|666.8|666.2|1832831
1654588800000|2022-06-07 08:00:00|671.4|671.4|668.2|667.8|672.8|672.4|667.8|667.4|761677
1654592400000|2022-06-07 09:00:00|668|668|666.2|666|669.2|668.8|665.8|665.6|605510
1654596000000|2022-06-07 10:00:00|666|665.8|665|664.6|667.2|667|664.2|664|417735
1654599600000|2022-06-07 11:00:00|664.8|664.8|664.2|664|666|665.6|663.4|663|489412
1654603200000|2022-06-07 12:00:00|664.4|664.2|663.8|663.4|666.6|666.2|663.4|663.2|665116
1654606800000|2022-06-07 13:00:00|663.6|663.6|662.2|662|667.6|667.2|662.2|662|1878434
1654610400000|2022-06-07 14:00:00|662.4|662.2|670.6|670.2|671.4|671.2|661.6|661.2|2218078
1654614000000|2022-06-07 15:00:00|670.4|670|671.4|667.8|671.4|670.2|668.8|667.8|600698
1654671600000|2022-06-08 07:00:00|652.8|650.2|622.2|621.8|652.8|651|621.8|621|6258621
1654675200000|2022-06-08 08:00:00|622.4|622|635.6|635|635.6|635|621.6|621.4|2640339
1654678800000|2022-06-08 09:00:00|635.4|635.2|639.6|639.2|640|639.8|633.8|633.4|1709509
1654682400000|2022-06-08 10:00:00|639.4|639|631.8|631.4|639.8|639.4|630.8|630.6|1557474
1654686000000|2022-06-08 11:00:00|631.6|631.2|635.4|635.2|638.4|638|630.8|630.4|809044
1654689600000|2022-06-08 12:00:00|635.6|635|625|624.6|635.8|635.4|623.6|623.2|1892712
1654693200000|2022-06-08 13:00:00|625.2|624.4|695.2|694.6|703|702.2|620.8|620.4|18557371
1654696800000|2022-06-08 14:00:00|695.8|694.8|702.4|702|709.8|709.4|682.8|682.4|15959844
1654700400000|2022-06-08 15:00:00|702.2|701.8|704.6|687.8|710|709|699.6|687.8|6381953
1654758000000|2022-06-09 07:00:00|689.8|615|676|675.4|689.8|681.2|668.2|615|4842808
1654761600000|2022-06-09 08:00:00|675.8|675.2|701.6|701.4|713|712|662.8|662.4|6720509
1654765200000|2022-06-09 09:00:00|701.4|700.6|674.2|673.6|706.2|705.2|674.2|673.6|5091005
1654768800000|2022-06-09 10:00:00|674.4|673.8|688|687.6|688|687.6|673|672.6|1144133
1654772400000|2022-06-09 11:00:00|687.8|687.4|687.4|687|693.6|693.2|686.6|686.4|1235747
1654776000000|2022-06-09 12:00:00|687.2|686.8|680.6|680.2|689.8|689.4|679.4|679.2|1353882
1654779600000|2022-06-09 13:00:00|680.4|680|662.2|662|680.4|680|658.4|658|4942295
1654783200000|2022-06-09 14:00:00|662.4|662.2|665.4|665|669.4|669|656.4|656|4263570
1654786800000|2022-06-09 15:00:00|665.2|664.6|658.8|656|668|664.8|657.6|650|1766400
1654844400000|2022-06-10 07:00:00|638.2|636.8|630.2|629.6|638.6|638|618.2|617.4|4012748
1654848000000|2022-06-10 08:00:00|630|629.8|633.8|633.2|635|634.8|626.6|626|2085857
1654851600000|2022-06-10 09:00:00|634.2|633.4|635.6|635.4|638|637.8|634.2|633.2|896675
1654855200000|2022-06-10 10:00:00|635.8|635.6|633.8|633.6|637|636.6|633.2|632.8|1307648
1654858800000|2022-06-10 11:00:00|634|633.8|635.6|635.4|637|636.8|633.8|633.4|636546
1654862400000|2022-06-10 12:00:00|635.8|635.2|632.8|632.4|641.4|641|632.4|632.2|1834761
1654866000000|2022-06-10 13:00:00|632.6|632.2|623|622.8|634.4|634.2|623|622.6|3098769
1654869600000|2022-06-10 14:00:00|622.8|622.4|622.2|621.8|624.2|623.8|615|614.8|5043552
1654873200000|2022-06-10 15:00:00|623|622|620.8|620.4|623.8|623.6|619|618.6|1137391
1655103600000|2022-06-13 07:00:00|608.4|607.6|612.2|611.6|619.8|618.6|606|598.2|2950393
1655107200000|2022-06-13 08:00:00|612|611.8|610.8|610.4|615.2|614.8|610.2|610|861347
1655110800000|2022-06-13 09:00:00|610.6|610.2|614.6|614.4|615.4|615|610.4|610|969464
1655114400000|2022-06-13 10:00:00|614.8|614.6|613.4|613|618|617.6|613.4|613|774181
1655118000000|2022-06-13 11:00:00|613.6|613.2|611|610.6|616|615.6|610.4|610.2|1409259
1655121600000|2022-06-13 12:00:00|611.2|610.8|610.4|610.2|613.2|612.8|610.2|610|852826
1655125200000|2022-06-13 13:00:00|610.2|610|601.4|601|610.2|610|600.4|600.2|3649142
1655128800000|2022-06-13 14:00:00|601.2|600.8|599.2|598.8|603.4|603.2|596.4|596.2|4942434
1655132400000|2022-06-13 15:00:00|599|599|599.6|599.2|600|599.8|595.8|595.4|1611069
1655190000000|2022-06-14 07:00:00|602.6|601|596.8|596.4|603.6|603|589.6|589|2699287
1655193600000|2022-06-14 08:00:00|596.6|596.2|591.8|591.4|597.6|597.2|591.6|591.2|1256394
1655197200000|2022-06-14 09:00:00|591.6|591.2|581.8|581.6|592.2|592|581.8|581.6|2051587
1655200800000|2022-06-14 10:00:00|581.6|581.4|584|583.6|586.4|586.2|578.8|578.4|2291230
1655204400000|2022-06-14 11:00:00|584.2|583.8|587.4|587|589.8|589.4|582.8|582.4|1073876
1655208000000|2022-06-14 12:00:00|587.6|587.2|593.4|593|599.2|598.6|587.4|587|3380806
1655211600000|2022-06-14 13:00:00|593.2|592.8|597|596.6|597.8|597.4|589|588.8|3134751
1655215200000|2022-06-14 14:00:00|596.8|596.4|592.2|591.8|598|597.8|590.4|590|2517284
1655218800000|2022-06-14 15:00:00|592|592|591.6|591.2|593.4|593.2|590.6|590.4|929436
1655276400000|2022-06-15 07:00:00|598.4|594|588.4|588|600.6|600.2|582.8|582.4|2581185
1655280000000|2022-06-15 08:00:00|588.2|587.8|589.8|589.4|597.6|597.4|587.6|587|5586256
1655283600000|2022-06-15 09:00:00|589.6|589.2|588.4|588|590.8|590.6|585.8|585.6|1302418
1655287200000|2022-06-15 10:00:00|588.2|587.8|588.8|588.6|590.8|590.4|586.4|585.8|805495
1655290800000|2022-06-15 11:00:00|589|588.8|591.8|591.4|593.6|593.2|587.8|587.4|900116
1655294400000|2022-06-15 12:00:00|591.6|591.2|592|591.8|594|593.4|588.8|588.2|958785
1655298000000|2022-06-15 13:00:00|592.2|592|593.8|593.6|596.6|596.4|589.6|589.2|3195796
1655301600000|2022-06-15 14:00:00|594|593.8|591.8|591.6|595|594.8|590.2|590|3168988
1655305200000|2022-06-15 15:00:00|591.6|591.4|591|584|594.6|592.2|589.4|584|777809
1655362800000|2022-06-16 07:00:00|592.4|589.2|570|569.4|594.2|590.6|568.2|567.6|3881143
1655366400000|2022-06-16 08:00:00|569.8|569.2|570.8|570.4|573.8|573.4|569.2|569|1064709
1655370000000|2022-06-16 09:00:00|570.6|570.2|571.2|570.8|571.8|571.4|568.4|568|1541029
1655373600000|2022-06-16 10:00:00|571|570.6|567|566.6|573.2|572.8|566.8|566.6|1411521
1655377200000|2022-06-16 11:00:00|567.4|566.8|566.2|566|569.4|569|565.2|565|1539823
1655380800000|2022-06-16 12:00:00|566|565.8|567.8|567.4|569.6|569.2|565.8|565.4|1746907
1655384400000|2022-06-16 13:00:00|567.6|567.2|560.6|560.2|568.4|568.2|560.4|560|3080914
1655388000000|2022-06-16 14:00:00|560.4|560|559.4|559.2|562.2|561.8|557|556.6|3869123
1655391600000|2022-06-16 15:00:00|559.6|559.4|561.4|561|563.4|563.2|559.6|559.4|767918
1655449200000|2022-06-17 07:00:00|574|549.2|565.8|565.4|574|567|557.2|549.2|5359072
1655452800000|2022-06-17 08:00:00|565.4|565.2|573|572.8|574.8|574.4|565.4|565|1031151
1655456400000|2022-06-17 09:00:00|573.2|572.6|574.2|573.8|577.2|577|571.4|571|1612201
1655460000000|2022-06-17 10:00:00|574|574|572.4|572|575.8|575.4|571.2|570.8|612888
1655463600000|2022-06-17 11:00:00|572.2|571.8|578.6|578.2|581|580.6|571|570.8|1647535
1655467200000|2022-06-17 12:00:00|578.8|578.4|577|576.8|585|584.6|575.6|575.2|1374490
1655470800000|2022-06-17 13:00:00|576.8|576.6|575.6|575.2|578.6|578.4|571.6|571.2|1867753
1655474400000|2022-06-17 14:00:00|575.4|575|570.4|570|575.8|575.6|566.8|566.4|1940488
1655478000000|2022-06-17 15:00:00|570.2|570.2|571.2|570|571.6|571.4|569|568.8|410077
1655708400000|2022-06-20 07:00:00|650|574.6|575.6|575.2|650|577.6|566.8|566.4|1686583
1655712000000|2022-06-20 08:00:00|575.8|575.4|573.8|573.6|575.8|575.4|573|572.6|515100
1655715600000|2022-06-20 09:00:00|573.6|573.4|572.4|572.2|573.6|573.4|570.2|570|451958
1655719200000|2022-06-20 10:00:00|572.6|572.4|572.6|572.2|575.4|575|572.4|572|301556
1655722800000|2022-06-20 11:00:00|572.4|572.4|574.8|574.4|575.2|574.8|571.4|571|197232
1655726400000|2022-06-20 12:00:00|574.6|574.6|575.8|575.4|576|575.8|574|573.6|499222
1655730000000|2022-06-20 13:00:00|575.6|575.2|578|577.6|579.4|579.2|575.2|575|1029487
1655733600000|2022-06-20 14:00:00|577.8|577.4|578.4|578.2|580|579.6|577.4|577.2|573823
1655737200000|2022-06-20 15:00:00|578.2|578|577.6|577.4|579|578.8|577|576.8|291342
1655794800000|2022-06-21 07:00:00|584.8|581|587.4|587|590|589.8|580|579.8|1240184
1655798400000|2022-06-21 08:00:00|587.2|586.8|587.4|587|589.8|589.4|585|584.8|482726
1655802000000|2022-06-21 09:00:00|587.6|587.2|584.6|584.2|588.8|588.6|584.6|584.2|398594
1655805600000|2022-06-21 10:00:00|584.8|584.4|582.8|582.6|586|585.8|581.6|581.4|381145
1655809200000|2022-06-21 11:00:00|582.6|582.4|583|582.6|586.2|585.8|582|581.6|687189
1655812800000|2022-06-21 12:00:00|582.8|582.4|582|581.6|584.2|583.8|581.6|581.4|383478
1655816400000|2022-06-21 13:00:00|581.8|581.4|579.8|579.4|586.4|586.2|575|574.8|2739257
1655820000000|2022-06-21 14:00:00|579.6|579.2|580.4|580.2|583.6|583|578.8|578.6|2077415
1655823600000|2022-06-21 15:00:00|580.6|580|579.2|578.8|580.6|580.2|578.2|578|716000
1655881200000|2022-06-22 07:00:00|567.6|565|562.8|562.4|567.6|566|556.8|556.4|2095401
1655884800000|2022-06-22 08:00:00|562.6|562.6|564.6|564.2|565.2|564.8|560.6|560.2|960344
1655888400000|2022-06-22 09:00:00|564.4|564.4|564.2|563.8|565.4|565.2|562.2|561.8|371032
1655892000000|2022-06-22 10:00:00|564.4|564|566.6|566.4|568.4|568|563.8|563.6|654490
1655895600000|2022-06-22 11:00:00|566.8|566.6|569.2|569|570.4|570|566.8|566.4|573079
1655899200000|2022-06-22 12:00:00|569|568.8|570.8|570.4|570.8|570.6|566.6|566.4|588826
1655902800000|2022-06-22 13:00:00|570.6|570.2|570.8|570.4|572.2|572|567.6|567.2|1250224
1655906400000|2022-06-22 14:00:00|570.6|570.2|575.6|575.2|577.4|577.2|568.6|568.4|1656099
1655910000000|2022-06-22 15:00:00|575.4|575|574|573.8|575.4|575.2|572.4|572.2|489173
1655967600000|2022-06-23 07:00:00|573.6|571|561.2|560.8|574.4|573.8|560.6|560.4|833238
1655971200000|2022-06-23 08:00:00|561|560.6|563.8|563.4|564.6|564.4|560.4|560.2|555889
1655974800000|2022-06-23 09:00:00|563.6|563.6|563|562.8|566.6|566.4|561.6|561.2|402995
1655978400000|2022-06-23 10:00:00|563.2|563|561.8|561.6|565.2|564.8|558.8|558.4|1152228
1655982000000|2022-06-23 11:00:00|562|561.8|563.4|563|565.4|565|560.6|560.4|724625
1655985600000|2022-06-23 12:00:00|563.6|563.2|557.4|557.2|563.8|563.4|556.4|556|756060
1655989200000|2022-06-23 13:00:00|557.6|557.4|549.8|549.4|560|559.8|547.6|547.2|2113260
1655992800000|2022-06-23 14:00:00|549.8|549.6|547|546.8|550.8|550.4|545.6|545.2|2337042
1655996400000|2022-06-23 15:00:00|546.8|546.6|547|546.6|548.4|548.2|545.4|545|1062045
1656054000000|2022-06-24 07:00:00|548.8|547|553.4|553.2|553.8|553.4|545.8|545.4|1580548
1656057600000|2022-06-24 08:00:00|553.6|553|558.2|558|558.4|558|553.2|552.8|1062873
1656061200000|2022-06-24 09:00:00|558.4|558.2|562.4|562.2|562.4|562.2|557.4|557.2|1346087
1656064800000|2022-06-24 10:00:00|562.2|562|567.2|566.8|567.8|567.4|562.2|561.8|1708231
1656068400000|2022-06-24 11:00:00|567|566.6|564.4|564.2|567.8|567.6|563.6|563.4|1063142
1656072000000|2022-06-24 12:00:00|564.6|564|564|563.6|566.6|566.4|562.8|562.4|1017590
1656075600000|2022-06-24 13:00:00|564.2|563.8|569.4|569.2|572.6|572.4|562.4|562.2|2747509
1656079200000|2022-06-24 14:00:00|569.6|569.4|569.8|569.4|575|574.8|568.6|568.4|5349416
1656082800000|2022-06-24 15:00:00|569.6|569.6|569.8|562.4|571.2|570.8|568.6|562.4|1251780
1656313200000|2022-06-27 07:00:00|589.4|555.8|581.6|581.2|589.4|585|575|555.8|2276863
1656316800000|2022-06-27 08:00:00|581.4|581|576|575.6|583|582.6|574.6|574.4|1618138
1656320400000|2022-06-27 09:00:00|576.2|575.8|573.6|573.2|577.6|577.4|573.2|572.8|1382727
1656324000000|2022-06-27 10:00:00|573.8|573.4|576.6|576.4|577.4|577.2|573|572.8|851505
1656327600000|2022-06-27 11:00:00|576.4|576.2|574.4|574.2|576.8|576.4|573|572.8|1425768
1656331200000|2022-06-27 12:00:00|574.6|574.4|574.8|574.6|576.6|576.2|574|573.8|776130
1656334800000|2022-06-27 13:00:00|575|574.4|567.4|567.2|575.6|575.4|566.2|566|1609456
1656338400000|2022-06-27 14:00:00|567.6|567.4|572.8|572.6|573.6|573.4|565.4|565.2|1853916
1656342000000|2022-06-27 15:00:00|573|572.8|572|571.6|573.4|573.2|571|570.8|417232
1656399600000|2022-06-28 07:00:00|581|580.2|580.2|580|586.8|586|578.2|577.8|1973499
1656403200000|2022-06-28 08:00:00|580|579.8|580.2|580|582.6|582.2|578.6|578.2|465416
1656406800000|2022-06-28 09:00:00|580|579.8|579.2|579|582.8|582.6|578|577.6|480980
1656410400000|2022-06-28 10:00:00|579|578.8|580|579.6|580.8|580.4|578.4|578|345822
1656414000000|2022-06-28 11:00:00|579.8|579.8|578|577.6|580.8|580.4|577.4|577.2|361850
1656417600000|2022-06-28 12:00:00|577.8|577.8|576.8|576.6|579.8|579.4|576.4|576.2|710070
1656421200000|2022-06-28 13:00:00|577|576.8|582.2|582|584.6|584.2|574.4|574|2411002
1656424800000|2022-06-28 14:00:00|582.4|581.8|576.8|576.4|582.6|582.2|575|574.8|2222455
1656428400000|2022-06-28 15:00:00|576.6|576.2|573.8|569|577.2|577|572.4|569|664582
1656486000000|2022-06-29 07:00:00|565.6|562.8|562.8|562.4|567|566.4|560.8|560|1371161
1656489600000|2022-06-29 08:00:00|563|562.6|565.2|565|566|565.8|562.6|562.4|523892
1656493200000|2022-06-29 09:00:00|565|564.8|562.4|562.2|566.4|566.2|562.4|562|585785
1656496800000|2022-06-29 10:00:00|562.6|562.4|563.4|563|566.4|566.2|562.6|562.2|332563
1656500400000|2022-06-29 11:00:00|563.2|563.2|566|565.6|566|565.8|561.8|561.4|520293
1656504000000|2022-06-29 12:00:00|565.8|565.4|565|564.8|566.4|566|562|561.6|452575
1656507600000|2022-06-29 13:00:00|564.8|564.6|559.8|559.4|565.6|565.4|557|556.6|1733261
1656511200000|2022-06-29 14:00:00|559.6|559.2|560|559.6|562.4|562|557.8|557.4|1430215
1656514800000|2022-06-29 15:00:00|559.8|559.8|561.2|561|561.4|561.2|559.2|559|614120
1656572400000|2022-06-30 07:00:00|552|548.4|543.6|543.2|552|550.4|542.8|542.4|2739311
1656576000000|2022-06-30 08:00:00|543.8|543.4|542.6|542.2|546.4|546|538.4|538|1975411
1656579600000|2022-06-30 09:00:00|542.4|542|539|538.8|543|542.8|534.4|534.2|1997838
1656583200000|2022-06-30 10:00:00|538.8|538.6|538.8|538.4|539|538.8|536.6|536.2|630987
1656586800000|2022-06-30 11:00:00|538.6|538.2|538|537.8|538.6|538.2|535.8|535.6|446145
1656590400000|2022-06-30 12:00:00|538.2|537.6|542|541.6|545.2|544.8|537.8|537.6|876978
1656594000000|2022-06-30 13:00:00|541.8|541.4|535.4|535.2|544|543.8|534|533.8|2016189
1656597600000|2022-06-30 14:00:00|535.6|535|540|539.6|540.6|540.2|533.4|533|2207433
1656601200000|2022-06-30 15:00:00|539.8|539.4|540.6|540.2|542.6|542.4|539|538.8|1339087
1656658800000|2022-07-01 07:00:00|540|538|544.2|544|546|545.8|536.8|536|1629127
1656662400000|2022-07-01 08:00:00|544.4|544.2|548.6|548.2|550.4|550|541.8|541.6|729055
1656666000000|2022-07-01 09:00:00|548.8|548.4|548.6|548.4|551|550.6|547.4|547|579333
1656669600000|2022-07-01 10:00:00|548.8|548.6|542.4|542.2|549|548.8|542|541.8|487575
1656673200000|2022-07-01 11:00:00|542.6|542.4|541.4|541|543.2|543|540.4|540|296583
1656676800000|2022-07-01 12:00:00|541.2|540.8|543.2|542.8|544.2|543.8|540.8|540.4|720964
1656680400000|2022-07-01 13:00:00|543.4|543|548.2|547.8|550|549.8|541.2|540.8|1206390
1656684000000|2022-07-01 14:00:00|548.4|548|538.8|538.4|549.6|549.2|537|536.6|1897748
1656687600000|2022-07-01 15:00:00|538.6|538.2|542.6|542.2|543.4|543.2|538.2|538|499823
1656486000000|2022-06-29 07:00:00|565.6|562.8|562.8|562.4|567|566.4|560.8|560|1371161
1656489600000|2022-06-29 08:00:00|563|562.6|565.2|565|566|565.8|562.6|562.4|523892
1656493200000|2022-06-29 09:00:00|565|564.8|562.4|562.2|566.4|566.2|562.4|562|585785
1656496800000|2022-06-29 10:00:00|562.6|562.4|563.4|563|566.4|566.2|562.6|562.2|332563
1656500400000|2022-06-29 11:00:00|563.2|563.2|566|565.6|566|565.8|561.8|561.4|520293
1656504000000|2022-06-29 12:00:00|565.8|565.4|565|564.8|566.4|566|562|561.6|452575
1656507600000|2022-06-29 13:00:00|564.8|564.6|559.8|559.4|565.6|565.4|557|556.6|1733261
1656511200000|2022-06-29 14:00:00|559.6|559.2|560|559.6|562.4|562|557.8|557.4|1430215
1656514800000|2022-06-29 15:00:00|559.8|559.8|561.2|561|561.4|561.2|559.2|559|614120
1656572400000|2022-06-30 07:00:00|552|548.4|543.6|543.2|552|550.4|542.8|542.4|2739311
1656576000000|2022-06-30 08:00:00|543.8|543.4|542.6|542.2|546.4|546|538.4|538|1975411
1656579600000|2022-06-30 09:00:00|542.4|542|539|538.8|543|542.8|534.4|534.2|1997838
1656583200000|2022-06-30 10:00:00|538.8|538.6|538.8|538.4|539|538.8|536.6|536.2|630987
1656586800000|2022-06-30 11:00:00|538.6|538.2|538|537.8|538.6|538.2|535.8|535.6|446145
1656590400000|2022-06-30 12:00:00|538.2|537.6|542|541.6|545.2|544.8|537.8|537.6|876978
1656594000000|2022-06-30 13:00:00|541.8|541.4|535.4|535.2|544|543.8|534|533.8|2016189
1656597600000|2022-06-30 14:00:00|535.6|535|540|539.6|540.6|540.2|533.4|533|2207433
1656601200000|2022-06-30 15:00:00|539.8|539.4|540.6|540.2|542.6|542.4|539|538.8|1339087
1656658800000|2022-07-01 07:00:00|540|538|544.2|544|546|545.8|536.8|536|1629127
1656662400000|2022-07-01 08:00:00|544.4|544.2|548.6|548.2|550.4|550|541.8|541.6|729055
1656666000000|2022-07-01 09:00:00|548.8|548.4|548.6|548.4|551|550.6|547.4|547|579333
1656669600000|2022-07-01 10:00:00|548.8|548.6|542.4|542.2|549|548.8|542|541.8|487575
1656673200000|2022-07-01 11:00:00|542.6|542.4|541.4|541|543.2|543|540.4|540|296583
1656676800000|2022-07-01 12:00:00|541.2|540.8|543.2|542.8|544.2|543.8|540.8|540.4|720964
1656680400000|2022-07-01 13:00:00|543.4|543|548.2|547.8|550|549.8|541.2|540.8|1206390
1656684000000|2022-07-01 14:00:00|548.4|548|538.8|538.4|549.6|549.2|537|536.6|1897748
1656687600000|2022-07-01 15:00:00|538.6|538.2|542.6|542.2|543.4|543.2|538.2|538|499823
1656918000000|2022-07-04 07:00:00|549.2|534.8|548.8|548.4|549.2|548.8|544.4|534.8|1073847
1656921600000|2022-07-04 08:00:00|548.6|548.2|547.2|546.8|549.4|549.2|546.6|546.4|530466
1656925200000|2022-07-04 09:00:00|547.4|547|553.8|553.4|555|554.8|547|546.6|501233
1656928800000|2022-07-04 10:00:00|553.6|553.2|550.2|549.8|553.8|553.2|549.4|549.2|901025
1656932400000|2022-07-04 11:00:00|550.4|550|550.8|550.4|551.2|551|549|548.6|235346
1656936000000|2022-07-04 12:00:00|550.6|550.2|550.8|550.6|551.4|551|549|548.8|327973
1656939600000|2022-07-04 13:00:00|550.6|550.4|553.6|553.2|554|553.6|550.2|549.6|637878
1656943200000|2022-07-04 14:00:00|553.4|553|551.2|550.8|553.6|553.2|548.6|548.2|1338672
1656946800000|2022-07-04 15:00:00|551.4|551|550.6|550.2|552|551.8|550.6|550.2|507732
1657004400000|2022-07-05 07:00:00|557.2|556|550.4|550|560|559.6|549.8|549.6|1410526
1657008000000|2022-07-05 08:00:00|550.2|550.2|542.4|542.2|551|550.8|542|541.8|939223
1657011600000|2022-07-05 09:00:00|542.6|542.4|543.2|542.8|543.8|543.4|541.2|541|600441
1657015200000|2022-07-05 10:00:00|543|542.6|549.4|549.2|550.6|550.2|542.8|542.4|1368009
1657018800000|2022-07-05 11:00:00|549.6|549.4|542|541.8|550.2|549.8|541.8|541.6|461638
1657022400000|2022-07-05 12:00:00|542.2|542|532.4|532|542.4|542.2|531.6|531.2|1337795
1657026000000|2022-07-05 13:00:00|532.6|532.2|531.2|530.8|534|533.8|526.6|526.2|2370273
1657029600000|2022-07-05 14:00:00|531|530.4|534.6|534.2|537.2|536.8|530.4|530.2|2438607
1657033200000|2022-07-05 15:00:00|534.4|534|536|533|536|535.2|532.8|532.4|589420
1657090800000|2022-07-06 07:00:00|539|523.6|532.2|531.8|541.8|541.4|532|523.6|1776435
1657094400000|2022-07-06 08:00:00|532|532|527.6|527.4|532.2|532|527.6|527.4|633569
1657098000000|2022-07-06 09:00:00|527.4|527.2|534|533.6|534.8|534.4|526.6|526.4|797786
1657101600000|2022-07-06 10:00:00|534.2|533.8|532.4|532.2|536.2|536|531.4|531|629960
1657105200000|2022-07-06 11:00:00|532.2|532|531.6|531.4|533.4|533.2|530.4|530.2|410951
1657108800000|2022-07-06 12:00:00|531.8|531.2|531.8|531.6|534.4|534.2|530|529.8|539742
1657112400000|2022-07-06 13:00:00|532|531.8|531.8|531.4|536.2|535.8|530|529.8|2476592
1657116000000|2022-07-06 14:00:00|531.6|531.2|533.8|533.4|537.2|536.6|531|530.6|1669998
1657119600000|2022-07-06 15:00:00|533.6|533.6|532|531.8|533.8|533.6|531.4|531.2|674499
1657177200000|2022-07-07 07:00:00|535.8|534|535.4|535|538.4|538.2|531.4|531|1418877
1657180800000|2022-07-07 08:00:00|535.6|535.2|537|536.6|538.6|538.2|534.2|533.8|1087298
1657184400000|2022-07-07 09:00:00|536.8|536.4|536|535.6|539.6|539.2|535.4|535.2|1084953
1657188000000|2022-07-07 10:00:00|535.8|535.8|536|535.6|538|537.6|534.2|534|620900
1657191600000|2022-07-07 11:00:00|536.2|535.8|537.2|536.8|537.8|537.6|534.4|534.2|539992
1657195200000|2022-07-07 12:00:00|537.4|537|536.4|536|537.4|537|535.4|535|460708
1657198800000|2022-07-07 13:00:00|536.2|535.8|543.6|543.2|544.6|544.2|535.2|535|1959262
1657202400000|2022-07-07 14:00:00|543.4|543|543.6|543.4|544.8|544.6|538.4|538|2011837
1657206000000|2022-07-07 15:00:00|543.8|543.6|546.2|534.8|546.2|544.4|543|534.8|728956
1657263600000|2022-07-08 07:00:00|541.2|536.2|543|542.6|543|542.8|537|536.2|919083
1657267200000|2022-07-08 08:00:00|542.8|542.4|544.6|544.4|545.6|545.4|542.2|542|1130859
1657270800000|2022-07-08 09:00:00|544.8|544.6|546|545.6|546.6|546.2|542.2|542|1065798
1657274400000|2022-07-08 10:00:00|545.8|545.8|549.2|548.8|554.2|554|544.8|544.4|1266942
1657278000000|2022-07-08 11:00:00|549|548.6|551.8|551.6|552.8|552.6|548|547.6|417313
1657281600000|2022-07-08 12:00:00|552|551.4|550.2|550|552.6|552.2|546.8|546.6|965178
1657285200000|2022-07-08 13:00:00|550.4|549.8|546.4|546|553|552.8|545.4|545.2|1400757
1657288800000|2022-07-08 14:00:00|546.2|545.8|551.6|551.2|552.8|552.6|544|543.8|1640422
1657292400000|2022-07-08 15:00:00|551.8|551.4|552.8|552.6|552.8|552.6|551.6|551.2|615447
1657522800000|2022-07-11 07:00:00|538.2|537.2|543.6|543.4|543.8|543.6|533.2|532.4|1573690
1657526400000|2022-07-11 08:00:00|543.4|543.2|547|546.8|548.6|548.4|542.4|542|663909
1657530000000|2022-07-11 09:00:00|547.2|547|549.2|548.8|550.6|550.2|546.4|546.2|293022
1657533600000|2022-07-11 10:00:00|549.4|549|548.6|548.4|550.4|550|547.8|547.4|302367
1657537200000|2022-07-11 11:00:00|548.8|548.6|546.2|546|549|548.8|545|544.8|219001
1657540800000|2022-07-11 12:00:00|546.4|546.2|544.6|544.2|547.6|547.4|543.8|543.4|295472
1657544400000|2022-07-11 13:00:00|544.8|544.4|542.6|542|546|545.8|537|536.8|1242024
1657548000000|2022-07-11 14:00:00|542.4|542.2|538.8|538.6|544|543.6|538.8|538.4|673671
1657551600000|2022-07-11 15:00:00|538.6|538.4|539.2|538.8|540|539.6|538.6|538.2|617866
1657609200000|2022-07-12 07:00:00|536.6|533.6|535|534.6|536.6|536.2|531.8|531.4|1422996
1657612800000|2022-07-12 08:00:00|535.2|534.8|533.8|533.6|536.6|536|533.2|533|420546
1657616400000|2022-07-12 09:00:00|534|533.8|530.4|530.2|534.6|534.4|528.8|528.6|1214122
1657620000000|2022-07-12 10:00:00|530.6|530.4|529.2|529|533.4|533|529|528.8|748330
1657623600000|2022-07-12 11:00:00|529.4|528.8|533.8|533.4|534.6|534.2|529.2|528.8|779448
1657627200000|2022-07-12 12:00:00|534|533.6|533.8|533.6|535|534.6|531.6|531.4|308615
1657630800000|2022-07-12 13:00:00|534|533.8|541.4|541|543|542.8|533.4|533.2|1303268
1657634400000|2022-07-12 14:00:00|541.2|540.8|546.8|546.4|547.2|547|539.8|539.4|1801228
1657638000000|2022-07-12 15:00:00|547|546.6|550.2|547.2|550.2|549.6|546.4|546.2|640445
1657695600000|2022-07-13 07:00:00|562.4|530|537.8|537.4|562.4|538|531.6|530|2076794
1657699200000|2022-07-13 08:00:00|537.6|537.2|540|539.6|540.2|540|534.8|534.4|699803
1657702800000|2022-07-13 09:00:00|539.8|539.4|540.4|540.2|542|541.6|538.4|538|365037
1657706400000|2022-07-13 10:00:00|540.6|540|538.4|538.2|540.6|540.4|537.4|537|364926
1657710000000|2022-07-13 11:00:00|538.6|538|537.6|537.4|539.2|538.8|537|536.6|302714
1657713600000|2022-07-13 12:00:00|537.8|537.2|535.6|535.2|541|540.4|531.2|531|1347768
1657717200000|2022-07-13 13:00:00|535.4|535|530.6|530.2|536|535.6|530|529.8|2153173
1657720800000|2022-07-13 14:00:00|530.4|530|529.4|529.2|531|530.8|522.2|522|3491130
1657724400000|2022-07-13 15:00:00|529.6|529.4|531|530.6|533|532.8|529|528.8|998833
1657782000000|2022-07-14 07:00:00|531.8|527.2|531.6|531.2|535|534.4|528.6|527.2|1010398
1657785600000|2022-07-14 08:00:00|531.8|531|529.6|529.2|536.2|535.8|528.4|528|565749
1657789200000|2022-07-14 09:00:00|529.4|529.4|530|529.6|531.4|531|528.6|528.2|376669
1657792800000|2022-07-14 10:00:00|530.2|529.8|525.2|524.6|531.2|531|523.2|522.8|1005936
1657796400000|2022-07-14 11:00:00|525|524.8|523.4|523.2|526.2|525.8|521.8|521.4|825228
1657800000000|2022-07-14 12:00:00|523.6|523|521|520.6|525|524.8|520.4|520|1032358
1657803600000|2022-07-14 13:00:00|520.8|520.8|512.6|512.2|522.2|522|512|511.4|2401785
1657807200000|2022-07-14 14:00:00|512.4|512|510.2|510|512.6|512.2|508.6|508.2|2513310
1657810800000|2022-07-14 15:00:00|510.4|510.2|512.6|509.8|512.6|511.6|509.6|509.4|892772
1657868400000|2022-07-15 07:00:00|503.2|500.6|504.8|504.4|505.2|505|499|498.7|4312102
1657872000000|2022-07-15 08:00:00|505|504.6|507|506.6|509.4|509|504.2|503.8|2075416
1657875600000|2022-07-15 09:00:00|506.8|506.4|505.8|505.4|507.6|507.4|504|503.8|1319311
1657879200000|2022-07-15 10:00:00|505.6|505.2|509.8|509.4|509.8|509.4|503.4|503|1074025
1657882800000|2022-07-15 11:00:00|509.6|509.2|507.6|507.4|511|510.6|507.4|507|638106
1657886400000|2022-07-15 12:00:00|507.8|507.2|507.6|507.2|509.6|509.2|505.6|505.2|1025443
1657890000000|2022-07-15 13:00:00|507.4|507|504.4|504|510.2|510|502.4|502.2|1908914
1657893600000|2022-07-15 14:00:00|504.6|504.2|516|515.6|517.2|516.8|504.6|504.2|2586199
1657897200000|2022-07-15 15:00:00|515.8|515.8|517.4|514.8|518.2|517.8|515.6|514.8|563904
1658127600000|2022-07-18 07:00:00|680|507.4|533.8|533.4|680|535|527.4|507.4|3311672
1658131200000|2022-07-18 08:00:00|534|533.6|537|536.6|538|537.8|533.2|532.8|978948
1658134800000|2022-07-18 09:00:00|537.2|536.8|537.8|537.4|541|540.8|536.4|536.2|956545
1658138400000|2022-07-18 10:00:00|538|537.6|538.6|538.4|539.6|539.4|537.2|537|678421
1658142000000|2022-07-18 11:00:00|538.4|538.2|538.6|538.4|539|538.8|537.2|537|574552
1658145600000|2022-07-18 12:00:00|538.8|538.6|534.4|534|539|538.8|533.6|533.4|599789
1658149200000|2022-07-18 13:00:00|534.6|534.2|535|534.6|537.8|537.4|534.2|533.8|2332034
1658152800000|2022-07-18 14:00:00|534.8|534.4|535.6|535.4|535.8|535.6|531|530.8|1922016
1658156400000|2022-07-18 15:00:00|535.8|535.2|534.6|534.2|536.6|536.2|533.4|533.2|982261
1658214000000|2022-07-19 07:00:00|545.2|525.8|529.6|529.2|545.2|531.2|524.4|523.6|1543342
1658217600000|2022-07-19 08:00:00|529.8|529.4|533.8|533.4|534|533.6|529.6|529.2|638525
1658221200000|2022-07-19 09:00:00|533.6|533.6|536.8|536.4|537.6|537.2|533.6|533.4|667045
1658224800000|2022-07-19 10:00:00|536.6|536.6|539.8|539.6|542|541.6|536.6|536.4|885306
1658228400000|2022-07-19 11:00:00|539.6|539.4|541.6|541.2|541.8|541.6|538.4|538|847299
1658232000000|2022-07-19 12:00:00|541.4|541|541.6|541.2|542.2|542|540.8|540.6|623327
1658235600000|2022-07-19 13:00:00|541.8|541.4|541.6|541.4|543|542.8|539|538.8|2163947
1658239200000|2022-07-19 14:00:00|541.4|541.2|548.6|548.2|550.8|550.2|540.8|540.4|3525089
1658242800000|2022-07-19 15:00:00|548.8|548.4|549.2|549|550|549.8|548.8|548.2|937561
1658300400000|2022-07-20 07:00:00|553.8|552.4|548.6|548.2|554.2|553.6|548|547.8|1306620
1658304000000|2022-07-20 08:00:00|548.4|548|549.2|549|552|551.8|547.6|547.4|748393
1658307600000|2022-07-20 09:00:00|549|548.8|550.6|550.2|552|551.6|549|548.8|442596
1658311200000|2022-07-20 10:00:00|550.4|550.4|545.6|545.4|551.2|550.8|544.2|544|502861
1658314800000|2022-07-20 11:00:00|545.8|545.6|542.8|542.6|546.4|546.2|542|541.8|379274
1658318400000|2022-07-20 12:00:00|543|542.8|543.6|543.2|545.2|545|540|539.4|526367
1658322000000|2022-07-20 13:00:00|543.4|543|543.4|543|547.2|547|541.8|541.4|1348854
1658325600000|2022-07-20 14:00:00|543.2|543.2|547|546.8|548|547.6|542.4|542.2|1179345
1658329200000|2022-07-20 15:00:00|546.8|546.6|547.8|544.4|547.8|547.4|544.2|543.8|572769
1658386800000|2022-07-21 07:00:00|557.2|533|536.8|536.4|557.2|546.4|536.8|533|1872486
1658390400000|2022-07-21 08:00:00|537|536.6|535.8|535.4|537.4|537|531.6|531.2|1361543
1658394000000|2022-07-21 09:00:00|535.6|535.2|538.6|538.4|539.4|539.2|533.4|533|1010007
1658397600000|2022-07-21 10:00:00|538.4|538.2|540.4|540.2|542.4|542.2|537.8|537.6|422148
1658401200000|2022-07-21 11:00:00|540.6|540|541.6|541.2|542.6|542.2|539.4|539.2|395747
1658404800000|2022-07-21 12:00:00|541.4|541|546.6|546.2|550|549.6|539.4|538.6|1425345
1658408400000|2022-07-21 13:00:00|546.4|546|545|544.6|546.6|546.2|536.8|536.6|1662096
1658412000000|2022-07-21 14:00:00|544.8|544.4|546|545.6|546.6|546.2|539.2|538.8|3002905
1658415600000|2022-07-21 15:00:00|545.8|545.4|544.4|543.8|546|545.8|542.8|542.4|663780
1658473200000|2022-07-22 07:00:00|543|537.4|535.4|535|543|541.8|534.2|534|1350926
1658476800000|2022-07-22 08:00:00|535.2|535.2|535.2|534.8|538.2|538|533.6|533.2|1007194
1658480400000|2022-07-22 09:00:00|535|535|536.8|536.4|539.2|539|534.6|534.2|1000928
1658484000000|2022-07-22 10:00:00|537|536.6|536.8|536.6|538.2|538|535.2|535|594132
1658487600000|2022-07-22 11:00:00|536.6|536.4|537.4|537.2|538.4|538|536.2|536|500111
1658491200000|2022-07-22 12:00:00|537.6|537|537|536.8|539.6|539.4|536.2|536|1018032
1658494800000|2022-07-22 13:00:00|537.2|536.6|532.4|532.2|538.8|538.6|532.4|532.2|2771655
1658498400000|2022-07-22 14:00:00|532.6|532|533.6|533.2|534.6|534.4|530.4|530.2|1820602
1658502000000|2022-07-22 15:00:00|533.4|533.4|534.8|534.6|535.8|535.4|532.4|532|485951
1658732400000|2022-07-25 07:00:00|530.8|527|528.6|528|530.8|529|528.2|527|5249
1658736000000|2022-07-25 08:00:00|529.6|529.4|532.4|532|534.4|534|525.2|525|1160099
1658739600000|2022-07-25 09:00:00|534.4|534|535.4|535.2|538|537.6|533.2|533|431973
1658743200000|2022-07-25 10:00:00|535.2|535|536.8|536.4|536.8|536.6|534.6|534.2|288995
1658746800000|2022-07-25 11:00:00|536.6|536.2|536.4|536|538.2|538|535|534.8|1033401
1658750400000|2022-07-25 12:00:00|536.2|536.2|535.6|535.4|536.6|536.4|535|534.8|559793
1658754000000|2022-07-25 13:00:00|535.8|535.6|541.4|541|543|542.6|532.8|532.4|2128684
1658757600000|2022-07-25 14:00:00|541.2|540.8|538.2|537.8|542.6|542.4|536.2|536|2180300
1658761200000|2022-07-25 15:00:00|538|537.6|539|535|539|538.8|537.2|535|509259
1658818800000|2022-07-26 07:00:00|528.4|526.4|526.4|525.8|529.4|528.6|521.4|521.2|2650342
1658822400000|2022-07-26 08:00:00|526.2|525.6|527.4|527|527.8|527.6|523.8|523.6|884852
1658826000000|2022-07-26 09:00:00|527.6|527.2|527.4|527.2|529|528.6|525.8|525.6|473270
1658829600000|2022-07-26 10:00:00|527.2|527|524.8|524.6|530|529.8|522.4|522|893061
1658833200000|2022-07-26 11:00:00|524.6|524.4|524.8|524.4|526|525.6|523.4|523.2|417426
1658836800000|2022-07-26 12:00:00|524.6|524.2|524.6|524.2|525.2|524.8|523.6|523.4|574212
1658840400000|2022-07-26 13:00:00|524.4|524.4|520.6|520.2|524.6|524.4|518.4|518.2|2445784
1658844000000|2022-07-26 14:00:00|520.4|520|518.4|518.2|522|521.6|517|516.8|2186961
1658847600000|2022-07-26 15:00:00|518.2|518|517.8|517.6|518.4|518|516.2|516|642299
1658905200000|2022-07-27 07:00:00|527|515|524.4|523.8|528.4|527.2|511.6|510|4714489
1658908800000|2022-07-27 08:00:00|524.6|524|515.8|515.4|532|531.2|514.8|514.4|2311391
1658912400000|2022-07-27 09:00:00|515.6|515.2|520.2|519.6|521|520.4|509|508.4|1537314
1658916000000|2022-07-27 10:00:00|520|519.8|520|519.6|521.4|521|518.6|518.2|670867
1658919600000|2022-07-27 11:00:00|520.2|519.8|523.2|522.8|524.4|524|519.6|519.4|965289
1658923200000|2022-07-27 12:00:00|523.4|523|528.8|528.4|531.8|529.8|520.6|519.8|1710277
1658926800000|2022-07-27 13:00:00|529.2|528.6|532.6|531.8|534.4|534|525.2|525|2474674
1658930400000|2022-07-27 14:00:00|532.4|532|528.2|527.8|535.8|535.2|526|525.6|1722300
1658934000000|2022-07-27 15:00:00|528.4|528|524.6|524.2|528.4|528.2|524.2|524|798583
1658991600000|2022-07-28 07:00:00|535.8|529.4|537.6|537.2|538.8|538.6|530|529|5732229
1658995200000|2022-07-28 08:00:00|537.4|537|543.8|543.6|543.8|543.6|537|536.6|2494044
1658998800000|2022-07-28 09:00:00|544|543.8|547.6|547.2|548|547.6|543|542.6|2706731
1659002400000|2022-07-28 10:00:00|547.8|547|544.6|544.4|547.8|547.2|543.6|543.2|884659
1659006000000|2022-07-28 11:00:00|544.4|544.2|542.2|541.6|545.8|545.4|541.6|541.2|689164
1659009600000|2022-07-28 12:00:00|542|541.8|538.6|538|543|542.8|536.2|535.8|1271889
1659013200000|2022-07-28 13:00:00|538.4|538.2|538.4|538.2|543.8|543.4|538|537.6|1742824
1659016800000|2022-07-28 14:00:00|538.6|538.4|535.6|535.2|540|539.8|532.6|532.2|1938358
1659020400000|2022-07-28 15:00:00|535.8|535.4|535|534.6|537.8|537.2|534.8|534.4|589421
1659078000000|2022-07-29 07:00:00|550.6|544.4|549.2|548.8|550.6|549.2|545.2|544.4|2534191
1659081600000|2022-07-29 08:00:00|549|548.6|546.6|546.4|549.6|549.2|545.4|545|919483
1659085200000|2022-07-29 09:00:00|546.8|546.2|547.4|547.2|548.6|548.4|546|545.8|864862
1659088800000|2022-07-29 10:00:00|547.6|547.4|551.8|551.6|551.8|551.6|547|546.8|734278
1659092400000|2022-07-29 11:00:00|552|551.8|551.4|551|552.6|552.2|549.6|549.4|495229
1659096000000|2022-07-29 12:00:00|551.2|550.8|548.4|548|551.6|551.4|546.6|546.4|659315
1659099600000|2022-07-29 13:00:00|548.2|547.8|550.4|550|551|550.4|544|543.8|1577143
1659103200000|2022-07-29 14:00:00|550.2|550.2|557|556.6|558|557.6|550.2|549.8|2328514
1659106800000|2022-07-29 15:00:00|557.2|556.8|554.2|553.8|557.4|557.2|553.8|553.4|852848
1659423600000|2022-08-02 07:00:00|552.6|548|528.8|528.4|552.6|550|528.6|528.2|3266315
1659427200000|2022-08-02 08:00:00|528.6|528.2|521|520.6|530.2|529.8|518.8|518.4|2416787
1659430800000|2022-08-02 09:00:00|521.2|520.8|518.6|518.2|524|523.8|518.4|518|1589033
1659434400000|2022-08-02 10:00:00|518.4|518|517.4|517.2|518.6|518|514.4|514|1622751
1659438000000|2022-08-02 11:00:00|517.6|517|522.8|522.4|524.6|524.2|517.4|517|1298680
1659441600000|2022-08-02 12:00:00|523|522.6|522.6|522.4|524.2|524|522.2|522|467738
1659445200000|2022-08-02 13:00:00|522.8|522.6|522.2|522|527|526.8|521.2|521|1814032
1659448800000|2022-08-02 14:00:00|522.4|522.2|523.4|523|524.8|524.6|518.8|518.4|1614925
1659452400000|2022-08-02 15:00:00|523.6|523.2|520.4|520|523.6|523.4|520.2|520|488153
1659510000000|2022-08-03 07:00:00|509.8|507.4|514.8|514.4|515.8|515.6|505.4|505|2938828
1659513600000|2022-08-03 08:00:00|514.6|514.2|516|515.6|516.2|516|512.4|512|833733
1659517200000|2022-08-03 09:00:00|516.2|515.8|517.8|517.4|518|517.6|515.4|515|729331
1659520800000|2022-08-03 10:00:00|517.6|517.6|515.6|515.4|518.8|518.6|515.4|515|442910
1659524400000|2022-08-03 11:00:00|515.4|515.2|517.2|517|517.8|517.4|514.2|513.8|359971
1659528000000|2022-08-03 12:00:00|517.4|517.2|517|516.8|518.4|518.2|516.6|516.2|371982
1659531600000|2022-08-03 13:00:00|516.8|516.6|517.2|516.6|518|517.6|513.4|513.2|1085743
1659535200000|2022-08-03 14:00:00|517|516.8|520.4|520|520.8|520.6|516.2|516|1547578
1659538800000|2022-08-03 15:00:00|520.2|520.2|518.8|518.4|520.6|520.4|518.4|518.2|598019
1659596400000|2022-08-04 07:00:00|523.4|522|525.4|525|527.6|527.2|520.2|519.8|1118191
1659600000000|2022-08-04 08:00:00|525.2|525.2|529.6|529.2|529.6|529.4|524.8|524.4|723494
1659603600000|2022-08-04 09:00:00|529.4|529.4|530.8|530.4|531.8|531.4|528.2|528|524271
1659607200000|2022-08-04 10:00:00|530.6|530.6|536.8|536.4|537.6|537.4|530.6|530.4|1401012
1659610800000|2022-08-04 11:00:00|536.6|536.2|528.6|528.2|536.8|536.2|528.4|528.2|1226540
1659614400000|2022-08-04 12:00:00|528.8|528.4|526.6|526.2|529.4|529|525.8|525.6|494154
1659618000000|2022-08-04 13:00:00|526.8|526.4|530.4|530|531.6|531.4|524|523.8|1625895
1659621600000|2022-08-04 14:00:00|530.2|529.8|526.2|525.8|530.4|530|524|523.6|976931
1659625200000|2022-08-04 15:00:00|526.4|526|527.6|527.2|528.2|527.8|526|525.8|236687
1659682800000|2022-08-05 07:00:00|528.8|526.6|524|523.4|528.8|527.8|521.8|521.4|1341673
1659686400000|2022-08-05 08:00:00|523.8|523.6|523.6|523.2|526.4|526.2|522.2|522|545920
1659690000000|2022-08-05 09:00:00|523.4|523.4|523.6|523.2|525|524.8|521|520.8|926977
1659693600000|2022-08-05 10:00:00|523.8|523.4|522.6|522.4|524|523.6|522.4|522|200763
1659697200000|2022-08-05 11:00:00|522.8|522.6|524.4|524.2|524.4|524.2|522.4|522|244071
1659700800000|2022-08-05 12:00:00|524.6|524.4|523.2|522.8|526|525.6|522.4|522|603230
1659704400000|2022-08-05 13:00:00|523.4|523|526.6|526.2|527.6|527.4|521.2|521|1369034
1659708000000|2022-08-05 14:00:00|526.4|526|528.8|528.6|532.6|532.2|526.4|526|1495741
1659711600000|2022-08-05 15:00:00|529|528.4|527.8|523.6|531|528.8|526.4|523.6|432501
1659942000000|2022-08-08 07:00:00|540.8|499|529.6|529.2|540.8|531.2|527.4|499|970083
1659945600000|2022-08-08 08:00:00|529.4|529|526|525.6|529.4|529|525.2|525|445661
1659949200000|2022-08-08 09:00:00|525.8|525.8|526.6|526.4|527.2|527|523.6|523.4|350291
1659952800000|2022-08-08 10:00:00|526.4|526.2|527|526.8|528.2|527.8|526.4|526.2|280368
1659956400000|2022-08-08 11:00:00|527.2|527|527.6|527.4|528.4|528.2|526.6|526.4|301186
1659960000000|2022-08-08 12:00:00|527.4|527.2|532|531.6|532.8|532.6|527.2|527|611964
1659963600000|2022-08-08 13:00:00|532.2|531.8|536.4|536|538.4|538|530.2|530|2021091
1659967200000|2022-08-08 14:00:00|536.2|536.2|537|536.8|540.8|540.6|536.2|535.8|2020235
1659970800000|2022-08-08 15:00:00|537.2|537|536.4|536|538.4|538.2|535.8|535.6|502578
1660028400000|2022-08-09 07:00:00|537|533.8|530.8|530.6|537.2|536|530.8|530.6|1228498
1660032000000|2022-08-09 08:00:00|530.6|530.4|528.4|528.2|531.2|531|527.6|527.2|479756
1660035600000|2022-08-09 09:00:00|528.6|528.4|526.8|526.6|529.4|529.2|525.2|525|875460
1660039200000|2022-08-09 10:00:00|526.6|526.4|523.8|523.4|527.2|527|522.4|522.2|602717
1660042800000|2022-08-09 11:00:00|524|523.6|521.4|521|524.2|524|520.8|520.6|389940
1660046400000|2022-08-09 12:00:00|521.2|520.8|522.2|521.8|523|522.6|521.2|520.8|424081
1660050000000|2022-08-09 13:00:00|522|521.6|522|521.6|523.6|523.4|519.2|519|1526783
1660053600000|2022-08-09 14:00:00|521.8|521.4|519.6|519.4|525.6|525.4|519.4|519|1618517
1660057200000|2022-08-09 15:00:00|519.4|519.2|520.4|520.2|521.2|521|518.2|518|426517
1660114800000|2022-08-10 07:00:00|519|516.2|520.8|520.4|522.4|522|512.4|512|1527522
1660118400000|2022-08-10 08:00:00|520.6|520.2|520.4|520.2|521.4|521.2|519.4|519|463987
1660122000000|2022-08-10 09:00:00|520.6|520.4|518.4|518.2|522.8|522.4|517.4|517|514189
1660125600000|2022-08-10 10:00:00|518.6|518.4|517.2|516.8|518.6|518.4|516|515.8|394427
1660129200000|2022-08-10 11:00:00|517|516.6|517|516.8|517.6|517.4|516.4|516.2|157576
1660132800000|2022-08-10 12:00:00|517.2|517|520.6|520.2|525.6|525.2|517|516.6|1369115
1660136400000|2022-08-10 13:00:00|520.4|520|532.6|532|533.8|533.6|518.6|518.2|2615621
1660140000000|2022-08-10 14:00:00|532.8|532.2|531.8|531.6|535.6|535.2|529.2|528.8|2232902
1660143600000|2022-08-10 15:00:00|532|531.8|533|532.6|533|532.8|531.6|531.4|435809
1660201200000|2022-08-11 07:00:00|537.8|536|539.2|538.8|543|542.6|536.4|535.6|1565953
1660204800000|2022-08-11 08:00:00|539|538.6|539.6|539.2|539.6|539.4|536.2|535.8|856007
1660208400000|2022-08-11 09:00:00|539.4|539|536.4|536.2|539.8|539.4|535.8|535.6|436968
1660212000000|2022-08-11 10:00:00|536.6|536.4|537.6|537.2|537.8|537.6|535.2|535|308003
1660215600000|2022-08-11 11:00:00|537.4|537.4|537.6|537.4|538.8|538.6|536.8|536.6|307340
1660219200000|2022-08-11 12:00:00|537.8|537.6|540.2|539.8|540.6|540.2|537|536.6|461669
1660222800000|2022-08-11 13:00:00|540|540|543|542.8|543.6|543.2|538.4|538|1408502
1660226400000|2022-08-11 14:00:00|542.8|542.6|539|538.6|545|544.6|538.6|538.4|1735258
1660230000000|2022-08-11 15:00:00|539.2|538.8|537.2|536.8|539.4|539.2|537|536.4|711169
1660287600000|2022-08-12 07:00:00|545.4|539.8|545.8|545.4|547|546.8|540.8|539.8|1442848
1660291200000|2022-08-12 08:00:00|546|545.6|544|543.8|546.8|546.6|543.4|543.2|595888
1660294800000|2022-08-12 09:00:00|543.8|543.6|546|545.8|547.8|547.6|543.2|543|632174
1660298400000|2022-08-12 10:00:00|545.8|545.6|542.8|542.6|546|545.6|542.4|542.2|254391
1660302000000|2022-08-12 11:00:00|542.6|542.4|543.8|543.4|544.6|544.4|541.6|541.4|261488
1660305600000|2022-08-12 12:00:00|543.6|543.6|547.8|547.4|547.8|547.4|543.4|543|522067
1660309200000|2022-08-12 13:00:00|547.6|547.6|549|548.6|550.6|550.4|545|544.6|1401159
1660312800000|2022-08-12 14:00:00|548.8|548.4|546.8|546.4|549|548.8|546.2|546|1222603
1660316400000|2022-08-12 15:00:00|546.6|546.2|547.4|547.2|547.8|547.6|546.4|546.2|277606
1660546800000|2022-08-15 07:00:00|552.4|548|545.6|545.4|552.4|550.2|542.8|542.4|818676
1660550400000|2022-08-15 08:00:00|545.4|545.2|544.6|544.2|547.4|547.2|544|543.8|379609
1660554000000|2022-08-15 09:00:00|544.4|544|544.4|544.2|545.2|545|542.4|542.2|505218
1660557600000|2022-08-15 10:00:00|544.6|544.4|545.4|545.2|546|545.8|542.8|542.4|374513
1660561200000|2022-08-15 11:00:00|545.6|545.4|542.4|542|545.6|545.4|541.6|541.2|373735
1660564800000|2022-08-15 12:00:00|542.2|541.8|541.8|541.4|544|543.6|541.4|541.2|400729
1660568400000|2022-08-15 13:00:00|542|541.6|543.6|543.2|543.8|543.4|539.8|539.4|2080994
1660572000000|2022-08-15 14:00:00|543.4|543|541.8|541.6|543.4|543|538.8|538.6|1122286
1660575600000|2022-08-15 15:00:00|542|541.8|542.6|542.2|542.8|542.6|541.8|541.6|195046
1660633200000|2022-08-16 07:00:00|545|542|546.8|546.6|547|546.6|541.6|541.4|913020
1660636800000|2022-08-16 08:00:00|547|546.4|547.2|546.8|549.2|548.8|545.2|544.8|913767
1660640400000|2022-08-16 09:00:00|547.4|546.6|548.2|547.8|549|548.8|545.8|545.6|376135
1660644000000|2022-08-16 10:00:00|548.4|548|548.4|548.2|549|548.6|547.2|546.8|188369
1660647600000|2022-08-16 11:00:00|548.2|548|544.8|544.6|548.8|548.6|544|543.8|331744
1660651200000|2022-08-16 12:00:00|545|544.8|542.8|542.6|545.2|545|542.6|542.2|758657
1660654800000|2022-08-16 13:00:00|543|542.8|542.4|542.2|543.6|543.4|539.6|539.2|1428187
1660658400000|2022-08-16 14:00:00|542.2|542|542|541.8|543.2|543|539.8|539.6|1041986
1660662000000|2022-08-16 15:00:00|542.2|542|544.6|541.6|544.6|542.8|540.8|540.6|447890
1660719600000|2022-08-17 07:00:00|551.8|545.2|544.4|544|551.8|550.6|543.6|543.4|1412689
1660723200000|2022-08-17 08:00:00|544.2|543.8|540.8|540.6|545.2|544.8|540.6|540.4|816121
1660726800000|2022-08-17 09:00:00|540.6|540.4|537.8|537.6|541.6|541.4|537.4|537|716457
1660730400000|2022-08-17 10:00:00|537.6|537.4|532.2|532|537.6|537.4|531.6|531.4|1129358
1660734000000|2022-08-17 11:00:00|532.4|532.2|530.4|530.2|532.6|532.2|528|527.8|1164309
1660737600000|2022-08-17 12:00:00|530.6|530.4|525.6|525.4|530.8|530.6|525.6|525.4|689172
1660741200000|2022-08-17 13:00:00|525.8|525.2|525.4|525.2|527.2|527|522.4|522|1647775
1660744800000|2022-08-17 14:00:00|525.2|525|522.4|522.2|527.6|527.4|522|521.8|2134497
1660748400000|2022-08-17 15:00:00|522.6|522.4|523.6|520.4|523.6|523.4|521.6|520.4|484542
1660806000000|2022-08-18 07:00:00|522.8|510|524.2|524|526.2|525.8|519.6|510|1543218
1660809600000|2022-08-18 08:00:00|524.4|524.2|523|522.6|525.8|525.6|521.2|520.8|440626
1660813200000|2022-08-18 09:00:00|522.8|522.4|525.2|525|526.2|526|522.6|522.4|250054
1660816800000|2022-08-18 10:00:00|525.4|525.2|525|524.6|527.6|527.4|524.8|524.6|250191
1660820400000|2022-08-18 11:00:00|524.8|524.4|525.8|525.4|526.2|526|524|523.8|158373
1660824000000|2022-08-18 12:00:00|525.6|525.2|526.4|526.2|526.6|526.4|524.4|524|438891
1660827600000|2022-08-18 13:00:00|526.6|526|523.4|523|526.6|526.4|521|520.8|742404
1660831200000|2022-08-18 14:00:00|523.2|522.8|523.6|523.4|525.6|525.4|521.8|521.4|703740
1660834800000|2022-08-18 15:00:00|523.8|523.6|525|521.2|525|523.6|522|521.2|301588
1660892400000|2022-08-19 07:00:00|524.2|518|517.8|517.6|524.2|522.4|517.2|517|1043738
1660896000000|2022-08-19 08:00:00|517.6|517.4|516.2|515.8|519|518.8|513.8|513.6|926513
1660899600000|2022-08-19 09:00:00|516|515.6|515.2|514.8|518|517.6|514.4|514.2|809257
1660903200000|2022-08-19 10:00:00|515.4|515|514.8|514.4|517|516.8|514.2|514|427168
1660906800000|2022-08-19 11:00:00|515|514.6|516.4|516.2|516.4|516.2|514.8|514.4|281029
1660910400000|2022-08-19 12:00:00|516.6|516|517.8|517.4|519|518.8|516.4|516|606318
1660914000000|2022-08-19 13:00:00|517.6|517.2|510|509.8|518.2|517.8|508.8|508.4|1756291
1660917600000|2022-08-19 14:00:00|509.8|509.6|507|506.6|510.8|510.4|506.6|506.4|1587820
1660921200000|2022-08-19 15:00:00|507.2|506.8|506.4|505.6|507.2|507|504.6|504.4|894317
1661151600000|2022-08-22 07:00:00|510.4|506|498.1|497.7|510.4|506|496.2|496|3317158
1661155200000|2022-08-22 08:00:00|498.2|497.8|502.4|502.2|502.6|502.4|496.3|496|1616936
1661158800000|2022-08-22 09:00:00|502.2|502|501.8|501.6|502.6|502.4|499.2|499|639938
1661162400000|2022-08-22 10:00:00|501.6|501.4|499.3|499|503.6|503.2|499.2|499|623827
1661166000000|2022-08-22 11:00:00|499.4|499.1|498.4|498.1|500.2|500|497.8|497.6|590372
1661169600000|2022-08-22 12:00:00|498.3|498.2|500.6|500.4|500.8|500.6|497.7|497.5|1026284
1661173200000|2022-08-22 13:00:00|500.4|500.2|499.5|499.4|501.2|501|496.5|496.3|1758121
1661176800000|2022-08-22 14:00:00|499.6|499.3|498.8|498.7|500.2|500|496.3|496.1|1712090
1661180400000|2022-08-22 15:00:00|498.9|498.8|500|499.9|500.4|500.2|498.8|498.7|902479
1661238000000|2022-08-23 07:00:00|507.4|505.2|511.4|511|514.4|513.8|501.4|500.8|2407124
1661241600000|2022-08-23 08:00:00|511.6|511.2|511.8|511.6|513.8|513.6|509.6|509.2|1149780
1661245200000|2022-08-23 09:00:00|511.6|511.4|514|513.6|514.2|514|511|510.6|606666
1661248800000|2022-08-23 10:00:00|513.8|513.8|510|509.6|513.8|513.8|509.6|509.2|580084
1661252400000|2022-08-23 11:00:00|509.8|509.4|512|511.8|512|511.8|508|507.8|968337
1661256000000|2022-08-23 12:00:00|511.8|511.6|511.4|511|512.4|512|510.2|510|540125
1661259600000|2022-08-23 13:00:00|511.6|511.2|513.2|513|515|514.8|510.2|510|1428502
1661263200000|2022-08-23 14:00:00|513|512.8|511.6|511.4|515.4|515|511|510.6|1200323
1661266800000|2022-08-23 15:00:00|511.4|511.2|513.4|513|513.4|513.2|510.8|510.4|969346
1661324400000|2022-08-24 07:00:00|520|500|504.4|504.2|520|517.4|504.4|500|1805339
1661328000000|2022-08-24 08:00:00|504.6|504.4|508.6|508.2|509.4|508.8|504.6|504.4|432176
1661331600000|2022-08-24 09:00:00|508.4|508.4|506.2|506|510|509.8|505.6|505.2|482733
1661335200000|2022-08-24 10:00:00|506.4|505.8|507.2|507|508.6|508.2|506.2|505.8|512869
1661338800000|2022-08-24 11:00:00|507|506.8|508.8|508.6|510|509.8|507|506.8|270796
1661342400000|2022-08-24 12:00:00|509|508.8|507.6|507.4|509.4|509|506|505.6|568701
1661346000000|2022-08-24 13:00:00|507.4|507.2|511.8|511.6|512|511.6|506.6|506.4|1294955
1661349600000|2022-08-24 14:00:00|511.6|511.4|515.2|515|516.4|516|510.8|510.6|2251159
1661353200000|2022-08-24 15:00:00|515.4|515.2|516.4|516.2|517.4|517.2|514.8|514.6|867136
1661410800000|2022-08-25 07:00:00|521|498|522.4|522|526.2|526|520|498|1830521
1661414400000|2022-08-25 08:00:00|522.2|522.2|521.2|521|522.8|522.6|518.2|518|567496
1661418000000|2022-08-25 09:00:00|521.4|521.2|514.8|514.6|521.8|521.4|513.8|513.6|721221
1661421600000|2022-08-25 10:00:00|514.6|514.4|519.4|519.2|519.8|519.4|514.6|514.4|738564
1661425200000|2022-08-25 11:00:00|519.2|519|519.4|519|521.6|521.4|518.2|517.8|699721
1661428800000|2022-08-25 12:00:00|519.2|519.2|516.8|516.6|519.4|519.2|515.8|515.6|456454
1661432400000|2022-08-25 13:00:00|516.6|516.4|520.8|520.6|521|520.8|514.4|514.2|1462885
1661436000000|2022-08-25 14:00:00|521|520.8|524.2|523.8|526.4|526|520.4|520.2|2479092
1661439600000|2022-08-25 15:00:00|524|523.6|522.6|522.2|524|523.8|521.8|521.6|689986
1661497200000|2022-08-26 07:00:00|526.4|524.8|526.8|526.6|529|528.8|522.4|521.6|1302495
1661500800000|2022-08-26 08:00:00|527|526.8|525.6|525.2|527|526.8|523.8|523.6|667972
1661504400000|2022-08-26 09:00:00|525.4|525|525|524.6|526.4|526.2|523.6|523.4|359840
1661508000000|2022-08-26 10:00:00|524.8|524.4|523|522.8|525.4|525|521|520.8|394565
1661511600000|2022-08-26 11:00:00|523.2|522.6|523.4|523.2|523.6|523.4|521.2|521|382185
1661515200000|2022-08-26 12:00:00|523.2|523|524.2|524|524.6|524.4|522.8|522.6|454529
1661518800000|2022-08-26 13:00:00|524.4|524.2|523.2|522.8|528.2|528|520.4|520.2|1245981
1661522400000|2022-08-26 14:00:00|523.4|523|513.8|513.4|525.6|525.4|513.8|513.4|1903978
1661526000000|2022-08-26 15:00:00|513.6|513.2|511.6|511.2|513.8|513.6|511.2|511|623685
1661756400000|2022-08-29 07:00:00|509.2|506.2|508.8|508.4|511.2|511|505.2|504.2|1248155
1661760000000|2022-08-29 08:00:00|509|508.6|508.2|508|511|510.8|507.8|507.6|792011
1661763600000|2022-08-29 09:00:00|508.4|508.2|508.8|508.4|509.8|509.6|507|506.8|365542
1661767200000|2022-08-29 10:00:00|509|508.6|506.8|506.4|509.2|509|506.6|506.4|354220
1661770800000|2022-08-29 11:00:00|507|506.6|510.6|510.2|510.6|510.4|505.2|505|525025
1661774400000|2022-08-29 12:00:00|510.4|510|511.2|510.8|512.2|511.8|509|508.8|565443
1661778000000|2022-08-29 13:00:00|511|510.6|511.6|511.4|513.6|513.2|508.4|508.2|894565
1661781600000|2022-08-29 14:00:00|511.8|511.2|509.8|509.6|514.6|514.4|509.4|509|930012
1661785200000|2022-08-29 15:00:00|509.6|509.4|510|509.8|510.6|510.4|508.4|508.2|504382
1661842800000|2022-08-30 07:00:00|513.4|513.2|518.8|518.4|521.6|521.2|511.8|511.6|1200657
1661846400000|2022-08-30 08:00:00|518.6|518.6|520.8|520.6|522.2|522|518.4|518|840204
1661850000000|2022-08-30 09:00:00|521|520.8|523|522.6|523.8|523.6|519.4|519|589192
1661853600000|2022-08-30 10:00:00|522.8|522.4|522.8|522.4|523.8|523.6|520.6|520.4|454819
1661857200000|2022-08-30 11:00:00|522.6|522.6|523.4|523.2|526|525.8|522.2|522|722448
1661860800000|2022-08-30 12:00:00|523.6|523.4|519.4|519.2|525.8|525.4|519.4|519.2|625603
1661864400000|2022-08-30 13:00:00|519.2|519|516.2|516|521.8|521.4|515.8|515.4|995545
1661868000000|2022-08-30 14:00:00|516|515.8|512.2|511.8|516.6|516.4|509|508.6|1427222
1661871600000|2022-08-30 15:00:00|512|512|512.2|512|513.4|513.2|510|509.8|434406
1661929200000|2022-08-31 07:00:00|545|500|511|510.8|545|518|508.2|500|1125034
1661932800000|2022-08-31 08:00:00|510.8|510.6|514|513.8|515.6|515.2|510.4|510|400941
1661936400000|2022-08-31 09:00:00|514.2|513.6|511|510.8|514.6|514.2|510.6|510.4|570053
1661940000000|2022-08-31 10:00:00|511.2|511|511.4|511.2|514|513.8|509.6|509.2|908838
1661943600000|2022-08-31 11:00:00|511.6|511.4|509.4|509.2|511.8|511.6|508.8|508.6|417809
1661947200000|2022-08-31 12:00:00|509.6|509|511|510.8|511.8|511.4|508.8|508.4|457614
1661950800000|2022-08-31 13:00:00|511.2|511|508.2|508|513.2|513|507|506.6|1828776
1661954400000|2022-08-31 14:00:00|508|507.8|508.4|508|511.2|511|506|505.6|1569352
1661958000000|2022-08-31 15:00:00|508.2|507.8|507.2|506.8|508.2|507.8|505.8|505.6|665558
1662015600000|2022-09-01 07:00:00|504|502.6|500.2|499.9|504|503|497.2|497|2549940
1662019200000|2022-09-01 08:00:00|500.4|500|497.6|497.4|502|501.6|495.9|495.6|1083210
1662022800000|2022-09-01 09:00:00|497.5|497.3|499.3|499.1|500.4|500|496.7|496.6|823130
1662026400000|2022-09-01 10:00:00|499.2|499|498.2|497.9|499.6|499.3|496.2|496.1|605498
1662030000000|2022-09-01 11:00:00|498.1|498|499.9|499.7|500.8|500.6|497.7|497.5|515021
1662033600000|2022-09-01 12:00:00|500|499.8|499.5|499.3|501.8|501.6|499|498.8|421215
1662037200000|2022-09-01 13:00:00|499.4|499.2|493.8|493.6|500.8|500.4|492.8|492.7|2264312
1662040800000|2022-09-01 14:00:00|493.7|493.5|488.8|488.5|494.1|493.8|485.8|485.6|3735583
1662044400000|2022-09-01 15:00:00|488.7|488.4|489.6|486.6|489.6|489.1|487.8|486.6|1463332
1662102000000|2022-09-02 07:00:00|495.1|493.2|499.8|499.6|503.2|503|495|493.2|2235487
1662105600000|2022-09-02 08:00:00|499.7|499.5|498.2|498|500.6|500.2|496.3|496|825071
1662109200000|2022-09-02 09:00:00|498.3|497.9|497.9|497.7|498.6|498.3|496.3|496.1|533129
1662112800000|2022-09-02 10:00:00|498|497.8|499.6|499.4|500.2|499.8|496.8|496.6|382630
1662116400000|2022-09-02 11:00:00|499.5|499.3|499.2|499.1|500|499.9|496.8|496.6|465945
1662120000000|2022-09-02 12:00:00|499.3|499.2|503.8|503.4|504.4|504|499|498.8|1135195
1662123600000|2022-09-02 13:00:00|503.6|503.2|505.2|504.8|506.8|506.4|499.3|499.2|2023742
1662127200000|2022-09-02 14:00:00|505|505|515.8|515.6|516|515.8|504.2|504|3320267
1662130800000|2022-09-02 15:00:00|516|515.4|516|515.6|516.4|516.2|514.6|514.4|791476
1662361200000|2022-09-05 07:00:00|506.4|505.8|497.2|496.8|507.6|507|492.4|492|2376124
1662364800000|2022-09-05 08:00:00|497.1|496.7|497.9|497.8|499.2|499|494.8|494.5|456144
1662368400000|2022-09-05 09:00:00|497.8|497.7|501|500.8|501.2|501|497.1|496.9|773764
1662372000000|2022-09-05 10:00:00|501.2|501|497.7|497.5|501.6|501.4|497.7|497.5|426576
1662375600000|2022-09-05 11:00:00|497.6|497.4|496.2|495.9|497.9|497.7|493.7|493.5|578695
1662379200000|2022-09-05 12:00:00|496.1|496|497.7|497.5|497.7|497.5|493.2|493|658249
1662382800000|2022-09-05 13:00:00|497.8|497.6|500.6|500.4|500.6|500.4|497.6|497.4|662015
1662386400000|2022-09-05 14:00:00|500.8|500.2|499.3|499.2|500.8|500.2|497.8|497.6|928980
1662390000000|2022-09-05 15:00:00|499.2|499.1|499.5|499.2|500.6|500.4|499.2|498.9|691337
1662447600000|2022-09-06 07:00:00|503|498.9|509.2|508.8|512.6|512.2|501|498.9|1404741
1662451200000|2022-09-06 08:00:00|509|508.6|505.8|505.4|509.2|508.8|502.6|502.2|356335
1662454800000|2022-09-06 09:00:00|505.6|505.2|509.4|509|509.4|509|501.8|501.4|558516
1662458400000|2022-09-06 10:00:00|509.2|509.2|508.2|507.8|511|510.6|507|506.8|311670
1662462000000|2022-09-06 11:00:00|508|508|507.2|507|508.4|508.2|506.2|506|218090
1662465600000|2022-09-06 12:00:00|507|506.8|508.6|508.4|509.2|509|506.6|506.4|293502
1662469200000|2022-09-06 13:00:00|508.8|508.6|501.6|501.4|509.4|509.2|499.2|499.1|1388463
1662472800000|2022-09-06 14:00:00|501.8|501.2|502.2|501.8|502.6|502.2|496.3|496.1|1375960
1662476400000|2022-09-06 15:00:00|502|501.6|502.2|502|503.2|503|500.8|500.4|638814
1662534000000|2022-09-07 07:00:00|495.2|494|493.6|493.3|498|497.6|493.3|493|1254340
1662537600000|2022-09-07 08:00:00|493.5|493.2|495.5|495.3|498.6|498.3|492.9|492.8|691024
1662541200000|2022-09-07 09:00:00|495.4|495.2|494.9|494.6|495.5|495.4|492.5|492.3|892939
1662544800000|2022-09-07 10:00:00|494.8|494.7|496.2|495.9|497.6|497.2|493.8|493.6|282283
1662548400000|2022-09-07 11:00:00|496.1|496|493.5|493.2|496.4|496.2|493.1|493|411159
1662552000000|2022-09-07 12:00:00|493.4|493.1|492.8|492.5|493.7|493.6|489.5|489.3|863910
1662555600000|2022-09-07 13:00:00|492.7|492.4|491.8|491.5|495.9|495.7|491|490.7|1267741
1662559200000|2022-09-07 14:00:00|491.9|491.6|495.3|495.1|496|495.8|490.1|490|1410812
1662562800000|2022-09-07 15:00:00|495.4|495.2|497|496.8|497.3|497.2|494.5|494.3|327388
1662620400000|2022-09-08 07:00:00|503.2|500.4|503.2|502.8|503.6|503.4|496.5|496.2|2007588
1662624000000|2022-09-08 08:00:00|503|502.6|503.4|503.2|505.4|505.2|502.6|502.4|621164
1662627600000|2022-09-08 09:00:00|503.6|503|502|501.6|504|503.8|500.4|500.2|388131
1662631200000|2022-09-08 10:00:00|501.8|501.8|501.8|501.4|502|501.8|498.7|498.5|440780
1662634800000|2022-09-08 11:00:00|501.6|501.6|498.9|498.7|502.4|502.2|498|497.8|211241
1662638400000|2022-09-08 12:00:00|499|498.8|495.1|494.7|505|504.4|495|494.6|882163
1662642000000|2022-09-08 13:00:00|495|494.8|499.6|499.4|500.2|500|490.8|490.6|1663664
1662645600000|2022-09-08 14:00:00|499.7|499.3|504.4|504|505|504.8|497|496.7|1327465
1662649200000|2022-09-08 15:00:00|504.6|504.2|504.8|504.4|506.4|506|504.4|504|692298
1662706800000|2022-09-09 07:00:00|508|506.6|514.8|514.4|515|514.6|507.2|505|2521545
1662710400000|2022-09-09 08:00:00|514.6|514.2|514.8|514.4|517|516.8|513|512.8|863712
1662714000000|2022-09-09 09:00:00|514.6|514.6|511.8|511.6|515.4|515|511.2|511|451182
1662717600000|2022-09-09 10:00:00|512|511.8|515.4|515|516|515.8|510.8|510.6|389393
1662721200000|2022-09-09 11:00:00|515.2|515.2|514.8|514.4|516|515.6|513.2|513|497958
1662724800000|2022-09-09 12:00:00|514.6|514.2|515.2|515|516.6|516.2|514.4|514.2|368088
1662728400000|2022-09-09 13:00:00|515.4|515.2|519.6|519.2|519.6|519.4|515|514.8|1339218
1662732000000|2022-09-09 14:00:00|519.8|519.4|520.4|520|521.6|521.4|519|518.8|1067988
1662735600000|2022-09-09 15:00:00|520.2|519.8|518.8|518.4|520.2|520|517.6|517.4|403914