1580803200000|2020-02-04 08:00:00|679|675.8|680.4|680.2|684.4|684.2|677.2|675.6|314524
1580806800000|2020-02-04 09:00:00|680.2|680|679.8|679.6|682.6|682.4|679|678.6|388660
1580810400000|2020-02-04 10:00:00|680|679.8|680.2|680|681|680.8|678.6|678.2|318856
1580814000000|2020-02-04 11:00:00|680|679.8|680.4|680.2|684.4|684.2|680|679.8|333582
1580817600000|2020-02-04 12:00:00|680.8|679.4|680.6|680.4|683|682.8|679.8|679.4|270277
1580821200000|2020-02-04 13:00:00|680.8|680.6|681.2|680.8|681.8|681.6|679.4|679|226619
1580824800000|2020-02-04 14:00:00|681.4|681|683|682.6|684.2|683.8|679.4|679.2|778203
1580828400000|2020-02-04 15:00:00|683.2|682.8|682|681.8|684.8|684.6|680.4|680.2|758250
1580832000000|2020-02-04 16:00:00|682.2|682|684|683.6|684.2|684|681.8|681.4|335198
1580889600000|2020-02-05 08:00:00|683.8|679.8|684.4|683.8|689.6|688.8|678|677.2|423502
1580893200000|2020-02-05 09:00:00|684.6|683.6|686|685.8|687.2|687|683.6|683.2|244487
1580896800000|2020-02-05 10:00:00|685.8|685.6|687.6|687.4|688.4|688|685.6|685.2|163679
1580900400000|2020-02-05 11:00:00|687.8|687.2|683.2|682.8|688|687.6|683.2|682.8|201045
1580904000000|2020-02-05 12:00:00|683.6|683|685.8|685.4|685.8|685.4|682.6|682.4|212971
1580907600000|2020-02-05 13:00:00|685.6|685.2|685.6|685.2|686.4|686|684.4|684|290948
1580911200000|2020-02-05 14:00:00|685.8|685.4|686.4|686|688.8|688.4|685.2|685|455211
1580914800000|2020-02-05 15:00:00|686.6|686.2|684.6|684.2|687.4|687|683.8|683.4|469609
1580918400000|2020-02-05 16:00:00|684.4|684|684.4|684|686|685.6|683.6|683.4|309676
1580976000000|2020-02-06 08:00:00|690|686.6|702|701.8|702.2|702|689.4|686.6|828426
1580979600000|2020-02-06 09:00:00|701.8|701.6|700.8|700.2|703.4|703.2|697.6|697.2|6407784
1580983200000|2020-02-06 10:00:00|700.6|700|701.6|701.2|702.2|702|699.4|699|242175
1580986800000|2020-02-06 11:00:00|701.8|701.4|703.6|703|703.8|703.4|701.2|701|193172
1580990400000|2020-02-06 12:00:00|703.8|703.4|701|700.8|704.8|704.6|701|700.8|297378
1580994000000|2020-02-06 13:00:00|701.2|701|698.6|698.2|704.2|703.8|696.8|696.4|399715
1580997600000|2020-02-06 14:00:00|698.4|698|696|695.6|700.6|700.2|695.2|695|821017
1581001200000|2020-02-06 15:00:00|695.8|695.4|693.2|693|696.8|696.6|693.2|693|1658832
1581004800000|2020-02-06 16:00:00|693|692.8|693.4|693.4|694|693.8|692|691.6|414289
1581062400000|2020-02-07 08:00:00|694|692.6|694.8|694.4|696.2|695.8|691.8|691.4|163337
1581066000000|2020-02-07 09:00:00|695|694.6|688.2|687.6|695|694.6|687|686.4|199948
1581069600000|2020-02-07 10:00:00|688|687.8|688.8|688.4|690.2|689.8|686|685.6|414812
1581073200000|2020-02-07 11:00:00|688.6|688.2|688.8|688.2|691.2|690.8|688.4|688|136749
1581076800000|2020-02-07 12:00:00|688.6|688.4|689.8|689.4|691|690.8|688.6|688.4|126385
1581080400000|2020-02-07 13:00:00|689.6|689.6|688.6|688.2|692.2|691.6|687.8|687.2|169553
1581084000000|2020-02-07 14:00:00|688.8|688.4|686.4|686.2|690.6|690.2|686.2|686|355951
1581087600000|2020-02-07 15:00:00|686.2|686|686.6|686.4|688.6|688.4|686|685.8|486539
1581091200000|2020-02-07 16:00:00|686.4|686.2|687.4|687|688.2|687.8|686.2|686|304717
1581321600000|2020-02-10 08:00:00|686.4|682.6|685.6|685.2|688.2|687.6|681.2|679.8|175747
1581325200000|2020-02-10 09:00:00|685.8|685.4|684.4|684.2|688.4|688.2|684.4|684.2|142604
1581328800000|2020-02-10 10:00:00|684.2|684|689|688.6|689.2|689|683.8|683.6|196511
1581332400000|2020-02-10 11:00:00|689.2|688.8|690.4|690.2|691.2|690.6|689|688.6|119530
1581336000000|2020-02-10 12:00:00|692.6|690.4|689.8|689.6|692.6|691.2|689.2|688.8|192909
1581339600000|2020-02-10 13:00:00|689.6|689.4|688|687.6|690.6|690.2|687.8|687.4|154679
1581343200000|2020-02-10 14:00:00|687.8|687.8|692.2|691.8|692.2|691.8|687.2|686.8|331436
1581346800000|2020-02-10 15:00:00|692|691.6|690.6|690.4|692.2|691.8|689.6|689.4|261452
1581350400000|2020-02-10 16:00:00|690.8|690.6|692|691.8|692|691.8|690.6|690.4|2661720
1581408000000|2020-02-11 08:00:00|695|693.8|690|689.6|697.8|696.8|689.8|689.6|176118
1581411600000|2020-02-11 09:00:00|689.8|689.4|691.6|691.4|692|691.4|687.4|687|166967
1581415200000|2020-02-11 10:00:00|691.8|691.6|692.4|692.2|693.2|692.8|690.6|690.2|115834
1581418800000|2020-02-11 11:00:00|692.2|692|690.8|690.6|693.8|693.6|690.2|690|158422
1581422400000|2020-02-11 12:00:00|691.2|690.4|689|688.6|691.4|691.2|689|688.6|150746
1581426000000|2020-02-11 13:00:00|688.8|688.4|691|690.8|691.2|691|688.4|688.2|183785
1581429600000|2020-02-11 14:00:00|691.2|691.2|694.4|694|695.4|695|691.2|691.2|334584
1581433200000|2020-02-11 15:00:00|694.6|694.2|695.2|695|697|696.6|694.2|694|295965
1581436800000|2020-02-11 16:00:00|695|694.8|695.6|695.4|696|695.8|694.2|694|227355
1581494400000|2020-02-12 08:00:00|696.6|693.6|697.6|697.2|698.4|698.2|692.8|692.6|452983
1581498000000|2020-02-12 09:00:00|697.4|697.4|701.2|700.8|701.2|700.8|695|694.8|316038
1581501600000|2020-02-12 10:00:00|701|700.6|700.6|700.4|703|702.8|699.4|699.2|6409717
1581505200000|2020-02-12 11:00:00|700.8|700.6|697|696.8|701.6|701.2|696.8|696.4|182061
1581508800000|2020-02-12 12:00:00|697.2|697|697.6|697.4|698.8|698.6|696.6|696.4|1247362
1581512400000|2020-02-12 13:00:00|697.8|697.6|698.8|698.6|699.8|699.4|696.4|696.2|194026
1581516000000|2020-02-12 14:00:00|699|698.8|697.4|697|700.8|700.4|697|696.6|731473
1581519600000|2020-02-12 15:00:00|697.6|697.2|698|697.8|699.2|698.8|696.4|696.2|757617
1581523200000|2020-02-12 16:00:00|698.2|698|698.2|698|699|698.6|698|697.8|317448
1581580800000|2020-02-13 08:00:00|693|690.4|692.6|692|694.2|694|687|685.4|975933
1581584400000|2020-02-13 09:00:00|692.4|691.8|679.6|679.2|692.4|691.8|679.6|679.2|341571
1581588000000|2020-02-13 10:00:00|679.4|679|679|678.4|682.6|682.2|678.4|678.2|6308461
1581591600000|2020-02-13 11:00:00|679.2|678.6|678.6|678.2|681.2|681|674.4|674|1657675
1581595200000|2020-02-13 12:00:00|679|678.4|676.6|676.2|679.2|678.8|676|675.6|419234
1581598800000|2020-02-13 13:00:00|676.4|676|670.6|670.2|676.8|676.6|669.8|669.4|393743
1581602400000|2020-02-13 14:00:00|670.4|670|670.8|670.6|673|672.8|669|668.8|3823255
1581606000000|2020-02-13 15:00:00|671|670.4|676.2|676|676.6|676.4|670.2|669.8|991194
1581609600000|2020-02-13 16:00:00|676|675.8|670.4|670|677|676.8|670.2|670|637002
1581667200000|2020-02-14 08:00:00|673.8|671.4|670.2|669.8|678.4|676.8|664.4|664|1012340
1581670800000|2020-02-14 09:00:00|670|669.6|671|670.6|673.8|673.6|668.6|668.2|234121
1581674400000|2020-02-14 10:00:00|670.8|670.4|680.4|680|680.4|680|670.8|670.4|356228
1581678000000|2020-02-14 11:00:00|680.6|680.2|683.2|683|686.2|686|680|679.6|780789
1581681600000|2020-02-14 12:00:00|684.2|683.2|680|679.8|684.2|684|679.2|678.8|209321
1581685200000|2020-02-14 13:00:00|679.8|679.6|677.2|677|681.4|681.2|677.2|676.8|368047
1581688800000|2020-02-14 14:00:00|677.4|677.2|677.4|677.2|680.8|680.6|677.2|676.8|480063
1581692400000|2020-02-14 15:00:00|677.6|677.4|675.4|675.2|678.4|678.2|675.2|674.8|810017
1581696000000|2020-02-14 16:00:00|675.2|675|674.6|674.4|676.2|676|674.6|674.4|570683
1581926400000|2020-02-17 08:00:00|677.8|674.6|679|678.8|680|679.6|670.8|670|344355
1581930000000|2020-02-17 09:00:00|679.2|679|680.6|680.2|681.2|681|679|678.6|279456
1581933600000|2020-02-17 10:00:00|680.8|680.4|680|679.8|681.2|681|679.2|678.8|114602
1581937200000|2020-02-17 11:00:00|680.2|680|682.2|682|682.6|682.2|680.2|679.8|159944
1581940800000|2020-02-17 12:00:00|682|681|679.8|679.6|682|681.6|679.6|679.4|116086
1581944400000|2020-02-17 13:00:00|679.6|679.4|680.4|680.2|681|680.6|679.4|679.2|154837
1581948000000|2020-02-17 14:00:00|680.6|680|680.6|680.2|680.8|680.6|678.8|678.6|138934
1581951600000|2020-02-17 15:00:00|680.4|680|682.6|682.2|683.6|683.4|679|678.6|239403
1581955200000|2020-02-17 16:00:00|682.4|682.4|683.2|682.8|683.8|683.6|682.4|682.2|112771
1582012800000|2020-02-18 08:00:00|680.2|675.8|675.2|674.6|680.2|677.4|670.8|670.2|119587
1582016400000|2020-02-18 09:00:00|675|674.8|674|673.8|675.4|674.8|671.2|671|152718
1582020000000|2020-02-18 10:00:00|673.8|673.4|670.8|670.4|675|674.8|670.6|670.2|510126
1582023600000|2020-02-18 11:00:00|670.6|670.2|667.8|667.4|671.4|671|667|666.8|124401
1582027200000|2020-02-18 12:00:00|668|667|667.6|667|669|668.8|666.6|666|384670
1582030800000|2020-02-18 13:00:00|667.4|667.2|669|668.6|669|668.6|666.6|666|103941
1582034400000|2020-02-18 14:00:00|668.8|668.8|675.4|675|676|675.6|668.8|668.6|1217763
1582038000000|2020-02-18 15:00:00|675.2|674.8|672.6|672.4|675.4|675|671|670.8|2392243
1582041600000|2020-02-18 16:00:00|672.4|672.2|672.8|672.2|674.6|674.2|672|671.6|805297
1582099200000|2020-02-19 08:00:00|678.4|675.8|671.6|671|679.2|678.2|671.2|670.8|2226198
1582102800000|2020-02-19 09:00:00|671.8|671.2|670.6|670.2|672|671.6|667.6|667.2|146210
1582106400000|2020-02-19 10:00:00|670.4|669.8|670.6|670.2|670.6|670.2|667.8|667.6|162309
1582110000000|2020-02-19 11:00:00|670.4|670.4|671|670.8|672.2|671.8|667.6|667.4|125236
1582113600000|2020-02-19 12:00:00|671.4|670.6|662.4|662|671.4|670.8|658.8|658|658338
1582117200000|2020-02-19 13:00:00|662.6|662.2|657.8|657.4|663.6|663.2|657.6|657.2|712347
1582120800000|2020-02-19 14:00:00|657.6|657.2|659|658.6|661.2|661|654|653.8|6370285
1582124400000|2020-02-19 15:00:00|658.8|658.4|660.4|660.2|661.6|661.4|656|655.8|5958493
1582128000000|2020-02-19 16:00:00|660.6|660.4|661.2|660.8|662|661.8|660|659.8|558311
1582185600000|2020-02-20 08:00:00|666.4|663.8|666.8|666.6|670|669.6|661.8|661.2|507258
1582189200000|2020-02-20 09:00:00|666.6|666.4|665.6|665.4|668.6|668.4|664.8|664.6|529170
1582192800000|2020-02-20 10:00:00|665.4|665.2|666|665.6|666.8|666.4|664|663.4|379290
1582196400000|2020-02-20 11:00:00|665.8|665.4|665|664.6|667.4|667|664.8|664.4|281484
1582200000000|2020-02-20 12:00:00|664.8|664.4|666.2|666|666.6|666.2|664.4|664.2|245247
1582203600000|2020-02-20 13:00:00|666.4|666.2|669.2|669|671.4|670.8|666.4|666.2|555597
1582207200000|2020-02-20 14:00:00|669|668.8|673|672.8|674.6|674.4|668.6|668.4|1035993
1582210800000|2020-02-20 15:00:00|673.2|673|670.8|670.6|675.2|674.8|670.8|670.6|494819
1582214400000|2020-02-20 16:00:00|671|670.8|666.6|665.8|671.6|671.4|666.2|665.8|343176
1582272000000|2020-02-21 08:00:00|667.6|663.6|659.2|659|667.6|666.2|657.2|657|756277
1582275600000|2020-02-21 09:00:00|659.4|659.2|657.4|657|660.4|659.8|656|655.6|167143
1582279200000|2020-02-21 10:00:00|657.6|657.2|660.6|660.4|662.6|662|657|656.8|1293498
1582282800000|2020-02-21 11:00:00|660.8|660.6|660.4|660|662.2|661.8|659.8|659.6|763772
1582286400000|2020-02-21 12:00:00|660.2|660.2|657.2|657|662.4|661.8|656.4|656|322844
1582290000000|2020-02-21 13:00:00|657|656.8|657|656.8|659.8|659.2|656.6|656.4|166708
1582293600000|2020-02-21 14:00:00|657.2|657|651|650.6|657.6|657.4|648.8|648.6|1093832
1582297200000|2020-02-21 15:00:00|650.8|650.4|647.2|646.8|651.2|651|644|643.8|1528274
1582300800000|2020-02-21 16:00:00|647|647|648.6|648.2|649.2|649|647|646.8|526438
1582531200000|2020-02-24 08:00:00|634|631.2|619.2|618.8|634.2|633.2|614.6|614.4|1486118
1582534800000|2020-02-24 09:00:00|619.4|618.6|618.4|618|620.2|620|613.4|613.2|1110434
1582538400000|2020-02-24 10:00:00|618.2|618.2|615|614.8|619.8|619.6|615|614.6|460232
1582542000000|2020-02-24 11:00:00|615.2|615|618.2|617.8|618.4|618.2|615.2|615|446013
1582545600000|2020-02-24 12:00:00|618.4|618|617.8|617.4|620.6|620.4|617.2|617|334192
1582549200000|2020-02-24 13:00:00|617.6|617.2|617|616.6|619.2|619|616.2|616|627157
1582552800000|2020-02-24 14:00:00|616.8|616.8|620.8|620.4|620.8|620.6|614.6|614.2|543755
1582556400000|2020-02-24 15:00:00|620.6|620.2|625.6|625.2|625.8|625.6|619.2|619|1001324
1582560000000|2020-02-24 16:00:00|625.8|625.4|625.8|625.2|627.4|627.2|624.4|624.2|530497
1582617600000|2020-02-25 08:00:00|632.4|629.8|622.2|622|632.4|630.6|620.6|620|728489
1582621200000|2020-02-25 09:00:00|622.4|622.2|620.6|620.2|624.6|624.4|620|619.8|1029593
1582624800000|2020-02-25 10:00:00|620.4|620|622.2|621.6|622.6|622.4|618.8|618.6|872298
1582628400000|2020-02-25 11:00:00|622|622|618.2|618|623.4|623|618.2|618|440332
1582632000000|2020-02-25 12:00:00|620.2|617|621.6|621.4|622.8|622.4|617.2|616.8|253760
1582635600000|2020-02-25 13:00:00|621.4|621.2|621.8|621.4|622.2|622|617.4|617|692588
1582639200000|2020-02-25 14:00:00|621.6|621.2|620.6|620.2|623.6|623.2|619.4|619|669838
1582642800000|2020-02-25 15:00:00|620.4|620|612.2|611.8|621|620.6|611.4|611.2|881327
1582646400000|2020-02-25 16:00:00|612|612|610.8|610.4|612.6|612.4|609.6|609.2|1123357
1582704000000|2020-02-26 08:00:00|611.2|609.6|600.8|600.4|611.4|611|599.2|599|1195230
1582707600000|2020-02-26 09:00:00|600.6|600.2|604|603.2|608.4|608.2|596.6|596.2|862386
1582711200000|2020-02-26 10:00:00|604.2|603.4|603.6|603.2|609.2|608.8|603.4|603|771043
1582714800000|2020-02-26 11:00:00|603.8|603.4|606.8|606.6|609.2|608.8|603.6|603.2|380782
1582718400000|2020-02-26 12:00:00|607|606.4|609.2|608.8|610.6|610|606.6|606.2|1234630
1582722000000|2020-02-26 13:00:00|609|609|607.6|607.4|610.4|610.2|604|603.8|435609
1582725600000|2020-02-26 14:00:00|607.8|607.2|615|614.6|615.2|614.6|607.2|607|1529865
1582729200000|2020-02-26 15:00:00|614.8|614.4|617|616.6|620|619.6|613.6|613.4|1803543
1582732800000|2020-02-26 16:00:00|616.8|616.4|614.8|614.6|617.6|617.4|613|612.2|1039954
1582790400000|2020-02-27 08:00:00|603.6|600.2|609.2|608.6|612|611.2|597.4|596.4|1230680
1582794000000|2020-02-27 09:00:00|609|608.8|607|606.6|617|616|606.8|606.4|1028096
1582797600000|2020-02-27 10:00:00|607.2|606.8|597.4|597|607.6|607.2|595.8|595.6|549987
1582801200000|2020-02-27 11:00:00|597.2|597.2|597.8|597.4|598.4|598.2|594|593.6|698291
1582804800000|2020-02-27 12:00:00|598.2|597.6|597.4|597|598.2|597.8|594.2|593.8|590507
1582808400000|2020-02-27 13:00:00|597.6|597.2|593.4|593.2|598|597.6|592.6|592.2|928961
1582812000000|2020-02-27 14:00:00|593.6|593|592|591.8|595.2|594.8|590.2|590|1652797
1582815600000|2020-02-27 15:00:00|591.8|591.6|598|597.4|598.2|597.4|586.6|586|2478270
1582819200000|2020-02-27 16:00:00|597.8|597.2|594.8|594|599.2|598.6|594.4|593.8|869347
1582876800000|2020-02-28 08:00:00|624.8|620.2|619.8|618.8|641.6|638.8|615|613.8|4189771
1582880400000|2020-02-28 09:00:00|620|619|629|628.4|636.8|634.8|613|611.6|2455789
1582884000000|2020-02-28 10:00:00|629.2|628.6|639|638.6|643.4|642.8|627.6|627.2|2444575
1582887600000|2020-02-28 11:00:00|638.8|638.4|636.6|636|644.2|643.8|634.8|634.2|3371766
1582891200000|2020-02-28 12:00:00|637.8|635.2|640|639.4|642.4|642|631.4|630.8|2947741
1582894800000|2020-02-28 13:00:00|639.8|639|635.4|635|641|640.8|633.4|633|2617563
1582898400000|2020-02-28 14:00:00|635.6|635.2|633.2|633|643.4|643|631.8|631.2|5041807
1582902000000|2020-02-28 15:00:00|633.4|632.8|624|623.4|637.4|636.8|621.4|620.6|3554089
1582905600000|2020-02-28 16:00:00|623.8|623.2|625.6|625.6|627.6|627.4|620.2|620|2313777
1583136000000|2020-03-02 08:00:00|646.4|645.2|635.4|635|652|651|635|634.6|2141534
1583139600000|2020-03-02 09:00:00|635.6|635.2|631|630.6|638.6|638|628.8|628.4|1332791
1583143200000|2020-03-02 10:00:00|630.8|630.4|632.4|632|638.2|637.8|626.6|626|3098569
1583146800000|2020-03-02 11:00:00|632.6|632.2|624|623.6|635.4|635|623.2|622.6|1428524
1583150400000|2020-03-02 12:00:00|626.2|623.2|627|626.8|629|628.6|622.8|622.4|1591224
1583154000000|2020-03-02 13:00:00|627.2|626.6|626.2|625.6|627.2|626.8|621.6|621|839901
1583157600000|2020-03-02 14:00:00|626.4|625.8|613.4|613|628.4|628.2|612.8|612.4|1550623
1583161200000|2020-03-02 15:00:00|613.2|613.2|614|613.6|615.6|615.2|601.2|601|4526153
1583164800000|2020-03-02 16:00:00|613.8|613.8|615.6|615.2|616.6|616.2|612.6|612.2|1232411
1583222400000|2020-03-03 08:00:00|621.6|620|633|632.8|633.8|633.6|617.4|615.8|768224
1583226000000|2020-03-03 09:00:00|633.2|632.6|639.2|638.8|639.2|639|630.8|630.4|789987
1583229600000|2020-03-03 10:00:00|639|639|643.2|643|643.6|643.2|636.2|636|764384
1583233200000|2020-03-03 11:00:00|643.4|642.8|643.8|643.4|647.6|647.2|641.6|641.2|921944
1583236800000|2020-03-03 12:00:00|644|643.6|642.4|642.2|647.4|647|639.8|639.6|985714
1583240400000|2020-03-03 13:00:00|642.2|642|643.4|643|645|644.8|640.8|640.2|1220745
1583244000000|2020-03-03 14:00:00|643.2|642.8|639|638.6|645|644.8|637.6|637.2|915217
1583247600000|2020-03-03 15:00:00|639.2|638.8|643.6|643.2|649.6|649|639.2|638.6|1874262
1583251200000|2020-03-03 16:00:00|643.8|643.4|638.2|637.4|644.6|644.2|637.4|637|1079786
1583308800000|2020-03-04 08:00:00|641.6|637.8|627.8|627.4|641.6|638.6|627.6|627.2|520275
1583312400000|2020-03-04 09:00:00|628|627.6|626.8|626.4|629|628.8|623.2|622.8|768704
1583316000000|2020-03-04 10:00:00|626.6|626.2|625|624.8|626.8|626.4|623|622.8|567279
1583319600000|2020-03-04 11:00:00|624.8|624.6|628.2|627.8|629.6|629.2|624.2|624|503273
1583323200000|2020-03-04 12:00:00|628.4|627.6|623.8|623.6|628.4|627.6|623.2|622.8|700482
1583326800000|2020-03-04 13:00:00|624|623.8|620.6|620|624|623.8|619|618.6|747316
1583330400000|2020-03-04 14:00:00|620.4|619.8|612.2|611.8|621.8|621.4|611.6|611|1027874
1583334000000|2020-03-04 15:00:00|612.4|612.2|605.8|605.2|615.2|615|605.8|605.2|1261566
1583337600000|2020-03-04 16:00:00|605.6|605|608.6|607.4|608.6|607.8|604.4|604|987363
1583395200000|2020-03-05 08:00:00|614.4|610|584.2|583.4|614.6|611.8|583.2|582.8|1527953
1583398800000|2020-03-05 09:00:00|584|583.2|579.6|579.2|584|583.2|576.4|575.6|642620
1583402400000|2020-03-05 10:00:00|579.8|579.4|573.4|573.2|580|579.4|570.2|569.8|806066
1583406000000|2020-03-05 11:00:00|573.6|573.4|572.4|572|576.4|576.2|571.8|571.4|510693
1583409600000|2020-03-05 12:00:00|572.2|572.2|567.2|566.8|572.2|572.2|566|565.8|436450
1583413200000|2020-03-05 13:00:00|567.4|567|571|570.8|571.4|571.2|564.8|564.6|1073952
1583416800000|2020-03-05 14:00:00|571.2|571|574.8|574.4|575.8|575.4|571|570.8|1095689
1583420400000|2020-03-05 15:00:00|574.6|574.2|580.2|579.8|580.8|580.6|574.4|574.2|1888218
1583424000000|2020-03-05 16:00:00|580.4|580|588.2|587.6|588.6|588.4|580.2|579.8|1153163
1583481600000|2020-03-06 08:00:00|577.4|572.2|570.4|570|577.4|574|566|565.4|742954
1583485200000|2020-03-06 09:00:00|570.6|570.2|571.6|571.2|574.8|574|570.2|570|623360
1583488800000|2020-03-06 10:00:00|571.8|571.4|572.4|572|573.4|573|570.2|569.8|434773
1583492400000|2020-03-06 11:00:00|572.2|571.8|577|576.8|577.4|577.2|571.4|571.2|470641
1583496000000|2020-03-06 12:00:00|577.4|576.6|583.4|583|583.6|583.4|577.4|576.4|782240
1583499600000|2020-03-06 13:00:00|583.6|583.2|589.2|589|593.2|592.4|582.8|582.6|1694557
1583503200000|2020-03-06 14:00:00|589|588.8|588.8|588.4|590.4|589.8|584|583.6|1325009
1583506800000|2020-03-06 15:00:00|589|588.6|595.6|595.4|597.8|597.4|588.8|588.4|2388725
1583510400000|2020-03-06 16:00:00|595.4|595.2|591.6|590.8|596.8|596.4|590.4|590.2|1828184
1583740800000|2020-03-09 08:00:00|561.6|557.6|561.4|561.2|566.6|565.2|551.4|551|1863957
1583744400000|2020-03-09 09:00:00|561.6|561|573.8|573.4|579.4|578.8|561|560.8|1724979
1583748000000|2020-03-09 10:00:00|574|573.6|576|575.6|576.4|576|570|569.6|802811
1583751600000|2020-03-09 11:00:00|575.8|575.4|568.2|567.6|576.8|576.6|567.2|566.4|889023
1583755200000|2020-03-09 12:00:00|568|566.4|558|557.4|569.8|569.4|557.6|557.4|851103
1583758800000|2020-03-09 13:00:00|558.2|557.6|563.8|563.4|565|564.4|552.6|552.2|1054714
1583762400000|2020-03-09 14:00:00|564|563.2|568.8|568.4|575.6|575|562.8|562.2|1268013
1583766000000|2020-03-09 15:00:00|568.6|568.2|575.4|574.8|576|575.6|566.2|565.8|2609930
1583769600000|2020-03-09 16:00:00|575.2|574.6|572.4|572.4|578.6|578.2|572.2|571.8|1200796
1583827200000|2020-03-10 08:00:00|570|568.2|582|581.2|584.4|584.2|560.4|558.4|1421112
1583830800000|2020-03-10 09:00:00|582.2|581.4|585|584.8|586.2|586|578.8|578|1375990
1583834400000|2020-03-10 10:00:00|584.8|584.6|581.8|581.4|585.6|585.2|579.8|579.4|793575
1583838000000|2020-03-10 11:00:00|581.6|581.2|574.2|573.8|583.4|583|574.2|573.8|578614
1583841600000|2020-03-10 12:00:00|574.4|574|570.6|569.8|575.6|575.2|564|563.4|1315757
1583845200000|2020-03-10 13:00:00|570.4|570|564.4|563.8|572.2|571.8|563.6|562.8|657241
1583848800000|2020-03-10 14:00:00|564.6|564|554.8|554.4|569.4|569|551.6|551.2|745160
1583852400000|2020-03-10 15:00:00|555.2|554.2|554|553.4|560.8|560.2|550.6|550.2|3685242
1583856000000|2020-03-10 16:00:00|554.2|553.6|555.6|555|563|562.8|554.2|553.6|1109362
1583913600000|2020-03-11 08:00:00|564|562.2|556.2|555.8|566.2|564.6|550.4|549.8|981433
1583917200000|2020-03-11 09:00:00|556.4|556|544.8|544.4|557.2|557|542.2|541.6|757239
1583920800000|2020-03-11 10:00:00|544.6|544.2|535.4|535|544.8|544.6|532.6|531.8|1042292
1583924400000|2020-03-11 11:00:00|535.2|534.8|540.8|540.2|541.4|541|535|534.6|844332
1583928000000|2020-03-11 12:00:00|540.6|540.4|538.6|538.2|547.8|547.4|538|537.6|772790
1583931600000|2020-03-11 13:00:00|538.4|538|548.2|547.8|549.4|549.2|538.2|538|962528
1583935200000|2020-03-11 14:00:00|548|547.6|543.8|543.2|549|548.6|542.4|542.2|1477954
1583938800000|2020-03-11 15:00:00|544|543.4|536.2|535.8|545.6|545.4|536.2|535.8|1312431
1583942400000|2020-03-11 16:00:00|536|535.6|535.6|534.8|541.6|541.4|534.4|534.2|636014
1584000000000|2020-03-12 08:00:00|452.9|452.8|484.1|483.1|496|494.3|452.2|450.8|1977430
1584003600000|2020-03-12 09:00:00|484|483|471.8|471.3|486.5|486|471.3|470.7|1357591
1584007200000|2020-03-12 10:00:00|471.7|471|480.5|480.2|481|480.5|470.3|470.2|3557349
1584010800000|2020-03-12 11:00:00|480.4|480|483.2|483.1|483.9|483.7|478.7|478.5|884284
1584014400000|2020-03-12 12:00:00|483.7|483.2|479.6|478.9|488.8|487.8|478.3|477.9|1457029
1584018000000|2020-03-12 13:00:00|479.2|478.8|483.3|482.6|483.3|482.6|470.1|470|2747889
1584021600000|2020-03-12 14:00:00|483.7|482.7|480.1|480|489|488.1|476.9|475.7|2026337
1584025200000|2020-03-12 15:00:00|480.2|479.9|461.9|461.3|481.1|480.6|460.6|460.4|2804156
1584028800000|2020-03-12 16:00:00|461.8|461.2|456.6|456|461.8|461.4|453.4|453.2|4457285
1584086400000|2020-03-13 08:00:00|473.8|470.8|459|457.9|478.3|478.1|457.8|456.6|2177296
1584090000000|2020-03-13 09:00:00|459.1|458|474.3|473.6|475.2|474.5|455.5|455|1687325
1584093600000|2020-03-13 10:00:00|474.4|473.7|474.3|473.7|481|480.3|472.6|472.3|765207
1584097200000|2020-03-13 11:00:00|473.8|473.6|486.2|485.5|487.4|487.3|473.7|473.4|657186
1584100800000|2020-03-13 12:00:00|486.4|484.7|494.1|493.7|495.9|495.6|485.7|484.7|591079
1584104400000|2020-03-13 13:00:00|494.2|493.8|485.8|485.1|499|498.3|485.6|485|1813907
1584108000000|2020-03-13 14:00:00|485.7|485.2|483|482.3|493.7|492.8|481.6|481|2453574
1584111600000|2020-03-13 15:00:00|482.9|482.4|465|464.3|486.2|485.7|456.8|456.3|2486815
1584115200000|2020-03-13 16:00:00|465.2|464.4|476.2|475|476.7|475.5|459.3|459|1528550
1584345600000|2020-03-16 08:00:00|454.5|445.3|406.8|404.5|454.5|451.2|406.8|404.4|1071803
1584349200000|2020-03-16 09:00:00|348.5|347.5|412.7|412|420.4|419.3|347.6|346.5|3465834
1584352800000|2020-03-16 10:00:00|412.5|411.9|400.7|400.2|412.7|411.9|397.1|396.2|1489060
1584356400000|2020-03-16 11:00:00|400.8|400.3|386.5|385.9|403.7|403.2|382.1|381.3|800748
1584360000000|2020-03-16 12:00:00|386.6|385.8|394.5|393.9|396.1|395.7|382.2|381.7|843417
1584363600000|2020-03-16 13:00:00|394.6|393.8|403.9|403.2|404|403.2|389.4|388.8|720674
1584367200000|2020-03-16 14:00:00|403.7|403.3|419.8|419.5|423.4|422.9|394.7|394.3|4463882
1584370800000|2020-03-16 15:00:00|419.9|419.6|442|441.6|446.4|445.6|418.1|417.7|2629143
1584374400000|2020-03-16 16:00:00|441.7|441.5|427.9|426.4|445.5|445.2|427.2|426.4|1259233
1584432000000|2020-03-17 08:00:00|449|443|393.7|393.5|449.2|447.9|393.7|393.5|807515
1584435600000|2020-03-17 09:00:00|394|393.7|390.4|389.3|403.7|400.3|385.8|385|930728
1584439200000|2020-03-17 10:00:00|391|389.4|395.9|395.3|402.3|400.9|388.5|388|1022570
1584442800000|2020-03-17 11:00:00|395.7|395.1|387.4|387.2|395.7|395.1|386.1|385.6|1349933
1584446400000|2020-03-17 12:00:00|387.8|387.3|393.8|393.2|396.3|395.8|387.4|387.2|1782442
1584450000000|2020-03-17 13:00:00|393.9|393.3|376|375|394.8|394.4|376|375|1424706
1584453600000|2020-03-17 14:00:00|375.9|375.1|387.5|387.1|387.7|387.1|373|371.8|2164326
1584457200000|2020-03-17 15:00:00|387.7|387.3|390.8|390.3|395.4|394.8|383.3|382.8|1934277
1584460800000|2020-03-17 16:00:00|390.9|390.4|387.9|386.8|392.1|391.7|386.5|386.3|3882026
1584518400000|2020-03-18 08:00:00|378.6|370.6|318.2|317.1|378.6|373.8|312.6|312|2654049
1584522000000|2020-03-18 09:00:00|318.1|317|333.9|332.7|339.6|338.5|316.5|315.3|2171341
1584525600000|2020-03-18 10:00:00|333.7|332.6|338.4|337.7|343.3|342.2|329.8|328.9|2483279
1584529200000|2020-03-18 11:00:00|338.5|337.6|327.5|326.6|343.3|342.4|324.1|322.8|1576712
1584532800000|2020-03-18 12:00:00|326.4|324.5|331.2|330.5|332.4|331.5|316.2|315.2|2856983
1584536400000|2020-03-18 13:00:00|330.9|330.4|334.7|334|336.8|336.3|326.6|325.6|2030553
1584540000000|2020-03-18 14:00:00|334.6|333.9|337.9|337.4|340|339.7|329.7|329.2|3013393
1584543600000|2020-03-18 15:00:00|337.8|337.3|340.8|340.5|341.6|341|317.3|315.8|4694061
1584547200000|2020-03-18 16:00:00|341|340.6|339.9|338.7|343.3|342.9|331.6|330.6|1661298
1584604800000|2020-03-19 08:00:00|347.6|338.6|349.5|348.6|360.4|359.4|342.6|338.6|950324
1584608400000|2020-03-19 09:00:00|349.4|348.5|349.9|348.2|354.5|352.9|341.8|340.7|1424236
1584612000000|2020-03-19 10:00:00|349.8|348.3|333.1|331.9|350|348.3|327.7|327.1|956408
1584615600000|2020-03-19 11:00:00|332.9|332.1|330.7|328.3|338.9|338.8|324|321.8|668831
1584619200000|2020-03-19 12:00:00|327.9|328.2|319.2|318.3|332.7|331|306.8|305|2131719
1584622800000|2020-03-19 13:00:00|319.1|318.5|327.8|326.4|331.4|330|315.4|313.9|1091208
1584626400000|2020-03-19 14:00:00|326.3|326.3|358.8|356.7|367.6|366.2|319.9|319.3|2753869
1584630000000|2020-03-19 15:00:00|358.7|357.6|366.1|364.4|375|373.5|358|356.6|2717533
1584633600000|2020-03-19 16:00:00|366|364.8|363.9|361.6|368.2|366.6|357.6|356.3|1327044
1584691200000|2020-03-20 08:00:00|379|377.4|365.8|363.5|385.2|382.9|345|344.4|1378284
1584694800000|2020-03-20 09:00:00|365.9|363.6|369.6|368.7|374.4|373.3|355.1|351.7|1268816
1584698400000|2020-03-20 10:00:00|369.4|368.6|367.2|366.5|374.9|373.4|363.6|362.4|1712619
1584702000000|2020-03-20 11:00:00|367.1|366.4|353.7|352.5|367.1|366.7|350.6|350|1161186
1584705600000|2020-03-20 12:00:00|359.1|352|353.4|352.6|365.9|363.9|351.7|350.3|1023238
1584709200000|2020-03-20 13:00:00|353.3|352.5|363.1|361.8|363.6|362.5|350.7|350|1957074
1584712800000|2020-03-20 14:00:00|363|361.9|361.8|360.8|365.3|364.5|356.5|355.5|1082843
1584716400000|2020-03-20 15:00:00|361|360.9|361.7|361|370.5|370|360.5|359.6|2012845
1584720000000|2020-03-20 16:00:00|361.8|361.3|357.4|356|364.4|364|356.3|355.6|3311741
1584950400000|2020-03-23 08:00:00|337.3|336.9|325.5|325|344.8|344.1|319.1|317.5|3153015
1584954000000|2020-03-23 09:00:00|325.6|325.1|331.1|331|333.3|331.6|324.1|323.1|2317160
1584957600000|2020-03-23 10:00:00|331.2|330.4|327.2|327|337.5|335.9|325.1|324.4|3727857
1584961200000|2020-03-23 11:00:00|327.1|326.7|328.5|328.1|333.2|331.6|326.1|325.1|3066369
1584964800000|2020-03-23 12:00:00|329.5|328.4|330.8|330|340.4|339.4|328.5|328|1988716
1584968400000|2020-03-23 13:00:00|330.4|330.2|315.1|315|333.3|332.7|309.4|308.3|3811218
1584972000000|2020-03-23 14:00:00|315.2|314.8|312.3|311.5|315.6|315.4|300.4|300|11575192
1584975600000|2020-03-23 15:00:00|312.2|311.8|328.6|328.3|329.1|328.5|309.9|309.4|3402251
1584979200000|2020-03-23 16:00:00|328.7|328.4|334.4|332.8|334.4|333.1|328.5|328.3|1293511
1585036800000|2020-03-24 08:00:00|352.1|346.6|338.9|337.9|357|352.1|323.4|322|2878452
1585040400000|2020-03-24 09:00:00|338.8|337.8|342|341.4|345.5|344|336.2|335.1|2332522
1585044000000|2020-03-24 10:00:00|341.9|341.3|345.9|345|352.1|351.2|339.7|339.3|1189494
1585047600000|2020-03-24 11:00:00|346.1|345.1|343.2|342.4|349.6|349|341.2|340.4|827060
1585051200000|2020-03-24 12:00:00|344.6|340.3|347.7|346.9|355.6|354.6|343.4|340.3|2010110
1585054800000|2020-03-24 13:00:00|347.9|347|347|346.2|352|350.6|344|343.4|2456131
1585058400000|2020-03-24 14:00:00|347.3|346.3|347.7|347.3|349.8|349.3|345|344.2|1515285
1585062000000|2020-03-24 15:00:00|347.6|347.4|351.1|350.4|353.9|351.8|345.8|345|1531602
1585065600000|2020-03-24 16:00:00|351.2|350.5|349.2|348.3|355|354.7|346.9|346.4|1238680
1585123200000|2020-03-25 08:00:00|365|359.7|370.2|368.3|391.3|388.1|342.7|341|2170620
1585126800000|2020-03-25 09:00:00|370.1|368.1|373.6|373|383.4|383|366.6|363|1298001
1585130400000|2020-03-25 10:00:00|373.5|372.7|367.6|366.8|376.4|375.3|364.6|361.5|1888448
1585134000000|2020-03-25 11:00:00|367.4|366.9|368.5|367.4|377.1|376.7|362.9|361.5|1743325
1585137600000|2020-03-25 12:00:00|368.6|364.5|370.1|369.3|374.7|373.5|362.7|360.7|1164478
1585141200000|2020-03-25 13:00:00|369.9|369.5|376.3|375.2|383.9|382.4|365.9|365|1682910
1585144800000|2020-03-25 14:00:00|376.2|375.1|381.1|380.6|381.8|380.9|374|372.7|1488412
1585148400000|2020-03-25 15:00:00|380.9|380.3|386|385.5|386.3|385.8|377.5|375.6|2037026
1585152000000|2020-03-25 16:00:00|385.9|385|393.8|392.4|397.5|396.4|382.4|381.2|1297490
1585209600000|2020-03-26 08:00:00|389.9|388.4|400.3|399.6|403.6|401.6|383.3|380.4|1282157
1585213200000|2020-03-26 09:00:00|400.6|399.7|395.9|395.2|405.1|403.7|389|388.3|1065490
1585216800000|2020-03-26 10:00:00|395.8|395.3|400|399.4|400.8|400.7|390.5|389.4|826904
1585220400000|2020-03-26 11:00:00|400.1|399.5|394.6|394.2|400.8|400.5|393.7|393|893073
1585224000000|2020-03-26 12:00:00|394.7|394.6|389.5|388.7|396.3|395.8|386.9|385.9|1171324
1585227600000|2020-03-26 13:00:00|389.4|388.6|398|396.9|398.3|397.8|386.6|385.9|932245
1585231200000|2020-03-26 14:00:00|397.6|397|397.1|396.9|407|406.6|395.4|395|2410385
1585234800000|2020-03-26 15:00:00|397.2|397.1|400.9|400.5|403.5|403.3|394.7|393.9|5222673
1585238400000|2020-03-26 16:00:00|400.8|400.6|404.3|403.9|407.1|407|400|399.9|1244791
1585296000000|2020-03-27 08:00:00|399|396.6|403.4|402.7|408.3|407.3|399|396.6|1284598
1585299600000|2020-03-27 09:00:00|403.7|402.9|399.7|399.1|406.2|405.5|395.6|394.8|1013847
1585303200000|2020-03-27 10:00:00|399.9|399.2|388.8|388.3|400.3|399.4|386|385.4|1750554
1585306800000|2020-03-27 11:00:00|388.7|387.8|382|381.4|395.6|394.7|377.3|375.8|1114860
1585310400000|2020-03-27 12:00:00|382.3|380.5|377.1|376.3|384.1|383.2|375.1|374.2|920120
1585314000000|2020-03-27 13:00:00|376.5|376.2|372.6|372.2|377.7|377.1|369.7|368.9|3168758
1585317600000|2020-03-27 14:00:00|372.5|372|367.3|366.4|373.2|372.9|363.8|363.4|1830643
1585321200000|2020-03-27 15:00:00|367.5|366.7|366.3|366|374.2|373.7|365.9|365.5|1674881
1585324800000|2020-03-27 16:00:00|366.4|366.1|367.6|366.3|368.6|368.2|362.1|361.8|1216405
1585551600000|2020-03-30 07:00:00|348.5|346.3|316.6|315.4|355|351.8|307.5|305.6|2746974
1585555200000|2020-03-30 08:00:00|316.3|315.2|323.1|322.5|323.8|323.3|313.1|312|1938308
1585558800000|2020-03-30 09:00:00|323.3|322.6|329|328.6|335.8|335.3|319.4|319|1193299
1585562400000|2020-03-30 10:00:00|329.1|328.7|325.4|325.1|334.5|334.3|324.6|324|2038938
1585566000000|2020-03-30 11:00:00|325.3|322.8|318.4|318|325.9|324.9|317.9|317.5|1618612
1585569600000|2020-03-30 12:00:00|318.3|317.9|323.8|323.3|326.6|326.1|315.7|315.2|1124576
1585573200000|2020-03-30 13:00:00|323.7|323.4|316.1|315.9|323.8|323.5|315.5|315|1663832
1585576800000|2020-03-30 14:00:00|316.6|315.7|312.3|312|316.9|316.2|308.1|308|2619147
1585580400000|2020-03-30 15:00:00|312.2|311.9|322.8|321|324.9|322.4|311.2|310.9|1445776
1585638000000|2020-03-31 07:00:00|327.6|324.1|336.7|336.2|342.8|342|325.1|324|1597778
1585641600000|2020-03-31 08:00:00|336.8|336.3|338.8|338.5|341.2|340.8|333.8|333.2|1203450
1585645200000|2020-03-31 09:00:00|338.7|338.6|339.5|339.4|340.7|340.5|336.7|336.4|1052979
1585648800000|2020-03-31 10:00:00|339.7|339.5|334.9|334.8|341|340.7|332.4|331.9|1700606
1585652400000|2020-03-31 11:00:00|334.6|334.3|336.5|336.2|336.7|336.3|333.8|333.5|549018
1585656000000|2020-03-31 12:00:00|336.6|336.3|339.6|339.4|340|339.8|333.6|333.2|834791
1585659600000|2020-03-31 13:00:00|339.7|339.3|340.9|340.6|344.2|343.7|335.9|335.7|1257368
1585663200000|2020-03-31 14:00:00|340.8|340.5|341.8|341.5|347|346.8|340.5|340.3|6678618
1585666800000|2020-03-31 15:00:00|341.7|341.4|344|343|344.4|343.8|337.7|337.5|935966
1585724400000|2020-04-01 07:00:00|330.5|329.3|317.1|316.4|331.5|329.3|315.6|315|1495440
1585728000000|2020-04-01 08:00:00|317|316.3|306.1|305.8|317|316.5|305.8|305.1|2152333
1585731600000|2020-04-01 09:00:00|306.2|305.7|308.2|307.8|309.6|309.2|305.7|305.4|1440043
1585735200000|2020-04-01 10:00:00|308.1|307.7|311.4|311.1|311.4|311.1|306.8|306.3|617829
1585738800000|2020-04-01 11:00:00|311.9|310.5|306.2|305.9|313.1|312.5|302.5|302.1|1690954
1585742400000|2020-04-01 12:00:00|306.3|306|307.7|307.4|309.3|309.2|304.2|304|958517
1585746000000|2020-04-01 13:00:00|307.9|307.5|303.5|303.2|309.8|309.4|303.3|303|3080921
1585749600000|2020-04-01 14:00:00|303.6|303.3|305.7|305.4|308.2|307.8|300.5|300.3|2195563
1585753200000|2020-04-01 15:00:00|305.6|305.3|302.5|302|308.7|308.4|301.8|301.5|916801
1585810800000|2020-04-02 07:00:00|298.6|297.2|290.9|290.5|298.6|297.2|275.5|270.8|4602158
1585814400000|2020-04-02 08:00:00|290.8|290.6|289.5|289.2|297.2|296.8|288.7|288.3|1449840
1585818000000|2020-04-02 09:00:00|289.4|289.3|291.1|290.5|295.3|294.9|286.4|286.1|1530497
1585821600000|2020-04-02 10:00:00|291|290.6|295.1|294.8|296.6|296|288.1|287.4|2618198
1585825200000|2020-04-02 11:00:00|295|295.1|297.5|297|298.3|297.6|293.5|292.8|571018
1585828800000|2020-04-02 12:00:00|297.3|297.1|286.9|286.4|297.3|297.1|286.9|286.4|746346
1585832400000|2020-04-02 13:00:00|287|286.5|267.3|266.2|287.4|287|262.5|261.7|2861073
1585836000000|2020-04-02 14:00:00|267.2|265.9|278.3|277.7|280|279.6|265.6|265.1|2790186
1585839600000|2020-04-02 15:00:00|278.4|277.8|279.6|278.3|279.6|279|273.1|273|4992630
1585897200000|2020-04-03 07:00:00|282|281|273.9|273.6|289|287.8|270.7|270|2524874
1585900800000|2020-04-03 08:00:00|273.8|273.5|271.5|271.1|276|275.4|271|270.6|1236894
1585904400000|2020-04-03 09:00:00|271.6|271.2|258.5|258|272.9|272.3|257.8|257.4|2503396
1585908000000|2020-04-03 10:00:00|258.4|258.1|260|259.9|260.6|260.2|252.9|252.7|2122825
1585911600000|2020-04-03 11:00:00|264.3|260.2|259.8|259.4|264.3|260.6|257.5|257.1|1842124
1585915200000|2020-04-03 12:00:00|259.9|259.5|258.9|258.7|263.6|263.3|258.8|258.6|1629834
1585918800000|2020-04-03 13:00:00|258.8|258.6|258.4|257.9|263|262.9|256.6|256.3|1737268
1585922400000|2020-04-03 14:00:00|258.8|258|253.8|253.5|263.2|263.1|253.4|253|2170837
1585926000000|2020-04-03 15:00:00|253.9|253.6|251.6|251|255.5|255|249.3|249|2928004
1586156400000|2020-04-06 07:00:00|261.7|261.6|292.2|291|305|304.1|261.7|261.6|4937280
1586160000000|2020-04-06 08:00:00|292.1|290.9|286.5|285.8|293.2|292|278.4|277.9|3546228
1586163600000|2020-04-06 09:00:00|286.4|285.5|291.1|290.6|293.5|293.1|285.5|284.6|1600260
1586167200000|2020-04-06 10:00:00|291.2|290.7|298.2|298|300.2|299.9|290.2|290.1|2469078
1586170800000|2020-04-06 11:00:00|298.4|298.1|298.7|298.4|300.5|300.1|295.8|295.4|1836564
1586174400000|2020-04-06 12:00:00|298.6|298.3|291|290.7|299|298.6|289.9|289.5|4283906
1586178000000|2020-04-06 13:00:00|291.1|290.6|295|294.8|298.6|298.4|289.8|289.5|4218726
1586181600000|2020-04-06 14:00:00|294.9|294.7|289.8|289.6|295.1|294.9|287.9|287.4|2800030
1586185200000|2020-04-06 15:00:00|289.9|289.7|294.2|293.2|295.5|295.3|289.7|289.6|1510794
1586242800000|2020-04-07 07:00:00|305.1|304.4|342.9|342.3|346.2|344.8|301.8|300|4877518
1586246400000|2020-04-07 08:00:00|342.6|342.1|335.9|335.4|346.5|346.1|331.5|331.2|3565517
1586250000000|2020-04-07 09:00:00|336|335.8|337.9|337.7|347.5|346.3|336|335.4|1661340
1586253600000|2020-04-07 10:00:00|337.8|337.8|335.9|335.4|341|340.6|333.4|333.3|937523
1586257200000|2020-04-07 11:00:00|336.6|335.9|346.8|346.3|349|348.5|334.3|334.2|2014919
1586260800000|2020-04-07 12:00:00|346.6|346.2|348.1|347.6|349.3|348.6|338.9|338.4|1967361
1586264400000|2020-04-07 13:00:00|348|347.4|354.1|353.6|356|355.4|346.5|346.3|3094510
1586268000000|2020-04-07 14:00:00|354|353.7|334.5|334.1|355.7|355.6|332.2|331.8|4610183
1586271600000|2020-04-07 15:00:00|334.4|334.2|335.9|335.1|337|336.5|328.7|328.5|1616548
1586329200000|2020-04-08 07:00:00|324.4|323|319.5|318.5|329.5|326.7|301.9|300.1|3470435
1586332800000|2020-04-08 08:00:00|319.4|318.6|315.8|315.5|321.7|321.1|309.3|309|1534485
1586336400000|2020-04-08 09:00:00|315.9|315.3|315.5|315.2|317|316.8|309.7|309.4|1272270
1586340000000|2020-04-08 10:00:00|315.4|315.3|320.7|320.4|320.7|320.4|315.3|315|895766
1586343600000|2020-04-08 11:00:00|320.4|320|321.1|320.7|322.1|321.7|317.9|317.7|760284
1586347200000|2020-04-08 12:00:00|320.9|320.6|328.4|327.9|330.4|329.8|320.5|320.3|1184558
1586350800000|2020-04-08 13:00:00|328.3|328.1|320.7|320.1|331.5|330.8|320.7|320.1|1492322
1586354400000|2020-04-08 14:00:00|320.8|320.2|320|319.7|323.4|323.1|315.2|314.8|17491532
1586358000000|2020-04-08 15:00:00|320.1|319.8|322.4|322|324.7|324.3|320|319.8|1251184
1586415600000|2020-04-09 07:00:00|330.3|328.9|344.6|344.1|344.8|344.4|326|322.5|1491596
1586419200000|2020-04-09 08:00:00|344.5|344|335|334.5|347.2|346.8|334.1|333.2|1215622
1586422800000|2020-04-09 09:00:00|334.9|334.3|328.1|327.6|335.9|335.5|327.3|326.6|1297873
1586426400000|2020-04-09 10:00:00|328|327.5|340|339.4|340.6|340.2|327.3|327|922498
1586430000000|2020-04-09 11:00:00|340.1|339.3|335.3|334.9|342|341.7|334.6|334|880988
1586433600000|2020-04-09 12:00:00|335.5|335.2|341.7|341.2|342.6|342.1|331.8|331.6|2553866
1586437200000|2020-04-09 13:00:00|341.2|341.4|351|350.7|351.8|351.4|340|339.6|1772121
1586440800000|2020-04-09 14:00:00|350.9|350.6|351.2|351|354.5|354.3|347.1|346.3|2782339
1586444400000|2020-04-09 15:00:00|350.9|350.9|350.2|349.8|351.2|351|347|346.8|955823
1586847600000|2020-04-14 07:00:00|350.1|348.4|330|329.4|350.1|348.6|326.3|325.1|2463974
1586851200000|2020-04-14 08:00:00|329.9|329.5|335.7|335.1|338.9|338.2|329.3|328.6|1864732
1586854800000|2020-04-14 09:00:00|335.6|335.2|337.1|336.7|342.2|341.7|335.3|334.7|877707
1586858400000|2020-04-14 10:00:00|337|336.8|334.8|334.1|337.1|336.8|329.4|329.2|1148000
1586862000000|2020-04-14 11:00:00|334.7|333.2|331.4|331.1|336.8|335.9|328.5|328|755749
1586865600000|2020-04-14 12:00:00|331.3|331|327.3|326.8|331.4|331|326.3|325.9|920133
1586869200000|2020-04-14 13:00:00|327.2|326.9|334.7|334.3|339.5|338.9|327|326.7|1687316
1586872800000|2020-04-14 14:00:00|334.9|334.4|336.3|336.1|339.5|339.1|333.3|333|1090328
1586876400000|2020-04-14 15:00:00|336.4|336.2|337.7|337.3|338.5|338.2|335.7|335.4|1558097
1586934000000|2020-04-15 07:00:00|339.5|338.2|309.9|309.4|339.5|338.4|309.6|309|2583560
1586937600000|2020-04-15 08:00:00|309.8|309.3|311.8|311.4|314.8|314.5|309.7|308.7|1467208
1586941200000|2020-04-15 09:00:00|312|311.5|314.4|314.2|315.1|314.7|309.7|309|1076306
1586944800000|2020-04-15 10:00:00|314.6|314.1|314.9|314.5|316.8|316.4|312|311.6|1223690
1586948400000|2020-04-15 11:00:00|315|314.3|313.9|313.5|315.7|315.5|312.4|312.1|775673
1586952000000|2020-04-15 12:00:00|313.8|313.3|313.9|313.6|314.2|313.9|310.3|310|967958
1586955600000|2020-04-15 13:00:00|314|313.5|315.4|315|318.9|318.5|311.9|311.5|1149957
1586959200000|2020-04-15 14:00:00|315.3|315.1|313.4|313.1|316.5|316.3|312.6|312.2|1182211
1586962800000|2020-04-15 15:00:00|313.3|313|312.3|311.9|313.5|313.3|309.1|308.9|1048446
1587020400000|2020-04-16 07:00:00|318.4|317|324.1|323.9|330.2|330|316.6|316.2|1577855
1587024000000|2020-04-16 08:00:00|324|323.8|319.4|319|324.1|323.8|317.7|317.3|716294
1587027600000|2020-04-16 09:00:00|319.3|319.1|318.7|318.5|320.5|320.1|316.6|316.3|633232
1587031200000|2020-04-16 10:00:00|318.8|318.6|318.2|317.9|319.2|319|315.2|315.1|443242
1587034800000|2020-04-16 11:00:00|318.3|317.8|313.1|312.9|319.1|317.8|312|311.7|1057118
1587038400000|2020-04-16 12:00:00|313.3|313|314.4|314.1|315|314.9|310.5|310.2|471967
1587042000000|2020-04-16 13:00:00|314.5|314.2|308.5|308.3|316.2|315.9|308|307.8|1311858
1587045600000|2020-04-16 14:00:00|308.7|308.4|309.1|308.8|311.8|311.4|307.4|307.1|1836365
1587049200000|2020-04-16 15:00:00|309.2|308.9|310.3|310|311.2|311|307.4|307.2|1162268
1587106800000|2020-04-17 07:00:00|329.7|324.9|335|334.4|344.3|343.6|328.9|324.9|2489018
1587110400000|2020-04-17 08:00:00|334.7|334.3|335.3|335|342.7|342.1|333.7|333.2|1450335
1587114000000|2020-04-17 09:00:00|335.2|335.1|342.4|342|346.2|345.7|335.2|335.1|1425750
1587117600000|2020-04-17 10:00:00|342.3|341.9|345.8|345.6|345.9|345.7|340.3|340.1|881227
1587121200000|2020-04-17 11:00:00|346|345.1|337.9|337.5|346.6|346.5|337|336.6|855694
1587124800000|2020-04-17 12:00:00|337.7|337.4|336.8|336.3|341.4|340.8|333|332.4|956771
1587128400000|2020-04-17 13:00:00|336.7|336.2|333.3|332.9|336.7|336.3|330|329.8|849280
1587132000000|2020-04-17 14:00:00|333.2|332.7|329.4|329.2|333.2|332.7|326.5|326.4|1347337
1587135600000|2020-04-17 15:00:00|329.3|329.1|331.7|331.3|332|331.7|328.8|328.5|886977
1587366000000|2020-04-20 07:00:00|337.4|336|336.1|335.9|340.6|340.5|330.5|330|1827773
1587369600000|2020-04-20 08:00:00|336|335.8|336.4|336|340.5|340.1|333.2|333|822121
1587373200000|2020-04-20 09:00:00|336.3|336.1|335.6|335.2|339.3|338.9|334.9|334.3|328437
1587376800000|2020-04-20 10:00:00|335.7|335.3|332.6|332.3|336.1|335.5|331.6|331.2|481229
1587380400000|2020-04-20 11:00:00|333.9|332.1|328.3|327.9|336|335.6|327.4|326.9|571396
1587384000000|2020-04-20 12:00:00|328.2|328|328|327.7|329.9|329.7|327.3|327.1|440953
1587387600000|2020-04-20 13:00:00|327.9|327.5|330.1|329.8|331.4|331.1|325.2|325.1|839748
1587391200000|2020-04-20 14:00:00|330|329.9|326.3|326.1|332.5|332.3|323.8|323.4|1412254
1587394800000|2020-04-20 15:00:00|326.2|326|325.2|324.6|327.6|327|323.5|323.2|903449
1587452400000|2020-04-21 07:00:00|323.7|320.2|314.2|313.8|327.2|325.6|313|312.5|1564194
1587456000000|2020-04-21 08:00:00|314.1|313.6|315.1|314.7|319.5|319.2|313.4|313|750220
1587459600000|2020-04-21 09:00:00|315.2|314.8|314.1|313.7|317.7|317.4|312.8|312.5|599225
1587463200000|2020-04-21 10:00:00|314.2|313.8|310.5|310.3|316.1|315.7|310.5|310.3|944904
1587466800000|2020-04-21 11:00:00|310.8|310.4|309.3|308.9|312.9|312.1|307.5|307|919835
1587470400000|2020-04-21 12:00:00|309.2|308.8|309.9|309.6|312|311.5|308.2|308|669331
1587474000000|2020-04-21 13:00:00|309.8|309.7|313.3|313|316.4|315.8|306.3|306|1915196
1587477600000|2020-04-21 14:00:00|313.5|313.1|311.1|310.9|314|313.5|308.8|308.7|923710
1587481200000|2020-04-21 15:00:00|311|310.8|308.6|308.2|311|310.8|307.8|307.6|628536
1587538800000|2020-04-22 07:00:00|313.1|312|306.6|306.2|313.1|312|301.7|301|1398871
1587542400000|2020-04-22 08:00:00|306.5|306|314.9|314.6|316.5|316.3|305.2|305|732992
1587546000000|2020-04-22 09:00:00|315|314.7|318.2|317.9|318.7|318.2|314.7|314.4|438733
1587549600000|2020-04-22 10:00:00|318.3|318|310.9|310.5|318.6|318.2|309.4|309|714744
1587553200000|2020-04-22 11:00:00|311.6|310.6|312.1|312|312.8|312.3|309.3|309.1|684917
1587556800000|2020-04-22 12:00:00|312|311.9|313.2|313|314.8|314.6|309.5|309.3|520794
1587560400000|2020-04-22 13:00:00|313.3|313.1|310.1|310|314.8|314.7|310|309.7|856320
1587564000000|2020-04-22 14:00:00|310.2|310.1|310.7|310.3|311.8|311.4|308.9|308.6|713793
1587567600000|2020-04-22 15:00:00|310.6|310.4|312.6|312.3|313.2|313.1|309.9|309.8|433636
1587625200000|2020-04-23 07:00:00|312.5|310.3|308|307.6|317.2|316|307.5|307.1|857497
1587628800000|2020-04-23 08:00:00|307.9|307.5|310|309.7|313.4|313|306.7|306.4|442765
1587632400000|2020-04-23 09:00:00|309.9|309.6|311.1|310.7|311.3|311.1|308.8|308.4|593005
1587636000000|2020-04-23 10:00:00|311|310.6|310|309.6|311.8|311.6|309|308.6|360591
1587639600000|2020-04-23 11:00:00|310.7|310|310.5|310.1|311.4|311.1|308.8|308.5|514848
1587643200000|2020-04-23 12:00:00|310.4|310.2|316.1|315.8|316.3|316|309.7|309.4|619564
1587646800000|2020-04-23 13:00:00|316|315.9|312.4|312.1|316.1|315.9|311.8|311.6|550390
1587650400000|2020-04-23 14:00:00|312.5|312.2|314.8|314.6|317|316.6|310.6|310.5|631214
1587654000000|2020-04-23 15:00:00|314.7|314.5|317.7|317.3|318.4|318.2|314|313.8|668042
1587711600000|2020-04-24 07:00:00|307.3|304|306.2|305.7|314.9|312.8|303.1|302.8|2786154
1587715200000|2020-04-24 08:00:00|306.1|305.8|303.7|303.3|307.9|307.5|302.8|302.5|2103042
1587718800000|2020-04-24 09:00:00|303.6|303.4|307.4|307.1|308.1|308|303.5|303.3|1019403
1587722400000|2020-04-24 10:00:00|307.6|307|309.5|309.1|309.5|309.1|306.6|306.5|432639
1587726000000|2020-04-24 11:00:00|309.6|308.9|310.4|310.2|312|311.7|308.2|307.9|1342449
1587729600000|2020-04-24 12:00:00|310.5|310.3|312.2|312|312.4|312|309.6|309.3|413452
1587733200000|2020-04-24 13:00:00|312.3|312.1|308|307.7|312.6|312.3|306.6|306.4|1011938
1587736800000|2020-04-24 14:00:00|308.1|307.8|308.6|308.4|309.7|309.6|306.6|306.2|1558889
1587740400000|2020-04-24 15:00:00|308.7|308.5|310.6|310.1|310.8|310.7|308.5|308.2|1018896
1587970800000|2020-04-27 07:00:00|322.2|320.1|319.1|318.8|325.5|325|316.9|315.1|1233667
1587974400000|2020-04-27 08:00:00|319|318.7|312.8|312.5|319.6|319.4|312|311.6|834232
1587978000000|2020-04-27 09:00:00|312.7|312.6|314.9|314.6|315.7|315.2|310.3|310.2|1029221
1587981600000|2020-04-27 10:00:00|314.8|314.5|312.2|312|315.2|315|310.1|310|413051
1587985200000|2020-04-27 11:00:00|312.5|311.6|311.5|311.1|313.2|312.9|310.3|310.1|1666627
1587988800000|2020-04-27 12:00:00|311.4|311.2|308.3|308.1|313.8|313.6|308.3|308.1|1346933
1587992400000|2020-04-27 13:00:00|308.4|308.2|305.8|305.5|309.8|309.7|305.2|305.1|1039515
1587996000000|2020-04-27 14:00:00|305.7|305.6|308.4|308.1|309.8|309.7|304.7|304.6|1338186
1587999600000|2020-04-27 15:00:00|308.5|308.2|308.6|308.2|310.1|310|308.1|308|775116
1588057200000|2020-04-28 07:00:00|313.4|312.3|314.1|313.6|319.4|317|308.8|308.6|1851632
1588060800000|2020-04-28 08:00:00|314|313.7|313.4|313|314.6|314.3|309.1|308.8|733768
1588064400000|2020-04-28 09:00:00|313.3|313.1|316.7|316.4|320.7|320.1|313.3|312.9|966406
1588068000000|2020-04-28 10:00:00|316.6|316.3|314|313.6|319.7|319.4|312.1|312|727200
1588071600000|2020-04-28 11:00:00|314.2|313.8|314.6|314.4|315.4|315|312.8|312.6|380172
1588075200000|2020-04-28 12:00:00|314.7|314.5|316.5|316.1|316.9|316.6|313.7|313.6|435734
1588078800000|2020-04-28 13:00:00|316.6|316.2|319.9|319.4|322.7|322.4|315.3|315|1412549
1588082400000|2020-04-28 14:00:00|320|319.5|315.3|315.2|321.5|321.2|315.1|315|912879
1588086000000|2020-04-28 15:00:00|315.4|315|319.8|319|320.2|320|314.8|314.4|629611
1588143600000|2020-04-29 07:00:00|322.9|321.6|332|331.6|332.8|332.3|320|318.3|1979051
1588147200000|2020-04-29 08:00:00|332.1|331.7|332.8|332.5|336|335.4|328.3|327.6|1226878
1588150800000|2020-04-29 09:00:00|332.9|332.6|337.1|336.9|337.2|336.9|332.6|332.1|639239
1588154400000|2020-04-29 10:00:00|337.2|337|337.8|337.4|338.4|338.1|333.7|333.6|513294
1588158000000|2020-04-29 11:00:00|337.9|337.3|337|336.5|339.2|338.9|334.1|333.7|1000864
1588161600000|2020-04-29 12:00:00|336.9|336.4|344|343.4|344|343.4|334.3|333.1|1821924
1588165200000|2020-04-29 13:00:00|344.2|343.5|349.1|348.7|351|350.6|342.5|342.1|2977910
1588168800000|2020-04-29 14:00:00|349|348.6|350.9|350.7|352.1|351.9|346.1|345.7|1973830
1588172400000|2020-04-29 15:00:00|350.8|350.8|354.6|353|355.7|355.4|348.1|348|1711542
1588230000000|2020-04-30 07:00:00|362.1|360.2|352.5|351.9|378.2|376.8|351|350.5|2380015
1588233600000|2020-04-30 08:00:00|352.6|352|352.5|352.1|361.2|360.6|352.3|352|1199261
1588237200000|2020-04-30 09:00:00|352.6|352.2|348.3|347.9|355.8|355.4|344.3|343.9|912223
1588240800000|2020-04-30 10:00:00|348.2|347.8|339|338.5|349.2|348.8|338.4|338|645265
1588244400000|2020-04-30 11:00:00|339.1|338.4|336.2|335.8|341.4|340.7|335.3|335|960607
1588248000000|2020-04-30 12:00:00|336.4|335.9|333.4|333|341.8|341.6|330.9|330.5|1276695
1588251600000|2020-04-30 13:00:00|333.3|333.2|334.5|334.2|334.7|334.3|325.9|325.2|1472547
1588255200000|2020-04-30 14:00:00|334.8|334.1|334.4|334.3|339|338.6|333.1|332.5|1407213
1588258800000|2020-04-30 15:00:00|334.3|334.2|330.6|330|336.6|336.5|329.8|329.6|940331
1588316400000|2020-05-01 07:00:00|320.6|318.7|314.5|313.8|321.8|319.9|312.7|312.1|1285257
1588320000000|2020-05-01 08:00:00|314.6|313.9|320.1|319.7|320.5|320|313.5|312.9|486368
1588323600000|2020-05-01 09:00:00|320|319.6|323.7|323.5|324|323.7|319.1|318.8|281781
1588327200000|2020-05-01 10:00:00|323.9|323.6|321|320.6|325.3|324.8|320.4|319.8|277858
1588330800000|2020-05-01 11:00:00|321.6|320.7|320.9|320.5|321.9|321.5|317.5|317.2|276224
1588334400000|2020-05-01 12:00:00|320.8|320.6|321.6|321.3|322.2|321.8|320.4|320|127269
1588338000000|2020-05-01 13:00:00|321.7|321.4|318.5|317.9|326.2|325.8|318|317.6|343992
1588341600000|2020-05-01 14:00:00|318.8|318|315.5|315.1|319.1|318.4|313.4|313|869152
1588345200000|2020-05-01 15:00:00|315.6|315.2|313.3|313|316.9|316.6|312.7|312.5|787178
1588575600000|2020-05-04 07:00:00|317.6|315|297.7|297.2|318|317.7|289.8|286.7|3966330
1588579200000|2020-05-04 08:00:00|297.9|297|296.3|295.9|300.9|300.5|295.2|295.1|1126836
1588582800000|2020-05-04 09:00:00|296.2|295.8|288.6|288.1|297.8|297.6|287.9|287.6|1872522
1588586400000|2020-05-04 10:00:00|288.7|288.4|283.8|283.4|290.4|290.1|283.8|283.4|1561023
1588590000000|2020-05-04 11:00:00|283.6|283.2|286.9|286.7|287.1|286.8|281.7|281.4|1552208
1588593600000|2020-05-04 12:00:00|286.7|286.6|286.4|286.1|292|291.7|283.9|283.5|2225513
1588597200000|2020-05-04 13:00:00|286.3|286|291.3|291.1|291.6|291.4|278.3|278|2656217
1588600800000|2020-05-04 14:00:00|291.4|291.2|290.5|290.4|292.5|292.3|288|287.7|2655576
1588604400000|2020-05-04 15:00:00|290.6|290.5|292.2|291.6|293.5|293.4|290|289.8|1593298
1588662000000|2020-05-05 07:00:00|298.4|293.3|301.5|301.1|307|306.6|290.6|290|1085734
1588665600000|2020-05-05 08:00:00|301.4|301|293|292.6|304.2|303.7|292.5|292|820962
1588669200000|2020-05-05 09:00:00|292.9|292.3|295.8|295.6|299.3|298.9|292.6|292.3|586193
1588672800000|2020-05-05 10:00:00|295.7|295.4|297.2|296.9|297.7|297.6|293.9|293.7|786088
1588676400000|2020-05-05 11:00:00|297.6|297.1|299.4|299.3|302.2|302|297.6|297.1|929742
1588680000000|2020-05-05 12:00:00|299.5|299.2|304.8|304.6|306.6|306.1|299|298.8|794127
1588683600000|2020-05-05 13:00:00|304.7|304.4|302.2|301.6|305.8|305.6|301.3|301|1025570
1588687200000|2020-05-05 14:00:00|301.9|301.5|297.5|297.1|302.5|302.3|293.7|293.4|1589133
1588690800000|2020-05-05 15:00:00|297.4|297.2|299.5|299.1|300.8|300.7|297|296.8|1006966
1588748400000|2020-05-06 07:00:00|296.5|295.2|296.8|296.4|299|298.2|291.7|291|1014566
1588752000000|2020-05-06 08:00:00|297.1|296.3|297.3|296.9|300.5|300.1|295.7|295.5|505492
1588755600000|2020-05-06 09:00:00|297.2|296.8|300.5|300.2|300.8|300.4|296.2|296|450858
1588759200000|2020-05-06 10:00:00|300.4|300.3|302.7|302.2|304.2|303.8|300.1|300|813573
1588762800000|2020-05-06 11:00:00|303.1|302|301.3|301.1|304.2|303.8|301|300.8|351083
1588766400000|2020-05-06 12:00:00|301.2|301|297.6|297.3|302.9|302.7|296.1|295.6|681838
1588770000000|2020-05-06 13:00:00|297.7|297.4|297.9|297.4|300.9|300.8|297.1|296.8|749941
1588773600000|2020-05-06 14:00:00|298|297.5|297.7|297.5|301.6|301.2|297.5|297.2|799257
1588777200000|2020-05-06 15:00:00|297.6|297.6|296.7|296.4|298.2|298|295|294.8|421650
1588834800000|2020-05-07 07:00:00|298.9|297.9|282.6|282.3|301.8|300|280.4|279.9|2974240
1588838400000|2020-05-07 08:00:00|282.5|282.2|279|278.7|283.9|283.5|277.5|277.3|1649586
1588842000000|2020-05-07 09:00:00|278.9|278.6|282.9|282.6|284.5|284.1|277.5|277.1|1537477
1588845600000|2020-05-07 10:00:00|283|282.7|283.1|282.7|283.8|283.6|279.9|279.7|763400
1588849200000|2020-05-07 11:00:00|283.7|282.9|285.2|284.9|285.9|285.6|282.3|282|645258
1588852800000|2020-05-07 12:00:00|285.1|284.8|281|280.7|285.1|284.8|280.4|280.1|875159
1588856400000|2020-05-07 13:00:00|280.9|280.8|287.6|287.3|290.5|290.1|280.2|280|6408681
1588860000000|2020-05-07 14:00:00|287.5|287.1|288.2|287.9|290.9|290.6|286|285.9|1114551
1588863600000|2020-05-07 15:00:00|288.3|288|287.6|287.4|290.1|289.9|287.3|287.2|1252519
1589180400000|2020-05-11 07:00:00|290|289.6|276.8|276.3|291.4|290.2|274|273.4|3706517
1589184000000|2020-05-11 08:00:00|276.9|276.4|278.5|278|278.5|278|273.5|273.1|1584990
1589187600000|2020-05-11 09:00:00|278.4|278.1|280.2|279.9|281.9|281.8|276.3|276|1491430
1589191200000|2020-05-11 10:00:00|280.1|279.7|282.8|282.4|282.8|282.4|278.7|278.4|494482
1589194800000|2020-05-11 11:00:00|283.6|282|283.6|283.3|283.7|283.5|280.1|279.7|561479
1589198400000|2020-05-11 12:00:00|283.7|283.4|281.9|281.7|285.3|285|281.5|281.3|811741
1589202000000|2020-05-11 13:00:00|282|281.8|279|278.7|283.9|283.5|278.3|278|1773586
1589205600000|2020-05-11 14:00:00|279.1|278.8|280.3|280|280.5|280.3|277.6|277.4|1411244
1589209200000|2020-05-11 15:00:00|280.4|280.1|280.4|280|281.7|281.6|279.1|278.8|1059691
1589266800000|2020-05-12 07:00:00|282.9|281.7|275.3|274.9|282.9|281.7|273.3|272.5|1229314
1589270400000|2020-05-12 08:00:00|275.4|275|277.3|277|279.6|279.3|274.1|273.8|828219
1589274000000|2020-05-12 09:00:00|277.4|277.1|275.7|275.4|277.5|277.2|274.1|273.9|1003296
1589277600000|2020-05-12 10:00:00|275.5|275.3|278.8|278.4|279|278.7|275.1|274.9|1200450
1589281200000|2020-05-12 11:00:00|278.6|278.2|277.6|277.3|279.5|279.3|277.2|277|1162265
1589284800000|2020-05-12 12:00:00|277.5|277.4|277.8|277.5|279|278.7|276.4|276.2|575792
1589288400000|2020-05-12 13:00:00|277.9|277.6|280.3|280.1|280.7|280.3|277.6|277.4|1034888
1589292000000|2020-05-12 14:00:00|280.2|280|280|279.7|281.8|281.5|278.9|278.7|996728
1589295600000|2020-05-12 15:00:00|279.9|279.8|279.2|278.8|281|280.7|278|277.8|1282591
1589353200000|2020-05-13 07:00:00|275|274.8|271.6|271.3|283.1|281.2|268|267.5|1949897
1589356800000|2020-05-13 08:00:00|271.4|271.4|270.2|270|273.1|272.8|269.4|269|1103845
1589360400000|2020-05-13 09:00:00|270.1|269.9|268.5|268.3|271.4|271.1|265.8|265.5|1098332
1589364000000|2020-05-13 10:00:00|268.6|268.4|265.4|265|269.9|269.7|264.2|264.1|1533919
1589367600000|2020-05-13 11:00:00|265.3|265.1|261|260.7|265.4|265.3|260.1|260|8012292
1589371200000|2020-05-13 12:00:00|261.1|260.8|261.2|261|265|264.7|260.9|260.7|1247090
1589374800000|2020-05-13 13:00:00|261.3|261.1|257.3|257.1|263.7|263.5|256.5|256.2|2517761
1589378400000|2020-05-13 14:00:00|257.2|257|259.7|259.5|261|260.9|257.2|256.9|4491870
1589382000000|2020-05-13 15:00:00|259.8|259.6|260.8|260.5|261.9|261.6|258.9|258.7|2534396
1589439600000|2020-05-14 07:00:00|255.5|254.2|258.8|258.3|261|260.6|251|250.1|1279545
1589443200000|2020-05-14 08:00:00|258.6|258.4|256.1|255.6|258.8|258.6|254.3|254|742197
1589446800000|2020-05-14 09:00:00|256|255.5|252.5|252.3|256|255.7|251.2|251|1001573
1589450400000|2020-05-14 10:00:00|252.6|252.4|251.5|251.2|253.1|252.9|250.4|250.2|1551826
1589454000000|2020-05-14 11:00:00|251.4|251.1|246.7|246.4|251.7|251.3|245.7|245.4|1781962
1589457600000|2020-05-14 12:00:00|246.6|246.5|243.3|243|247|246.8|241.3|240.9|1771491
1589461200000|2020-05-14 13:00:00|243.2|243.1|236.1|235.7|243.8|243.6|236.1|235.6|1574873
1589464800000|2020-05-14 14:00:00|236|235.8|248.1|247.8|248.2|248|235.6|235.4|3220425
1589468400000|2020-05-14 15:00:00|248|247.9|248.4|247.9|251.2|251.1|246.5|246.4|3370426
1589439600000|2020-05-14 07:00:00|255.5|254.2|258.8|258.3|261|260.6|251|250.1|1279545
1589443200000|2020-05-14 08:00:00|258.6|258.4|256.1|255.6|258.8|258.6|254.3|254|742197
1589446800000|2020-05-14 09:00:00|256|255.5|252.5|252.3|256|255.7|251.2|251|1001573
1589450400000|2020-05-14 10:00:00|252.6|252.4|251.5|251.2|253.1|252.9|250.4|250.2|1551826
1589454000000|2020-05-14 11:00:00|251.4|251.1|246.7|246.4|251.7|251.3|245.7|245.4|1781962
1589457600000|2020-05-14 12:00:00|246.6|246.5|243.3|243|247|246.8|241.3|240.9|1771491
1589461200000|2020-05-14 13:00:00|243.2|243.1|236.1|235.7|243.8|243.6|236.1|235.6|1574873
1589464800000|2020-05-14 14:00:00|236|235.8|248.1|247.8|248.2|248|235.6|235.4|3220425
1589468400000|2020-05-14 15:00:00|248|247.9|248.4|247.9|251.2|251.1|246.5|246.4|3370426
1589526000000|2020-05-15 07:00:00|253.6|250.5|248.9|248.6|256.9|255.8|246.4|245.7|1481238
1589529600000|2020-05-15 08:00:00|248.8|248.5|248.7|248.3|250.6|250|246.8|246.4|852611
1589533200000|2020-05-15 09:00:00|248.6|248.4|249.1|249|251.5|251.2|248.5|248.3|818312
1589536800000|2020-05-15 10:00:00|249|248.8|241.2|241|249|248.9|240.8|240.4|600400
1589540400000|2020-05-15 11:00:00|241.3|241.1|241.9|241.7|242|241.7|239.2|238.7|9370787
1589544000000|2020-05-15 12:00:00|241.8|241.6|245.7|245.3|246.1|245.8|241.4|241.2|423112
1589547600000|2020-05-15 13:00:00|245.8|245.4|249.6|249.3|250.8|250.5|245.8|245.4|1004185
1589551200000|2020-05-15 14:00:00|249.8|249.4|249.4|249.1|251.9|251.5|247.2|246.9|1211503
1589554800000|2020-05-15 15:00:00|249.3|249.2|249.9|249.4|250.2|249.9|248.1|247.8|3904265
1589785200000|2020-05-18 07:00:00|252.2|250.8|253.5|253.3|256.8|255.8|250.4|250|1481879
1589788800000|2020-05-18 08:00:00|253.7|253.4|254.1|253.7|256|255.7|249.6|249.4|1407404
1589792400000|2020-05-18 09:00:00|254.2|253.8|253.3|252.9|255|254.7|252|251.7|385648
1589796000000|2020-05-18 10:00:00|253.2|253|255.4|255.1|255.4|255.1|252.6|252.2|493223
1589799600000|2020-05-18 11:00:00|254.5|255|260.4|260.1|261|260.8|254.2|254|1124023
1589803200000|2020-05-18 12:00:00|260.5|260.2|263.9|263.7|264.2|264|260.4|260.2|932716
1589806800000|2020-05-18 13:00:00|264|263.9|266.8|266.5|267|266.5|261.7|261.6|1199601
1589810400000|2020-05-18 14:00:00|266.9|266.6|271|270.7|271.5|271.2|264.6|264.3|1653983
1589814000000|2020-05-18 15:00:00|271.1|270.8|271.5|271.2|273|272.7|269.7|269.2|1232363
1589871600000|2020-05-19 07:00:00|274.4|273.3|271.1|270.8|277.7|277.5|270.2|269.5|2070252
1589875200000|2020-05-19 08:00:00|271|270.7|269.2|268.6|271.8|271.2|263|262.5|1635688
1589878800000|2020-05-19 09:00:00|269.1|268.4|266|265.7|271.5|271|265|264.5|6087606
1589882400000|2020-05-19 10:00:00|265.8|265.5|264.8|264.3|268.7|268.3|259.8|259.5|1467758
1589886000000|2020-05-19 11:00:00|265.5|264.4|264.1|263.9|265.5|265.2|261.1|260.7|1048180
1589889600000|2020-05-19 12:00:00|264.2|264|265.9|265.6|266.3|265.8|260.7|260.4|758497
1589893200000|2020-05-19 13:00:00|265.8|265.7|264.7|264.4|267.8|267.6|260.3|260|1438817
1589896800000|2020-05-19 14:00:00|264.6|264.3|264.1|263.8|266.2|265.8|261.8|261.2|1752935
1589900400000|2020-05-19 15:00:00|264.2|263.9|268.6|268.1|269|268.8|264.2|263.9|1079074
1589958000000|2020-05-20 07:00:00|264|263|257.8|257.4|268.8|268.1|255.6|255.2|2470875
1589961600000|2020-05-20 08:00:00|257.7|257.5|261.6|261.2|264.1|263.6|254.7|254.3|1489113
1589965200000|2020-05-20 09:00:00|261.7|261.3|261.5|261.1|262.8|262.4|258.2|257.8|1264333
1589968800000|2020-05-20 10:00:00|261.4|261.2|273.3|273.1|274.8|274.6|261.3|261.1|2740740
1589972400000|2020-05-20 11:00:00|273.7|273.2|280|279.7|280.5|280.2|271.8|271.5|2091205
1589976000000|2020-05-20 12:00:00|279.9|279.8|281.8|281.4|283.9|283.4|278|277.8|2237326
1589979600000|2020-05-20 13:00:00|281.7|281.3|280.5|280.3|284.8|284.6|279.8|279.5|2871279
1589983200000|2020-05-20 14:00:00|280.7|280.4|279.1|278.8|282.6|282.4|278.6|278.5|2868114
1589986800000|2020-05-20 15:00:00|279|278.7|275.3|274.8|279|278.7|274.7|274.6|1830084
1590044400000|2020-05-21 07:00:00|273.7|270.5|281.3|280.9|284|283.9|270.9|269.8|1245101
1590048000000|2020-05-21 08:00:00|281.4|280.8|279.9|279.7|283.9|283.6|277.3|276.9|732051
1590051600000|2020-05-21 09:00:00|280|279.8|283.5|283|284.9|284.8|279.9|279.6|663170
1590055200000|2020-05-21 10:00:00|283.4|282.8|284.6|284.3|285.8|285.5|281.4|280.8|537456
1590058800000|2020-05-21 11:00:00|285|284.7|284.1|283.7|287.3|287.1|283.9|283.7|1118117
1590062400000|2020-05-21 12:00:00|284.2|284|286.5|286.2|288.3|287.9|283.7|283.3|504420
1590066000000|2020-05-21 13:00:00|286.4|286.1|291.5|291.2|294.8|294.7|286.2|285.9|2000041
1590069600000|2020-05-21 14:00:00|291.7|291.3|286.9|286.6|297.1|296.7|285.7|285.4|1997999
1590073200000|2020-05-21 15:00:00|286.8|286.5|282.7|282.3|287.9|287.7|281.5|281.2|1238930
1590130800000|2020-05-22 07:00:00|281.8|280.3|276.8|276.3|281.8|280.4|274|273.2|1183511
1590134400000|2020-05-22 08:00:00|276.7|276.4|281.8|281.3|282|281.7|275.6|275.3|817547
1590138000000|2020-05-22 09:00:00|281.7|281.4|283.4|283.1|284.1|283.9|280.6|280.5|1034945
1590141600000|2020-05-22 10:00:00|283.6|283.2|285.5|285.1|286.3|285.8|283.1|283|690719
1590145200000|2020-05-22 11:00:00|285.7|284.6|284.4|284.1|285.8|285.6|281.9|281.7|518839
1590148800000|2020-05-22 12:00:00|284.5|284.2|284.6|284.4|284.9|284.8|282.2|282|627225
1590152400000|2020-05-22 13:00:00|284.7|284.5|281.5|281.2|285.7|285.3|281|280.7|2708349
1590156000000|2020-05-22 14:00:00|281.4|281.1|280.1|279.8|282.3|282.2|276.7|276.5|1701548
1590159600000|2020-05-22 15:00:00|280|279.7|280.3|279.9|280.7|280.4|278.2|278.1|1621813
1590476400000|2020-05-26 07:00:00|296|295|309.9|309|311.9|311.2|292|290.1|4376876
1590480000000|2020-05-26 08:00:00|309.7|308.8|309.3|308.9|314|313.7|307.8|307.6|1844705
1590483600000|2020-05-26 09:00:00|309.4|309|316|315.7|316.9|316.7|309.2|308.9|1825460
1590487200000|2020-05-26 10:00:00|316.2|315.8|312.7|312.5|319.5|319.2|312.2|311.9|1546250
1590490800000|2020-05-26 11:00:00|312.8|312.4|312.9|312.7|314|313.7|310.3|310.1|858363
1590494400000|2020-05-26 12:00:00|313|312.8|317.7|317.4|317.9|317.6|312.1|311.9|1093325
1590498000000|2020-05-26 13:00:00|317.5|317.3|316.2|315.9|318.8|318.1|310.3|310.2|1700668
1590501600000|2020-05-26 14:00:00|316|315.8|313.4|313.2|317.6|317.4|311.6|311.3|1428480
1590505200000|2020-05-26 15:00:00|313.5|313.3|314.8|314.4|317|316.9|313.5|313.2|1174239
1590562800000|2020-05-27 07:00:00|322|320.7|330.1|329.6|334|331.8|322|320.7|3667590
1590566400000|2020-05-27 08:00:00|330|329.8|342|341.6|343|342.4|330|329.7|2611821
1590570000000|2020-05-27 09:00:00|341.9|341.5|346.9|346.5|347.8|347.4|340.9|340.6|3364829
1590573600000|2020-05-27 10:00:00|346.5|346.4|361.8|361.5|363|362.6|345.8|345.5|3141203
1590577200000|2020-05-27 11:00:00|361.9|361.6|358.3|357.9|370|369.4|358.2|357.8|3094840
1590580800000|2020-05-27 12:00:00|358.2|357.8|352.7|352.1|361.3|361.2|352|351.8|1860830
1590584400000|2020-05-27 13:00:00|352.6|352.2|346.5|345.8|355.7|355.4|343.6|343.2|2718086
1590588000000|2020-05-27 14:00:00|346.7|346|343.4|343|350|349.8|337.8|337.4|5589585
1590591600000|2020-05-27 15:00:00|343.3|343.1|342|341.6|346.8|346.6|341.4|341.1|4440025
1590649200000|2020-05-28 07:00:00|319|318.9|329.2|328.8|330|329.4|318.9|317.8|5449741
1590652800000|2020-05-28 08:00:00|329.3|328.9|324.6|324.1|332.3|332|324.1|323.9|3657732
1590656400000|2020-05-28 09:00:00|324.5|324.4|315.4|315.1|324.5|324.4|314|313.5|2641607
1590660000000|2020-05-28 10:00:00|315.3|315|315.4|315|318.6|318.4|303.7|303|15456093
1590663600000|2020-05-28 11:00:00|315.3|315.1|317.3|317.1|318.5|318.2|312.5|312|1380544
1590667200000|2020-05-28 12:00:00|317.2|317|316|315.8|317.7|317.5|313.1|313|1636636
1590670800000|2020-05-28 13:00:00|316.1|315.9|319.9|319.5|320.6|320.4|316.1|315.9|5515778
1590674400000|2020-05-28 14:00:00|319.8|319.4|318.1|318|319.9|319.8|317.6|317.3|3563182
1590678000000|2020-05-28 15:00:00|318.2|318.1|318.3|318|319.2|319|317|316.8|3314812
1590735600000|2020-05-29 07:00:00|302.9|302.2|291.5|291|302.9|302.2|290.1|289.4|7827267
1590739200000|2020-05-29 08:00:00|291.6|291.2|288.6|288.2|293.1|292.7|287|286.7|4003654
1590742800000|2020-05-29 09:00:00|288.5|288.3|287.5|287.2|292.6|292.5|285.5|285|2780333
1590746400000|2020-05-29 10:00:00|287.6|287.3|289.3|289|290.7|290.5|287.3|287.2|1438797
1590750000000|2020-05-29 11:00:00|289.4|288.4|294|293.8|296.3|296.1|287.7|287.4|2037445
1590753600000|2020-05-29 12:00:00|293.9|293.7|287.2|286.9|295.9|295.8|286.5|286.3|2288291
1590757200000|2020-05-29 13:00:00|287.3|287.1|282.4|282.1|287.6|287.4|277.5|277.2|5959079
1590760800000|2020-05-29 14:00:00|282.3|282|277.9|277.6|282.5|282.4|275.9|275.6|5020515
1590764400000|2020-05-29 15:00:00|278.1|277.7|275|274.9|279.1|279|273.4|273.3|4338578
1590994800000|2020-06-01 07:00:00|278.9|278.3|289.6|289.1|292.5|292.2|278.9|278.3|3109526
1590998400000|2020-06-01 08:00:00|289.7|289.2|286.5|286.1|290.4|290|280.9|280.5|1324492
1591002000000|2020-06-01 09:00:00|286.6|286.2|287|286.9|288.8|288.4|284.4|284|878591
1591005600000|2020-06-01 10:00:00|286.9|286.8|288.7|288.3|288.8|288.4|285.7|285.3|840132
1591009200000|2020-06-01 11:00:00|289.1|288.2|286.9|286.7|289.2|288.8|286|285.6|632820
1591012800000|2020-06-01 12:00:00|287|286.6|279.3|279.1|287.1|286.8|278.8|278.4|1331454
1591016400000|2020-06-01 13:00:00|279.2|279|276.8|276.6|280.6|280.4|275|274.8|2510106
1591020000000|2020-06-01 14:00:00|276.7|276.5|283.2|283|284.2|283.9|276.2|276.1|2160237
1591023600000|2020-06-01 15:00:00|283.1|282.9|283.9|283.6|284.1|283.9|280.8|280.6|1590384
1591081200000|2020-06-02 07:00:00|290.3|289.6|303.4|303|304|303.8|286|285.7|3328196
1591084800000|2020-06-02 08:00:00|303|303.1|303.7|303.4|305.4|304.9|300.2|300.1|2205607
1591088400000|2020-06-02 09:00:00|303.9|303.5|304.2|303.8|305.5|305.1|302.3|301.9|1057755
1591092000000|2020-06-02 10:00:00|304.3|303.9|305.3|304.9|305.5|305.3|302.6|302.3|737011
1591095600000|2020-06-02 11:00:00|305.2|304.7|303.8|303.5|305.5|305.3|302.2|302|779505
1591099200000|2020-06-02 12:00:00|303.9|303.6|299.9|299.6|304.3|304.2|299.7|299.4|1046000
1591102800000|2020-06-02 13:00:00|300|299.7|295.9|295.7|300.1|300|293.6|293.5|2204361
1591106400000|2020-06-02 14:00:00|296|295.8|297.7|297.5|300.4|300.3|295|294.8|2383247
1591110000000|2020-06-02 15:00:00|297.8|297.6|298.5|298.1|298.8|298.7|296.5|296.3|1610268
1591167600000|2020-06-03 07:00:00|309.7|306.3|313.5|313|315.1|314.9|305|304.3|2665311
1591171200000|2020-06-03 08:00:00|313.6|313.1|317.6|317.3|318|317.5|311.6|311.4|2249106
1591174800000|2020-06-03 09:00:00|317.7|317.4|321.3|320.9|322.6|322.3|317.4|317|7192599
1591178400000|2020-06-03 10:00:00|321.2|321|320.6|320.3|325.5|325.2|320|319.8|2365370
1591182000000|2020-06-03 11:00:00|320.9|320.2|320.8|320.6|322.7|322.4|317.3|317|1348667
1591185600000|2020-06-03 12:00:00|320.9|320.7|323.8|323.6|324.6|324.4|320.4|320.3|905967
1591189200000|2020-06-03 13:00:00|323.9|323.5|327.3|327|328.5|328.3|323.4|323.2|2242630
1591192800000|2020-06-03 14:00:00|327.4|327.1|327.3|327|334|333.8|327.3|326.9|2999291
1591196400000|2020-06-03 15:00:00|327|326.9|328.9|328.7|329.7|329.6|326.4|326.2|2071509
1591254000000|2020-06-04 07:00:00|327.4|326.1|319.2|318.8|328|327.2|310.6|310.1|3404373
1591257600000|2020-06-04 08:00:00|319|318.6|322.2|321.9|325.9|325.5|318.3|318.1|1878606
1591261200000|2020-06-04 09:00:00|322.4|322.1|314|313.7|324.9|324.7|313|312.7|1688169
1591264800000|2020-06-04 10:00:00|314.1|313.8|318|317.8|320.3|320|313.5|313.3|760557
1591268400000|2020-06-04 11:00:00|318.8|317.3|318.1|318|320.9|320.7|314.3|314|1147100
1591272000000|2020-06-04 12:00:00|318.3|318.1|318.9|318.6|323|322.8|316|315.8|1779379
1591275600000|2020-06-04 13:00:00|318.8|318.4|320.9|320.6|323.5|323.2|317.5|317.2|1907240
1591279200000|2020-06-04 14:00:00|320.8|320.7|325.7|325.5|326.7|326.4|320.6|320.3|1493468
1591282800000|2020-06-04 15:00:00|325.6|325.4|327.7|327.2|329.4|329.2|325|324.8|1836594
1591340400000|2020-06-05 07:00:00|330.5|330|349.2|348.7|349.2|348.8|323.2|322|3471593
1591344000000|2020-06-05 08:00:00|349.1|348.6|348.1|347.7|351.3|350.9|346.3|346.1|3180079
1591347600000|2020-06-05 09:00:00|348.2|347.8|352.1|351.8|352.5|352.3|346.6|346.4|1871363
1591351200000|2020-06-05 10:00:00|352.2|351.9|349.3|349|352.2|351.9|345.2|345|1677595
1591354800000|2020-06-05 11:00:00|349.1|348.5|346.7|346.3|349.9|349.5|345.4|345.1|1398462
1591358400000|2020-06-05 12:00:00|346.6|346.2|351.4|351.2|351.8|351.5|344.3|344|2122911
1591362000000|2020-06-05 13:00:00|351.3|351.1|355.3|355.2|356.9|356.7|348.2|348.1|3185214
1591365600000|2020-06-05 14:00:00|355.4|355.3|350.3|350|356.9|356.7|346.5|346.3|5710883
1591369200000|2020-06-05 15:00:00|350.4|350.1|354.7|354|354.9|354.8|349.9|349.7|1313973
1591599600000|2020-06-08 07:00:00|353.7|353.5|370.4|369.9|371.2|371|349.9|349|4104592
1591603200000|2020-06-08 08:00:00|370.5|370|384.5|384|387.8|387.4|370.2|369.7|4112404
1591606800000|2020-06-08 09:00:00|384.2|383.9|398.8|398.6|400.8|400.4|384|383.7|3181524
1591610400000|2020-06-08 10:00:00|399|398.7|399.2|398.7|403.8|403.4|391.7|390.2|5583938
1591614000000|2020-06-08 11:00:00|399.3|398.6|400|399.8|402.5|402.2|397.7|397.6|2762685
1591617600000|2020-06-08 12:00:00|399.9|399.7|406.2|405.8|406.8|406.6|399.6|399.4|2534375
1591621200000|2020-06-08 13:00:00|406.3|405.9|411.1|411|411.6|411.5|402.9|402.6|3884938
1591624800000|2020-06-08 14:00:00|411.2|410.9|404.3|404.1|412.2|412.1|400.2|400|6589470
1591628400000|2020-06-08 15:00:00|404.2|404|403.2|402.9|408|407.9|402.5|402.2|2327069
1591686000000|2020-06-09 07:00:00|417|415.4|387.4|386.9|425.8|424.8|384.1|383.5|7236627
1591689600000|2020-06-09 08:00:00|387.3|386.6|380|379|393.7|392.8|364.9|364|4332490
1591693200000|2020-06-09 09:00:00|380.1|379.5|382.2|381.8|390.4|390.3|380.1|379.2|17258188
1591696800000|2020-06-09 10:00:00|382.4|381.9|382.6|382.1|385.3|385|375.4|375|1799798
1591700400000|2020-06-09 11:00:00|383.3|381.7|380.6|380.2|386.7|386.3|377.9|377.4|1348883
1591704000000|2020-06-09 12:00:00|380.8|380.3|373.1|372.6|384|383.6|373.1|372.6|2032572
1591707600000|2020-06-09 13:00:00|373|372.5|369|368.7|374.3|374.1|366.2|366|3454212
1591711200000|2020-06-09 14:00:00|368.9|368.4|374.2|373.8|375.6|375.2|366|365.6|3318421
1591714800000|2020-06-09 15:00:00|374.3|373.7|370.9|370.3|377.8|377.5|369.8|369.5|4072223
1591772400000|2020-06-10 07:00:00|371|368.5|371.4|371.1|389|388|367|366.1|2684582
1591776000000|2020-06-10 08:00:00|371.2|370.9|361.1|360.7|371.2|370.9|359.2|359|2190535
1591779600000|2020-06-10 09:00:00|361|360.8|345.1|344.6|361.1|360.8|343.4|343.2|3081951
1591783200000|2020-06-10 10:00:00|345|344.5|351.7|351.4|353|352.6|340.5|340.4|2232565
1591786800000|2020-06-10 11:00:00|351.4|351.3|350.5|350.2|352.6|352.3|347.2|346.9|1147373
1591790400000|2020-06-10 12:00:00|350.6|350.3|356.2|356|357|356.8|350.3|350|1368644
1591794000000|2020-06-10 13:00:00|356.1|355.9|348.4|348.2|358.9|358.5|345.9|345.7|2568127
1591797600000|2020-06-10 14:00:00|348.5|348.3|346.8|346.6|349.7|349.5|344.3|344.1|2661042
1591801200000|2020-06-10 15:00:00|346.7|346.5|353|352.4|355.2|354.9|346.3|346|1584287
1591858800000|2020-06-11 07:00:00|342.7|340.2|326.7|326.5|342.7|340.8|317.4|316.9|5295743
1591862400000|2020-06-11 08:00:00|326.8|326.2|335.2|334.9|342.8|342.3|326.8|326.2|2246907
1591866000000|2020-06-11 09:00:00|335.1|334.8|342.3|342.2|343.7|343.5|330.8|330.5|1641004
1591869600000|2020-06-11 10:00:00|342.2|342.1|344.9|344.7|347.2|347.1|341.7|341.4|2350051
1591873200000|2020-06-11 11:00:00|345.2|344.8|331.7|331.3|346.3|346.2|329|328.6|1244962
1591876800000|2020-06-11 12:00:00|331.6|331.1|326.3|326.1|333|332.7|324.2|323.7|1528770
1591880400000|2020-06-11 13:00:00|326.2|325.9|329.3|329|333.6|333.3|323.2|323|2878318
1591884000000|2020-06-11 14:00:00|329.2|328.9|323.2|323|330.2|329.6|322.8|322.6|2094076
1591887600000|2020-06-11 15:00:00|323.1|322.9|324.4|323.9|326|325.8|322.3|322|1621566
1591945200000|2020-06-12 07:00:00|312.2|311.4|331|330.6|336|334|308.7|307|3496026
1591948800000|2020-06-12 08:00:00|331.3|330.5|342.7|342|345.9|345.4|330.3|330|2349152
1591952400000|2020-06-12 09:00:00|342.6|341.8|341.8|341.4|344.7|344|335.7|335.2|1232207
1591956000000|2020-06-12 10:00:00|341.7|341.3|336.6|336.2|344|343.7|333.8|333.4|1144954
1591959600000|2020-06-12 11:00:00|337.1|336|330.3|330|341.1|340.6|329.9|329.7|1329559
1591963200000|2020-06-12 12:00:00|330.4|330.3|332.7|332.2|335.7|335.4|328.1|328|654821
1591966800000|2020-06-12 13:00:00|332.5|332.3|335.8|335.4|339.3|339|332.1|331.8|1205179
1591970400000|2020-06-12 14:00:00|335.7|335.5|328.4|328|339|338.7|328.2|328|1519503
1591974000000|2020-06-12 15:00:00|328.3|328.1|327.2|326.5|330.4|329.9|324.3|324|3494683
1592204400000|2020-06-15 07:00:00|310.9|310|319.7|318.8|321.9|321.2|304.8|304|2948194
1592208000000|2020-06-15 08:00:00|319.6|319|320.1|319.5|320.9|320.5|313.8|313.3|1291805
1592211600000|2020-06-15 09:00:00|320|319.4|318.9|318.5|320.2|319.6|313.4|313|671518
1592215200000|2020-06-15 10:00:00|318.8|318.6|315|314.6|320.8|320.4|314|313.3|1363455
1592218800000|2020-06-15 11:00:00|315.6|314.4|312.8|312.6|316.3|315.9|311.9|311.5|1283453
1592222400000|2020-06-15 12:00:00|312.7|312.5|312|311.7|314|313.7|310.3|310.1|685670
1592226000000|2020-06-15 13:00:00|311.9|311.6|315.7|315.3|318.9|318.4|310.3|310.1|1174074
1592229600000|2020-06-15 14:00:00|315.8|315.4|321.2|320.9|322|321.7|315|314.9|1283881
1592233200000|2020-06-15 15:00:00|321.1|321|323.8|323.6|326.5|326.1|321|320.8|1103303
1592290800000|2020-06-16 07:00:00|342.3|341|335.5|334.7|348.8|348|335.2|334.4|2262576
1592294400000|2020-06-16 08:00:00|335.6|334.6|340|339.4|342.5|342.1|334|333.3|1158330
1592298000000|2020-06-16 09:00:00|339.9|339.5|340.7|340.3|342.6|342.2|338|337.6|765921
1592301600000|2020-06-16 10:00:00|340.6|340.2|345.5|345.2|345.5|345.2|339|338.8|865277
1592305200000|2020-06-16 11:00:00|345.6|345.1|348.6|348.3|348.7|348.4|343.8|343.6|607731
1592308800000|2020-06-16 12:00:00|348.7|348.4|351.5|351.2|353.8|353.3|348.1|347.8|1658213
1592312400000|2020-06-16 13:00:00|351.4|351.1|347.9|347.6|353|352.7|342.6|342.3|1294134
1592316000000|2020-06-16 14:00:00|347.8|347.5|332|331.3|349.9|349.5|330.9|330|2290547
1592319600000|2020-06-16 15:00:00|332.1|331.4|336.7|336|337.7|337.3|329.3|328.6|2097991
1592377200000|2020-06-17 07:00:00|336.2|335.6|343.3|342.5|347.9|347.4|333.3|332|1522935
1592380800000|2020-06-17 08:00:00|343.4|342.6|341.2|340.7|344.4|344.2|338.5|337.8|832403
1592384400000|2020-06-17 09:00:00|341.3|340.8|334.6|334.5|342.2|341.7|334.1|333.7|739055
1592388000000|2020-06-17 10:00:00|334.8|334.6|338.9|338.5|340.1|339.8|333.8|333.3|702641
1592391600000|2020-06-17 11:00:00|339|338.1|338.7|338.6|341.2|340.9|337.9|337.6|748386
1592395200000|2020-06-17 12:00:00|338.8|338.7|337.7|337.5|339.7|339.4|336.5|336.2|1114464
1592398800000|2020-06-17 13:00:00|337.8|337.6|334|333.7|338.6|338.3|332.7|332.6|875800
1592402400000|2020-06-17 14:00:00|333.9|333.5|334|333.7|336.9|336.6|324.9|324.3|2462488
1592406000000|2020-06-17 15:00:00|334.1|333.8|332.5|332|334.1|333.8|330.6|330.4|637666
1592463600000|2020-06-18 07:00:00|330.2|328.8|331.4|330.8|332.9|331.6|322.9|322.2|1099307
1592467200000|2020-06-18 08:00:00|331.2|330.7|332|331.5|334.7|333.8|328.5|327.9|1525281
1592470800000|2020-06-18 09:00:00|331.9|331.4|327.8|327.3|332.5|332.1|327.4|327|784827
1592474400000|2020-06-18 10:00:00|327.9|327.4|325.9|325.3|328.8|328.5|324.9|324.4|642707
1592478000000|2020-06-18 11:00:00|325.8|325.2|322.9|322.5|325.8|325.4|321.6|321.3|912125
1592481600000|2020-06-18 12:00:00|322.8|322.4|327.1|326.7|330|329.4|321.6|321.3|414565
1592485200000|2020-06-18 13:00:00|327.2|326.8|329.8|329.5|332.8|332.4|321.8|321.5|906400
1592488800000|2020-06-18 14:00:00|330|329.6|334.8|334.5|337.2|336.6|329.7|329.3|1088592
1592492400000|2020-06-18 15:00:00|334.9|334.6|332.7|332.2|335.6|335.3|331.8|331.4|423615
1592550000000|2020-06-19 07:00:00|339.9|338.5|336.7|336.2|339.9|339.4|332.6|332.1|898295
1592553600000|2020-06-19 08:00:00|336.8|336.3|336.9|336.6|338.4|337.8|334.3|334|420143
1592557200000|2020-06-19 09:00:00|337|336.7|335.5|335.2|339|338.9|334.7|334.3|1154705
1592560800000|2020-06-19 10:00:00|335.4|335.3|336.5|336.1|337.3|336.9|334.2|334|490796
1592564400000|2020-06-19 11:00:00|336.7|334.9|338.1|337.9|339|338.8|335.1|334.9|1262773
1592568000000|2020-06-19 12:00:00|338.2|338.1|339.2|338.8|340|339.6|336.8|336.6|548978
1592571600000|2020-06-19 13:00:00|338.8|338.7|335.4|335.3|340.2|339.9|334.4|334.2|1184362
1592575200000|2020-06-19 14:00:00|335.5|335.4|335.6|335.5|337.6|337.4|334.7|334.3|961236
1592578800000|2020-06-19 15:00:00|335.7|335.6|334.3|333.9|336.4|336.2|333.7|333.5|1023350
1592809200000|2020-06-22 07:00:00|329.4|327.9|332.9|332.2|336.7|336.3|322|320.5|1508390
1592812800000|2020-06-22 08:00:00|332.8|332.3|332.1|331.6|333.9|333.4|328.6|328.1|657464
1592816400000|2020-06-22 09:00:00|332|331.7|335.1|334.8|337.8|337.4|332|331.7|655812
1592820000000|2020-06-22 10:00:00|335.2|334.9|328.7|328.3|336.9|336.5|328.3|328|491059
1592823600000|2020-06-22 11:00:00|328.8|328.1|327.6|327.2|328.8|328.3|324.1|323.6|723618
1592827200000|2020-06-22 12:00:00|327.5|327.1|326|325.8|327.9|327.5|323.5|323.2|367814
1592830800000|2020-06-22 13:00:00|326.1|325.9|324.7|323|327.4|327.1|321.6|321.2|849700
1592834400000|2020-06-22 14:00:00|324.6|323.1|320.8|320.4|325.6|325.1|319.7|319.3|1126176
1592838000000|2020-06-22 15:00:00|320.6|320.5|320.5|320.2|321.2|321.1|318.8|318.6|1352775
1592895600000|2020-06-23 07:00:00|323.8|322.7|334.3|333.8|335|334.2|320.3|320|1177294
1592899200000|2020-06-23 08:00:00|334.5|333.9|324.1|323.5|334.9|334.2|324|323.3|868753
1592902800000|2020-06-23 09:00:00|324.2|323.6|327.5|327.1|328.9|328.7|322.5|322.3|631950
1592906400000|2020-06-23 10:00:00|327.6|327.2|327.3|327.2|328.9|328.5|325.1|325|526176
1592910000000|2020-06-23 11:00:00|327|326.6|326.1|325.8|328.3|328.1|325.5|325.3|380167
1592913600000|2020-06-23 12:00:00|326|325.7|325.9|325.6|327.4|327.2|325.1|324.9|355479
1592917200000|2020-06-23 13:00:00|326|325.7|325.3|325|326.8|326.6|323.7|323.6|553036
1592920800000|2020-06-23 14:00:00|325.4|325.1|319.8|319.6|326.1|325.8|317.6|317.5|1510324
1592924400000|2020-06-23 15:00:00|319.9|319.7|320.1|319.8|321.6|321.5|318.4|318.3|1192513
1592982000000|2020-06-24 07:00:00|317.8|316.4|317.7|317|327.5|326.5|316|315.2|1263301
1592985600000|2020-06-24 08:00:00|317.6|317.2|309.4|309|317.7|317.2|308.7|308.6|1587202
1592989200000|2020-06-24 09:00:00|309.3|308.9|302.2|302.1|309.8|309.6|302|301.8|1549239
1592992800000|2020-06-24 10:00:00|302.3|302|310.1|309.8|311.1|310.8|302.1|301.9|1501156
1592996400000|2020-06-24 11:00:00|310.5|309.2|309.1|308.9|313.2|313|309.1|308.9|751885
1593000000000|2020-06-24 12:00:00|309.2|308.8|309.1|308.9|311.2|311|307.7|307.5|625342
1593003600000|2020-06-24 13:00:00|309|308.8|307.4|307.1|310.3|310.1|307.2|307.1|1616725
1593007200000|2020-06-24 14:00:00|307.5|307.3|307.7|307.4|308.9|308.8|305.6|305.4|2012289
1593010800000|2020-06-24 15:00:00|307.6|307.3|303|302.4|308.2|308.1|302.5|302.2|1544316
1593068400000|2020-06-25 07:00:00|299.1|297|289.3|289|300.2|299.9|287.7|287.3|3086166
1593072000000|2020-06-25 08:00:00|289.4|289.1|291.7|291|298.9|298.8|287.5|287.2|3374760
1593075600000|2020-06-25 09:00:00|291.8|291.1|289.5|289.1|294.2|294|289.2|288.9|1437639
1593079200000|2020-06-25 10:00:00|289.6|289.2|292.7|292.4|293.8|293.3|288.2|288.1|1090143
1593082800000|2020-06-25 11:00:00|292.6|291.7|288.2|287.9|292.6|292|287.5|287.2|866168
1593086400000|2020-06-25 12:00:00|288.3|288|288.3|288|291.1|291|287.8|287.6|1037774
1593090000000|2020-06-25 13:00:00|288.4|288.1|295.6|295.2|295.9|295.7|287.3|287|1377102
1593093600000|2020-06-25 14:00:00|295.5|295.1|296|295.7|300|299.8|294.2|294|1219557
1593097200000|2020-06-25 15:00:00|295.9|295.5|296.5|296.2|296.6|296.3|294.3|294|1379548
1593154800000|2020-06-26 07:00:00|302|300.3|300.5|300.1|304|303.3|294|293.5|1386607
1593158400000|2020-06-26 08:00:00|300.6|300.2|304.6|304.4|305.5|305.1|295.5|295.1|714747
1593162000000|2020-06-26 09:00:00|304.8|304.5|303.5|303.2|306|305.6|301.7|301.5|528286
1593165600000|2020-06-26 10:00:00|303.4|303.1|304.7|304.3|305.9|305.7|302.2|302|538093
1593169200000|2020-06-26 11:00:00|305.1|304.6|300.9|300.5|306.1|305.6|300.7|300.4|608110
1593172800000|2020-06-26 12:00:00|300.7|300.6|298.1|297.9|303.8|303.5|297.8|297.4|682503
1593176400000|2020-06-26 13:00:00|298|297.8|288.4|287.9|299.5|299.3|287.8|287.5|2375631
1593180000000|2020-06-26 14:00:00|288.3|287.8|285|284.7|290.6|290.3|284.7|284.3|3638848
1593183600000|2020-06-26 15:00:00|285.1|284.8|286.9|286.5|288|287.6|285|284.7|1966076
1593414000000|2020-06-29 07:00:00|286.8|283.7|284.4|284.1|295|294.7|281.5|281|1770700
1593417600000|2020-06-29 08:00:00|284.3|283.9|287.2|286.8|287.3|287.2|279.8|279.6|1458050
1593421200000|2020-06-29 09:00:00|287.1|286.9|284.8|284.6|289|288.8|284.6|284.4|2573704
1593424800000|2020-06-29 10:00:00|284.7|284.5|288.8|288.5|289.3|289.1|283.5|283.2|848013
1593428400000|2020-06-29 11:00:00|288.7|288.4|290.7|290.4|291.8|291.5|287|286.8|985409
1593432000000|2020-06-29 12:00:00|290.9|290.5|289.3|289.1|291.4|291.2|288|287.7|628827
1593435600000|2020-06-29 13:00:00|289.4|289|287|286.6|290.7|290.5|285.9|285.7|972516
1593439200000|2020-06-29 14:00:00|286.9|286.7|291.2|290.9|294.4|293.9|286.9|286.7|1449647
1593442800000|2020-06-29 15:00:00|291.3|291|290.2|289.8|292.2|291.9|289.9|289.5|1833894
1593500400000|2020-06-30 07:00:00|291.9|291|288|287.5|291.9|291|282.6|282|1581436
1593504000000|2020-06-30 08:00:00|287.9|287.6|282.4|282.1|289.1|288.8|281.1|280.9|835947
1593507600000|2020-06-30 09:00:00|282.5|282|285.5|285.3|285.8|285.6|280.5|280.3|725993
1593511200000|2020-06-30 10:00:00|285.6|285.2|289.1|288.7|289.5|289.2|285.3|285|590267
1593514800000|2020-06-30 11:00:00|288.8|288.2|287.1|286.9|293.9|293.4|287.1|286.9|974829
1593518400000|2020-06-30 12:00:00|287|286.8|286.7|286.3|289.6|289.2|285.2|285|613055
1593522000000|2020-06-30 13:00:00|286.6|286.4|285.1|284.9|288.6|288.2|284.6|284.2|838738
1593525600000|2020-06-30 14:00:00|285.2|285|286.6|286.3|287.4|287.2|283.6|283.5|1025788
1593529200000|2020-06-30 15:00:00|286.5|286.2|287.8|287.7|288.5|288.1|285.9|285.8|1168979
1593586800000|2020-07-01 07:00:00|282.5|281.5|283.5|283.2|284.9|284.7|280.6|280|1096357
1593590400000|2020-07-01 08:00:00|283.4|283.1|283.3|282.9|285.3|285.1|282.3|282.1|978147
1593594000000|2020-07-01 09:00:00|283.4|283|281.1|280.9|285.5|285.4|280.3|280.1|877348
1593597600000|2020-07-01 10:00:00|281|280.8|274.1|273.7|281.6|281.5|272.2|272|2834056
1593601200000|2020-07-01 11:00:00|274.9|273.9|271.9|271.5|276.5|276.3|269.4|269.2|1926166
1593604800000|2020-07-01 12:00:00|271.8|271.4|278.6|278.1|279.1|278.7|270.8|270.7|1986994
1593608400000|2020-07-01 13:00:00|278.5|278.2|283.6|283.2|284.5|284.2|277|276.8|2447835
1593612000000|2020-07-01 14:00:00|283.8|283.3|288.8|288.7|292.9|292.6|283.8|283.3|3718749
1593615600000|2020-07-01 15:00:00|288.7|288.6|286.5|286|288.8|288.7|285.7|285.4|1241288
1593673200000|2020-07-02 07:00:00|293.1|292|304.2|303.5|305.4|305.3|285.7|285|2525173
1593676800000|2020-07-02 08:00:00|304.1|303.6|299.8|299.5|305.9|305.8|299|298.6|1756085
1593680400000|2020-07-02 09:00:00|299.9|299.6|295.6|295.3|300.3|300.1|294.8|294.4|621743
1593684000000|2020-07-02 10:00:00|295.7|295.2|294.6|294.3|296.2|295.9|289.2|288.7|1171557
1593687600000|2020-07-02 11:00:00|295|293.8|290.1|290|295|294.1|288.2|288|1121582
1593691200000|2020-07-02 12:00:00|290|289.9|295.9|295.4|296|295.8|288|287.7|1777609
1593694800000|2020-07-02 13:00:00|296|295.5|295.4|295.1|297|296.7|293.5|293.3|1050998
1593698400000|2020-07-02 14:00:00|295.5|295|290.2|290|295.9|295.5|290.1|290|1455099
1593702000000|2020-07-02 15:00:00|290.1|289.9|291.6|291.2|291.7|291.3|287.5|287.3|1395526
1593759600000|2020-07-03 07:00:00|295.2|293.9|289.3|289|298|297.5|287.4|287|1265098
1593763200000|2020-07-03 08:00:00|289.4|289.1|284.5|284.2|290.3|290.1|284.1|283.9|885247
1593766800000|2020-07-03 09:00:00|284.3|284.1|278.5|278.1|285.4|285.1|277.1|276.7|1928997
1593770400000|2020-07-03 10:00:00|278.4|278|278.9|278.6|281.6|281.4|275.8|275.6|1643021
1593774000000|2020-07-03 11:00:00|278.7|278.4|277.5|277.2|279|278.9|276.3|276.1|1127777
1593777600000|2020-07-03 12:00:00|277.4|277.1|280.7|280.5|281.8|281.6|276.9|276.6|557294
1593781200000|2020-07-03 13:00:00|280.6|280.4|270.5|270|283.5|283.2|258.9|258|5214696
1593784800000|2020-07-03 14:00:00|270.8|270.1|267.7|267.5|273.1|272.9|265.6|265.3|6445476
1593788400000|2020-07-03 15:00:00|267.6|267.4|265.2|264.5|269.9|269.8|260.6|260.4|3068368
1594018800000|2020-07-06 07:00:00|274.6|273.4|275.9|275.5|280|279.5|272.7|271.1|2917711
1594022400000|2020-07-06 08:00:00|275.8|275.4|275.4|275.2|278.4|278.1|273.9|273.8|1238290
1594026000000|2020-07-06 09:00:00|275.3|275.1|280.8|280.4|283.7|283.4|274.8|274.6|1305256
1594029600000|2020-07-06 10:00:00|280.9|280.5|280.6|280.3|282.2|281.9|279.8|279.5|1026420
1594033200000|2020-07-06 11:00:00|280.9|280.4|282.1|281.8|282.6|282.5|279.7|279.5|1817227
1594036800000|2020-07-06 12:00:00|282.2|281.9|280.9|280.7|283|282.9|279.9|279.8|1152208
1594040400000|2020-07-06 13:00:00|280.8|280.6|281.7|281.5|283.5|283.3|279.9|279.8|1492464
1594044000000|2020-07-06 14:00:00|281.9|281.7|280.6|280.4|282.8|282.4|278.9|278.7|1911211
1594047600000|2020-07-06 15:00:00|280.5|280.3|280.1|280|280.8|280.6|280|279.8|1710938
1594105200000|2020-07-07 07:00:00|280.9|279.7|280.7|280.2|284.9|283.5|276.7|276.4|1016258
1594108800000|2020-07-07 08:00:00|280.8|280.3|278.1|277.7|282|281.6|275.8|275.5|9828048
1594112400000|2020-07-07 09:00:00|278|277.8|278.8|278.5|280|279.7|276.5|276.1|581081
1594116000000|2020-07-07 10:00:00|278.9|278.6|282.2|281.9|282.5|282.2|278.2|278|526278
1594119600000|2020-07-07 11:00:00|282|281.2|280.8|280.5|283.9|283.7|280.7|280.5|476555
1594123200000|2020-07-07 12:00:00|280.7|280.4|279.5|279.2|280.8|280.5|278|277.6|485782
1594126800000|2020-07-07 13:00:00|279.4|279.3|276.3|276|279.4|279.3|275|274.8|1723384
1594130400000|2020-07-07 14:00:00|276.2|276.1|279.1|278.9|279.6|279.4|274.9|274.8|1316742
1594134000000|2020-07-07 15:00:00|279|278.8|278.6|278.3|279|278.9|277.5|277.3|846797
1594191600000|2020-07-08 07:00:00|279.7|277.5|281.3|281.1|282.4|282.1|275|274.3|1892782
1594195200000|2020-07-08 08:00:00|281.2|281|285.3|285|286.7|286.3|280.3|280|1491025
1594198800000|2020-07-08 09:00:00|285.4|285.1|284.2|284|287.1|286.9|283.2|283|1193737
1594202400000|2020-07-08 10:00:00|284.1|283.9|285.6|285.3|286.2|286|282.8|282.6|956708
1594206000000|2020-07-08 11:00:00|285.5|285.4|287.3|287|287.3|287.1|284|283.6|881681
1594209600000|2020-07-08 12:00:00|287.2|286.9|287.2|286.9|288.8|288.7|285.2|285.1|1035427
1594213200000|2020-07-08 13:00:00|287.3|287|286.2|285.9|287.6|287.3|283.8|283.5|1188626
1594216800000|2020-07-08 14:00:00|286.1|285.8|289.1|288.8|289.5|289.3|285.4|285.1|1461237
1594220400000|2020-07-08 15:00:00|289.2|288.9|288|287.6|289.3|289.2|286.5|286.4|1427967
1594278000000|2020-07-09 07:00:00|293.5|290.8|262.6|262.2|297.7|295.8|260.5|260.1|6789171
1594281600000|2020-07-09 08:00:00|262.4|262.1|262.1|262|269.5|269|260.6|260.4|4252870
1594285200000|2020-07-09 09:00:00|262|261.9|262.8|262.6|265.9|265.6|261.9|261.5|2555717
1594288800000|2020-07-09 10:00:00|262.6|262.5|265.1|264.6|265.2|264.8|262.3|262.1|1913543
1594292400000|2020-07-09 11:00:00|265|264.3|266.7|266.4|270.9|270.5|264.4|264.2|1382275
1594296000000|2020-07-09 12:00:00|266.6|266.2|263.3|263.1|268|267.7|262.8|262.6|1670776
1594299600000|2020-07-09 13:00:00|263.4|263.2|263.5|263.3|267.5|267.3|261.6|261.5|3824044
1594303200000|2020-07-09 14:00:00|263.4|263.2|260.6|260.4|263.4|263.3|258.4|258.2|5038341
1594306800000|2020-07-09 15:00:00|260.5|260.3|259.9|259.3|261.2|261.1|258.2|258.1|3027770
1594364400000|2020-07-10 07:00:00|256.3|255.3|255.9|255.7|260.8|260.3|252|251.7|4887609
1594368000000|2020-07-10 08:00:00|255.8|255.6|255.2|254.8|259.5|259.3|253.5|253.2|3696922
1594371600000|2020-07-10 09:00:00|255.3|254.9|259.2|259.1|259.6|259.5|254.5|254.2|1938993
1594375200000|2020-07-10 10:00:00|259.3|259.2|262.1|261.7|262.4|262.2|259.2|258.9|843696
1594378800000|2020-07-10 11:00:00|261.4|260.5|258.5|258.2|264.1|264|258.1|257.9|672049
1594382400000|2020-07-10 12:00:00|258.4|258.1|260.1|259.9|260.6|260.4|255.6|255.4|1399039
1594386000000|2020-07-10 13:00:00|260.2|260|260.5|260.3|261.6|261.5|258.6|258.3|1102850
1594389600000|2020-07-10 14:00:00|260.4|260|265.5|265.2|265.7|265.5|259.9|259.8|1343025
1594393200000|2020-07-10 15:00:00|265.4|265.3|266|265.6|266.6|266.4|264.6|264.4|1122434
1594623600000|2020-07-13 07:00:00|271.9|270.5|270.5|270.3|276.8|276.1|269.2|268.4|1537252
1594627200000|2020-07-13 08:00:00|270.4|270.2|270.6|270.3|271.2|270.6|267.8|267.5|773430
1594630800000|2020-07-13 09:00:00|270.7|270.4|271.1|270.7|271.4|271.1|269.5|269|540391
1594634400000|2020-07-13 10:00:00|271|270.8|271.7|271.4|271.8|271.5|269.5|269.2|552541
1594638000000|2020-07-13 11:00:00|271.9|271.5|273.4|273.2|274.2|273.8|271.7|271.5|797778
1594641600000|2020-07-13 12:00:00|273.5|273.3|273|272.9|274.9|274.6|272.8|272.5|725683
1594645200000|2020-07-13 13:00:00|272.9|272.8|268.6|268.3|273.8|273.5|268.1|267.9|719004
1594648800000|2020-07-13 14:00:00|268.7|268.4|267|266.8|269.2|268.8|265.7|265.5|1365733
1594652400000|2020-07-13 15:00:00|266.9|266.7|269|268.6|269|268.8|266.6|266.4|884484
1594710000000|2020-07-14 07:00:00|267.6|266|261.2|260.7|267.8|266.8|258.8|258|1379134
1594713600000|2020-07-14 08:00:00|261.1|261.1|261.8|261.6|262.9|262.6|260.7|260.3|667107
1594717200000|2020-07-14 09:00:00|261.7|261.5|262.9|262.7|263|262.8|260.7|260.4|480936
1594720800000|2020-07-14 10:00:00|263.1|262.9|259.1|258.8|263.1|262.9|256.3|256|791019
1594724400000|2020-07-14 11:00:00|259.4|258.3|257.2|256.8|259.4|258.4|253.8|253.7|913120
1594728000000|2020-07-14 12:00:00|257.3|256.9|255|254.7|258|257.7|254.6|254.2|640803
1594731600000|2020-07-14 13:00:00|255.1|254.8|257.1|256.9|257.6|257.4|254.7|254.5|1084324
1594735200000|2020-07-14 14:00:00|257|256.8|257.7|257.4|259.2|259|255.6|255.4|1536192
1594738800000|2020-07-14 15:00:00|257.8|257.5|256.5|256.4|258.7|258.5|256.4|256.2|1024957
1594796400000|2020-07-15 07:00:00|263.8|263|269.2|268.7|272|271.7|263.4|262.8|2523553
1594800000000|2020-07-15 08:00:00|269.3|268.8|264.5|264.3|271.9|271.7|264.3|264.2|1322547
1594803600000|2020-07-15 09:00:00|264.6|264.4|264.5|264.3|264.9|264.8|262.7|262.6|1013024
1594807200000|2020-07-15 10:00:00|264.4|264.2|269.3|269|270.9|270.6|263.8|263.7|1825912
1594810800000|2020-07-15 11:00:00|269.2|268.6|269.7|269.5|272.4|272.1|269.2|268.6|1327340
1594814400000|2020-07-15 12:00:00|269.8|269.6|271.1|270.8|271.3|271.1|268.6|268.5|1234168
1594818000000|2020-07-15 13:00:00|271|270.9|272.3|272.1|273.5|273.3|269.4|269.1|1873352
1594821600000|2020-07-15 14:00:00|272.4|272.2|272.3|272.1|272.9|272.7|270.6|270.2|2196283
1594825200000|2020-07-15 15:00:00|272.4|272.2|272.8|272.3|273.8|273.6|271.9|271.7|1462139
1594882800000|2020-07-16 07:00:00|274.8|274|274.1|273.8|278.4|278.2|271.7|271|1338869
1594886400000|2020-07-16 08:00:00|274|273.7|272.5|272.2|274|273.7|270|269.9|1267236
1594890000000|2020-07-16 09:00:00|272.4|272.1|272.4|272.2|275.7|275.3|270.5|270.4|750878
1594893600000|2020-07-16 10:00:00|272.3|272.1|267.2|267|272.5|272.2|266.3|266|790929
1594897200000|2020-07-16 11:00:00|267.5|267.1|265.5|265.4|267.5|267.1|265.3|265.1|729804
1594900800000|2020-07-16 12:00:00|265.4|265.3|264.7|264.4|265.8|265.6|262.1|262|1182639
1594904400000|2020-07-16 13:00:00|264.6|264.5|266.3|266|267.4|267.2|264|263.8|926121
1594908000000|2020-07-16 14:00:00|266.4|266.1|267.3|267.1|268.3|268.1|265.6|265.3|1390166
1594911600000|2020-07-16 15:00:00|267.4|267.2|267.3|266.8|268.7|268.6|266.9|266.7|974076
1594969200000|2020-07-17 07:00:00|272.4|271.2|259.9|259.5|272.4|271.6|259|258.7|1508480
1594972800000|2020-07-17 08:00:00|259.8|259.4|262.9|262.6|263.1|262.9|258.9|258.6|1387798
1594976400000|2020-07-17 09:00:00|262.8|262.5|264.4|264.3|266.2|266.1|262.1|261.8|936544
1594980000000|2020-07-17 10:00:00|264.5|264.2|269.8|269.5|270.4|270|264.4|264.1|687036
1594983600000|2020-07-17 11:00:00|270.3|269.2|266.7|266.4|270.3|270|266.1|265.9|424644
1594987200000|2020-07-17 12:00:00|266.8|266.5|268.6|268.4|270.2|269.9|266.4|266.2|573838
1594990800000|2020-07-17 13:00:00|268.5|268.3|266.6|266.3|269.7|269.5|265|264.8|823975
1594994400000|2020-07-17 14:00:00|266.4|266|264|263.6|267.4|267.1|262.6|262.4|1512684
1594998000000|2020-07-17 15:00:00|264.1|263.8|265.2|265.1|266.6|266.4|263.6|263.4|963674
1595228400000|2020-07-20 07:00:00|263.7|263.1|260.2|260|266.1|265.1|257.8|257.1|1574196
1595232000000|2020-07-20 08:00:00|260.3|260.1|264.9|264.6|265.2|264.9|258.4|258.1|1521784
1595235600000|2020-07-20 09:00:00|264.7|264.7|264.2|264|266.3|266.1|263.7|263.4|760410
1595239200000|2020-07-20 10:00:00|264.4|264.1|261.5|261.3|264.5|264.2|260.4|260.1|737990
1595242800000|2020-07-20 11:00:00|262|260.9|263.5|263.4|264.2|264.1|260.3|260.1|678890
1595246400000|2020-07-20 12:00:00|263.6|263.5|262.8|262.5|264.9|264.7|261.2|260.8|302842
1595250000000|2020-07-20 13:00:00|262.9|262.6|262.7|262.5|264.4|264.1|260.1|259.7|660450
1595253600000|2020-07-20 14:00:00|262.6|262.4|263.7|263.4|264.5|264.2|261.5|261.2|598547
1595257200000|2020-07-20 15:00:00|263.6|263.5|264.5|264.2|265.1|265|263.6|263.4|686270
1595314800000|2020-07-21 07:00:00|268.6|267.2|272.7|272.4|274.7|274.4|266|265.1|1516798
1595318400000|2020-07-21 08:00:00|272.6|272.3|278.5|278.1|278.6|278.4|271.4|271|1205191
1595322000000|2020-07-21 09:00:00|278.6|278.2|277.9|277.7|280.8|280.7|277.5|277.3|1426624
1595325600000|2020-07-21 10:00:00|278|277.8|278.4|278.1|280|279.8|278|277.6|832454
1595329200000|2020-07-21 11:00:00|278.3|278|277|276.7|279.5|279.3|276|275.8|9602112
1595332800000|2020-07-21 12:00:00|276.9|276.8|279.6|279.4|279.6|279.5|275.7|275.4|2051519
1595336400000|2020-07-21 13:00:00|279.5|279.3|282.6|282.4|283.2|283.1|279.2|279.1|1519953
1595340000000|2020-07-21 14:00:00|282.5|282.5|282.2|282|282.8|282.6|279|278.8|1998262
1595343600000|2020-07-21 15:00:00|282|281.9|283|282.8|283.2|283.1|281.1|281|1323024
1595401200000|2020-07-22 07:00:00|286|284.8|282|281.7|293|292.7|281.9|281.6|2166528
1595404800000|2020-07-22 08:00:00|281.9|281.6|279.3|279|282.3|282.1|278.8|278.3|1159438
1595408400000|2020-07-22 09:00:00|279.2|278.9|278.9|278.6|279.3|279.1|276.5|276.1|418545
1595412000000|2020-07-22 10:00:00|278.8|278.7|275.7|275.4|278.9|278.7|273.9|273.5|698025
1595415600000|2020-07-22 11:00:00|276.2|276|278.8|278.6|279.2|279|275.8|275.6|445037
1595419200000|2020-07-22 12:00:00|278.9|278.7|278.1|277.8|279|278.8|276.9|276.7|506146
1595422800000|2020-07-22 13:00:00|278|277.7|279.6|279.4|281.6|281.5|276.9|276.7|1017360
1595426400000|2020-07-22 14:00:00|279.5|279.3|282.5|282.2|282.6|282.2|278|277.7|876741
1595430000000|2020-07-22 15:00:00|282.4|282|283|282.7|283.9|283.7|281.7|281.4|2598746
1595487600000|2020-07-23 07:00:00|285.9|281.4|280.1|279.7|288.2|286.8|276.2|275.9|1998652
1595491200000|2020-07-23 08:00:00|280|279.6|277.4|277.2|282.2|282|277.4|277.2|679320
1595494800000|2020-07-23 09:00:00|277.3|277.1|277|276.8|278.8|278.5|276.4|276.1|556289
1595498400000|2020-07-23 10:00:00|276.9|276.7|277.8|277.5|278.8|278.4|276.9|276.6|762251
1595502000000|2020-07-23 11:00:00|278.3|276.9|275.1|274.9|278.3|277.4|273.4|273.1|1084768
1595505600000|2020-07-23 12:00:00|275|274.8|273.1|272.8|275.1|274.9|272.7|272.5|1965502
1595509200000|2020-07-23 13:00:00|273|272.7|273.3|273.1|273.9|273.8|271.2|271|1269026
1595512800000|2020-07-23 14:00:00|273.4|273.2|272.9|272.7|274.4|274.3|271.3|271.1|1286950
1595516400000|2020-07-23 15:00:00|273|272.8|273.2|272.8|273.6|273.4|271.8|271.6|684860
1595574000000|2020-07-24 07:00:00|269.6|266.4|265.3|264.7|269.6|267.9|262.7|262|1540652
1595577600000|2020-07-24 08:00:00|265.2|264.8|267.2|266.9|267.2|266.9|264.7|264.3|360229
1595581200000|2020-07-24 09:00:00|267.1|266.8|268.1|267.7|269.1|268.8|266.1|265.7|424523
1595584800000|2020-07-24 10:00:00|268|267.6|263.6|263.3|268.5|268.4|263.3|263|516562
1595588400000|2020-07-24 11:00:00|263.9|263.1|264.4|264.2|264.9|264.6|263.3|263|612543
1595592000000|2020-07-24 12:00:00|264.5|264.3|265.1|264.7|265.6|265.2|263.7|263.4|684459
1595595600000|2020-07-24 13:00:00|265|264.6|267.8|267.4|268.5|268.2|263.6|263.3|468508
1595599200000|2020-07-24 14:00:00|268|267.5|270.3|270.1|270.7|270.5|267.9|267.5|603988
1595602800000|2020-07-24 15:00:00|270.2|270|268.2|267.9|271.3|271.1|267.6|267.4|837967
1595833200000|2020-07-27 07:00:00|270.5|267.2|252.9|252.6|270.8|267.2|251.5|251.4|2105050
1595836800000|2020-07-27 08:00:00|253|252.7|252.7|252.5|255.6|255.5|251.6|251.4|1768102
1595840400000|2020-07-27 09:00:00|252.6|252.4|254.2|254|256.5|256.4|252.3|252|1174488
1595844000000|2020-07-27 10:00:00|254.1|253.9|255.4|255.1|256.5|256.3|254.1|253.7|576280
1595847600000|2020-07-27 11:00:00|255.3|255|259.9|259.7|259.9|259.7|254.4|254|501179
1595851200000|2020-07-27 12:00:00|259.8|259.6|258.5|258.3|260.5|260.3|256.2|256|906003
1595854800000|2020-07-27 13:00:00|258.4|258.2|258|257.9|259.6|259.5|255.9|255.7|663898
1595858400000|2020-07-27 14:00:00|258.1|258|256.9|256.8|259.5|259.4|256.4|256.2|1009001
1595862000000|2020-07-27 15:00:00|256.8|256.7|260.4|260.1|260.4|260.2|256.3|256.2|1551632
1595919600000|2020-07-28 07:00:00|264.8|261.7|256.2|255.8|264.9|263.3|252.3|252.1|1213255
1595923200000|2020-07-28 08:00:00|256.4|255.9|257.8|257.5|259.1|258.9|254.9|254.7|333743
1595926800000|2020-07-28 09:00:00|257.7|257.4|253.9|253.6|257.7|257.4|253.4|253.2|539650
1595930400000|2020-07-28 10:00:00|253.8|253.5|254.5|254.1|255.6|255.4|252|251.7|727647
1595934000000|2020-07-28 11:00:00|254.8|254|256.4|256.2|258.1|257.9|254.6|254|665040
1595937600000|2020-07-28 12:00:00|256.5|256.3|257.8|257.6|258.3|258.1|256.3|256.1|764666
1595941200000|2020-07-28 13:00:00|257.9|257.5|259.7|259.4|259.7|259.6|256.5|256.3|934722
1595944800000|2020-07-28 14:00:00|259.8|259.5|261.9|261.8|262.2|262|259.3|259.2|1271185
1595948400000|2020-07-28 15:00:00|262|261.9|264.3|264|264.5|264.2|261.6|261.4|1004583
1596006000000|2020-07-29 07:00:00|262.6|261.5|260.7|260.3|266.4|265.3|256.3|256|1072899
1596009600000|2020-07-29 08:00:00|260.6|260.4|261.4|261.1|262.8|262.5|258.4|258.1|772439
1596013200000|2020-07-29 09:00:00|261.3|261.2|263.1|262.8|263.8|263.4|261|260.7|374011
1596016800000|2020-07-29 10:00:00|263.2|262.9|266.7|266.4|268.2|267.9|263.1|262.8|505160
1596020400000|2020-07-29 11:00:00|267|266|266.7|266.4|268.8|268.4|261|260.3|2178559
1596024000000|2020-07-29 12:00:00|266.8|266.5|263|262.8|267.8|267.6|261.7|261.6|940018
1596027600000|2020-07-29 13:00:00|263.2|262.9|261.6|261.3|264.8|264.6|261.1|260.9|884644
1596031200000|2020-07-29 14:00:00|261.5|261.4|255.4|255.2|261.7|261.6|255.4|255.2|1436113
1596034800000|2020-07-29 15:00:00|255.3|255.1|253.5|253|256.2|256.1|253.3|253|1042207
1596092400000|2020-07-30 07:00:00|256.2|254.4|250.7|250.1|256.2|254.8|247.4|247|1604293
1596096000000|2020-07-30 08:00:00|250.6|250.3|239.2|238.9|251|250.7|238.5|238.1|2434923
1596099600000|2020-07-30 09:00:00|239.3|238.8|240.7|240.5|243.5|243.3|239.3|238.6|854302
1596103200000|2020-07-30 10:00:00|240.8|240.6|241.2|241|244.7|244.6|240.6|240.4|606253
1596106800000|2020-07-30 11:00:00|241.9|241.2|243.8|243.6|244|243.7|241|240.6|1008125
1596110400000|2020-07-30 12:00:00|243.7|243.5|240.6|240.4|244.8|244.5|240.5|240.3|492955
1596114000000|2020-07-30 13:00:00|240.5|240.3|239.8|239.6|243.9|243.6|239.7|239.5|1217426
1596117600000|2020-07-30 14:00:00|239.9|239.8|243.4|243.2|243.5|243.3|239.2|239|1110450
1596121200000|2020-07-30 15:00:00|243.3|243.1|244.5|244|245.3|245.1|242.8|242.6|980163
1596178800000|2020-07-31 07:00:00|247|246|241.2|240.8|247|246|239.5|239.1|832976
1596182400000|2020-07-31 08:00:00|241.3|240.9|240.5|240.3|242.7|242.4|239.6|239.5|814888
1596186000000|2020-07-31 09:00:00|240.4|240.2|236.9|236.6|240.5|240.3|236.5|236.3|784981
1596189600000|2020-07-31 10:00:00|237|236.7|242.2|242|242.2|242|236.1|235.8|624264
1596193200000|2020-07-31 11:00:00|242.3|241.9|241.6|241.4|243.7|243.6|240.3|240.1|667738
1596196800000|2020-07-31 12:00:00|241.5|241.3|240.9|240.7|242.5|242.4|240.4|240.1|524805
1596200400000|2020-07-31 13:00:00|241|240.8|240.5|240.2|242.8|242.6|239.6|239.5|719487
1596204000000|2020-07-31 14:00:00|240.7|240.3|237.1|237|240.7|240.4|236.6|236.5|965470
1596207600000|2020-07-31 15:00:00|237.2|237.1|235.2|234.8|237.4|237.3|234.2|234.1|1118196
1596438000000|2020-08-03 07:00:00|232.2|231.6|217.4|217|232.2|231.6|215.4|215|2352937
1596441600000|2020-08-03 08:00:00|217.5|217.1|215.5|215.3|219.7|219.6|215.2|215|1091451
1596445200000|2020-08-03 09:00:00|215.4|215.2|212.6|212.3|216|215.6|212.3|212.1|1532961
1596448800000|2020-08-03 10:00:00|212.5|212.2|216.3|216|218.7|218.3|212.2|212.1|1130431
1596452400000|2020-08-03 11:00:00|216.6|215.9|219.1|218.8|219.2|218.9|215.6|215.4|783325
1596456000000|2020-08-03 12:00:00|219.2|218.9|221.3|221|221.6|221.4|218.3|218.2|960263
1596459600000|2020-08-03 13:00:00|221.4|221.1|220.2|219.9|222|221.8|216.8|216.6|1314802
1596463200000|2020-08-03 14:00:00|220.3|220|226.1|225.9|229.5|229.3|219.6|219.5|2126963
1596466800000|2020-08-03 15:00:00|226.2|226|228.7|228.3|228.9|228.8|225.6|225.4|1074653
1596524400000|2020-08-04 07:00:00|231.4|230.5|239.4|239|243.6|243.2|231|230.1|2211639
1596528000000|2020-08-04 08:00:00|239.5|239.1|246.9|246.6|247.8|247.4|237.5|237.1|1432163
1596531600000|2020-08-04 09:00:00|247|246.7|243.3|243.1|248.8|248.6|242|241.9|1477363
1596535200000|2020-08-04 10:00:00|243.2|243.2|240.2|240.1|243.2|243.2|238.6|238.4|1029986
1596538800000|2020-08-04 11:00:00|240.4|240.2|242.3|242.1|242.6|242.3|239.1|238.8|609293
1596542400000|2020-08-04 12:00:00|242.4|242.2|241.4|241.3|243.4|243.2|241.1|240.7|529813
1596546000000|2020-08-04 13:00:00|241.3|241.2|243.4|243|243.7|243.4|239.4|239.2|968083
1596549600000|2020-08-04 14:00:00|243.3|242.9|245.3|245.1|245.7|245.5|242.5|242.3|844455
1596553200000|2020-08-04 15:00:00|245.2|245.2|245|244.5|246|245.7|243.9|243.8|770749
1596610800000|2020-08-05 07:00:00|249.5|248.9|254.7|254.5|257.5|257|248.4|247.2|2049914
1596614400000|2020-08-05 08:00:00|254.8|254.6|257.7|257.5|258.5|258.3|253.5|253.2|1476358
1596618000000|2020-08-05 09:00:00|257.8|257.6|253|252.8|258|257.7|252.9|252.8|706383
1596621600000|2020-08-05 10:00:00|253.1|252.9|252.5|252.2|253.5|253.4|251.2|251.1|896028
1596625200000|2020-08-05 11:00:00|252.8|252.1|252.2|251.9|252.8|252.6|251|250.8|537886
1596628800000|2020-08-05 12:00:00|252.3|252|252.4|252.2|252.8|252.6|250.8|250.5|680624
1596632400000|2020-08-05 13:00:00|252.5|252.3|252.6|252.4|252.8|252.7|251.1|251|4751598
1596636000000|2020-08-05 14:00:00|252.7|252.5|255|254.8|255|254.8|251.6|251.4|1027513
1596639600000|2020-08-05 15:00:00|255.1|254.9|257.8|257.4|258.5|258.4|255.1|254.8|1238042
1596697200000|2020-08-06 07:00:00|260.6|259.5|255.3|254.8|262.5|261.5|252.9|251.9|1177399
1596700800000|2020-08-06 08:00:00|255.2|254.7|257.1|256.8|257.1|256.9|252.6|252.3|671738
1596704400000|2020-08-06 09:00:00|257|256.7|255.8|255.5|257.6|257.4|255.3|255|468460
1596708000000|2020-08-06 10:00:00|255.9|255.6|247|246.5|256.1|255.9|246.6|246.2|686555
1596711600000|2020-08-06 11:00:00|247.5|246.3|247.6|247.3|247.7|247.3|245.8|245.5|594868
1596715200000|2020-08-06 12:00:00|247.7|247.4|251.5|251.2|251.9|251.8|247|246.8|617294
1596718800000|2020-08-06 13:00:00|251.6|251.3|253.2|253|253.4|253.2|250|249.8|884571
1596722400000|2020-08-06 14:00:00|253.1|252.9|254.6|254.3|255.9|255.7|252.5|252.2|747065
1596726000000|2020-08-06 15:00:00|254.5|254.4|253.8|253.5|254.6|254.5|253.2|252.9|679110
1596783600000|2020-08-07 07:00:00|252.7|251.1|245.2|244.7|252.9|251.7|242.5|242|913434
1596787200000|2020-08-07 08:00:00|245.1|244.8|243.9|243.7|246.8|246.4|243.5|243.4|499905
1596790800000|2020-08-07 09:00:00|243.8|243.6|246.9|246.7|247.7|247.4|242.9|242.5|518031
1596794400000|2020-08-07 10:00:00|246.8|246.6|248.2|247.9|248.4|248.2|245.5|245.2|511979
1596798000000|2020-08-07 11:00:00|248.3|247.6|249.2|248.9|249.6|249.2|246.3|246|297945
1596801600000|2020-08-07 12:00:00|249.3|249.1|248.8|248.6|252.5|252|247.6|247.5|671116
1596805200000|2020-08-07 13:00:00|248.9|248.5|250.5|250.1|250.6|250.3|247.7|247.4|899606
1596808800000|2020-08-07 14:00:00|250.4|249.9|251.7|251.5|252.3|252.1|249.3|249.2|927729
1596812400000|2020-08-07 15:00:00|251.6|251.6|251.8|251.5|252.6|252.5|251.1|251|629273
1597042800000|2020-08-10 07:00:00|256|255.1|255.9|255.3|261.4|260.8|254|253.2|1436793
1597046400000|2020-08-10 08:00:00|256|255.2|257.9|257.7|258|257.7|252.9|252.6|541943
1597050000000|2020-08-10 09:00:00|258|257.8|256.8|256.6|259.2|259|256.5|256|515101
1597053600000|2020-08-10 10:00:00|256.9|256.7|258.6|258.4|259.3|259.1|256.7|256.4|481277
1597057200000|2020-08-10 11:00:00|258.5|257.9|258|257.8|259.9|259.8|255.9|255.5|548320
1597060800000|2020-08-10 12:00:00|258.1|257.9|257.6|257.4|258.9|258.6|256.1|255.9|293416
1597064400000|2020-08-10 13:00:00|257.7|257.5|260.5|260.3|261.5|261.3|257.6|257.4|714266
1597068000000|2020-08-10 14:00:00|260.6|260.1|262.9|262.6|263.9|263.7|259.5|259.3|953978
1597071600000|2020-08-10 15:00:00|262.8|262.4|263.7|263.4|264.2|264.1|261.8|261.4|761531
1597129200000|2020-08-11 07:00:00|269.3|268|276.9|276.6|279.8|279.4|267.9|266.8|2571133
1597132800000|2020-08-11 08:00:00|276.8|276.5|282.1|281.8|282.5|282.4|275|274.8|1466960
1597136400000|2020-08-11 09:00:00|282.2|281.9|272.5|272.1|282.2|282|270.7|270.5|2342902
1597140000000|2020-08-11 10:00:00|272|272|274.2|274.1|274.2|274.1|268.9|268.6|1136508
1597143600000|2020-08-11 11:00:00|274|273.4|270.1|269.8|274.3|273.9|269.7|269.6|14921618
1597147200000|2020-08-11 12:00:00|270|269.7|272|271.7|273.9|273.6|268.7|268.3|551623
1597150800000|2020-08-11 13:00:00|271.9|271.6|269.9|269.6|273.2|272.8|269.9|269.6|946023
1597154400000|2020-08-11 14:00:00|270|269.7|271.4|271.1|272.4|272.3|268.9|268.6|1091281
1597158000000|2020-08-11 15:00:00|271.2|271|273.1|273|273.9|273.8|271.2|271|985363
1597215600000|2020-08-12 07:00:00|273.6|272.7|272.1|271.7|275|274|265.1|264.5|1848101
1597219200000|2020-08-12 08:00:00|272.3|271.8|271.9|271.7|272.4|271.9|268|267.7|660236
1597222800000|2020-08-12 09:00:00|272|271.8|270.6|270.3|272.9|272.6|270|269.9|476941
1597226400000|2020-08-12 10:00:00|270.7|270.4|275.5|275.2|276|275.8|270.5|270.4|502258
1597230000000|2020-08-12 11:00:00|275.6|275.3|277.2|276.8|278|277.9|274.3|274|682720
1597233600000|2020-08-12 12:00:00|277.3|277|277.8|277.5|279.8|279.5|277.3|277|1217542
1597237200000|2020-08-12 13:00:00|277.9|277.6|272.6|272.4|279|278.8|272.1|271.9|1319826
1597240800000|2020-08-12 14:00:00|272.8|272.5|275.7|275.6|277.5|277.2|271.7|271.6|1107477
1597244400000|2020-08-12 15:00:00|275.6|275.5|273|272.7|275.8|275.6|272.7|272.5|1036655
1597302000000|2020-08-13 07:00:00|269.8|268.6|270|269.6|274|273.6|265.4|265|920157
1597305600000|2020-08-13 08:00:00|270.1|269.7|268.1|267.7|270.2|269.9|265.5|265.1|590331
1597309200000|2020-08-13 09:00:00|268|267.6|270.7|270.5|272.5|272.2|267.9|267.5|393345
1597312800000|2020-08-13 10:00:00|270.6|270.4|269.9|269.4|272.9|272.8|269.1|268.8|319009
1597316400000|2020-08-13 11:00:00|270.4|269.2|270.7|270.5|271.2|271.1|269.1|268.9|339160
1597320000000|2020-08-13 12:00:00|270.6|270.4|271.6|271.5|272.1|272|269.7|269.5|364958
1597323600000|2020-08-13 13:00:00|271.5|271.3|270|269.8|271.6|271.3|267.5|267.2|556045
1597327200000|2020-08-13 14:00:00|269.9|269.7|268.4|268.2|270.9|270.8|267.5|267.2|1592830
1597330800000|2020-08-13 15:00:00|268.5|268.3|267.7|267.1|268.8|268.6|267.1|267|638251
1597388400000|2020-08-14 07:00:00|269.7|266.8|256.9|256.6|269.8|267.2|255.2|255|1597374
1597392000000|2020-08-14 08:00:00|257|257|255.2|254.8|257.3|257.1|252.9|252.7|1304897
1597395600000|2020-08-14 09:00:00|255.1|254.7|255.2|255|257.6|257.3|254.2|253.9|496943
1597399200000|2020-08-14 10:00:00|255.3|255.1|258.1|257.8|258.1|257.8|254.1|253.8|588430
1597402800000|2020-08-14 11:00:00|258.6|258|256.6|256.4|258.6|258.1|255.7|255.4|308007
1597406400000|2020-08-14 12:00:00|256.7|256.5|255|254.9|257.3|257.1|254.2|254|697925
1597410000000|2020-08-14 13:00:00|255.1|254.8|256.5|256.3|256.8|256.5|254.8|254.6|701845
1597413600000|2020-08-14 14:00:00|256.6|256.4|257.6|257.5|259.1|258.9|256.5|256.4|994937
1597417200000|2020-08-14 15:00:00|257.5|257.4|258.2|257.9|258.7|258.6|256.9|256.8|699558
1597647600000|2020-08-17 07:00:00|257|256.1|255.3|254.7|259.3|258.9|247.5|247|1403162
1597651200000|2020-08-17 08:00:00|255.4|254.8|252.3|251.8|255.7|255.1|250.4|250|482726
1597654800000|2020-08-17 09:00:00|252.4|251.9|257.2|256.9|258.9|258.6|252|251.6|694069
1597658400000|2020-08-17 10:00:00|257.1|256.8|260.6|260.1|260.6|260.1|254.9|254.7|501043
1597662000000|2020-08-17 11:00:00|260.3|259.8|258.3|258.1|260.3|259.8|257.4|257|355058
1597665600000|2020-08-17 12:00:00|258.4|258|259.4|259.2|260.5|260.1|257.2|257|1273417
1597669200000|2020-08-17 13:00:00|259.3|259.3|257.4|257.2|260.8|260.5|257.1|257|889346
1597672800000|2020-08-17 14:00:00|257.5|257.3|257.2|256.9|258.3|258.1|256.5|256.3|641367
1597676400000|2020-08-17 15:00:00|257.1|257|257.6|257.2|258.1|258|256.9|256.8|545661
1597734000000|2020-08-18 07:00:00|255.5|254|255.6|255.4|256.9|255.7|250.9|250.5|549501
1597737600000|2020-08-18 08:00:00|255.5|255.3|257.4|257|259.1|258.6|255.4|255.1|384552
1597741200000|2020-08-18 09:00:00|257.5|257.1|257|256.7|257.9|257.7|256.1|255.8|311353
1597744800000|2020-08-18 10:00:00|256.9|256.6|259.2|258.9|259.4|259.3|256.6|256.4|429119
1597748400000|2020-08-18 11:00:00|259.1|258.4|258.3|258.2|259.2|259|257.1|256.9|503477
1597752000000|2020-08-18 12:00:00|258.2|258.1|258.2|258.1|260|259.7|258.1|257.9|314842
1597755600000|2020-08-18 13:00:00|258.1|258|258.2|258|259.1|258.8|257.4|257.2|609842
1597759200000|2020-08-18 14:00:00|258.1|257.9|255.7|255.6|258.3|258.1|254.8|254.6|1379947
1597762800000|2020-08-18 15:00:00|255.6|255.5|255.3|255|256.7|256.5|255.1|254.8|1127674
1597820400000|2020-08-19 07:00:00|258.6|255.7|254.4|253.8|258.9|258|251.4|250.2|486310
1597824000000|2020-08-19 08:00:00|254.3|253.7|251.6|251.1|254.4|253.8|251|250.9|264154
1597827600000|2020-08-19 09:00:00|251.5|251.2|252.6|252.4|253.9|253.5|251.3|251.1|196277
1597831200000|2020-08-19 10:00:00|252.7|252.5|253.9|253.7|254.6|254.3|252.2|252|756496
1597834800000|2020-08-19 11:00:00|253.8|253.3|253.1|253|254|253.8|252.1|252|415281
1597838400000|2020-08-19 12:00:00|253.2|253.1|253.2|253|254.8|254.6|251.2|251|408209
1597842000000|2020-08-19 13:00:00|253.1|253.1|257.4|257.1|259.2|258.9|253.1|253.1|703933
1597845600000|2020-08-19 14:00:00|257.3|256.9|261.5|261.3|261.5|261.3|257.2|256.9|545484
1597849200000|2020-08-19 15:00:00|261.4|261.4|262.5|262.1|262.6|262.3|260.1|259.9|640527
1597906800000|2020-08-20 07:00:00|256|255.2|253.9|253.6|257|256.9|252.7|252|1122848
1597910400000|2020-08-20 08:00:00|253.8|253.4|253|252.7|254.1|254|251.9|251.6|551732
1597914000000|2020-08-20 09:00:00|252.9|252.6|253.1|252.9|254.8|254.6|252.2|252|1106820
1597917600000|2020-08-20 10:00:00|253.2|253|255.2|255|256.1|256|252.6|252.5|599984
1597921200000|2020-08-20 11:00:00|255.5|255.1|254.6|254.5|255.6|255.4|254.3|253.9|701758
1597924800000|2020-08-20 12:00:00|254.7|254.6|255.2|255|255.5|255.3|254.5|254.2|514643
1597928400000|2020-08-20 13:00:00|255.1|254.9|254.8|254.6|255.6|255.5|254.4|254.1|691476
1597932000000|2020-08-20 14:00:00|254.7|254.5|255.2|255.1|256.4|256.1|254.1|253.8|692150
1597935600000|2020-08-20 15:00:00|255.1|255|255.2|255|255.5|255.4|254.8|254.7|561403
1597993200000|2020-08-21 07:00:00|258.5|256.2|259.9|259.5|261|260.8|257.7|256.2|1177008
1597996800000|2020-08-21 08:00:00|259.8|259.4|259.2|258.9|260.3|260.1|258.7|258.2|461444
1598000400000|2020-08-21 09:00:00|259.1|258.8|259.3|259.1|259.9|259.8|258.8|258.6|748211
1598004000000|2020-08-21 10:00:00|259.2|259|259.1|258.9|259.6|259.4|258.5|258.2|2185360
1598007600000|2020-08-21 11:00:00|258.9|258.5|254.6|254.1|261.6|261.5|254.6|254.1|1238477
1598011200000|2020-08-21 12:00:00|254.4|254|254.3|254.2|255.7|255.5|253.7|253.2|827109
1598014800000|2020-08-21 13:00:00|254.2|254.1|258|257.8|258|257.8|253.8|253.5|872829
1598018400000|2020-08-21 14:00:00|258.1|257.9|256.9|256.8|259.5|259.3|256.5|256.3|1037679
1598022000000|2020-08-21 15:00:00|257|256.7|258|257.5|258.2|258.1|256.5|256.3|388361
1598252400000|2020-08-24 07:00:00|261.8|260.9|263.5|263.1|264|263.7|258.5|258.3|1004288
1598256000000|2020-08-24 08:00:00|263.6|263.2|263.1|263|263.7|263.4|261.8|261.5|364040
1598259600000|2020-08-24 09:00:00|263.2|262.9|262.4|262.2|264.3|264.2|262.1|261.8|297653
1598263200000|2020-08-24 10:00:00|262.5|262.3|263.6|263.3|265.2|265|261.6|261.2|291553
1598266800000|2020-08-24 11:00:00|263.7|263|264.1|263.9|265.3|265.2|263.1|263|439292
1598270400000|2020-08-24 12:00:00|264|263.8|260.4|260.2|264|263.8|260.1|260|313130
1598274000000|2020-08-24 13:00:00|260.6|260.3|256.1|255.9|260.8|260.5|254.9|254.4|1004877
1598277600000|2020-08-24 14:00:00|256.2|256.2|261.1|260.9|262|261.7|256.2|256|888478
1598281200000|2020-08-24 15:00:00|261|260.8|262.1|261.7|262.3|262.2|260.8|260.7|736121
1598338800000|2020-08-25 07:00:00|264.9|264.5|266.5|266.3|272.7|272.1|264.7|264.1|1612916
1598342400000|2020-08-25 08:00:00|266.4|266.4|268.3|268|269.3|269.2|265.9|265.3|585128
1598346000000|2020-08-25 09:00:00|268.4|268.1|267.6|267.3|268.5|268.4|266.3|265.9|543157
1598349600000|2020-08-25 10:00:00|267.7|267.2|268|267.8|269.5|269.3|267.3|267.1|634640
1598353200000|2020-08-25 11:00:00|267.9|267.4|265.5|265.2|269.1|268.9|264.9|264.8|493321
1598356800000|2020-08-25 12:00:00|265.6|265.3|264|263.8|266.5|266.4|263.9|263.7|1320505
1598360400000|2020-08-25 13:00:00|263.9|263.7|263.6|263.4|264.2|264.1|262.1|261.8|531661
1598364000000|2020-08-25 14:00:00|263.5|263.2|258.7|258.4|263.8|263.7|257.6|257.4|720597
1598367600000|2020-08-25 15:00:00|258.6|258.3|259.1|258.9|259.5|259.4|258.3|258.1|660185
1598425200000|2020-08-26 07:00:00|261|260.1|259.1|258.9|261|260.1|254.1|253.2|779460
1598428800000|2020-08-26 08:00:00|259.3|259|258.5|258.3|260.8|260.4|257.8|257.4|272547
1598432400000|2020-08-26 09:00:00|258.4|258.2|256.3|256.1|259.6|259.2|255.8|255.4|401651
1598436000000|2020-08-26 10:00:00|256.2|256|255.6|255.4|256.7|256.5|255.4|255.3|257873
1598439600000|2020-08-26 11:00:00|256.1|255.3|254|253.8|256.5|256.2|253.8|253.7|442825
1598443200000|2020-08-26 12:00:00|254.1|253.9|253.7|253.6|255.4|255.2|253.5|253.4|532998
1598446800000|2020-08-26 13:00:00|253.6|253.5|251.7|251.5|255.8|255.6|250.9|250.7|1009489
1598450400000|2020-08-26 14:00:00|251.6|251.6|251.3|251.2|251.9|251.7|250.3|250.1|1996649
1598454000000|2020-08-26 15:00:00|251.2|251.1|252.4|252.2|253|252.8|251.2|251|672330
1598511600000|2020-08-27 07:00:00|243.5|243.2|236.2|235.7|247.3|247|230|229.8|7735699
1598515200000|2020-08-27 08:00:00|236.1|235.4|230.2|229.7|236.1|235.4|227.8|227.5|5494740
1598518800000|2020-08-27 09:00:00|230.3|229.9|234|233.5|240|239.2|230.3|229.9|2517688
1598522400000|2020-08-27 10:00:00|234.1|233.6|235.3|235.1|238.4|238.2|233.1|232.9|1410356
1598526000000|2020-08-27 11:00:00|235.4|235|235.3|234.6|237.7|237.3|231|230.8|1661997
1598529600000|2020-08-27 12:00:00|235.2|234.9|233.6|233.2|238.7|238.1|233.4|233.1|1335007
1598533200000|2020-08-27 13:00:00|233.7|233.4|255.4|254.3|255.4|254.3|233.1|233|3471747
1598536800000|2020-08-27 14:00:00|255.3|254.2|252.3|252.1|260.5|260.4|248.1|247.9|4516728
1598540400000|2020-08-27 15:00:00|252.2|252|250.9|250|252.3|252.1|249.1|248.7|2112672
1598598000000|2020-08-28 07:00:00|249|248.1|244.2|243.8|252.5|251.1|239.5|238.1|2250156
1598601600000|2020-08-28 08:00:00|244.1|243.6|243.3|243.1|247.2|246.9|242.8|242.6|997424
1598605200000|2020-08-28 09:00:00|243.4|243.2|244.6|244.3|245.4|245.2|241.7|241.3|1051770
1598608800000|2020-08-28 10:00:00|244.7|244.4|244.5|244.4|244.9|244.8|242.8|242.7|710281
1598612400000|2020-08-28 11:00:00|244.8|244.3|246|245.8|246|245.8|243.9|243.7|833954
1598616000000|2020-08-28 12:00:00|246.1|245.9|244.5|244.4|246.2|246.1|244.3|244.2|657716
1598619600000|2020-08-28 13:00:00|244.6|244.5|244.9|244.6|245.4|245.2|243|242.8|1189885
1598623200000|2020-08-28 14:00:00|244.6|244.4|243|242.9|245.1|244.9|242.5|242.3|1337397
1598626800000|2020-08-28 15:00:00|243.1|243|242|241.6|243.9|243.8|241.7|241.6|934875
1598943600000|2020-09-01 07:00:00|237.9|237.3|222.9|222.5|238.9|238|216.8|216.5|7393010
1598947200000|2020-09-01 08:00:00|222.8|222.4|218.8|218.5|224.9|224.4|218.6|218.4|4137277
1598950800000|2020-09-01 09:00:00|218.9|218.6|218.4|218.2|220.6|220.4|217.2|216.8|2721110
1598954400000|2020-09-01 10:00:00|218.3|218.1|217.4|217.2|219.8|219.6|216.9|216.7|2598556
1598958000000|2020-09-01 11:00:00|217.5|217.5|217.8|217.6|219.1|219|215.5|215.3|2929228
1598961600000|2020-09-01 12:00:00|217.9|217.7|214.1|213.9|219.9|219.7|214.1|213.8|2051478
1598965200000|2020-09-01 13:00:00|214.2|214|209|208.8|214.5|214.2|207.7|207.5|4264161
1598968800000|2020-09-01 14:00:00|209.1|208.9|211.7|211.5|214.1|214|208.3|208|3913491
1598972400000|2020-09-01 15:00:00|211.6|211.6|212.4|211.8|212.8|212.6|210.4|210.3|4207652
1599030000000|2020-09-02 07:00:00|213.3|212.6|216|215.7|219|218.5|211.9|211|2574894
1599033600000|2020-09-02 08:00:00|216.1|215.6|218.5|218.3|219.2|219|215|214.7|1146899
1599037200000|2020-09-02 09:00:00|218.6|218.4|218.6|218.3|218.9|218.6|216.2|216|1135757
1599040800000|2020-09-02 10:00:00|218.7|218.4|218|217.7|219.2|219.1|217.2|217|864984
1599044400000|2020-09-02 11:00:00|218.2|217.6|219.3|219.2|221.9|221.8|217.9|217.6|1352562
1599048000000|2020-09-02 12:00:00|219.4|219.3|213.5|213.3|220.2|220.1|213.5|213.3|1490694
1599051600000|2020-09-02 13:00:00|213.6|213.4|211.8|211.6|213.7|213.5|209.6|209.5|3007057
1599055200000|2020-09-02 14:00:00|211.7|211.5|216.1|215.8|216.9|216.7|211.5|211.3|1752211
1599058800000|2020-09-02 15:00:00|216|215.7|217.3|217|217.3|217|215|214.8|1994704
1599116400000|2020-09-03 07:00:00|219.7|219|229.6|229.2|230.2|230|218.8|217.1|2773429
1599120000000|2020-09-03 08:00:00|229.5|229.1|231.3|231.1|232.8|232.6|228.5|228.4|2300408
1599123600000|2020-09-03 09:00:00|231.2|231.2|230.2|229.9|231.6|231.4|227.4|227|1622777
1599127200000|2020-09-03 10:00:00|230.1|230|230.7|230.4|233.4|233.2|229.7|229.4|1233202
1599130800000|2020-09-03 11:00:00|231.1|230.5|230.9|230.7|232.9|232.7|230.6|230.4|1080126
1599134400000|2020-09-03 12:00:00|231|230.8|229.5|229.1|232.1|232|227.9|227.5|967535
1599138000000|2020-09-03 13:00:00|229.4|229.2|227|226.8|230.3|230.1|226.6|226.4|1405605
1599141600000|2020-09-03 14:00:00|227.1|226.9|221.6|221.5|228.1|227.9|220.5|220.4|1827801
1599145200000|2020-09-03 15:00:00|221.7|221.6|218.5|217.6|221.8|221.6|216.6|216.4|1612063
1599202800000|2020-09-04 07:00:00|217.5|216.6|223.9|223.6|225.3|225.2|214.8|214.2|1798643
1599206400000|2020-09-04 08:00:00|223.8|223.7|220.6|220.3|224.1|223.7|220.5|220.3|952063
1599210000000|2020-09-04 09:00:00|220.5|220.2|222.7|222.5|223.2|223.1|220.4|220.1|676103
1599213600000|2020-09-04 10:00:00|222.8|222.6|221.9|221.7|224|223.9|221.5|221.2|666791
1599217200000|2020-09-04 11:00:00|222|221.8|220.1|219.9|222.5|222.4|219.2|219.1|1051675
1599220800000|2020-09-04 12:00:00|220.2|220|220.5|220.2|222.4|222.1|219.8|219.5|1062716
1599224400000|2020-09-04 13:00:00|220.6|220.3|220.2|220|222.8|222.6|220|219.7|1695913
1599228000000|2020-09-04 14:00:00|220.3|220.1|218.4|218.2|222.2|221.9|216.6|216.4|2128024
1599231600000|2020-09-04 15:00:00|218.5|218.3|217.8|217.3|218.7|218.6|216.4|216.2|1449674
1599462000000|2020-09-07 07:00:00|219.9|219.1|221.3|220.9|224|223.5|218.3|217.7|882802
1599465600000|2020-09-07 08:00:00|221.4|221|220.5|220.2|223|222.9|220.3|220|615642
1599469200000|2020-09-07 09:00:00|220.6|220.3|224.2|224|224.5|224.2|220.3|220.1|778333
1599472800000|2020-09-07 10:00:00|224.1|223.9|225.2|225|227.4|227.2|223.4|223.3|609238
1599476400000|2020-09-07 11:00:00|225.3|224.5|226.8|226.6|227.3|227.2|224.6|224.4|622675
1599480000000|2020-09-07 12:00:00|226.9|226.7|227.2|227|227.6|227.4|226|225.8|701123
1599483600000|2020-09-07 13:00:00|227.1|226.8|224.7|224.4|227.1|227|224.6|224.4|521057
1599487200000|2020-09-07 14:00:00|224.6|224.5|225.4|225.3|226.2|226|224.4|224.3|543436
1599490800000|2020-09-07 15:00:00|225.5|225.4|225|225|226.2|226.1|224.9|224.8|681462
1599548400000|2020-09-08 07:00:00|227|225.5|224.3|224.1|228.9|228.5|222.1|221.9|947947
1599552000000|2020-09-08 08:00:00|224.4|224|219|218.7|224.8|224.6|218.5|218.3|884432
1599555600000|2020-09-08 09:00:00|219.1|218.8|216.8|216.5|220.1|219.8|215.7|215.5|1032831
1599559200000|2020-09-08 10:00:00|216.7|216.6|216.1|215.8|216.9|216.7|214.8|214.7|1216744
1599562800000|2020-09-08 11:00:00|216.3|215.9|217.8|217.5|217.8|217.5|215.9|215.6|617536
1599566400000|2020-09-08 12:00:00|217.7|217.6|215.9|215.6|218|217.7|214.4|214.2|787240
1599570000000|2020-09-08 13:00:00|215.8|215.7|217.9|217.6|218|217.6|215|214.8|996499
1599573600000|2020-09-08 14:00:00|218|217.7|218|217.9|219.1|219|215.8|215.6|1630420
1599577200000|2020-09-08 15:00:00|217.9|217.8|219.1|218.9|219.1|219|217.6|217.3|1117622
1599634800000|2020-09-09 07:00:00|216.5|215.6|211.9|211.6|218|217.2|211.4|211.2|1718643
1599638400000|2020-09-09 08:00:00|211.7|211.5|211|210.8|213.5|213.3|210.9|210.7|1328146
1599642000000|2020-09-09 09:00:00|210.9|210.7|211.6|211.3|212.4|212.2|209|208.7|1851477
1599645600000|2020-09-09 10:00:00|211.5|211.2|209.2|209|212|211.8|208.7|208.6|766251
1599649200000|2020-09-09 11:00:00|209.3|208.9|211.6|211.5|212|211.8|207.8|207.6|1334117
1599652800000|2020-09-09 12:00:00|211.5|211.4|211.4|211.2|213.2|213.1|210.9|210.7|2370400
1599656400000|2020-09-09 13:00:00|211.3|211.1|212.8|212.6|213.4|213.1|211.2|211.1|1211726
1599660000000|2020-09-09 14:00:00|212.9|212.7|211.1|210.9|213.1|212.9|210.8|210.7|1582584
1599663600000|2020-09-09 15:00:00|211.2|211|212.3|211.9|212.8|212.6|211.1|210.9|1057226
1599721200000|2020-09-10 07:00:00|213.6|212.5|207.9|207.7|213.6|212.6|207|206.7|1162138
1599724800000|2020-09-10 08:00:00|207.8|207.5|207.7|207.6|208.3|208.2|204.9|204.6|1570015
1599728400000|2020-09-10 09:00:00|207.8|207.7|210.7|210.5|210.9|210.8|207.5|207.3|865301
1599732000000|2020-09-10 10:00:00|210.6|210.6|209.9|209.7|211.2|211|208.4|208.2|467144
1599735600000|2020-09-10 11:00:00|210|209.2|211.5|211.3|212.4|212.2|209.7|209.2|599070
1599739200000|2020-09-10 12:00:00|211.6|211.4|210.4|210.3|212.2|212.1|210.3|210|442717
1599742800000|2020-09-10 13:00:00|210.5|210.2|213.5|213.3|215.8|215.7|210.4|210.2|3536528
1599746400000|2020-09-10 14:00:00|213.4|213.2|208.8|208.6|214.3|214|208.6|208.5|1113785
1599750000000|2020-09-10 15:00:00|208.7|208.5|209|208.7|209.4|209.2|208.4|208.3|801329
1599807600000|2020-09-11 07:00:00|213.4|210.6|210.4|210.1|214|212.4|207.3|207.1|1372957
1599811200000|2020-09-11 08:00:00|210.3|210|208.3|208.1|210.8|210.6|208|207.7|490241
1599814800000|2020-09-11 09:00:00|208.2|208|206.9|206.8|208.6|208.4|205.6|205.5|848561
1599818400000|2020-09-11 10:00:00|207|206.9|206.8|206.5|207.2|207.1|205.5|205.4|1038288
1599822000000|2020-09-11 11:00:00|207.2|206.4|208.3|208.1|209.4|209.2|206.3|206.1|498488
1599825600000|2020-09-11 12:00:00|208.2|208|207.3|207|208.9|208.7|206.8|206.6|495548
1599829200000|2020-09-11 13:00:00|207.2|207.1|208.4|208.1|209.5|209.2|206.9|206.8|699901
1599832800000|2020-09-11 14:00:00|208.6|208.2|210.2|210.1|210.8|210.6|208.1|208|814603
1599836400000|2020-09-11 15:00:00|210.1|210|210.9|210.5|211.3|211.2|210|209.8|566087
1600066800000|2020-09-14 07:00:00|212.7|212|207.6|207.4|212.7|212|206.7|206.4|1158132
1600070400000|2020-09-14 08:00:00|207.7|207.5|206.6|206.5|208.6|208.5|206.6|206.4|495465
1600074000000|2020-09-14 09:00:00|206.7|206.6|205.7|205.5|207|206.8|205.2|205.1|725809
1600077600000|2020-09-14 10:00:00|205.6|205.4|205.4|205.2|206|205.8|204.6|204.5|885625
1600081200000|2020-09-14 11:00:00|205.6|205.3|207.5|207.3|208.7|208.4|205.4|205.2|474165
1600084800000|2020-09-14 12:00:00|207.6|207.4|211|210.7|211.1|210.9|207.4|207.1|916792
1600088400000|2020-09-14 13:00:00|211.1|210.8|209.2|208.9|211.4|211.1|208|207.7|919161
1600092000000|2020-09-14 14:00:00|209.1|208.8|210.2|210.1|210.8|210.7|208.6|208.4|887620
1600095600000|2020-09-14 15:00:00|210.3|210.2|210.9|210.6|210.9|210.8|210|209.9|612087
1600153200000|2020-09-15 07:00:00|211.7|210.8|206.9|206.7|212.5|211.7|206.3|206.1|972229
1600156800000|2020-09-15 08:00:00|206.8|206.6|205.7|205.4|208|207.7|205.5|205.4|744231
1600160400000|2020-09-15 09:00:00|205.8|205.6|206.2|206.1|207.7|207.5|205.7|205.5|1200956
1600164000000|2020-09-15 10:00:00|206.3|206|206.4|206.1|206.6|206.4|204.9|204.7|1047997
1600167600000|2020-09-15 11:00:00|206.7|206.2|205.3|205.1|207|206.7|204.9|204.8|661778
1600171200000|2020-09-15 12:00:00|205.2|205|207.6|207.4|207.8|207.5|205|204.8|571141
1600174800000|2020-09-15 13:00:00|207.7|207.5|204.8|204.7|207.8|207.7|204.4|204.3|1209300
1600178400000|2020-09-15 14:00:00|204.7|204.6|205.3|205.1|205.8|205.6|204.1|204|1152026
1600182000000|2020-09-15 15:00:00|205.4|205.2|204.7|204.3|205.5|205.4|203.9|203.8|1130861
1600239600000|2020-09-16 07:00:00|203.9|203.2|191.3|191.1|203.9|203.2|190.75|190.5|4255279
1600243200000|2020-09-16 08:00:00|191.45|191.15|189.7|189.55|194.65|194.3|189.25|189.2|4393157
1600246800000|2020-09-16 09:00:00|189.65|189.6|192.6|192.35|194.05|193.95|189.55|189.25|2362420
1600250400000|2020-09-16 10:00:00|192.5|192.45|190.5|190.35|193|192.9|190.2|190.05|1578493
1600254000000|2020-09-16 11:00:00|190.45|190.4|190.45|190.35|191.05|190.9|189.5|189.4|1738602
1600257600000|2020-09-16 12:00:00|190.5|190.4|190.2|190.1|191|190.9|190|189.8|1024404
1600261200000|2020-09-16 13:00:00|190.25|190.15|185.9|185.7|190.7|190.55|182.75|182.45|3151620
1600264800000|2020-09-16 14:00:00|186.05|185.75|191.4|191.25|192.15|191.95|185.75|185.6|4212244
1600268400000|2020-09-16 15:00:00|191.45|191.3|192.7|191.95|193.25|193.2|191.4|191.25|2651203
1600326000000|2020-09-17 07:00:00|190.45|189.5|188.4|188.05|192.65|192.3|187.4|187|1423868
1600329600000|2020-09-17 08:00:00|188.35|188.1|191.8|191.55|192.5|192.25|188.2|187.95|966652
1600333200000|2020-09-17 09:00:00|191.9|191.6|191.35|191.15|192.3|192.05|190.1|190|566748
1600336800000|2020-09-17 10:00:00|191.3|191.2|190.35|190.15|192.15|192|190.2|190|473698
1600340400000|2020-09-17 11:00:00|190.75|190.45|189|188.8|190.75|190.55|188.95|188.8|751757
1600344000000|2020-09-17 12:00:00|188.95|188.85|190.15|189.95|190.15|189.95|188.85|188.8|483362
1600347600000|2020-09-17 13:00:00|190.2|190|190|189.8|190.5|190.35|189.3|189.2|1511951
1600351200000|2020-09-17 14:00:00|190.1|189.85|188.65|188.55|190.5|190.35|188.5|188.4|2732382
1600354800000|2020-09-17 15:00:00|188.7|188.6|190.1|190|190.35|190.15|188.65|188.55|1894454
1600412400000|2020-09-18 07:00:00|189.15|188.8|180.95|180.65|189.15|188.8|179|178.8|5883790
1600416000000|2020-09-18 08:00:00|181|180.7|177.1|177|181.3|181.15|177.05|177|2346817
1600419600000|2020-09-18 09:00:00|177.05|176.85|180.2|179.9|181.6|181.25|176.15|176.05|3035774
1600423200000|2020-09-18 10:00:00|180.15|179.95|180.25|180|181.35|181.15|178.7|178.5|1561990
1600426800000|2020-09-18 11:00:00|180.4|179.9|181|180.95|181.85|181.6|179.7|179.55|1153761
1600430400000|2020-09-18 12:00:00|181.05|181|181.75|181.6|181.75|181.6|180.6|180.5|1015881
1600434000000|2020-09-18 13:00:00|181.7|181.65|181.95|181.7|182.45|182.35|180.95|180.85|1350831
1600437600000|2020-09-18 14:00:00|182|181.75|181.5|181.35|182.55|182.4|180.9|180.75|1377214
1600441200000|2020-09-18 15:00:00|181.45|181.4|182|181.8|182.7|182.55|181.3|181.15|1129230
1600671600000|2020-09-21 07:00:00|177.3|176.55|161.9|161.7|177.8|177.1|160.45|160.05|6692775
1600675200000|2020-09-21 08:00:00|161.95|161.75|165.1|164.95|165.8|165.55|161.65|161.35|2290582
1600678800000|2020-09-21 09:00:00|165.15|165|165.3|165.1|166.1|166.05|164.1|164|1713345
1600682400000|2020-09-21 10:00:00|165.35|165.15|164.85|164.65|166.35|166.3|164.25|164|1063094
1600686000000|2020-09-21 11:00:00|164.95|164.7|167.35|167.2|167.45|167.3|164.55|164.3|1419228
1600689600000|2020-09-21 12:00:00|167.3|167.15|165.55|165.4|167.7|167.45|165.15|165|592842
1600693200000|2020-09-21 13:00:00|165.5|165.35|163.8|163.6|165.85|165.7|163.15|163|1115787
1600696800000|2020-09-21 14:00:00|163.75|163.55|160.05|159.95|163.8|163.7|159.7|159.55|2613828
1600700400000|2020-09-21 15:00:00|159.95|159.9|160.55|160.3|160.7|160.6|159.35|159.1|1881929
1600758000000|2020-09-22 07:00:00|162.35|162.05|159.8|159.65|162.35|162.05|156.15|156.05|1931378
1600761600000|2020-09-22 08:00:00|159.9|159.7|157|156.8|161.3|161.2|156.6|156.5|2145073
1600765200000|2020-09-22 09:00:00|156.95|156.75|156.65|156.45|157.4|157.15|156.3|156.1|1412006
1600768800000|2020-09-22 10:00:00|156.6|156.4|157.6|157.5|158.3|158.15|155.8|155.65|1606904
1600772400000|2020-09-22 11:00:00|157.65|157.55|157.45|157.35|158.7|158.5|156.95|156.8|2483658
1600776000000|2020-09-22 12:00:00|157.4|157.3|157.35|157.25|157.8|157.65|156.4|156.3|1550571
1600779600000|2020-09-22 13:00:00|157.4|157.3|159.85|159.75|161.85|161.7|157.2|157.1|1970334
1600783200000|2020-09-22 14:00:00|159.9|159.85|159.95|159.8|163.15|162.95|159.6|159.35|2250046
1600786800000|2020-09-22 15:00:00|159.9|159.85|161.25|160.9|161.5|161.4|159.85|159.75|1577888
1600844400000|2020-09-23 07:00:00|161|160.95|167.7|167.45|167.75|167.5|157.3|157.1|2556369
1600848000000|2020-09-23 08:00:00|167.65|167.4|169.7|169.55|170.15|169.95|166.2|166.05|2120357
1600851600000|2020-09-23 09:00:00|169.75|169.6|170.4|170.2|172.3|172.15|169.6|169.5|1894531
1600855200000|2020-09-23 10:00:00|170.45|170.25|172|171.8|173.2|172.9|169.85|169.8|1706413
1600858800000|2020-09-23 11:00:00|172.1|171.85|170.2|170.1|172.6|172.4|169.95|169.9|1212317
1600862400000|2020-09-23 12:00:00|170.25|170.15|169.9|169.65|170.3|170.2|168.8|168.65|1324063
1600866000000|2020-09-23 13:00:00|169.95|169.7|168.95|168.85|170.2|170.05|168.05|168|1703664
1600869600000|2020-09-23 14:00:00|169|168.9|165.25|165.15|169.2|169.05|164.95|164.8|2256316
1600873200000|2020-09-23 15:00:00|165.2|165.1|162.65|162.4|165.5|165.4|162.4|162.25|1823556
1600930800000|2020-09-24 07:00:00|157|156.1|159.45|159.1|160.4|160.3|152.55|152.1|4149811
1600934400000|2020-09-24 08:00:00|159.4|159.15|155.95|155.75|159.4|159.2|155.8|155.6|1658197
1600938000000|2020-09-24 09:00:00|155.9|155.7|156.55|156.45|157.2|156.9|154.95|154.8|1178528
1600941600000|2020-09-24 10:00:00|156.5|156.4|156.65|156.5|159.6|159.4|156.25|156.05|1080044
1600945200000|2020-09-24 11:00:00|156.7|156.55|156.3|156.15|158|157.85|156.1|155.95|796949
1600948800000|2020-09-24 12:00:00|156.25|156.1|155.45|155.3|156.85|156.75|154.8|154.6|746584
1600952400000|2020-09-24 13:00:00|155.4|155.35|153.8|153.5|155.6|155.45|152.6|152.55|1603584
1600956000000|2020-09-24 14:00:00|153.75|153.55|151.9|151.7|154.55|154.25|151.75|151.6|1708005
1600959600000|2020-09-24 15:00:00|151.85|151.75|151.55|151.15|152.2|152.05|150.95|150.75|1472262
1601017200000|2020-09-25 07:00:00|152.65|152.55|148.6|148.45|152.95|152.55|147|146.75|2519000
1601020800000|2020-09-25 08:00:00|148.65|148.5|146.35|146.2|149.25|149|145.15|145|1536253
1601024400000|2020-09-25 09:00:00|146.3|146.25|146.25|146.05|147.7|147.5|145.55|145.4|891098
1601028000000|2020-09-25 10:00:00|146.2|146.1|142.2|142|146.35|146.2|142.05|142|1276670
1601031600000|2020-09-25 11:00:00|142.25|142.05|143.6|143.4|143.8|143.7|141.7|141.55|1301225
1601035200000|2020-09-25 12:00:00|143.55|143.45|143.45|143.3|145.75|145.6|143|142.9|1421979
1601038800000|2020-09-25 13:00:00|143.4|143.25|147.3|147.1|147.9|147.65|143.35|143.25|1882238
1601042400000|2020-09-25 14:00:00|147.35|147.15|156.3|155.9|171|170.95|146.6|146.4|11504644
1601046000000|2020-09-25 15:00:00|156.25|155.75|155.3|155.2|159.2|159.15|154.1|153.8|4364169
1601276400000|2020-09-28 07:00:00|154.1|153.45|148.2|148.1|154.3|153.85|144.45|144|3400420
1601280000000|2020-09-28 08:00:00|148.15|148|147.55|147.35|148.5|148.4|146.45|146.3|1652470
1601283600000|2020-09-28 09:00:00|147.6|147.4|148.5|148.3|149.05|148.85|147.4|147.2|1483065
1601287200000|2020-09-28 10:00:00|148.45|148.35|148.35|148.2|149.3|149.15|148.1|148|959216
1601290800000|2020-09-28 11:00:00|148.3|148.15|147.95|147.75|148.35|148.15|146.95|146.85|625521
1601294400000|2020-09-28 12:00:00|147.9|147.8|146.3|146.15|148.35|148.3|145.8|145.65|877040
1601298000000|2020-09-28 13:00:00|146.25|146.2|146|145.85|146.35|146.2|144.3|144.2|1469017
1601301600000|2020-09-28 14:00:00|146.05|145.9|148.6|148.5|148.7|148.5|146.05|145.9|1829483
1601305200000|2020-09-28 15:00:00|148.65|148.55|149.15|148.95|149.8|149.7|148.55|148.4|1942496
1601362800000|2020-09-29 07:00:00|149.5|149|143.45|143.3|149.55|149|143.3|143.15|2098127
1601366400000|2020-09-29 08:00:00|143.4|143.25|144.7|144.55|145.95|145.75|142.45|142.25|1433755
1601370000000|2020-09-29 09:00:00|144.65|144.5|143.95|143.75|144.8|144.6|143.2|143|1139897
1601373600000|2020-09-29 10:00:00|143.9|143.8|143.8|143.65|144.75|144.65|143.65|143.5|986861
1601377200000|2020-09-29 11:00:00|143.85|143.7|143.1|143|144.4|144.2|143.05|142.9|1086529
1601380800000|2020-09-29 12:00:00|143.2|143.05|142.45|142.3|143.55|143.45|142.15|142|1141126
1601384400000|2020-09-29 13:00:00|142.4|142.25|141.75|141.55|142.8|142.7|141.3|141.2|2022854
1601388000000|2020-09-29 14:00:00|141.8|141.6|141|140.9|143|142.9|140.75|140.7|1801241
1601391600000|2020-09-29 15:00:00|141.05|140.95|141.35|141.15|142.1|142.05|140.55|140.5|1543157
1601449200000|2020-09-30 07:00:00|139.3|139|138.8|138.6|140|139.8|135.85|135.15|2091649
1601452800000|2020-09-30 08:00:00|138.75|138.55|136.05|135.9|138.75|138.55|135.75|135.7|1312404
1601456400000|2020-09-30 09:00:00|136.1|135.85|133.65|133.5|136.65|136.6|133.6|133.4|1694510
1601460000000|2020-09-30 10:00:00|133.6|133.45|131.5|131.3|133.95|133.8|131.4|131.25|2531017
1601463600000|2020-09-30 11:00:00|131.45|131.25|130.65|130.55|133.45|133.3|130.45|130.35|2056479
1601467200000|2020-09-30 12:00:00|130.75|130.6|130.95|130.8|132.25|132.05|129.8|129.7|2558994
1601470800000|2020-09-30 13:00:00|131|130.85|134.55|134.35|135.2|135.05|130.4|130.3|4109891
1601474400000|2020-09-30 14:00:00|134.5|134.4|132.15|132.05|135.9|135.75|132.1|132.05|3233284
1601478000000|2020-09-30 15:00:00|132.2|132.1|130.75|130.6|133|132.9|130.6|130.35|2708161
1601535600000|2020-10-01 07:00:00|121.15|120.45|123.35|123|129|128.7|120.3|120|11579116
1601539200000|2020-10-01 08:00:00|123.3|122.95|116.05|115.9|123.55|123.4|115.35|115.25|8470988
1601542800000|2020-10-01 09:00:00|116|116|120.4|120.3|120.95|120.85|115.5|115.4|4689704
1601546400000|2020-10-01 10:00:00|120.35|120.2|116.3|116.1|121.35|121.25|116.15|116.05|4408790
1601550000000|2020-10-01 11:00:00|116.25|116.05|116.3|116.15|117.4|117.25|114.75|114.6|2783543
1601553600000|2020-10-01 12:00:00|116.35|116.2|113.9|113.8|116.4|116.35|113.5|113.25|2923438
1601557200000|2020-10-01 13:00:00|113.85|113.75|114|113.85|116.3|116.25|113.35|113.1|4905501
1601560800000|2020-10-01 14:00:00|113.95|113.8|114.55|114.45|115.05|114.95|112.55|112.5|4523435
1601564400000|2020-10-01 15:00:00|114.6|114.5|116.5|116.35|116.7|116.65|114.55|114.45|4375348
1601622000000|2020-10-02 07:00:00|114|113.65|110.3|110.1|114|113.75|108.6|108.4|6489415
1601625600000|2020-10-02 08:00:00|110.35|110.15|106.65|106.55|111.25|111.15|106.15|106|3847649
1601629200000|2020-10-02 09:00:00|106.6|106.5|107.55|107.45|108.25|108.2|105.2|105.15|3482771
1601632800000|2020-10-02 10:00:00|107.5|107.4|104.85|104.75|107.5|107.4|104.85|104.75|2287662
1601636400000|2020-10-02 11:00:00|104.8|104.7|102.5|102.4|105.1|105|101.15|100.65|3192251
1601640000000|2020-10-02 12:00:00|102.55|102.45|103.75|103.65|104.6|104.5|102.4|102.3|2140911
1601643600000|2020-10-02 13:00:00|103.7|103.6|109|108.8|109.6|109.4|102.5|102.45|4776954
1601647200000|2020-10-02 14:00:00|108.95|108.75|110.3|110.15|110.5|110.35|107.5|107.4|4155108
1601650800000|2020-10-02 15:00:00|110.25|110.1|113.45|113.2|113.9|113.85|110.1|110|2964079
1601881200000|2020-10-05 07:00:00|115.85|115.35|111.9|111.7|119|118.15|109.75|109.65|6259204
1601884800000|2020-10-05 08:00:00|111.85|111.75|114.7|114.6|114.95|114.8|111.7|111.6|1625225
1601888400000|2020-10-05 09:00:00|114.75|114.65|118.15|118|119.85|119.7|114.7|114.5|3588797
1601892000000|2020-10-05 10:00:00|118.1|118.05|118.4|118.3|119.45|119.35|118.1|118|1588088
1601895600000|2020-10-05 11:00:00|118.35|118.25|118.4|118.35|119.1|119|117.8|117.7|1515684
1601899200000|2020-10-05 12:00:00|118.45|118.4|118.25|118.15|118.95|118.8|117.7|117.6|1383540
1601902800000|2020-10-05 13:00:00|118.2|118.1|120.05|119.95|120.95|120.85|117.85|117.7|2915073
1601906400000|2020-10-05 14:00:00|120.1|120|121.05|121|121.2|121.05|119.55|119.5|2685347
1601910000000|2020-10-05 15:00:00|121.1|121.05|122.55|122.4|123.25|123.1|121.05|121|2081007
1601967600000|2020-10-06 07:00:00|124.7|124.05|133.5|133.2|136.95|136.3|120.8|120.4|8929350
1601971200000|2020-10-06 08:00:00|133.55|133.25|135.35|135.2|137|136.85|133.55|133.25|4097591
1601974800000|2020-10-06 09:00:00|135.3|135.15|134.95|134.8|136.5|136.4|134.3|134.2|2581977
1601978400000|2020-10-06 10:00:00|134.85|134.85|135.65|135.55|135.9|135.75|134.6|134.55|2032919
1601982000000|2020-10-06 11:00:00|135.7|135.6|135.65|135.55|136.45|136.35|134.4|134.3|2286566
1601985600000|2020-10-06 12:00:00|135.6|135.45|138.8|138.6|140.45|140.4|135|134.7|3249912
1601989200000|2020-10-06 13:00:00|138.85|138.65|146.35|146.05|151|150.95|138.75|138.6|7849014
1601992800000|2020-10-06 14:00:00|146.4|146.1|145.65|145.55|147.85|147.6|144.6|144.5|5550516
1601996400000|2020-10-06 15:00:00|145.6|145.5|149.3|149.1|149.35|149.2|144.4|144.35|4193628
1602054000000|2020-10-07 07:00:00|149.95|149.25|146.35|146.1|164.5|164.5|146.25|146|14616305
1602057600000|2020-10-07 08:00:00|146.4|146.15|147.55|147.25|150.2|150|145.35|145.05|5967487
1602061200000|2020-10-07 09:00:00|147.5|147.3|146.7|146.35|148|147.65|143.25|143.15|3523581
1602064800000|2020-10-07 10:00:00|146.65|146.4|151.85|151.6|153.9|153.7|146.1|146.05|3457981
1602068400000|2020-10-07 11:00:00|151.95|151.65|153.25|152.95|153.35|152.95|150.05|149.85|2481325
1602072000000|2020-10-07 12:00:00|153.3|153.1|158.15|157.95|158.15|158|152.2|151.95|4128750
1602075600000|2020-10-07 13:00:00|158.25|158.15|155.4|155.25|162|161.75|153.9|153.75|6095008
1602079200000|2020-10-07 14:00:00|155.45|155.4|156.65|156.55|157.9|157.7|154.15|154|4494627
1602082800000|2020-10-07 15:00:00|156.7|156.6|157.25|157.1|158.7|158.65|156.4|156.2|3008090
1602140400000|2020-10-08 07:00:00|158.7|157.4|162.05|161.9|163|162.75|158|157.4|4747415
1602144000000|2020-10-08 08:00:00|162.1|161.95|166|165.9|166|165.95|161.2|161.05|4484948
1602147600000|2020-10-08 09:00:00|165.95|165.8|173.65|173.45|173.7|173.55|164.85|164.6|5883000
1602151200000|2020-10-08 10:00:00|173.95|173.7|181.35|181.25|181.8|181.75|173.75|173.65|7729332
1602154800000|2020-10-08 11:00:00|181.45|181.3|196.4|196.3|199.95|199.75|180.15|179.65|7982745
1602158400000|2020-10-08 12:00:00|196.35|196.05|186.7|186.5|201|200.9|179.1|179|14162838
1602162000000|2020-10-08 13:00:00|186.65|186.45|187|186.9|190|189.95|182.65|182.35|6279698
1602165600000|2020-10-08 14:00:00|186.95|186.85|194.85|194.2|196|195.95|185.2|185.05|6545132
1602169200000|2020-10-08 15:00:00|194.5|194.05|193.95|193.75|195.6|195.35|191.95|191.85|4327734
1602226800000|2020-10-09 07:00:00|196.55|196.5|233.3|232.1|233.3|232.2|195.6|195.5|18014265
1602230400000|2020-10-09 08:00:00|232|231.4|227|226.4|252.4|252.2|223.8|223.5|18999440
1602234000000|2020-10-09 09:00:00|226.9|226.3|226.1|225.9|231.5|231.3|222.9|222.6|6309255
1602237600000|2020-10-09 10:00:00|226.2|226|230.4|230.1|238.3|238|225.9|225.7|4556714
1602241200000|2020-10-09 11:00:00|230.5|230.2|230|229.8|233.5|233|226.7|225.7|3223558
1602244800000|2020-10-09 12:00:00|230.3|229.9|226.8|226.7|231|230.6|225.5|225.4|3082341
1602248400000|2020-10-09 13:00:00|226.7|226.6|212.9|212.8|226.7|226.6|205.5|205.3|10731520
1602252000000|2020-10-09 14:00:00|213|212.7|215|214.9|220.8|220.3|207.2|206.9|7189065
1602255600000|2020-10-09 15:00:00|214.9|214.8|219.3|218.5|222.3|222.2|211.5|211.3|3963912
1602486000000|2020-10-12 07:00:00|226.9|225.8|234.9|234.4|237.3|237|221.7|221.3|10060000
1602489600000|2020-10-12 08:00:00|235|234.5|227.9|227.2|236|235.7|226.4|226.2|4291787
1602493200000|2020-10-12 09:00:00|228|227.3|230|229.7|231.5|231.2|227.2|226.9|2994252
1602496800000|2020-10-12 10:00:00|229.9|229.8|233|232.5|235.8|235.5|225|224.5|3492533
1602500400000|2020-10-12 11:00:00|233.2|232.4|231.6|231.3|236.4|236|231.5|230.9|2534981
1602504000000|2020-10-12 12:00:00|231.5|231.2|231|230.8|232.3|232.1|226.9|226.8|1680498
1602507600000|2020-10-12 13:00:00|230.9|230.7|230.1|229.9|232|231.8|228.3|228.2|1629144
1602511200000|2020-10-12 14:00:00|230|229.8|207.7|207.3|230|229.9|205.9|205.6|7421577
1602514800000|2020-10-12 15:00:00|207.6|207.4|195.7|195.4|207.7|207.5|187.35|186.45|11130523
1602572400000|2020-10-13 07:00:00|198.1|195.5|180.6|180.45|201|200|177.7|177|7525775
1602576000000|2020-10-13 08:00:00|180.7|180.5|181.85|181.7|189.5|189.4|180.55|180.3|4731109
1602579600000|2020-10-13 09:00:00|181.8|181.6|182.2|181.95|186|185.7|181|180.9|2684246
1602583200000|2020-10-13 10:00:00|182.15|181.9|185.2|184.95|185.75|185.5|181.35|181|1629204
1602586800000|2020-10-13 11:00:00|185.15|185|189.4|189.2|197.15|196.7|184.5|184.35|2760428
1602590400000|2020-10-13 12:00:00|189.3|189.15|184.55|184.2|191|190.75|179.65|179|1712337
1602594000000|2020-10-13 13:00:00|184.5|184.1|185.95|185.75|187.05|186.6|183.4|183.2|1776821
1602597600000|2020-10-13 14:00:00|185.9|185.7|183.2|183.1|185.9|185.75|182.45|182.15|1128903
1602601200000|2020-10-13 15:00:00|183.3|183.15|184.85|184.55|185.4|185.15|183|182.85|1760778
1602658800000|2020-10-14 07:00:00|184.75|183.9|178.6|178.4|188|186.8|173.05|172.7|4045916
1602662400000|2020-10-14 08:00:00|178.55|178.35|177.85|177.55|180.7|180.55|175.1|174.9|2277759
1602666000000|2020-10-14 09:00:00|177.8|177.6|178.6|178.35|178.7|178.45|176.4|176.1|1157607
1602669600000|2020-10-14 10:00:00|178.55|178.3|176.75|176.5|178.55|178.3|175.7|175.6|1266809
1602673200000|2020-10-14 11:00:00|176.7|176.4|177.15|176.95|177.25|177|175.2|175.1|954964
1602676800000|2020-10-14 12:00:00|177.1|176.9|179.75|179.4|182.4|182.25|177|176.9|1818741
1602680400000|2020-10-14 13:00:00|179.7|179.45|178.2|177.85|180.9|180.6|176.7|176.5|1113780
1602684000000|2020-10-14 14:00:00|178.15|177.8|179.3|179.2|180.45|180.35|178.1|177.8|1400921
1602687600000|2020-10-14 15:00:00|179.35|179.1|179.8|179.65|179.95|179.85|178.9|178.8|916472
1602745200000|2020-10-15 07:00:00|183.9|181.1|177.3|177.15|187|184|173.15|173.05|2355827
1602748800000|2020-10-15 08:00:00|177.25|177.2|175.85|175.65|179.25|179|174.85|174.4|1372868
1602752400000|2020-10-15 09:00:00|175.8|175.6|177.8|177.7|178.95|178.85|175.75|175.55|709631
1602756000000|2020-10-15 10:00:00|177.85|177.75|178.45|178.35|178.6|178.55|176.45|176.2|734591
1602759600000|2020-10-15 11:00:00|178.5|178.4|180.8|180.65|181.3|181.2|178.5|178.4|1242537
1602763200000|2020-10-15 12:00:00|180.75|180.7|179.8|179.7|181.25|181.1|179.6|179.5|920875
1602766800000|2020-10-15 13:00:00|179.75|179.65|186.6|186.1|189.35|189.05|179.5|179.3|2028693
1602770400000|2020-10-15 14:00:00|186.55|186|196.6|196.45|198.6|198.1|185.85|185.55|4127071
1602774000000|2020-10-15 15:00:00|196.55|196.35|191|191|197.25|197.1|188.65|188.6|2955024
1602831600000|2020-10-16 07:00:00|202.5|196.95|209.2|208.9|211.7|211.5|198|196.9|5501679
1602835200000|2020-10-16 08:00:00|209.1|209|209.8|209.5|210.5|210.2|204.6|204.4|2712321
1602838800000|2020-10-16 09:00:00|209.9|209.6|210.7|210.5|210.9|210.6|207|206.8|1614658
1602842400000|2020-10-16 10:00:00|210.6|210.4|215.6|215.1|221.7|221.5|209.4|209|4666461
1602846000000|2020-10-16 11:00:00|215.7|215.2|214.5|214.3|215.7|215.3|211.3|211.1|1981606
1602849600000|2020-10-16 12:00:00|214.6|214.4|217.7|217.4|218.6|218.4|214.1|214|1547447
1602853200000|2020-10-16 13:00:00|217.4|217.3|213.4|213.1|218.9|218.6|210.2|210.1|2295023
1602856800000|2020-10-16 14:00:00|213.3|213.2|216.4|216.3|218.4|218.1|212.8|212.6|2494120
1602860400000|2020-10-16 15:00:00|216.3|216.2|216.1|215.3|217.6|217.5|213.7|213.6|2481070
1603090800000|2020-10-19 07:00:00|224.3|223.1|226.3|225.9|237.7|237|223.3|222|4882139
1603094400000|2020-10-19 08:00:00|226.2|225.6|227|226.8|230.9|230.3|222.6|222.5|2378736
1603098000000|2020-10-19 09:00:00|226.9|226.5|229|228.9|229.2|229|226|225.5|864244
1603101600000|2020-10-19 10:00:00|228.9|228.8|228|227.7|229.3|229.1|226.2|225.8|826472
1603105200000|2020-10-19 11:00:00|228.1|227.8|225.9|225.6|229.2|228.9|225|224.7|885809
1603108800000|2020-10-19 12:00:00|225.8|225.8|219.6|219.2|227|226.7|219.5|219.1|1052344
1603112400000|2020-10-19 13:00:00|219.7|219.3|219|218.7|222.2|221.9|217|216.7|1640770
1603116000000|2020-10-19 14:00:00|218.9|218.6|221.7|221.3|222.8|222.6|212.6|212|3173990
1603119600000|2020-10-19 15:00:00|221.6|221.4|220.3|219.6|224.5|224.1|220.1|219.6|1267944
1603177200000|2020-10-20 07:00:00|218.8|218|220.5|220.2|222|220.9|210.6|210.1|2481086
1603180800000|2020-10-20 08:00:00|220.8|220.3|229.3|229|231.9|231.6|219.5|219.1|3409893
1603184400000|2020-10-20 09:00:00|229.4|229.1|228.1|227.8|230.1|230|225.3|225|1100776
1603188000000|2020-10-20 10:00:00|228.2|227.9|229|228.7|230.8|230.5|228.1|227.9|977536
1603191600000|2020-10-20 11:00:00|228.9|228.8|226.1|225.8|229.1|228.9|223|222.3|1274580
1603195200000|2020-10-20 12:00:00|226.2|225.9|228.6|228.3|229.2|229|223.6|223.5|849430
1603198800000|2020-10-20 13:00:00|228.5|228.2|225|224.7|229.5|229.3|225|224.5|1095254
1603202400000|2020-10-20 14:00:00|225.1|224.8|228.9|228.6|230|229.8|223.2|223|1589768
1603206000000|2020-10-20 15:00:00|228.8|228.5|227|226.6|229|228.8|226.4|226.3|1962501
1603263600000|2020-10-21 07:00:00|227.2|226.2|229.8|229.6|231.8|231.2|223.4|223|2156069
1603267200000|2020-10-21 08:00:00|229.7|229.5|227.5|227.1|230.2|229.9|226.6|226.5|1127699
1603270800000|2020-10-21 09:00:00|227.4|227.2|229.2|228.9|229.9|229.6|227|226.8|1005776
1603274400000|2020-10-21 10:00:00|229.1|228.8|230.3|230.1|233.2|232.9|228.7|228.5|2086087
1603278000000|2020-10-21 11:00:00|230.2|229.9|228.8|228.5|230.2|229.9|228.2|228|697627
1603281600000|2020-10-21 12:00:00|228.7|228.4|227.6|227.5|229.6|229.3|227.4|227.3|699827
1603285200000|2020-10-21 13:00:00|227.7|227.6|228.6|228.3|229.1|228.8|225.3|225|1459252
1603288800000|2020-10-21 14:00:00|228.5|228.2|225.1|224.9|229.2|228.9|222.6|222.5|1675907
1603292400000|2020-10-21 15:00:00|225.2|225|223.4|223|225.2|225.1|222.2|222|1494998
1603350000000|2020-10-22 07:00:00|222.9|221.6|221.5|221.2|223.9|223.6|217.1|216.4|2610987
1603353600000|2020-10-22 08:00:00|221.4|221.1|221.8|221.7|223.9|223.7|220.9|220.6|1185459
1603357200000|2020-10-22 09:00:00|221.7|221.6|222.3|222|223.7|223.5|219.6|219.4|1890364
1603360800000|2020-10-22 10:00:00|222.2|221.9|224.6|224.4|225|224.8|221.3|221.1|788746
1603364400000|2020-10-22 11:00:00|224.7|224.5|226.4|226.1|227.9|227.7|224.5|224.3|760864
1603368000000|2020-10-22 12:00:00|226.3|226|219.1|218.7|227.4|227.1|219.1|218.7|914391
1603371600000|2020-10-22 13:00:00|219.2|218.8|223.4|223.3|223.5|223.3|219.2|218.8|1482767
1603375200000|2020-10-22 14:00:00|223.3|223.1|221.1|220.8|224.8|224.6|218.3|218|1362858
1603378800000|2020-10-22 15:00:00|220.9|220.7|220.5|220.1|221.9|221.7|220|219.6|694776
1603436400000|2020-10-23 07:00:00|231.8|227.3|231.7|231.4|235|234.9|227.6|227|3513532
1603440000000|2020-10-23 08:00:00|231.8|231.5|233|232.8|236.5|236.3|231.5|231.2|1851262
1603443600000|2020-10-23 09:00:00|232.9|232.9|237.9|237.6|238.4|238.3|231.8|231.6|1604063
1603447200000|2020-10-23 10:00:00|237.8|237.7|238.6|238.4|241.3|241.1|237.8|237.6|2409971
1603450800000|2020-10-23 11:00:00|238.5|238.5|239.1|239|239.8|239.6|234.7|234.5|1926630
1603454400000|2020-10-23 12:00:00|239.2|238.9|238.8|238.5|239.3|239.1|234.7|234.4|1499221
1603458000000|2020-10-23 13:00:00|238.7|238.6|233.9|233.4|238.8|238.6|233|232.5|2084321
1603461600000|2020-10-23 14:00:00|233.8|233.5|238.1|237.9|239.1|239|232.8|232.7|3373258
1603465200000|2020-10-23 15:00:00|238|237.8|238.2|237.8|239|238.9|237.1|236.9|3621629
1603699200000|2020-10-26 08:00:00|236.5|234.5|237.4|237|239.9|237.9|227.2|226.1|2608185
1603702800000|2020-10-26 09:00:00|237.5|237.1|240.5|240.2|241.3|241.1|237|236.4|1449217
1603706400000|2020-10-26 10:00:00|240.4|240.1|239.2|238.9|240.4|240.1|235.3|235|964316
1603710000000|2020-10-26 11:00:00|239.3|239|238.9|238.6|241.8|241.5|237.5|237.2|906799
1603713600000|2020-10-26 12:00:00|239|238.7|237.3|237.1|240.5|240.2|236.4|236.2|921182
1603717200000|2020-10-26 13:00:00|237.1|237|236.1|235.9|239.7|239.5|234.3|234|971073
1603720800000|2020-10-26 14:00:00|236|236|232.3|232|236.3|236.2|232.2|232|996974
1603724400000|2020-10-26 15:00:00|232.2|231.9|231.5|231.2|235.4|235.3|229.5|229.2|2026232
1603728000000|2020-10-26 16:00:00|231.4|231|228.9|228.5|231.8|231.5|228.6|228.3|1492145
1603785600000|2020-10-27 08:00:00|227.8|226.9|230.1|229.9|235.9|235.7|225.3|225|3033596
1603789200000|2020-10-27 09:00:00|230|229.8|231.3|230.9|231.3|230.9|225.9|225.7|1928110
1603792800000|2020-10-27 10:00:00|231.2|231|231.6|231.4|232.5|232.4|230.2|230|856867
1603796400000|2020-10-27 11:00:00|231.7|231.5|229.1|228.9|231.9|231.7|229.1|228.8|1192880
1603800000000|2020-10-27 12:00:00|229.2|229|226|225.9|230.5|230.3|225.6|225.5|1626432
1603803600000|2020-10-27 13:00:00|226.2|225.8|220.4|220.2|226.2|226.1|218.7|218.3|1913357
1603807200000|2020-10-27 14:00:00|220.3|220.1|219.6|219.4|222.1|221.8|219|218.6|1972855
1603810800000|2020-10-27 15:00:00|219.5|219.2|223.2|222.9|223.3|223|218.9|218.8|1992248
1603814400000|2020-10-27 16:00:00|223.1|222.8|219.9|219.7|223.1|222.9|219.7|219.6|1492554
1603872000000|2020-10-28 08:00:00|77.14|76.94|76.96|76.9|80.46|80.4|70.52|70|32422476
1603875600000|2020-10-28 09:00:00|76.94|76.88|80.66|80.5|80.98|80.64|76.66|76.54|25952963
1603879200000|2020-10-28 10:00:00|80.64|80.3|88.36|88.22|88.4|88.38|80.04|80|21604355
1603882800000|2020-10-28 11:00:00|88.4|88.2|95.92|95.58|102|101|87.28|87|32039353
1603886400000|2020-10-28 12:00:00|96.14|95.66|83.78|83.66|98.8|98.78|83.06|82.96|20202834
1603890000000|2020-10-28 13:00:00|83.8|83.7|85.66|85.5|89.04|89|83.14|83|17234250
1603893600000|2020-10-28 14:00:00|85.62|85.44|88.56|88.3|88.8|88.54|82.66|82.52|11452446
1603897200000|2020-10-28 15:00:00|88.54|88.24|85.3|85.18|88.94|88.56|84.6|84.5|9559612
1603900800000|2020-10-28 16:00:00|85.32|85.2|84.54|84.5|86|85.9|84.54|84.5|5105691
1603958400000|2020-10-29 08:00:00|83.92|83.52|83.64|83.56|84.48|83.98|81.98|81.5|4623612
1603962000000|2020-10-29 09:00:00|83.58|83.4|80.38|80.3|83.92|83.78|79.74|79.7|2675821
1603965600000|2020-10-29 10:00:00|80.3|80.24|78.66|78.58|80.66|80.56|78.66|78.58|3522031
1603969200000|2020-10-29 11:00:00|78.64|78.62|73.3|73.2|78.66|78.62|71.88|71.74|7203625
1603972800000|2020-10-29 12:00:00|73.68|73.5|74.54|74.52|74.64|74.54|72.5|72.4|3387939
1603976400000|2020-10-29 13:00:00|74.52|74.5|76.58|76.44|77.38|77.36|74.3|74.18|4790933
1603980000000|2020-10-29 14:00:00|76.52|76.42|74.92|74.86|77.26|77.08|74.8|74.72|3024316
1603983600000|2020-10-29 15:00:00|74.9|74.66|74.32|74.24|75.62|75.5|74.2|74.14|2748228
1603987200000|2020-10-29 16:00:00|74.34|74.26|72.26|72.12|74.46|74.4|72.06|72|2156029
1604044800000|2020-10-30 08:00:00|68.76|68.02|67.08|67.02|72.6|72.3|64.94|64.84|7965148
1604048400000|2020-10-30 09:00:00|67.06|67.04|70.54|70.38|70.98|70.82|66.06|66.02|3757336
1604052000000|2020-10-30 10:00:00|70.52|70.36|73.38|73.22|73.46|73.4|70.4|70.22|3111449
1604055600000|2020-10-30 11:00:00|73.36|73.14|71.06|70.94|74.16|74.06|70.8|70.7|2976057
1604059200000|2020-10-30 12:00:00|71.04|70.96|71.44|71.32|72.44|72.24|69.1|69|2747204
1604062800000|2020-10-30 13:00:00|71.4|71.28|70.56|70.44|71.94|71.76|70.34|70.28|1475704
1604066400000|2020-10-30 14:00:00|70.54|70.42|68.9|68.8|71.3|71.24|68.9|68.8|1765567
1604070000000|2020-10-30 15:00:00|68.96|68.82|69.54|69.46|70|69.96|68.9|68.82|2067825
1604073600000|2020-10-30 16:00:00|69.5|69.42|70.08|69.92|70.58|70.5|69.18|69.12|1596055
1604304000000|2020-11-02 08:00:00|67.72|67.42|68.56|68.5|69.88|69.8|66.62|66.5|6488399
1604307600000|2020-11-02 09:00:00|68.6|68.52|70.3|70.26|70.48|70.34|68.16|68.12|3320454
1604311200000|2020-11-02 10:00:00|70.28|70.24|71.28|71.22|71.42|71.32|69.74|69.68|2223144
1604314800000|2020-11-02 11:00:00|71.26|71.2|72.58|72.46|73.98|73.84|71.1|71.02|3938998
1604318400000|2020-11-02 12:00:00|72.56|72.5|72.6|72.46|72.66|72.58|71.06|71|2964432
1604322000000|2020-11-02 13:00:00|72.62|72.48|73.1|73.04|73.46|73.38|72.36|72.32|2072299
1604325600000|2020-11-02 14:00:00|73.08|73.02|73.72|73.6|73.72|73.6|72.78|72.74|2296196
1604329200000|2020-11-02 15:00:00|73.76|73.62|76.34|76.3|77.26|77.18|73.72|73.62|6541985
1604332800000|2020-11-02 16:00:00|76.4|76.32|76.7|76.54|76.7|76.62|74.64|74.6|3608027
1604390400000|2020-11-03 08:00:00|76.18|75.12|77.82|77.72|79|78.9|75|74.7|9930999
1604394000000|2020-11-03 09:00:00|77.84|77.74|77.72|77.68|78.4|78.38|76.82|76.7|5856839
1604397600000|2020-11-03 10:00:00|77.74|77.72|78.16|78.04|78.46|78.3|75.76|75.58|3592868
1604401200000|2020-11-03 11:00:00|78.2|78.06|78.3|78.22|78.7|78.58|77.62|77.54|2622197
1604404800000|2020-11-03 12:00:00|78.32|78.24|78.42|78.36|78.5|78.44|77.92|77.9|2150111
1604408400000|2020-11-03 13:00:00|78.44|78.38|78.44|78.38|79.52|79.48|78.34|78.32|3371513
1604412000000|2020-11-03 14:00:00|78.42|78.36|79.74|79.72|79.8|79.76|78.22|78.16|4763139
1604415600000|2020-11-03 15:00:00|79.72|79.7|80.6|80.5|80.76|80.66|79.18|79.08|7711099
1604419200000|2020-11-03 16:00:00|80.64|80.52|82.4|82.38|82.5|82.42|80.56|80.52|5397048
1604476800000|2020-11-04 08:00:00|79.56|79|81.1|81.02|81.92|81.88|78.34|78.08|10327532
1604480400000|2020-11-04 09:00:00|81.16|81|81.92|81.8|82.3|82.26|79.5|79.44|6014936
1604484000000|2020-11-04 10:00:00|81.94|81.82|84.12|84.08|84.22|84.18|81.62|81.52|6776579
1604487600000|2020-11-04 11:00:00|84.14|84.12|86.26|86.18|86.44|86.38|83.48|83.42|8949196
1604491200000|2020-11-04 12:00:00|86.3|86.22|84.38|84.3|86.42|86.38|83.86|83.82|5639376
1604494800000|2020-11-04 13:00:00|84.36|84.28|82.9|82.76|84.54|84.5|82.9|82.76|3031195
1604498400000|2020-11-04 14:00:00|82.92|82.78|81.98|81.86|82.98|82.88|80.96|80.92|4325792
1604502000000|2020-11-04 15:00:00|82|81.98|82.3|82.22|82.5|82.4|81.2|81.1|5815534
1604505600000|2020-11-04 16:00:00|82.32|82.26|83.46|83.36|84.1|83.98|82.26|82.2|3241976
1604563200000|2020-11-05 08:00:00|79|78.58|78.2|78.1|81.82|81.46|77.22|77.06|11132394
1604566800000|2020-11-05 09:00:00|78.22|78.2|78.1|77.96|79.18|79.04|76.12|76|5887894
1604570400000|2020-11-05 10:00:00|78.08|77.98|77.1|76.92|79|78.92|76.8|76.62|3544122
1604574000000|2020-11-05 11:00:00|77.12|76.94|76.5|76.4|77.2|77.18|75.28|75.16|5906123
1604577600000|2020-11-05 12:00:00|76.44|76.38|75.78|75.7|77|76.96|75.7|75.6|4335964
1604581200000|2020-11-05 13:00:00|75.74|75.74|74.52|74.46|75.76|75.74|73.54|73.42|8490111
1604584800000|2020-11-05 14:00:00|74.5|74.44|74.1|74.02|75.2|75.16|72.1|72.08|11193645
1604588400000|2020-11-05 15:00:00|74.12|74.08|74.9|74.84|75.52|75.46|74.08|74.02|6396973
1604592000000|2020-11-05 16:00:00|74.88|74.88|74.3|74.22|74.92|74.88|73.88|73.8|5221590
1604649600000|2020-11-06 08:00:00|73.18|72.9|71.58|71.48|73.5|73.08|71.32|71.2|13517029
1604653200000|2020-11-06 09:00:00|71.6|71.52|71.22|71.12|72.12|72.04|69.7|69.6|8460212
1604656800000|2020-11-06 10:00:00|71.24|71.28|71.18|71.1|71.8|71.78|70.36|70.28|3123383
1604660400000|2020-11-06 11:00:00|71.16|71.08|68.88|68.72|71.4|71.32|68.64|68.52|8512898
1604664000000|2020-11-06 12:00:00|68.84|68.66|68.06|67.94|69.62|69.5|67.38|67.3|10434862
1604667600000|2020-11-06 13:00:00|68.04|67.96|70.12|70.04|70.6|70.44|68.04|67.94|7485291
1604671200000|2020-11-06 14:00:00|70.14|70.06|69.38|69.36|70.26|70.18|68.52|68.5|5579539
1604674800000|2020-11-06 15:00:00|69.44|69.38|68.96|68.88|69.6|69.56|68.72|68.68|5398373
1604678400000|2020-11-06 16:00:00|68.98|68.9|70.08|70|70.28|70.26|68.96|68.9|4168157
1604908800000|2020-11-09 08:00:00|69.4|69.24|74.22|74.04|75.62|75.6|69.18|69|20260465
1604912400000|2020-11-09 09:00:00|74.26|74.06|70.8|70.72|74.6|74.46|70.26|70.2|10870742
1604916000000|2020-11-09 10:00:00|70.82|70.74|72.34|72.22|72.74|72.7|70.48|70.42|6284910
1604919600000|2020-11-09 11:00:00|72.32|72.2|88.58|88.24|89.44|88.46|70.76|70.68|13186072
1604923200000|2020-11-09 12:00:00|88.54|88.22|102.25|102.15|102.4|102.25|85.02|84.42|52044428
1604926800000|2020-11-09 13:00:00|102.3|102|100.85|100.7|104|103.9|95.98|95.92|43703055
1604930400000|2020-11-09 14:00:00|100.8|100.55|112|111.25|112|111.45|99.9|99.6|21309773
1604934000000|2020-11-09 15:00:00|111|110.4|104.75|104.65|137.45|137|99.7|99.6|45208197
1604937600000|2020-11-09 16:00:00|104.7|104.6|102.05|101.75|104.7|104.6|99.5|99.3|17972718
1604995200000|2020-11-10 08:00:00|104|103|120.75|120.6|121.7|121.15|103.3|102.85|28429662
1604998800000|2020-11-10 09:00:00|120.6|120.55|124.25|124.05|128.75|128.6|117.65|117.4|26626833
1605002400000|2020-11-10 10:00:00|124.2|123.95|118.15|117.95|125.65|125.5|116.2|116|15359931
1605006000000|2020-11-10 11:00:00|118.2|117.9|116.85|116.7|121.1|121|115.45|115.1|10111195
1605009600000|2020-11-10 12:00:00|116.8|116.75|114|113.9|117.65|117.35|109.65|109.35|11171030
1605013200000|2020-11-10 13:00:00|114.05|113.95|113.1|113|114.8|114.7|112|111.75|5471074
1605016800000|2020-11-10 14:00:00|113.05|112.95|114.15|113.95|114.65|114.55|112.5|112.4|5852871
1605020400000|2020-11-10 15:00:00|114.1|114|110|109.75|114.5|114.35|107.3|107.2|9411192
1605024000000|2020-11-10 16:00:00|109.95|109.8|108.25|107.95|110.25|110.1|106.85|106.6|7131301
1605081600000|2020-11-11 08:00:00|109.3|109.2|97|96.8|114.95|114.1|96.98|96.8|24899866
1605085200000|2020-11-11 09:00:00|96.94|96.74|103.1|102.9|104.15|104.05|96.88|96.74|12739055
1605088800000|2020-11-11 10:00:00|103.05|103|103.05|102.95|103.85|103.75|102.45|102.4|3829825
1605092400000|2020-11-11 11:00:00|103|102.9|102.7|102.55|103.25|103.15|102|101.9|2795910
1605096000000|2020-11-11 12:00:00|102.6|102.6|102.05|101.95|103.35|103.2|101.35|101.25|3083644
1605099600000|2020-11-11 13:00:00|102|102|101.2|101|102.95|102.85|101.2|101|3000065
1605103200000|2020-11-11 14:00:00|101.1|100.95|100.45|100.3|102|101.95|98.7|98.6|8879332
1605106800000|2020-11-11 15:00:00|100.5|100.35|101.6|101.5|101.9|101.85|98.62|98.6|10732845
1605110400000|2020-11-11 16:00:00|101.55|101.45|99.86|99.72|101.55|101.45|98.76|98.7|5219445
1605168000000|2020-11-12 08:00:00|95.98|95.72|99.86|99.7|106.6|106.55|92|91.2|22661300
1605171600000|2020-11-12 09:00:00|99.92|99.72|92.9|92.72|101.85|101.7|92.18|92.02|21068760
1605175200000|2020-11-12 10:00:00|92.8|92.8|94.74|94.64|94.74|94.7|92.48|92.3|7404500
1605178800000|2020-11-12 11:00:00|94.68|94.58|94.98|94.86|95.78|95.32|93.58|93.5|7035377
1605182400000|2020-11-12 12:00:00|94.92|94.84|90.8|90.78|95.2|95.04|89.32|89.04|16810345
1605186000000|2020-11-12 13:00:00|90.82|90.8|90.96|90.84|92.2|92.18|90.04|89.96|11973480
1605189600000|2020-11-12 14:00:00|90.92|90.86|90.42|90.36|91.08|91.04|89.74|89.7|9876641
1605193200000|2020-11-12 15:00:00|90.38|90.34|90.46|90.38|91.64|91.52|89.88|89.82|10031088
1605196800000|2020-11-12 16:00:00|90.48|90.4|90.6|90.5|91.24|91.2|90.1|90.08|15125002
1605254400000|2020-11-13 08:00:00|89.3|88.9|92.9|92.78|93.2|93.12|86.4|86.3|18501523
1605258000000|2020-11-13 09:00:00|92.98|92.8|95.26|95.04|95.6|95.58|92.84|92.68|17439249
1605261600000|2020-11-13 10:00:00|95.14|95.14|95.1|94.98|96|95.94|94.08|93.88|8846521
1605265200000|2020-11-13 11:00:00|95.12|95|93.38|93.3|95.12|95.04|92.42|92.32|6274528
1605268800000|2020-11-13 12:00:00|93.4|93.32|92.84|92.74|93.86|93.78|92.66|92.56|5278655
1605272400000|2020-11-13 13:00:00|92.86|92.76|92.98|92.9|93.38|93.3|91.7|91.66|6209579
1605276000000|2020-11-13 14:00:00|92.94|92.86|93.6|93.52|93.66|93.58|92.12|92.06|7880395
1605279600000|2020-11-13 15:00:00|93.58|93.54|93.48|93.4|94.7|94.68|93.18|93.06|7827741
1605283200000|2020-11-13 16:00:00|93.44|93.42|93.58|93.52|93.74|93.68|93.18|93.16|5568199
1605513600000|2020-11-16 08:00:00|95.98|95.8|97.46|97.3|99.9|99.82|95.8|95.5|15801865
1605517200000|2020-11-16 09:00:00|97.48|97.32|100.1|99.94|100.4|100.3|97.28|97.16|11421006
1605520800000|2020-11-16 10:00:00|100.05|100|100.35|100.2|101|100.85|99.12|99|10736318
1605524400000|2020-11-16 11:00:00|100.4|100.25|100.95|100.75|101.8|101.65|97.7|97.64|9106445
1605528000000|2020-11-16 12:00:00|101|100.95|101.75|101.6|104.35|104.15|100|99.9|26112318
1605531600000|2020-11-16 13:00:00|101.8|101.65|102.4|102.2|103.3|103.1|100.85|100.75|7536879
1605535200000|2020-11-16 14:00:00|102.45|102.25|101.4|101.35|103.7|103.6|100.45|100.25|10682631
1605538800000|2020-11-16 15:00:00|101.45|101.4|103.4|103.3|103.6|103.5|101.05|100.75|12662218
1605542400000|2020-11-16 16:00:00|103.45|103.35|103.35|103.25|103.8|103.7|102.8|102.7|9328698
1605600000000|2020-11-17 08:00:00|104.5|104.2|100.15|100|105|104.95|98.04|97.9|23061385
1605603600000|2020-11-17 09:00:00|100.1|99.98|102.05|102|102.8|102.65|99.52|99.3|7885784
1605607200000|2020-11-17 10:00:00|102|101.95|100.65|100.55|102.1|102|100.15|100|3068149
1605610800000|2020-11-17 11:00:00|100.6|100.6|100.8|100.75|100.85|100.8|99.1|99.04|6623454
1605614400000|2020-11-17 12:00:00|100.85|100.8|101.1|101|101.2|101.1|99.94|99.86|3856151
1605618000000|2020-11-17 13:00:00|101.05|101.05|99.96|99.88|101.1|101.05|99.38|99.3|4413401
1605621600000|2020-11-17 14:00:00|99.92|99.86|100.5|100.4|101.1|101.05|99.68|99.64|5104549
1605625200000|2020-11-17 15:00:00|100.55|100.45|102|101.9|102.45|102.35|100.3|100.2|8159018
1605628800000|2020-11-17 16:00:00|101.95|101.95|102.2|102.05|102.45|102.4|101.65|101.55|9582457
1605686400000|2020-11-18 08:00:00|104.7|104.15|101.65|101.55|104.7|104.15|100.3|100.2|7953698
1605690000000|2020-11-18 09:00:00|101.6|101.5|102.2|102.05|102.5|102.4|101.15|101.05|4015646
1605693600000|2020-11-18 10:00:00|102.15|102.1|102.25|102.1|103.2|103.1|102.1|102.05|3285557
1605697200000|2020-11-18 11:00:00|102.15|102.15|102.3|102.25|104.05|103.75|101.95|101.85|4307938
1605700800000|2020-11-18 12:00:00|102.25|102.2|101.7|101.6|102.55|102.5|101.15|101.05|4394459
1605704400000|2020-11-18 13:00:00|101.75|101.65|102.4|102.3|102.65|102.55|101.55|101.5|2459321
1605708000000|2020-11-18 14:00:00|102.35|102.25|101.5|101.4|103|102.85|101.05|100.9|7592619
1605711600000|2020-11-18 15:00:00|101.55|101.45|101.95|101.85|102.5|102.45|101|100.95|5656324
1605715200000|2020-11-18 16:00:00|102|101.9|103.1|102.9|103.15|103.05|101.95|101.9|4886988
1605772800000|2020-11-19 08:00:00|101|100.25|100.9|100.75|103|102.85|100.1|100|9204800
1605776400000|2020-11-19 09:00:00|100.85|100.7|100.45|100.4|101.25|101.2|100.2|100.1|4019342
1605780000000|2020-11-19 10:00:00|100.4|100.35|98.98|98.86|100.55|100.5|98.78|98.68|8149482
1605783600000|2020-11-19 11:00:00|99|98.88|99.78|99.7|100.25|100.2|98.98|98.88|3116863
1605787200000|2020-11-19 12:00:00|99.74|99.72|99.18|99.12|100.3|100.2|99.14|99.08|2777235
1605790800000|2020-11-19 13:00:00|99.2|99.14|99.12|99.04|99.4|99.38|98.2|98.12|13357290
1605794400000|2020-11-19 14:00:00|99.1|99|99.86|99.82|99.94|99.88|98.22|98.14|3679174
1605798000000|2020-11-19 15:00:00|99.84|99.8|99.74|99.72|99.98|99.9|99.12|99.08|3230262
1605801600000|2020-11-19 16:00:00|99.76|99.7|99.58|99.44|99.88|99.84|98.86|98.8|3293197
1605859200000|2020-11-20 08:00:00|99.54|99|100.55|100.35|100.9|100.8|99|98.64|4687123
1605862800000|2020-11-20 09:00:00|100.6|100.4|99.62|99.54|100.65|100.6|99.4|99.3|3666019
1605866400000|2020-11-20 10:00:00|99.6|99.52|100.25|100.1|100.6|100.5|99.56|99.44|3881124
1605870000000|2020-11-20 11:00:00|100.15|100.05|100.6|100.5|100.65|100.6|99.9|99.78|2189225
1605873600000|2020-11-20 12:00:00|100.55|100.45|100.9|100.85|101.25|101.15|100.55|100.45|2875149
1605877200000|2020-11-20 13:00:00|100.85|100.8|100.2|100.05|101.2|101.1|99.52|99.42|2192502
1605880800000|2020-11-20 14:00:00|100.15|100.1|99.64|99.54|100.8|100.75|99.26|99.16|4311088
1605884400000|2020-11-20 15:00:00|99.56|99.56|99.52|99.46|100.1|100.05|99.22|99.18|4683615
1605888000000|2020-11-20 16:00:00|99.5|99.44|99.72|99.62|100|99.94|99.28|99.26|3546200
1606118400000|2020-11-23 08:00:00|100.95|100.2|102.25|102.1|104|103.85|100.75|100.2|12575543
1606122000000|2020-11-23 09:00:00|102.3|102.15|102.7|102.55|103.35|103.25|101.85|101.7|6389786
1606125600000|2020-11-23 10:00:00|102.75|102.6|103.6|103.45|103.7|103.6|102.3|102.2|4474367
1606129200000|2020-11-23 11:00:00|103.5|103.5|104.55|104.45|104.75|104.65|102.95|102.9|4717881
1606132800000|2020-11-23 12:00:00|104.5|104.4|104.4|104.3|105|104.9|103.35|103.2|5065044
1606136400000|2020-11-23 13:00:00|104.35|104.25|104.35|104.2|105|104.95|103.75|103.65|5444717
1606140000000|2020-11-23 14:00:00|104.25|104.25|106.6|106.45|108|107.9|104.2|104.15|11049929
1606143600000|2020-11-23 15:00:00|106.5|106.5|107.7|107.6|107.75|107.7|106.5|106.45|8834070
1606147200000|2020-11-23 16:00:00|107.75|107.65|107.1|107|107.9|107.8|106.8|106.7|5891267
1606204800000|2020-11-24 08:00:00|108.95|108.55|116.05|115.85|117.65|117.55|108.55|108.45|29910729
1606208400000|2020-11-24 09:00:00|116|115.9|114.95|114.85|116.1|116|113.3|113.25|14580194
1606212000000|2020-11-24 10:00:00|115|114.9|117.3|117.2|117.5|117.35|114.8|114.75|17172184
1606215600000|2020-11-24 11:00:00|117.35|117.25|118.35|118.25|118.9|118.8|116.95|116.8|12128094
1606219200000|2020-11-24 12:00:00|118.3|118.2|114.65|114.55|118.4|118.35|114.35|114.3|8205636
1606222800000|2020-11-24 13:00:00|114.7|114.6|115.5|115.35|116.2|116.15|114.45|114.3|5645156
1606226400000|2020-11-24 14:00:00|115.4|115.3|114.65|114.55|115.95|115.8|113.3|113.25|7442284
1606230000000|2020-11-24 15:00:00|114.6|114.5|114.1|114|114.6|114.55|112.4|112.3|7899378
1606233600000|2020-11-24 16:00:00|114.05|113.95|115.15|114.95|115.4|115.2|113.85|113.8|5730868
1606291200000|2020-11-25 08:00:00|121.25|120.75|115.3|115.1|122|121.95|113.5|113.2|17110143
1606294800000|2020-11-25 09:00:00|115.25|115.15|110.45|110.25|115.65|115.55|109.15|109|10240947
1606298400000|2020-11-25 10:00:00|110.4|110.2|111.9|111.8|112.1|112|110.2|109.95|7281853
1606302000000|2020-11-25 11:00:00|111.85|111.85|111.8|111.65|112.25|112.15|110.8|110.7|4030172
1606305600000|2020-11-25 12:00:00|111.75|111.7|110.2|110.1|112.4|112.25|109.1|109|6828460
1606309200000|2020-11-25 13:00:00|110.25|110.15|111.35|111.25|111.5|111.4|110.15|110.1|3469972
1606312800000|2020-11-25 14:00:00|111.3|111.3|111.6|111.5|112.85|112.8|110.45|110.4|4444412
1606316400000|2020-11-25 15:00:00|111.65|111.55|110.9|110.8|111.65|111.55|110.4|110.3|4120635
1606320000000|2020-11-25 16:00:00|110.95|110.85|111.15|111.05|111.5|111.45|110.75|110.65|2751215
1606377600000|2020-11-26 08:00:00|112.15|111.25|108.3|108.1|112.8|112.45|106.7|106.5|9649227
1606381200000|2020-11-26 09:00:00|108.25|108.05|109.75|109.6|109.85|109.7|107.95|107.85|3081878
1606384800000|2020-11-26 10:00:00|109.8|109.65|108.4|108.3|110|109.95|108.4|108.25|2557840
1606388400000|2020-11-26 11:00:00|108.35|108.25|108.3|108.15|109.05|108.95|107.9|107.8|2862230
1606392000000|2020-11-26 12:00:00|108.35|108.2|108.6|108.45|109.05|109|107.95|107.85|2090375
1606395600000|2020-11-26 13:00:00|108.65|108.5|108.1|108|108.65|108.6|107.8|107.7|1930983
1606399200000|2020-11-26 14:00:00|108.15|108.05|108.3|108.2|108.5|108.4|107.8|107.7|2504261
1606402800000|2020-11-26 15:00:00|108.25|108.15|109.05|108.9|109.25|109.2|107.35|107.3|3399216
1606406400000|2020-11-26 16:00:00|109|108.95|109.1|108.95|109.2|109.15|108.65|108.55|2184424
1606464000000|2020-11-27 08:00:00|107.9|107.3|107.15|107.1|107.95|107.9|103.95|103.3|10082318
1606467600000|2020-11-27 09:00:00|107.2|107.15|106.75|106.6|107.65|107.55|105.95|105.9|3322420
1606471200000|2020-11-27 10:00:00|106.7|106.65|107.85|107.7|108.5|108.35|106.55|106.5|2379845
1606474800000|2020-11-27 11:00:00|107.8|107.65|109.6|109.45|109.6|109.5|107.45|107.4|2634473
1606478400000|2020-11-27 12:00:00|109.5|109.4|110.1|110.05|111.2|111.1|109.2|109.1|5156021
1606482000000|2020-11-27 13:00:00|110.15|110|110|109.9|110.35|110.3|109.5|109.4|3087560
1606485600000|2020-11-27 14:00:00|109.95|109.85|110.7|110.55|111.4|111.35|109.8|109.75|5130287
1606489200000|2020-11-27 15:00:00|110.65|110.5|107.25|107.1|110.95|110.85|107.2|107.1|5450762
1606492800000|2020-11-27 16:00:00|107.2|107.05|107.9|107.7|107.9|107.75|106.6|106.45|6731622
1606723200000|2020-11-30 08:00:00|107.4|106.85|108.8|108.7|109.25|109.1|106.15|106|5264469
1606726800000|2020-11-30 09:00:00|108.75|108.65|109.3|109.2|110.3|110.15|108.7|108.55|3002986
1606730400000|2020-11-30 10:00:00|109.35|109.25|108.75|108.6|109.95|109.9|108.65|108.55|1740911
1606734000000|2020-11-30 11:00:00|108.7|108.7|107.05|107|108.8|108.7|106.9|106.8|2762649
1606737600000|2020-11-30 12:00:00|107.1|106.95|107.45|107.3|108.2|108.1|107.05|106.95|2104690
1606741200000|2020-11-30 13:00:00|107.4|107.35|109.15|109.05|109.15|109.1|107.15|107.1|1500598
1606744800000|2020-11-30 14:00:00|109.1|109|106.85|106.7|109.1|109|106.3|106.15|2758842
1606748400000|2020-11-30 15:00:00|106.9|106.75|106.45|106.35|107|106.9|105.8|105.7|3494826
1606752000000|2020-11-30 16:00:00|106.5|106.4|106.15|106.05|107|106.95|106.05|106|2441674
1606809600000|2020-12-01 08:00:00|104.95|104.1|109.25|109.15|109.6|109.55|103.5|103.05|8184119
1606813200000|2020-12-01 09:00:00|109.3|109.2|109.8|109.65|110.5|110.35|108.85|108.75|3312935
1606816800000|2020-12-01 10:00:00|109.75|109.7|109.85|109.7|110.45|110.25|109.2|109.1|2438522
1606820400000|2020-12-01 11:00:00|109.9|109.75|109.8|109.65|110.4|110.25|109.15|109.05|2272948
1606824000000|2020-12-01 12:00:00|109.75|109.7|109.35|109.25|110.25|110.1|108.95|108.8|2283746
1606827600000|2020-12-01 13:00:00|109.4|109.3|109.25|109.15|109.55|109.45|108.5|108.45|1714463
1606831200000|2020-12-01 14:00:00|109.2|109.1|110|109.9|110|109.9|108.8|108.7|2458378
1606834800000|2020-12-01 15:00:00|109.95|109.85|110|109.95|110.25|110.2|108.9|108.8|2841231
1606838400000|2020-12-01 16:00:00|109.95|109.9|111.75|111.6|112.45|112.35|109.75|109.7|4168455
1606896000000|2020-12-02 08:00:00|116.65|116.3|114.3|114.2|118|117.75|112.8|112.55|11919724
1606899600000|2020-12-02 09:00:00|114.25|114.15|112.35|112.2|114.3|114.25|111.6|111.45|4211861
1606903200000|2020-12-02 10:00:00|112.4|112.25|112.25|112.15|113.4|113.3|112.15|112|2026136
1606906800000|2020-12-02 11:00:00|112.3|112.2|111.25|111.05|112.9|112.85|109.8|109.7|2965822
1606910400000|2020-12-02 12:00:00|111.3|111.1|111.25|111.1|112.15|112.1|111.15|111.05|1388420
1606914000000|2020-12-02 13:00:00|111.2|111.05|110.35|110.25|111.55|111.4|110.05|109.95|2029952
1606917600000|2020-12-02 14:00:00|110.3|110.2|115.8|115.7|115.8|115.7|110.2|110.15|11144584
1606921200000|2020-12-02 15:00:00|115.75|115.65|116.15|116.05|117|116.95|114.95|114.55|16283804
1606924800000|2020-12-02 16:00:00|116.1|116|116.25|116.05|117.4|117.25|116|115.9|9317160
1606982400000|2020-12-03 08:00:00|119.95|119.55|121.15|121|124.4|124.25|119.55|119.3|27247376
1606986000000|2020-12-03 09:00:00|121.1|120.95|123.45|123.4|124.2|124.05|121.05|120.95|11229139
1606989600000|2020-12-03 10:00:00|123.4|123.35|124.8|124.7|125|124.9|123.25|123.1|7034487
1606993200000|2020-12-03 11:00:00|124.85|124.75|125.6|125.55|128|127.9|124.6|124.5|11139421
1606996800000|2020-12-03 12:00:00|125.7|125.5|124.15|124|126.4|126.3|123.4|123.35|9736443
1607000400000|2020-12-03 13:00:00|124.2|124.05|125.95|125.85|126.5|126.4|123.5|123.4|6160920
1607004000000|2020-12-03 14:00:00|125.9|125.8|128.65|128.5|132|131.6|125.75|125.65|17146022
1607007600000|2020-12-03 15:00:00|128.8|128.55|132|132|132|132|128.1|128|38852683
1607011200000|2020-12-03 16:00:00|132.8|132.6|134|133.75|134.25|134.2|132.1|132.05|11351060
1607068800000|2020-12-04 08:00:00|134.35|134.05|132.8|132.65|134.5|134.2|129.1|129|19350924
1607072400000|2020-12-04 09:00:00|132.85|132.7|130.1|130|133.15|133.05|129.75|129.6|9908998
1607076000000|2020-12-04 10:00:00|130.15|130.05|130|129.9|130.45|130.3|127.4|127.35|8493328
1607079600000|2020-12-04 11:00:00|129.95|129.85|131.85|131.8|132|131.9|129.3|129.2|7836871
1607083200000|2020-12-04 12:00:00|131.9|131.85|133.25|133.15|133.5|133.45|131.3|131.25|4883532
1607086800000|2020-12-04 13:00:00|133.2|133.2|132.45|132.35|133.55|133.4|131.35|131.3|4480622
1607090400000|2020-12-04 14:00:00|132.4|132.3|131.85|131.7|133.35|133.25|130.8|130.6|6066376
1607094000000|2020-12-04 15:00:00|131.8|131.65|130.35|130.3|131.85|131.65|130.35|130.3|5146030
1607097600000|2020-12-04 16:00:00|130.4|130.35|130.55|130.15|131.35|131.3|129.75|129.3|4583616
1607328000000|2020-12-07 08:00:00|131.1|130.8|128.6|128.5|133|132.85|128.6|128.5|9104470
1607331600000|2020-12-07 09:00:00|128.55|128.45|130.15|130.05|131.25|131.2|127.6|127.5|5693939
1607335200000|2020-12-07 10:00:00|130.2|130.1|131.8|131.7|132.4|132.3|130|129.95|3439834
1607338800000|2020-12-07 11:00:00|131.75|131.75|132.95|132.8|133.15|133.05|131.35|131.25|4214886
1607342400000|2020-12-07 12:00:00|132.9|132.75|129.65|129.45|133.05|132.9|129.05|129|3900089
1607346000000|2020-12-07 13:00:00|129.75|129.5|128.85|128.75|130.7|130.6|128.6|128.55|3930164
1607349600000|2020-12-07 14:00:00|128.9|128.8|131.05|130.95|132.65|132.5|128.85|128.75|4587432
1607353200000|2020-12-07 15:00:00|131|131|131.9|131.8|132.3|132.2|130.25|130.1|5371631
1607356800000|2020-12-07 16:00:00|131.95|131.75|131.85|131.7|131.95|131.85|130.05|130|4587291
1607414400000|2020-12-08 08:00:00|129.15|128.65|128.9|128.75|130.4|130.25|125.55|125.05|8327901
1607418000000|2020-12-08 09:00:00|128.95|128.8|129.1|129|129.55|129.45|128.4|128.25|2533207
1607421600000|2020-12-08 10:00:00|129|128.95|128.25|128.15|129.55|129.45|127.95|127.85|2031622
1607425200000|2020-12-08 11:00:00|128.2|128.1|126.25|126.1|128.55|128.45|126.1|125.95|4556159
1607428800000|2020-12-08 12:00:00|126.3|126.15|126.7|126.6|126.75|126.7|126.05|126|2747862
1607432400000|2020-12-08 13:00:00|126.65|126.55|126.65|126.55|127.7|127.6|126.3|126.2|2309716
1607436000000|2020-12-08 14:00:00|126.6|126.5|128.55|128.45|129.1|128.95|126.4|126.35|3554236
1607439600000|2020-12-08 15:00:00|128.5|128.4|127.05|126.95|128.5|128.4|126.75|126.7|3218729
1607443200000|2020-12-08 16:00:00|127|127|127.05|126.95|127.25|127.2|126.6|126.55|2478854
1607500800000|2020-12-09 08:00:00|128.7|128.4|130.7|130.65|130.9|130.8|128.3|128.05|7439715
1607504400000|2020-12-09 09:00:00|130.75|130.6|129.25|129.15|130.8|130.7|128.45|128.4|3536153
1607508000000|2020-12-09 10:00:00|129.3|129.2|129.7|129.65|130.4|130.3|129.1|129|2418595
1607511600000|2020-12-09 11:00:00|129.75|129.7|129.4|129.3|129.8|129.7|129.05|129|2336897
1607515200000|2020-12-09 12:00:00|129.35|129.25|130.1|130.05|130.2|130.15|129|128.95|1618947
1607518800000|2020-12-09 13:00:00|130.05|130|131.45|131.4|131.95|131.85|129.85|129.7|3145575
1607522400000|2020-12-09 14:00:00|131.4|131.35|129.45|129.35|132.05|131.95|129.4|129.3|5262601
1607526000000|2020-12-09 15:00:00|129.5|129.4|129.15|129.05|131.2|131.1|129.05|129|5319315
1607529600000|2020-12-09 16:00:00|129.1|129.1|130.3|130.1|130.75|130.7|128.6|128.5|4138684
1607587200000|2020-12-10 08:00:00|129.45|129.35|128.75|128.6|130.5|130.3|127.75|127.7|6262323
1607590800000|2020-12-10 09:00:00|128.7|128.55|128.95|128.85|129.6|129.5|128.55|128.45|1661468
1607594400000|2020-12-10 10:00:00|129|128.75|129.65|129.5|129.65|129.5|128.8|128.6|178497
1607598000000|2020-12-10 11:00:00|129.2|129.05|129.75|129.6|129.8|129.7|128.6|128.5|1469067
1607601600000|2020-12-10 12:00:00|129.7|129.55|128.9|128.8|129.95|129.8|128.2|128.15|1601129
1607605200000|2020-12-10 13:00:00|128.85|128.75|127.85|127.75|129.3|129.15|127.4|127.25|1692561
1607608800000|2020-12-10 14:00:00|127.8|127.7|126.15|126|128.1|128|125.4|125.25|4406136
1607612400000|2020-12-10 15:00:00|126.2|126.05|128.35|128.25|128.65|128.55|126.2|126.05|3709846
1607616000000|2020-12-10 16:00:00|128.4|128.3|127.15|127.05|129|128.9|126.9|126.8|2074905
1607673600000|2020-12-11 08:00:00|125.8|125.5|119.5|119.25|125.8|125.5|115.65|115.5|22008804
1607677200000|2020-12-11 09:00:00|119.45|119.2|118.9|118.75|121.05|120.95|117.95|117.85|9397603
1607680800000|2020-12-11 10:00:00|118.8|118.8|119.15|119.05|119.85|119.7|117.55|117.4|5033255
1607684400000|2020-12-11 11:00:00|119.1|119|116.75|116.6|119.35|119.25|114.15|114.1|7772173
1607688000000|2020-12-11 12:00:00|116.8|116.65|116.5|116.4|117.65|117.6|115.65|115.5|3859884
1607691600000|2020-12-11 13:00:00|116.55|116.45|117|116.9|117.1|117.05|115.25|115.1|5365798
1607695200000|2020-12-11 14:00:00|116.95|116.95|119.45|119.35|119.95|119.9|116.2|116.05|9318201
1607698800000|2020-12-11 15:00:00|119.55|119.45|118.2|118.05|119.95|119.85|116.95|116.85|6909738
1607702400000|2020-12-11 16:00:00|118.25|118.2|117.45|117.35|118.55|118.45|117.1|117|4360990
1607932800000|2020-12-14 08:00:00|118.55|118.2|121|120.75|124.45|122.65|117.6|117.25|7866853
1607936400000|2020-12-14 09:00:00|120.95|120.8|121.45|121.35|121.6|121.45|120.5|120.4|3763920
1607940000000|2020-12-14 10:00:00|121.5|121.4|122.45|122.3|124.5|124.35|121.15|121.05|4954979
1607943600000|2020-12-14 11:00:00|122.5|122.35|122.9|122.75|124.4|124.25|122.05|122|3550399
1607947200000|2020-12-14 12:00:00|122.85|122.7|121.1|120.95|122.85|122.7|120.25|120.2|2639771
1607950800000|2020-12-14 13:00:00|121.15|121|122.55|122.4|122.95|122.8|120.7|120.5|2597558
1607954400000|2020-12-14 14:00:00|122.5|122.35|120.45|120.3|122.5|122.35|119.55|119.5|3547304
1607958000000|2020-12-14 15:00:00|120.5|120.25|120.35|120.3|121.6|121.45|120|119.95|3550980
1607961600000|2020-12-14 16:00:00|120.3|120.25|119.5|119.4|120.4|120.3|119.4|119.35|2847162
1608019200000|2020-12-15 08:00:00|116.5|116.3|115.7|115.55|117.3|116.85|113.2|113.05|11063878
1608022800000|2020-12-15 09:00:00|115.65|115.5|114.85|114.7|116|115.8|114.2|114.05|4915446
1608026400000|2020-12-15 10:00:00|114.95|114.75|115.4|115.3|115.55|115.5|114.75|114.7|2051822
1608030000000|2020-12-15 11:00:00|115.35|115.25|114.75|114.65|115.4|115.35|113.75|113.65|2922825
1608033600000|2020-12-15 12:00:00|114.8|114.7|114.05|113.95|115.85|115.8|113.3|113.2|3010118
1608037200000|2020-12-15 13:00:00|114|114|114.25|114.15|114.5|114.35|113.35|113.2|3124327
1608040800000|2020-12-15 14:00:00|114.2|114.1|113.05|112.9|115.15|115.05|112.6|112.5|5746450
1608044400000|2020-12-15 15:00:00|113.1|113|114.9|114.75|114.95|114.9|112.3|112.2|5808450
1608048000000|2020-12-15 16:00:00|114.95|114.8|115.7|115.5|115.9|115.8|114.25|114.15|3605444
1608105600000|2020-12-16 08:00:00|114.3|113.55|117.4|117.2|117.95|117.7|114.3|113.55|5784333
1608109200000|2020-12-16 09:00:00|117.35|117.25|117.65|117.5|117.9|117.85|116.35|116.25|3641129
1608112800000|2020-12-16 10:00:00|117.6|117.55|116.3|116.2|117.7|117.6|116.1|116.05|2488734
1608116400000|2020-12-16 11:00:00|116.25|116.15|115.65|115.5|116.8|116.7|115.5|115.4|2482023
1608120000000|2020-12-16 12:00:00|115.6|115.55|114.95|114.85|115.6|115.55|114.9|114.8|1723688
1608123600000|2020-12-16 13:00:00|115|114.9|114.1|113.95|115.15|115.05|113.95|113.9|3072006
1608127200000|2020-12-16 14:00:00|114.15|114|114.3|114.15|114.85|114.8|113.65|113.55|3188299
1608130800000|2020-12-16 15:00:00|114.35|114.2|113.55|113.5|114.45|114.3|113.15|113.1|18774506
1608134400000|2020-12-16 16:00:00|113.6|113.45|115.05|114.9|115.1|115.05|113.6|113.45|2195319
1608192000000|2020-12-17 08:00:00|116.6|116.55|113.6|113.5|117.8|117.55|113.2|113.1|6660425
1608195600000|2020-12-17 09:00:00|113.55|113.45|113.6|113.45|115.1|115|112.8|112.7|4422879
1608199200000|2020-12-17 10:00:00|113.65|113.5|112.4|112.25|113.7|113.6|112.2|112.1|4605936
1608202800000|2020-12-17 11:00:00|112.45|112.35|113.6|113.5|114.25|114.15|112.15|112.1|2983441
1608206400000|2020-12-17 12:00:00|113.55|113.45|112.65|112.5|113.6|113.5|112.15|112|2498761
1608210000000|2020-12-17 13:00:00|112.6|112.55|113|112.9|113.25|113.2|112.45|112.4|1862012
1608213600000|2020-12-17 14:00:00|113.05|112.95|113.8|113.65|113.85|113.75|112.35|112.25|3214446
1608217200000|2020-12-17 15:00:00|113.75|113.7|112.2|112.1|113.8|113.75|111.85|111.75|4173345
1608220800000|2020-12-17 16:00:00|112.25|112.15|112.5|112.45|113|112.95|112.1|112.05|2811794
1608278400000|2020-12-18 08:00:00|111.85|111.55|113.6|113.45|114.25|114.15|109.2|109|8418179
1608282000000|2020-12-18 09:00:00|113.65|113.5|113.65|113.5|113.9|113.75|112.3|112.25|2374666
1608285600000|2020-12-18 10:00:00|113.7|113.55|113.65|113.6|114.2|114.1|112.15|112|3438814
1608289200000|2020-12-18 11:00:00|113.7|113.65|113.4|113.3|114.15|114.1|112.85|112.75|1495993
1608292800000|2020-12-18 12:00:00|113.45|113.25|112.45|112.3|113.7|113.55|112.25|112.1|39573312
1608296400000|2020-12-18 13:00:00|112.35|112.25|113.5|113.4|113.5|113.45|112.3|112.2|1914665
1608300000000|2020-12-18 14:00:00|113.45|113.45|112.95|112.85|114.6|114.45|112.8|112.75|2304567
1608303600000|2020-12-18 15:00:00|113|112.9|113.8|113.75|113.85|113.75|112.5|112.4|2980664
1608307200000|2020-12-18 16:00:00|113.75|113.7|114.4|114.25|114.7|114.6|113.4|113.3|2658727
1608537600000|2020-12-21 08:00:00|103.15|102.4|105.15|104.95|107.5|107.15|95.34|95.1|26043020
1608541200000|2020-12-21 09:00:00|105.1|104.9|104.4|104.25|105.7|105.55|103.75|103.55|7777272
1608544800000|2020-12-21 10:00:00|104.35|104.2|102.75|102.6|104.75|104.65|102.15|102|8057998
1608548400000|2020-12-21 11:00:00|102.7|102.55|105.9|105.8|106.65|106.5|102.5|102.35|5752504
1608552000000|2020-12-21 12:00:00|105.95|105.85|105.8|105.75|106.7|106.6|105.4|105.25|3325053
1608555600000|2020-12-21 13:00:00|105.75|105.7|104.6|104.45|105.8|105.75|104.25|104.2|13681307
1608559200000|2020-12-21 14:00:00|104.65|104.5|108.7|108.5|109.95|109.8|104.3|104.25|6900887
1608562800000|2020-12-21 15:00:00|108.65|108.45|109.8|109.7|110.2|110.1|107.4|107.3|6120321
1608566400000|2020-12-21 16:00:00|109.85|109.75|110.1|109.8|111.4|111.25|109.8|109.75|3968259
1608624000000|2020-12-22 08:00:00|109.05|109|113.15|112.95|113.7|113.6|107.9|107.55|5471430
1608627600000|2020-12-22 09:00:00|113.1|113|111.85|111.7|113.7|113.55|111.85|111.7|2622980
1608631200000|2020-12-22 10:00:00|111.9|111.75|110.8|110.7|112|111.95|110.5|110.4|1746581
1608634800000|2020-12-22 11:00:00|110.75|110.65|112.8|112.65|113.5|112.9|110.75|110.65|1839961
1608638400000|2020-12-22 12:00:00|112.75|112.6|111.85|111.75|112.95|112.8|111.85|111.7|1343128
1608642000000|2020-12-22 13:00:00|111.8|111.7|112.1|112|112.45|112.35|111.7|111.6|1191920
1608645600000|2020-12-22 14:00:00|112.15|112.05|112.1|112|112.3|112.15|110.9|110.85|7345223
1608649200000|2020-12-22 15:00:00|112.05|111.95|112.5|112.4|113.25|113.15|111.9|111.75|2790934
1608652800000|2020-12-22 16:00:00|112.45|112.35|111.85|111.7|112.65|112.55|111.4|111.3|2983255
1608710400000|2020-12-23 08:00:00|112.5|112.15|114.65|114.5|115|114.9|111.75|111.3|4241628
1608714000000|2020-12-23 09:00:00|114.6|114.55|114.9|114.75|115.35|115.25|113.9|113.8|2214835
1608717600000|2020-12-23 10:00:00|114.95|114.8|114.85|114.7|115.6|115.5|114.4|114.3|2940011
1608721200000|2020-12-23 11:00:00|114.8|114.75|115.85|115.75|115.9|115.8|114.5|114.35|1668860
1608724800000|2020-12-23 12:00:00|115.75|115.7|114.5|114.35|115.75|115.7|113.4|113.25|2271032
1608728400000|2020-12-23 13:00:00|114.45|114.3|114.1|113.95|115.15|115.05|113.7|113.6|1781183
1608732000000|2020-12-23 14:00:00|114.05|114|115.55|115.4|116.4|116.3|113.55|113.5|6526496
1608735600000|2020-12-23 15:00:00|115.5|115.35|115.8|115.7|116.05|115.95|114.5|114.4|4659590
1608739200000|2020-12-23 16:00:00|115.85|115.75|115.85|115.7|116.2|116.1|115.55|115.45|2995698
1608796800000|2020-12-24 08:00:00|117.05|117|118.1|117.95|120.95|120.15|116.25|116.15|10527177
1608800400000|2020-12-24 09:00:00|118.05|117.9|117.75|117.6|118.2|118.05|116.7|116.6|2464550
1608804000000|2020-12-24 10:00:00|117.7|117.55|116.5|116.35|118.05|117.9|116.2|116.05|2275715
1608807600000|2020-12-24 11:00:00|116.45|116.3|116.3|116.1|117.2|117.1|114.7|114.6|2877971
1608811200000|2020-12-24 12:00:00|116.25|116.15|116.9|116.65|117.3|117.25|115.95|115.85|974077
1609228800000|2020-12-29 08:00:00|120.6|120.55|117.4|117.3|121.1|120.9|116.5|116.4|9563928
1609232400000|2020-12-29 09:00:00|117.45|117.35|116.8|116.65|118.2|118|116.75|116.6|4602090
1609236000000|2020-12-29 10:00:00|116.75|116.6|116.15|116.1|117.3|117.15|115.75|115.7|3469616
1609239600000|2020-12-29 11:00:00|116.1|116.05|114.85|114.75|116.3|116.2|114.6|114.55|4630628
1609243200000|2020-12-29 12:00:00|114.8|114.7|114.95|114.85|115.5|115.45|114.65|114.6|3227118
1609246800000|2020-12-29 13:00:00|114.9|114.8|114.9|114.8|115.45|115.4|114.45|114.35|2330346
1609250400000|2020-12-29 14:00:00|114.95|114.85|113.75|113.65|115.05|115|113.5|113.4|4596910
1609254000000|2020-12-29 15:00:00|113.7|113.6|114.05|113.9|114.55|114.45|112.65|112.55|4452811
1609257600000|2020-12-29 16:00:00|114|113.85|113.9|113.75|114.25|114.15|113.4|113.35|2774508
1609315200000|2020-12-30 08:00:00|112.9|112.65|114.25|114.15|115|114.9|112.85|112.65|3220187
1609318800000|2020-12-30 09:00:00|114.2|114.1|114.6|114.5|114.9|114.85|113.9|113.8|1591203
1609322400000|2020-12-30 10:00:00|114.55|114.45|113.85|113.8|114.65|114.55|113.8|113.7|1143793
1609326000000|2020-12-30 11:00:00|113.9|113.85|113.7|113.6|114.6|114.45|113.5|113.4|963954
1609329600000|2020-12-30 12:00:00|113.65|113.55|113.2|113|113.8|113.75|112.9|112.8|1352167
1609333200000|2020-12-30 13:00:00|113.15|113.05|113.05|112.9|113.7|113.6|111.95|111.9|2345863
1609336800000|2020-12-30 14:00:00|113|112.85|113.2|113.15|113.95|113.9|112.55|112.5|1372224
1609340400000|2020-12-30 15:00:00|113.15|113.1|113|112.9|113.5|113.4|112.65|112.55|2230433
1609344000000|2020-12-30 16:00:00|113.05|112.95|112.2|112.05|113.2|113.1|112.15|112|1693388
1609401600000|2020-12-31 08:00:00|112.3|111.75|110.4|110.3|112.5|112.2|109.5|109.2|3885808
1609405200000|2020-12-31 09:00:00|110.35|110.25|110.45|110.4|111.05|111|109.7|109.6|2989570
1609408800000|2020-12-31 10:00:00|110.5|110.35|112|111.9|112.15|112.1|110.45|110.3|1670018
1609412400000|2020-12-31 11:00:00|111.95|111.85|111.45|111.35|112.7|112.6|111.35|111.3|1421873
1609416000000|2020-12-31 12:00:00|111.5|111.4|112.4|112.35|112.4|112.35|111.45|111.3|959508
1609747200000|2021-01-04 08:00:00|112.25|112.05|109.6|109.5|113|112.95|108.75|108.6|8097453
1609750800000|2021-01-04 09:00:00|109.55|109.55|110|109.85|111.2|111.1|109.5|109.3|3309128
1609754400000|2021-01-04 10:00:00|109.95|109.8|110.05|109.95|110.25|110.1|109.15|109.05|3700761
1609758000000|2021-01-04 11:00:00|110.1|109.9|108.95|108.85|110.15|110.05|108.9|108.8|2184452
1609761600000|2021-01-04 12:00:00|109|108.9|107.9|107.8|109.25|109.15|107.8|107.6|11182769
1609765200000|2021-01-04 13:00:00|107.95|107.85|107.3|107.2|108.85|108.8|107.15|107.05|3343649
1609768800000|2021-01-04 14:00:00|107.35|107.25|105.95|105.85|108.05|107.9|105.45|105.4|6412564
1609772400000|2021-01-04 15:00:00|106|105.9|104.85|104.7|106.15|106.05|102.25|102.2|16290756
1609776000000|2021-01-04 16:00:00|104.75|104.65|104.7|104.5|105.4|105.3|103.95|103.85|8540416
1609833600000|2021-01-05 08:00:00|102.95|102.8|105.1|105.05|107|106.9|101.15|101.05|9007893
1609837200000|2021-01-05 09:00:00|105.15|105|105.45|105.35|105.9|105.85|104.6|104.5|2271189
1609840800000|2021-01-05 10:00:00|105.5|105.4|104.25|104.15|106.25|106.15|103.65|103.5|2661652
1609844400000|2021-01-05 11:00:00|104.2|104.1|104.95|104.85|105.15|105.1|103.65|103.55|1901527
1609848000000|2021-01-05 12:00:00|104.9|104.8|104.9|104.85|105.6|105.45|104.25|104.15|1413304
1609851600000|2021-01-05 13:00:00|104.95|104.9|104.6|104.5|105.4|105.25|104.4|104.35|1701458
1609855200000|2021-01-05 14:00:00|104.55|104.45|105.75|105.65|106.2|106.15|104.45|104.4|2415355
1609858800000|2021-01-05 15:00:00|105.8|105.7|107.3|107.2|108.25|108.2|105.45|105.35|4739661
1609862400000|2021-01-05 16:00:00|107.25|107.25|107.8|107.7|108.15|108.1|107.1|107|2922155
1609920000000|2021-01-06 08:00:00|109.8|109.2|107.6|107.5|111|110.7|106.7|106.6|4971723
1609923600000|2021-01-06 09:00:00|107.55|107.45|108.45|108.3|108.7|108.65|106.75|106.65|1906299
1609927200000|2021-01-06 10:00:00|108.4|108.25|108.8|108.7|108.9|108.8|107.6|107.5|3663853
1609930800000|2021-01-06 11:00:00|108.75|108.65|108.95|108.9|109.25|109.2|108|107.95|1989661
1609934400000|2021-01-06 12:00:00|108.9|108.85|110.05|109.95|111.35|111.25|108.75|108.65|4080815
1609938000000|2021-01-06 13:00:00|110.1|110|111.2|111.1|111.4|111.3|109.75|109.65|2774458
1609941600000|2021-01-06 14:00:00|111.15|111.05|110.4|110.35|111.3|111.2|109.3|109.2|3558484
1609945200000|2021-01-06 15:00:00|110.45|110.4|110.75|110.65|111.75|111.7|110.4|110.35|3781074
1609948800000|2021-01-06 16:00:00|110.8|110.7|111.4|111.25|111.45|111.4|110.8|110.7|2545700
1610006400000|2021-01-07 08:00:00|113.4|113.15|109.9|109.75|113.4|113.15|108.85|108.6|4546600
1610010000000|2021-01-07 09:00:00|109.85|109.7|109.2|109.1|109.9|109.75|108.75|108.7|1931801
1610013600000|2021-01-07 10:00:00|109.25|109.15|108.4|108.3|109.5|109.3|108.4|108.3|1991964
1610017200000|2021-01-07 11:00:00|108.35|108.25|108.75|108.65|109.2|109.1|108.15|108.05|1788346
1610020800000|2021-01-07 12:00:00|108.8|108.7|110.25|110.15|110.25|110.2|108.8|108.7|1354763
1610024400000|2021-01-07 13:00:00|110.3|110.1|109.3|109.2|110.4|110.25|109.1|109|1112822
1610028000000|2021-01-07 14:00:00|109.35|109.25|110.95|110.85|111.25|111.1|109.35|109.25|2326700
1610031600000|2021-01-07 15:00:00|111|110.9|112.1|112|112.2|112.1|110.6|110.5|3416766
1610035200000|2021-01-07 16:00:00|112.05|111.95|111.7|111.45|112.15|112.1|111.35|111.25|2188768
1610092800000|2021-01-08 08:00:00|112.4|112|108|107.8|112.4|112|107.5|107.1|6287162
1610096400000|2021-01-08 09:00:00|107.95|107.75|108.95|108.85|108.95|108.85|107.05|106.85|5408326
1610100000000|2021-01-08 10:00:00|109|108.9|108.4|108.35|109.3|109.2|108.1|108|1836135
1610103600000|2021-01-08 11:00:00|108.45|108.4|109.05|108.95|109.45|109.3|108.15|108.05|1663013
1610107200000|2021-01-08 12:00:00|109.1|109|108.75|108.6|109.9|109.8|108.6|108.5|2062211
1610110800000|2021-01-08 13:00:00|108.7|108.65|108.45|108.4|108.95|108.9|108.45|108.4|1667274
1610114400000|2021-01-08 14:00:00|108.35|108.35|108.15|108.05|109|108.95|107.95|107.9|1976933
1610118000000|2021-01-08 15:00:00|108.2|108.1|108.05|107.95|108.5|108.4|107.55|107.45|3327752
1610121600000|2021-01-08 16:00:00|108|107.9|107.4|107.35|108.05|107.9|107.1|107.05|2940197
1610352000000|2021-01-11 08:00:00|107.8|107.7|105.45|105.4|108.4|108.15|105.15|105.1|5093878
1610355600000|2021-01-11 09:00:00|105.4|105.35|105.45|105.35|106.05|105.95|105.25|105.15|2744972
1610359200000|2021-01-11 10:00:00|105.4|105.3|106|105.9|106.3|106.15|105.35|105.25|2167273
1610362800000|2021-01-11 11:00:00|106.05|105.95|105.9|105.8|106.1|106.05|105.3|105.25|1562980
1610366400000|2021-01-11 12:00:00|105.85|105.85|105.2|105.1|106|105.95|105.15|105.05|1195966
1610370000000|2021-01-11 13:00:00|105.15|105.05|104.85|104.8|105.2|105.15|104.6|104.5|10673708
1610373600000|2021-01-11 14:00:00|104.8|104.75|105.85|105.75|106.1|106|104.25|104.2|2225843
1610377200000|2021-01-11 15:00:00|105.8|105.7|106.35|106.3|106.35|106.3|105.05|104.95|2456826
1610380800000|2021-01-11 16:00:00|106.3|106.25|106.2|106.15|106.4|106.3|105.3|105.2|2294624
1610438400000|2021-01-12 08:00:00|106.5|106.4|106.95|106.85|107.6|107.45|105.5|105.3|3558832
1610442000000|2021-01-12 09:00:00|107|106.9|107.6|107.45|108.1|108|106.8|106.7|2679664
1610445600000|2021-01-12 10:00:00|107.55|107.5|107.05|106.95|107.9|107.85|107|106.95|1213031
1610449200000|2021-01-12 11:00:00|107.1|107|107.2|107.1|107.35|107.25|106.75|106.6|1078513
1610452800000|2021-01-12 12:00:00|107.25|107.15|107.8|107.7|108.05|108|107.2|107.1|1148298
1610456400000|2021-01-12 13:00:00|107.75|107.65|108.6|108.45|108.95|108.85|107.7|107.65|2320576
1610460000000|2021-01-12 14:00:00|108.55|108.4|107.9|107.8|108.9|108.8|107.75|107.65|1768218
1610463600000|2021-01-12 15:00:00|107.95|107.85|107.9|107.8|108.4|108.3|107.55|107.5|1598655
1610467200000|2021-01-12 16:00:00|107.95|107.85|107.8|107.65|108.15|108.1|107.55|107.5|1385248
1610524800000|2021-01-13 08:00:00|108.6|108.2|106.85|106.8|108.8|108.65|106.25|106.15|2179384
1610528400000|2021-01-13 09:00:00|106.9|106.75|106.55|106.45|107.15|107|106.1|106.05|1678879
1610532000000|2021-01-13 10:00:00|106.6|106.5|105.8|105.7|106.6|106.5|104.7|104.65|2454006
1610535600000|2021-01-13 11:00:00|105.75|105.65|104.8|104.65|105.85|105.8|104.55|104.5|2963892
1610539200000|2021-01-13 12:00:00|104.85|104.7|104.45|104.35|104.85|104.8|104.3|104.25|2285680
1610542800000|2021-01-13 13:00:00|104.5|104.4|104.25|104.1|104.75|104.65|103.8|103.7|4314542
1610546400000|2021-01-13 14:00:00|104.3|104.15|104.5|104.35|105.6|105.55|104.25|104.1|3155074
1610550000000|2021-01-13 15:00:00|104.45|104.4|105.2|105.15|105.3|105.2|103.95|103.9|3444072
1610553600000|2021-01-13 16:00:00|105.25|105.2|106.05|105.9|106.5|106.4|105|104.9|3239336
1610611200000|2021-01-14 08:00:00|106.9|106.55|108.05|107.9|108.25|108.15|104.8|104.55|3664737
1610614800000|2021-01-14 09:00:00|108.1|107.95|108.65|108.55|108.65|108.6|107.35|107.2|2931607
1610618400000|2021-01-14 10:00:00|108.6|108.6|108.1|108|109.2|109.1|107.95|107.8|2663239
1610622000000|2021-01-14 11:00:00|108.15|108.05|107.75|107.65|108.55|108.45|107.6|107.55|1525013
1610625600000|2021-01-14 12:00:00|107.8|107.7|107.75|107.65|108|107.85|106.95|106.85|1034761
1610629200000|2021-01-14 13:00:00|107.7|107.6|106.65|106.55|107.95|107.85|106.4|106.25|1644166
1610632800000|2021-01-14 14:00:00|106.7|106.6|107.05|106.95|107.2|107.1|106.05|106|1720413
1610636400000|2021-01-14 15:00:00|107.1|107|107.15|107.05|107.75|107.7|106.9|106.8|2989685
1610640000000|2021-01-14 16:00:00|107.1|107|106.8|106.8|107.15|107.05|106.45|106.35|1619975
1610697600000|2021-01-15 08:00:00|106.6|106.4|105.05|104.95|106.6|106.45|104.3|104.2|6069502
1610701200000|2021-01-15 09:00:00|105|104.9|105.1|105.05|105.55|105.45|104.8|104.7|2348249
1610704800000|2021-01-15 10:00:00|105.05|105|104.95|104.85|105.3|105.2|104.75|104.7|2339153
1610708400000|2021-01-15 11:00:00|105|104.9|105|104.95|105.15|105.05|104.35|104|2814294
1610712000000|2021-01-15 12:00:00|104.95|104.9|105.85|105.75|105.9|105.85|104.85|104.75|1137577
1610715600000|2021-01-15 13:00:00|105.9|105.8|106.4|106.25|106.8|106.7|105.75|105.7|1845284
1610719200000|2021-01-15 14:00:00|106.3|106.2|106.1|106|106.7|106.55|105.55|105.45|1951918
1610722800000|2021-01-15 15:00:00|106.05|105.95|106.25|106.2|106.3|106.2|104.75|104.7|4460700
1610726400000|2021-01-15 16:00:00|106.3|106.25|106|105.85|106.3|106.25|105.65|105.55|3015054
1610956800000|2021-01-18 08:00:00|105.6|105.35|104.35|104.25|105.65|105.55|104.15|104|4845491
1610960400000|2021-01-18 09:00:00|104.3|104.2|104.55|104.4|104.65|104.5|103.65|103.6|2616332
1610964000000|2021-01-18 10:00:00|104.6|104.45|104.8|104.7|105.05|104.95|104.6|104.45|1239989
1610967600000|2021-01-18 11:00:00|104.85|104.65|104.3|104.2|104.95|104.9|104.15|104.1|939129
1610971200000|2021-01-18 12:00:00|104.25|104.15|104.2|104.15|104.75|104.65|104.2|104.1|1480145
1610974800000|2021-01-18 13:00:00|104.25|104.2|105.05|105|105.3|105.2|104.25|104.2|1667889
1610978400000|2021-01-18 14:00:00|105.1|105.05|104.7|104.65|105.3|105.15|104.5|104.4|2230288
1610982000000|2021-01-18 15:00:00|104.65|104.6|104.45|104.35|104.95|104.85|104.25|104.2|2775454
1610985600000|2021-01-18 16:00:00|104.5|104.4|104.5|104.35|104.65|104.6|104.1|104.05|2859014
1611043200000|2021-01-19 08:00:00|106.1|105.6|108.8|108.7|109.3|109.15|105.6|105.05|11185327
1611046800000|2021-01-19 09:00:00|108.85|108.75|108.5|108.4|109.2|109.1|108.05|107.95|4697742
1611050400000|2021-01-19 10:00:00|108.55|108.45|106.5|106.35|108.65|108.5|106.35|106.3|2230161
1611054000000|2021-01-19 11:00:00|106.45|106.4|105.8|105.75|106.9|106.8|105.75|105.7|1519469
1611057600000|2021-01-19 12:00:00|105.75|105.7|105.15|105.1|105.95|105.9|105.15|105.1|2440315
1611061200000|2021-01-19 13:00:00|105.2|105.15|105.4|105.3|105.7|105.6|105.1|105|2072600
1611064800000|2021-01-19 14:00:00|105.45|105.45|105.5|105.35|106|105.9|105.3|105.2|2294243
1611068400000|2021-01-19 15:00:00|105.45|105.4|105.3|105.2|106.6|106.5|104.45|104.3|6994542
1611072000000|2021-01-19 16:00:00|105.25|105.25|105.1|104.95|105.5|105.4|104.9|104.85|3685404
1611129600000|2021-01-20 08:00:00|105.35|105.3|105.95|105.85|106.7|106.65|104.9|104.8|2653919
1611133200000|2021-01-20 09:00:00|106|105.9|105.3|105.25|106.1|106.05|105.2|105.1|1549877
1611136800000|2021-01-20 10:00:00|105.35|105.2|105.35|105.3|105.85|105.8|105.3|105.2|1122560
1611140400000|2021-01-20 11:00:00|105.4|105.25|104.7|104.6|105.45|105.4|104.5|104.35|2476074
1611144000000|2021-01-20 12:00:00|104.75|104.65|105.25|105.15|105.25|105.2|104.6|104.5|1531718
1611147600000|2021-01-20 13:00:00|105.2|105.2|106|105.9|106|105.95|105|104.95|1541964
1611151200000|2021-01-20 14:00:00|106.05|105.95|107.55|107.5|107.7|107.65|106|105.95|16984385
1611154800000|2021-01-20 15:00:00|107.6|107.45|107.05|106.95|108.7|108.55|106.9|106.8|4789787
1611158400000|2021-01-20 16:00:00|107|107|107.1|107|107.1|107.05|106.9|106.8|1260504
1611216000000|2021-01-21 08:00:00|108.3|108|104.95|104.85|108.4|108.3|104.85|104.75|4982449
1611219600000|2021-01-21 09:00:00|104.9|104.8|105.15|105.05|105.3|105.2|104.3|104.2|5321048
1611223200000|2021-01-21 10:00:00|105.1|105.1|105.4|105.3|105.8|105.75|105.05|104.95|1732003
1611226800000|2021-01-21 11:00:00|105.35|105.25|105.1|105|105.35|105.25|104.75|104.7|1454285
1611230400000|2021-01-21 12:00:00|105.15|105.05|104.7|104.6|105.3|105.25|104.6|104.5|3431268
1611234000000|2021-01-21 13:00:00|104.75|104.65|105.65|105.55|105.75|105.7|104.55|104.4|5005595
1611237600000|2021-01-21 14:00:00|105.6|105.5|105.1|105|105.8|105.75|104.95|104.85|2421667
1611241200000|2021-01-21 15:00:00|105.15|105.05|104.05|103.9|105.3|105.2|103.7|103.65|4647648
1611244800000|2021-01-21 16:00:00|104.1|104.05|103.85|103.75|104.15|104.05|103.45|103.4|7368952
1611302400000|2021-01-22 08:00:00|103.75|103.35|101.9|101.8|103.75|103.4|100.4|100.3|12346587
1611306000000|2021-01-22 09:00:00|101.95|101.85|102.25|102.15|102.75|102.65|101.25|101.15|3900972
1611309600000|2021-01-22 10:00:00|102.3|102.2|101.95|101.85|103.75|103.65|101.95|101.85|2150925
1611313200000|2021-01-22 11:00:00|102|101.9|101.75|101.7|102.15|102.05|101.55|101.5|1560635
1611316800000|2021-01-22 12:00:00|101.8|101.75|101.6|101.55|102.5|102.4|101.35|101.3|2114704
1611320400000|2021-01-22 13:00:00|101.65|101.6|102|101.9|102.4|102.3|101.55|101.5|1499176
1611324000000|2021-01-22 14:00:00|101.95|101.95|102.5|102.4|102.5|102.4|101.55|101.5|5221224
1611327600000|2021-01-22 15:00:00|102.45|102.35|102.35|102.25|103.25|103.15|102.05|101.9|2328554
1611331200000|2021-01-22 16:00:00|102.3|102.2|102.95|102.8|103.05|102.95|102.25|102.15|1896564
1611561600000|2021-01-25 08:00:00|103.65|103.3|97.5|97.34|103.9|103.85|95.68|95.5|20837259
1611565200000|2021-01-25 09:00:00|97.48|97.4|98.54|98.36|98.56|98.36|97.36|97.3|7698009
1611568800000|2021-01-25 10:00:00|98.52|98.32|97.76|97.66|98.54|98.38|97.1|97.02|5272816
1611572400000|2021-01-25 11:00:00|97.78|97.7|98.02|97.9|98.8|98.7|97.72|97.66|4278844
1611576000000|2021-01-25 12:00:00|98.04|97.88|96.34|96.24|98.22|98.12|95.88|95.84|6052610
1611579600000|2021-01-25 13:00:00|96.32|96.22|97.52|97.42|97.7|97.62|96.3|96.22|3251015
1611583200000|2021-01-25 14:00:00|97.5|97.4|98.66|98.54|99.96|99.9|97.32|97.24|6225230
1611586800000|2021-01-25 15:00:00|98.64|98.56|98.22|98.16|99.66|99.58|98.2|98.12|5084976
1611590400000|2021-01-25 16:00:00|98.24|98.18|98|97.88|98.42|98.36|97.7|97.6|3418659
1611648000000|2021-01-26 08:00:00|96.3|96.1|89.48|89.22|96.46|96.1|86.96|86.76|36689820
1611651600000|2021-01-26 09:00:00|89.46|89.32|91.38|91.32|92.5|92.44|87.78|87.62|18708933
1611655200000|2021-01-26 10:00:00|91.46|91.34|92.88|92.84|93.86|93.78|91.4|91.3|10478692
1611658800000|2021-01-26 11:00:00|92.86|92.8|95.34|95.22|95.56|95.46|92.72|92.64|6136373
1611662400000|2021-01-26 12:00:00|95.4|95.2|95.84|95.66|98.24|98.2|95.28|95.12|7706598
1611666000000|2021-01-26 13:00:00|95.82|95.64|96.46|96.36|96.92|96.88|95.72|95.6|3106806
1611669600000|2021-01-26 14:00:00|96.48|96.38|96.82|96.74|97.2|97.12|95.2|95.12|11270906
1611673200000|2021-01-26 15:00:00|96.88|96.7|96.26|96.2|97.5|97.44|95.44|95.3|6400262
1611676800000|2021-01-26 16:00:00|96.24|96.18|96.24|96.18|97.38|97.32|95.6|95.56|4584502
1611734400000|2021-01-27 08:00:00|94.5|94.24|97.84|97.7|98|97.9|92.38|92|8940979
1611738000000|2021-01-27 09:00:00|97.88|97.72|99.46|99.38|99.5|99.44|96.96|96.84|5207712
1611741600000|2021-01-27 10:00:00|99.44|99.36|96.92|96.76|99.44|99.36|96.82|96.7|5235229
1611745200000|2021-01-27 11:00:00|96.9|96.74|98.56|98.48|98.58|98.48|96.1|96.06|4111136
1611748800000|2021-01-27 12:00:00|98.54|98.44|97.98|97.92|99.04|98.98|97.46|97.34|3600781
1611752400000|2021-01-27 13:00:00|97.96|97.88|95.84|95.74|98.12|97.98|95.62|95.56|3832144
1611756000000|2021-01-27 14:00:00|95.82|95.76|96.08|95.96|96.46|96.4|94.7|94.66|4801416
1611759600000|2021-01-27 15:00:00|96.06|95.98|95.84|95.78|96.74|96.62|95.26|95.18|4454749
1611763200000|2021-01-27 16:00:00|95.82|95.76|95.08|94.98|95.96|95.86|95|94.92|4072498
1611820800000|2021-01-28 08:00:00|94.48|94.02|93.62|93.5|95.08|94.9|91.76|91.5|10931255
1611824400000|2021-01-28 09:00:00|93.6|93.46|93.84|93.76|94.8|94.72|92.6|92.58|4462006
1611828000000|2021-01-28 10:00:00|93.82|93.78|95.1|95.04|96.2|96.12|93.76|93.7|3946612
1611831600000|2021-01-28 11:00:00|95.12|95.06|93.86|93.74|95.62|95.52|93.84|93.74|2212685
1611835200000|2021-01-28 12:00:00|93.9|93.76|95.86|95.74|96.28|96.2|93.86|93.72|2250884
1611838800000|2021-01-28 13:00:00|95.88|95.76|98.44|98.32|98.96|98.86|95.76|95.74|9638613
1611842400000|2021-01-28 14:00:00|98.46|98.34|98.7|98.48|98.9|98.84|97.52|97.38|3991113
1611846000000|2021-01-28 15:00:00|98.74|98.56|97.4|97.26|99.8|99.74|97.16|97.04|6157649
1611849600000|2021-01-28 16:00:00|97.42|97.3|97.02|96.84|97.86|97.78|96.46|96.36|2992204
1611907200000|2021-01-29 08:00:00|94.92|94.44|94.8|94.76|96.5|96.3|93.6|93.1|9512495
1611910800000|2021-01-29 09:00:00|94.82|94.78|94.24|94.12|95.56|95.44|94.08|94|6016903
1611914400000|2021-01-29 10:00:00|94.26|94.2|93.76|93.72|94.4|94.34|93.26|93.2|5301024
1611918000000|2021-01-29 11:00:00|93.74|93.7|93.2|93.12|94.44|94.4|92.8|92.76|10503152
1611921600000|2021-01-29 12:00:00|93.24|93.14|93.02|92.98|93.76|93.66|92.78|92.72|6965984
1611925200000|2021-01-29 13:00:00|93.06|93|93.38|93.3|94.22|94.1|91.18|91.1|8518220
1611928800000|2021-01-29 14:00:00|93.4|93.32|92.86|92.76|94.38|94.36|92.42|92.4|6581344
1611932400000|2021-01-29 15:00:00|92.84|92.74|93.4|93.36|94.4|94.3|92.84|92.74|16223449
1611936000000|2021-01-29 16:00:00|93.42|93.38|92.94|92.86|93.92|93.9|92.66|92.64|5583645
1612166400000|2021-02-01 08:00:00|93.58|93.24|94.1|93.98|94.58|94.36|92.08|92|8723565
1612170000000|2021-02-01 09:00:00|94.08|93.96|92.96|92.9|94.08|93.96|92.8|92.72|2877613
1612173600000|2021-02-01 10:00:00|92.94|92.88|93.06|92.98|93.66|93.58|92.8|92.72|2352781
1612177200000|2021-02-01 11:00:00|93.04|92.96|93.34|93.3|94.2|94.14|93|92.92|4186187
1612180800000|2021-02-01 12:00:00|93.4|93.32|94.32|94.26|94.4|94.34|93.22|93.14|1508321
1612184400000|2021-02-01 13:00:00|94.34|94.28|94.24|94.16|94.8|94.74|94.16|94.1|1836298
1612188000000|2021-02-01 14:00:00|94.26|94.18|94.28|94.18|95.5|95.4|93.54|93.5|6201860
1612191600000|2021-02-01 15:00:00|94.24|94.16|93.92|93.82|94.64|94.62|93.38|93.28|3796214
1612195200000|2021-02-01 16:00:00|93.9|93.84|94.28|94.2|94.6|94.52|93.84|93.76|2092288
1612252800000|2021-02-02 08:00:00|96.64|96.6|96.54|96.5|96.78|96.7|95.02|94.8|8549400
1612256400000|2021-02-02 09:00:00|96.56|96.52|95.76|95.68|96.86|96.8|95.28|95.2|3598320
1612260000000|2021-02-02 10:00:00|95.78|95.7|95.72|95.64|96.34|96.3|95.68|95.62|1919004
1612263600000|2021-02-02 11:00:00|95.7|95.62|95.52|95.42|96.08|96.04|95.44|95.4|1705380
1612267200000|2021-02-02 12:00:00|95.54|95.44|95.12|95.06|95.78|95.68|94.92|94.86|1861620
1612270800000|2021-02-02 13:00:00|95.14|95.08|94.42|94.38|95.2|95.16|94.22|94.18|2423893
1612274400000|2021-02-02 14:00:00|94.4|94.36|95.64|95.58|96|95.96|94.22|94.18|5752528
1612278000000|2021-02-02 15:00:00|95.66|95.6|95.34|95.28|95.9|95.84|94.94|94.9|5732249
1612281600000|2021-02-02 16:00:00|95.32|95.26|95.38|95.28|95.82|95.8|95.06|95.02|4853472
1612339200000|2021-02-03 08:00:00|95.98|95.36|92.12|92|96.34|95.96|91.72|91.6|10212512
1612342800000|2021-02-03 09:00:00|92.14|92.02|91.4|91.32|92.36|92.3|91.12|91|7329653
1612346400000|2021-02-03 10:00:00|91.38|91.3|91.56|91.5|92.6|92.54|91.32|91.24|4078739
1612350000000|2021-02-03 11:00:00|91.58|91.52|91.7|91.6|92.04|92|90.9|90.84|4462540
1612353600000|2021-02-03 12:00:00|91.66|91.58|91.58|91.52|92.18|92.1|91.3|91.26|2059536
1612357200000|2021-02-03 13:00:00|91.56|91.5|90.78|90.7|92.04|91.98|90.58|90.52|3950645
1612360800000|2021-02-03 14:00:00|90.76|90.72|90.94|90.88|92.02|91.86|90.6|90.54|7064592
1612364400000|2021-02-03 15:00:00|90.98|90.9|92.02|91.96|92.18|92.12|90.8|90.72|5451440
1612368000000|2021-02-03 16:00:00|92.04|91.98|92|91.9|92.3|92.24|91.76|91.7|3468853
1612425600000|2021-02-04 08:00:00|92.32|92.12|93.52|93.34|94.2|93.96|91.96|91.92|5908831
1612429200000|2021-02-04 09:00:00|93.36|93.36|92.26|92.2|93.68|93.52|92.26|92.2|3811569
1612432800000|2021-02-04 10:00:00|92.28|92.22|92.9|92.84|93.3|93.16|92.04|91.94|2960245
1612436400000|2021-02-04 11:00:00|92.94|92.86|92.52|92.4|93.64|93.56|92.46|92.36|1579660
1612440000000|2021-02-04 12:00:00|92.5|92.42|93.38|93.3|93.94|93.86|92.44|92.34|2097197
1612443600000|2021-02-04 13:00:00|93.36|93.28|93.1|93.02|94.04|93.98|93|92.92|3395144
1612447200000|2021-02-04 14:00:00|93.12|93.06|94.8|94.7|95.16|95.1|93.12|93.04|5473068
1612450800000|2021-02-04 15:00:00|94.82|94.72|93.8|93.74|94.86|94.82|93.36|93.34|4831927
1612454400000|2021-02-04 16:00:00|93.84|93.76|93.88|93.8|94.28|94.24|93.52|93.48|1797114
1612512000000|2021-02-05 08:00:00|94.5|94.32|95.14|95.08|95.2|95.1|92.24|92.2|5773501
1612515600000|2021-02-05 09:00:00|95.2|95.1|93.6|93.56|95.2|95.12|93.54|93.44|3360310
1612519200000|2021-02-05 10:00:00|93.58|93.52|94.52|94.44|94.78|94.7|93.18|93.1|2038175
1612522800000|2021-02-05 11:00:00|94.48|94.46|93.98|93.9|94.74|94.66|93.48|93.4|1712787
1612526400000|2021-02-05 12:00:00|94|93.92|93.54|93.5|94.16|94.06|93.26|93.2|1772767
1612530000000|2021-02-05 13:00:00|93.52|93.52|94.04|94|94.54|94.5|93.4|93.34|2169864
1612533600000|2021-02-05 14:00:00|94.06|94.02|93.94|93.92|94.6|94.58|93.54|93.48|3850650
1612537200000|2021-02-05 15:00:00|93.92|93.88|94.9|94.86|95|94.96|93.72|93.68|4234037
1612540800000|2021-02-05 16:00:00|94.92|94.88|94.6|94.52|95.1|95.08|94.36|94.34|2177618
1612771200000|2021-02-08 08:00:00|94.5|94.38|92.12|92|95|94.72|91.22|91.12|7723573
1612774800000|2021-02-08 09:00:00|92.1|91.98|91.96|91.9|92.72|92.68|91.8|91.72|2047616
1612778400000|2021-02-08 10:00:00|91.94|91.92|92.06|92.02|92.24|92.18|91.72|91.66|1934786
1612782000000|2021-02-08 11:00:00|92.08|92.04|93.44|93.34|93.58|93.52|92.06|91.98|1396479
1612785600000|2021-02-08 12:00:00|93.46|93.36|92.7|92.62|93.6|93.54|92.38|92.28|1078967
1612789200000|2021-02-08 13:00:00|92.74|92.64|92.4|92.34|93.08|93.04|92.36|92.3|1413666
1612792800000|2021-02-08 14:00:00|92.42|92.36|93.52|93.46|93.96|93.88|92.1|92.06|4979329
1612796400000|2021-02-08 15:00:00|93.56|93.48|93.1|93.04|93.68|93.58|92.98|92.92|2678503
1612800000000|2021-02-08 16:00:00|93.12|93.06|93.08|93|93.16|93.1|92.82|92.78|1723416
1612857600000|2021-02-09 08:00:00|93.32|93.3|92.9|92.8|93.42|93.32|91.82|91.74|5553639
1612861200000|2021-02-09 09:00:00|92.88|92.78|92.74|92.64|93|92.9|91.98|91.9|2410275
1612864800000|2021-02-09 10:00:00|92.72|92.62|92.02|91.96|93.04|92.98|91.98|91.94|2131494
1612868400000|2021-02-09 11:00:00|92|91.98|92.42|92.34|93.08|93.04|91.88|91.84|1780370
1612872000000|2021-02-09 12:00:00|92.4|92.32|92.76|92.72|92.78|92.72|92.2|92.12|645478
1612875600000|2021-02-09 13:00:00|92.78|92.74|92.82|92.78|92.88|92.82|91.9|91.86|1302016
1612879200000|2021-02-09 14:00:00|92.84|92.8|92.14|92.08|93.12|93.02|92.08|92|2970088
1612882800000|2021-02-09 15:00:00|92.16|92.1|91.86|91.8|92.52|92.46|91.48|91.42|5166711
1612886400000|2021-02-09 16:00:00|91.88|91.82|91.94|91.86|92.12|92.06|91.64|91.6|1953006
1612944000000|2021-02-10 08:00:00|93.26|92.92|92.5|92.4|95.22|94.52|91.3|91.16|5155850
1612947600000|2021-02-10 09:00:00|92.4|92.36|91.76|91.72|92.6|92.56|91.6|91.52|1605977
1612951200000|2021-02-10 10:00:00|91.74|91.7|91.66|91.6|91.98|91.92|91.62|91.54|1236834
1612954800000|2021-02-10 11:00:00|91.68|91.62|91.74|91.68|92.16|92.1|91.5|91.42|8277515
1612958400000|2021-02-10 12:00:00|91.76|91.7|91.76|91.72|91.94|91.86|91.5|91.46|1204038
1612962000000|2021-02-10 13:00:00|91.78|91.74|91.7|91.62|92.1|92.06|91.44|91.42|1483955
1612965600000|2021-02-10 14:00:00|91.68|91.64|92.48|92.42|92.48|92.42|91.54|91.46|2356025
1612969200000|2021-02-10 15:00:00|92.5|92.44|93|92.94|93.18|93.1|92.18|92.14|5407147
1612972800000|2021-02-10 16:00:00|92.98|92.92|92.28|92.2|93.06|93.02|92.24|92.18|20122013
1613030400000|2021-02-11 08:00:00|93|92.82|91.8|91.76|93.4|93.1|90.8|90.6|6043501
1613034000000|2021-02-11 09:00:00|91.78|91.72|91.18|91.12|91.92|91.88|90.92|90.86|2742363
1613037600000|2021-02-11 10:00:00|91.2|91.14|91.38|91.32|91.58|91.56|90.92|90.86|2294536
1613041200000|2021-02-11 11:00:00|91.4|91.34|91.98|91.92|92.22|92.16|91.38|91.34|910348
1613044800000|2021-02-11 12:00:00|92|91.9|91.58|91.52|92.18|92.14|91.5|91.48|913145
1613048400000|2021-02-11 13:00:00|91.6|91.54|91.76|91.72|91.84|91.76|91.34|91.28|1328657
1613052000000|2021-02-11 14:00:00|91.74|91.7|92.78|92.76|92.9|92.84|91.74|91.7|4027133
1613055600000|2021-02-11 15:00:00|92.76|92.74|92.48|92.42|93.02|93|92.4|92.38|3997602
1613059200000|2021-02-11 16:00:00|92.46|92.4|92.74|92.66|93.08|93.06|92.16|92.12|4050879
1613116800000|2021-02-12 08:00:00|92.2|91.72|91.28|91.2|92.36|92.04|90.74|90.6|3819186
1613120400000|2021-02-12 09:00:00|91.3|91.22|91.66|91.58|91.94|91.86|91.18|91.12|1517559
1613124000000|2021-02-12 10:00:00|91.64|91.6|92.14|92.08|92.2|92.16|91.44|91.4|1546224
1613127600000|2021-02-12 11:00:00|92.12|92.06|92.24|92.2|92.64|92.58|91.92|91.88|1452623
1613131200000|2021-02-12 12:00:00|92.22|92.22|92.34|92.28|92.78|92.72|92.1|92.04|1225291
1613134800000|2021-02-12 13:00:00|92.36|92.3|92.24|92.2|92.98|92.92|92.24|92.2|894556
1613138400000|2021-02-12 14:00:00|92.26|92.22|91.66|91.62|92.38|92.3|91.46|91.4|1362848
1613142000000|2021-02-12 15:00:00|91.64|91.6|92.22|92.18|92.46|92.4|91.64|91.54|2014504
1613145600000|2021-02-12 16:00:00|92.24|92.2|92.9|92.8|93.1|93.02|92.06|92.02|2146235
1613376000000|2021-02-15 08:00:00|93.76|93.5|94.52|94.42|95.08|94.98|92.56|92.12|9838852
1613379600000|2021-02-15 09:00:00|94.5|94.44|96.1|96|96.4|96.32|94.38|94.32|6218942
1613383200000|2021-02-15 10:00:00|96.12|96.02|94.52|94.46|96.3|96.24|94.5|94.44|3865606
1613386800000|2021-02-15 11:00:00|94.5|94.48|95.36|95.32|95.66|95.54|94.5|94.46|3582746
1613390400000|2021-02-15 12:00:00|95.34|95.28|95.58|95.54|95.64|95.58|95.04|94.98|2099896
1613394000000|2021-02-15 13:00:00|95.6|95.56|95.2|95.16|95.96|95.88|95.02|94.96|1784024
1613397600000|2021-02-15 14:00:00|95.18|95.12|96.28|96.2|96.7|96.64|95.04|95|2839115
1613401200000|2021-02-15 15:00:00|96.3|96.22|97.44|97.38|97.44|97.4|95.86|95.8|5196786
1613404800000|2021-02-15 16:00:00|97.46|97.4|96.52|96.38|97.6|97.56|96.22|96.16|3113743
1613462400000|2021-02-16 08:00:00|97.64|97.16|98.74|98.66|98.9|98.74|96.62|96.6|8930141
1613466000000|2021-02-16 09:00:00|98.76|98.68|99.16|99.06|99.2|99.18|98.22|98.1|5795898
1613469600000|2021-02-16 10:00:00|99.18|99.08|99.16|99.1|99.7|99.6|98.62|98.56|5163341
1613473200000|2021-02-16 11:00:00|99.2|99.12|98.84|98.78|99.2|99.16|98.18|98.1|3870623
1613476800000|2021-02-16 12:00:00|98.82|98.74|98.28|98.22|99.74|99.68|98.26|98.22|3563992
1613480400000|2021-02-16 13:00:00|98.3|98.2|97.92|97.84|98.58|98.48|97.78|97.7|2383129
1613484000000|2021-02-16 14:00:00|97.94|97.88|97.9|97.82|98.18|98.02|96.42|96.32|7381670
1613487600000|2021-02-16 15:00:00|97.88|97.84|99.56|99.5|99.6|99.58|97.82|97.74|7417804
1613491200000|2021-02-16 16:00:00|99.5|99.48|100.15|100|100.25|100.2|99.48|99.4|4764489
1613548800000|2021-02-17 08:00:00|102.8|102.45|101.95|101.85|102.85|102.8|100.25|100.1|7832125
1613552400000|2021-02-17 09:00:00|101.9|101.8|102|101.9|102.35|102.25|101.55|101.4|3778699
1613556000000|2021-02-17 10:00:00|101.95|101.85|101.05|100.9|102|101.95|100.75|100.7|3293268
1613559600000|2021-02-17 11:00:00|101|100.95|101.95|101.85|102|101.9|100.9|100.75|1742027
1613563200000|2021-02-17 12:00:00|101.95|101.8|101.75|101.6|102|101.9|101.65|101.5|189025
1613566800000|2021-02-17 13:00:00|101.4|101.3|101.45|101.35|102.3|102.2|101.4|101.3|2479884
1613570400000|2021-02-17 14:00:00|101.4|101.4|100.65|100.55|101.9|101.85|100.5|100.4|8759547
1613574000000|2021-02-17 15:00:00|100.7|100.6|102.05|101.95|102.2|102.1|100.65|100.6|5734985
1613577600000|2021-02-17 16:00:00|102.1|102|101.95|101.85|102.25|102.2|101.6|101.55|3406891
1613635200000|2021-02-18 08:00:00|102.1|102|101.6|101.5|102.25|102.1|100.45|100.15|4646546
1613638800000|2021-02-18 09:00:00|101.55|101.45|100.6|100.45|101.75|101.7|100.45|100.35|2365014
1613642400000|2021-02-18 10:00:00|100.55|100.5|100.1|100|101|100.85|99.78|99.72|2572503
1613646000000|2021-02-18 11:00:00|100.05|99.98|98.8|98.72|100.25|100.2|98.18|98.1|4584240
1613649600000|2021-02-18 12:00:00|98.78|98.7|98.24|98.16|99.84|99.76|98.18|98.12|2176807
1613653200000|2021-02-18 13:00:00|98.22|98.14|97.84|97.74|98.7|98.62|97.76|97.7|2726222
1613656800000|2021-02-18 14:00:00|97.82|97.76|97.46|97.38|98.4|98.34|97.1|97.02|4113509
1613660400000|2021-02-18 15:00:00|97.44|97.4|95.02|95|97.58|97.5|95.02|94.98|6397848
1613664000000|2021-02-18 16:00:00|95|94.98|94.1|93.94|95.26|95.24|93.92|93.28|8929206
1613721600000|2021-02-19 08:00:00|94.84|94.48|96.04|95.94|96.44|96.4|94.5|94.2|7156277
1613725200000|2021-02-19 09:00:00|96.06|95.96|96.42|96.36|96.9|96.86|95.72|95.64|2385220
1613728800000|2021-02-19 10:00:00|96.4|96.32|95.98|95.92|96.58|96.52|95.68|95.6|2181797
1613732400000|2021-02-19 11:00:00|96|95.94|96.3|96.26|96.62|96.5|95.74|95.66|1423753
1613736000000|2021-02-19 12:00:00|96.32|96.28|97.06|96.98|97.18|97.12|95.88|95.8|19038581
1613739600000|2021-02-19 13:00:00|97.04|96.96|96.14|96.04|97.66|97.6|95.94|95.9|11526283
1613743200000|2021-02-19 14:00:00|96.12|96.02|96.26|96.2|96.48|96.44|95.42|95.32|3377218
1613746800000|2021-02-19 15:00:00|96.28|96.16|99|98.96|99.28|99.24|96.22|96.16|6539386
1613750400000|2021-02-19 16:00:00|99.02|98.94|98.9|98.78|99.88|99.82|98.76|98.72|4805485
1613980800000|2021-02-22 08:00:00|97.88|97.38|96.48|96.36|98.64|98.3|96.38|96.3|7667453
1613984400000|2021-02-22 09:00:00|96.46|96.34|97.66|97.56|98.06|97.98|96.32|96.24|3156773
1613988000000|2021-02-22 10:00:00|97.68|97.58|97.44|97.36|97.86|97.78|96.98|96.9|2079724
1613991600000|2021-02-22 11:00:00|97.46|97.38|98.2|98.14|98.46|98.4|97.46|97.38|1504429
1613995200000|2021-02-22 12:00:00|98.22|98.12|98.66|98.62|99.3|99.16|98.22|98.1|1943202
1613998800000|2021-02-22 13:00:00|98.64|98.6|98.8|98.72|99.18|99.1|98.54|98.5|1051549
1614002400000|2021-02-22 14:00:00|98.82|98.74|99.92|99.88|99.96|99.88|98.58|98.54|4228975
1614006000000|2021-02-22 15:00:00|99.98|99.9|103.7|103.65|104.9|104.8|99.5|99.34|39557711
1614009600000|2021-02-22 16:00:00|103.65|103.6|105.5|105.3|105.6|105.5|103.15|103.05|12493945
1614067200000|2021-02-23 08:00:00|106.3|106|113.45|113.3|113.9|113.8|106.25|106|31142951
1614070800000|2021-02-23 09:00:00|113.4|113.35|114.9|114.75|115.55|115.45|113.35|113.15|16191137
1614074400000|2021-02-23 10:00:00|114.95|114.8|111.15|111.05|115.15|115.05|110.2|110.15|15993831
1614078000000|2021-02-23 11:00:00|111.1|111|110.95|110.85|111.85|111.65|108.25|108.05|10958765
1614081600000|2021-02-23 12:00:00|110.9|110.8|109.65|109.55|111|110.9|109.55|109.5|6990043
1614085200000|2021-02-23 13:00:00|109.6|109.5|111.4|111.3|111.95|111.9|109.05|109|4900888
1614088800000|2021-02-23 14:00:00|111.35|111.25|108.15|108|111.9|111.8|104.7|104.45|12744870
1614092400000|2021-02-23 15:00:00|108.1|107.85|107.3|107.15|108.35|108.2|106.4|106.3|8857673
1614096000000|2021-02-23 16:00:00|107.25|107.2|106.35|106.25|107.35|107.25|106.1|106.05|4981450
1614153600000|2021-02-24 08:00:00|108.95|108.45|107.2|107|110.5|110.05|106.3|106.15|9533426
1614157200000|2021-02-24 09:00:00|107.25|107.05|107.8|107.65|108.65|108.5|106.8|106.75|5173340
1614160800000|2021-02-24 10:00:00|107.85|107.7|107.4|107.3|109|108.9|107.4|107.3|4869551
1614164400000|2021-02-24 11:00:00|107.35|107.25|108.05|107.95|108.3|108.25|106.75|106.7|4120702
1614168000000|2021-02-24 12:00:00|108.1|108|107.9|107.8|108.5|108.4|107.5|107.4|2385373
1614171600000|2021-02-24 13:00:00|107.95|107.85|108.45|108.35|109.2|109.05|107.6|107.5|3242422
1614175200000|2021-02-24 14:00:00|108.5|108.3|109.3|109.2|109.75|109.6|107.65|107.6|5465927
1614178800000|2021-02-24 15:00:00|109.25|109.15|110.25|110.2|110.6|110.5|108.95|108.85|8636910
1614182400000|2021-02-24 16:00:00|110.2|110.15|112.15|111.85|112.25|112.15|110.1|110|5801491
1614240000000|2021-02-25 08:00:00|118.8|118.5|115.55|115.45|119|118.75|115.15|115.05|24470559
1614243600000|2021-02-25 09:00:00|115.5|115.35|115.95|115.85|116.85|116.75|115.3|115.15|9230011
1614247200000|2021-02-25 10:00:00|115.9|115.8|115.65|115.55|116.35|116.25|114.7|114.65|4573534
1614250800000|2021-02-25 11:00:00|115.7|115.6|114.95|114.85|115.8|115.7|113.8|113.7|5061335
1614254400000|2021-02-25 12:00:00|115|114.9|114.6|114.5|115.05|115|113.85|113.75|2193917
1614258000000|2021-02-25 13:00:00|114.55|114.55|114.55|114.5|114.95|114.85|114.25|114.2|2317090
1614261600000|2021-02-25 14:00:00|114.6|114.45|115.2|115.1|117.45|117.3|114.1|114|9074755
1614265200000|2021-02-25 15:00:00|115.25|115.15|113|112.9|115.3|115.2|112.55|112.5|6948403
1614268800000|2021-02-25 16:00:00|112.95|112.85|112.9|112.6|113.25|113.15|112.25|112.2|5134643
1614326400000|2021-02-26 08:00:00|110.35|110.3|110.65|110.5|111.3|111.2|107.55|107.5|13097773
1614330000000|2021-02-26 09:00:00|110.6|110.45|112.3|112.2|112.7|112.65|110.1|110|4199474
1614333600000|2021-02-26 10:00:00|112.25|112.25|112.35|112.25|113.25|113.1|112.1|112|3567678
1614337200000|2021-02-26 11:00:00|112.3|112.2|109.5|109.3|112.35|112.2|109.45|109.3|4049387
1614340800000|2021-02-26 12:00:00|109.55|109.5|109|108.9|109.9|109.75|108.9|108.85|3542710
1614344400000|2021-02-26 13:00:00|108.95|108.85|109.3|109.2|109.65|109.6|108.65|108.5|3048016
1614348000000|2021-02-26 14:00:00|109.35|109.25|108.85|108.7|109.8|109.7|108.7|108.6|4309122
1614351600000|2021-02-26 15:00:00|108.8|108.75|107.4|107.3|109|108.9|105.8|105.7|12312000
1614355200000|2021-02-26 16:00:00|107.45|107.35|107.6|107.55|108.65|108.6|107.25|107.15|4591682
1614585600000|2021-03-01 08:00:00|110.95|110.05|109.2|109.1|110.95|110.35|107.95|107.8|6673698
1614589200000|2021-03-01 09:00:00|109.25|109.15|110.1|110|110.15|110|108.6|108.5|3159189
1614592800000|2021-03-01 10:00:00|110.15|110.05|109.95|109.8|110.6|110.5|109.2|109.15|3000950
1614596400000|2021-03-01 11:00:00|110|109.85|109.8|109.75|110.35|110.2|109.35|109.3|3157395
1614600000000|2021-03-01 12:00:00|109.85|109.7|111.7|111.6|112.1|112|109.7|109.65|3412996
1614603600000|2021-03-01 13:00:00|111.75|111.65|110.8|110.7|111.8|111.65|110.45|110.4|2075539
1614607200000|2021-03-01 14:00:00|110.75|110.75|112.05|112|112.2|112.15|110.5|110.35|5528600
1614610800000|2021-03-01 15:00:00|112.1|112.05|112.5|112.4|113.5|113.35|111.65|111.6|6840609
1614614400000|2021-03-01 16:00:00|112.45|112.35|111.1|110.95|112.5|112.35|111|110.9|5368973
1614672000000|2021-03-02 08:00:00|111.05|110.85|110.65|110.55|112.2|111.95|110.3|110.05|4894289
1614675600000|2021-03-02 09:00:00|110.7|110.6|110.3|110.2|111.55|111.5|109.2|109.15|4572770
1614679200000|2021-03-02 10:00:00|110.25|110.25|110.45|110.35|110.85|110.8|110.15|110.05|1226024
1614682800000|2021-03-02 11:00:00|110.4|110.3|110.45|110.4|111.2|111.1|110.1|110|1131558
1614686400000|2021-03-02 12:00:00|110.5|110.45|110.9|110.85|111.4|111.35|110.45|110.4|1460982
1614690000000|2021-03-02 13:00:00|110.85|110.8|110.25|110.1|110.9|110.8|109.95|109.9|1808565
1614693600000|2021-03-02 14:00:00|110.3|110.15|110.25|110.2|111.05|111|109.85|109.75|2060718
1614697200000|2021-03-02 15:00:00|110.3|110.25|110.4|110.3|111.35|111.2|110.2|110.15|2147523
1614700800000|2021-03-02 16:00:00|110.35|110.25|110.8|110.55|110.8|110.7|110.2|110.1|2073617
1614758400000|2021-03-03 08:00:00|111.35|110.9|113|112.95|113.45|113.35|110.25|110|6719128
1614762000000|2021-03-03 09:00:00|113.05|113|112.8|112.65|113.25|113.15|112.1|112|3269939
1614765600000|2021-03-03 10:00:00|112.85|112.7|113.4|113.35|113.7|113.6|112.75|112.65|2703759
1614769200000|2021-03-03 11:00:00|113.45|113.3|112.25|112.2|113.45|113.3|112.2|112.1|2095284
1614772800000|2021-03-03 12:00:00|112.3|112.25|112.75|112.65|112.8|112.65|112.05|112|2197826
1614776400000|2021-03-03 13:00:00|112.8|112.7|112.1|112|113|112.85|111.45|111.35|3893196
1614780000000|2021-03-03 14:00:00|112.05|111.95|113.15|113.05|113.65|113.6|112|111.95|3853673
1614783600000|2021-03-03 15:00:00|113.1|113|113.8|113.75|113.9|113.75|112.2|112.1|4985370
1614787200000|2021-03-03 16:00:00|113.85|113.8|113.9|113.8|114|113.9|113.3|113.25|3991333
1614844800000|2021-03-04 08:00:00|113.1|113|114.6|114.5|115.5|115.35|112.55|112.3|7113943
1614848400000|2021-03-04 09:00:00|114.65|114.55|114.5|114.4|115.35|115.25|113.85|113.75|3413436
1614852000000|2021-03-04 10:00:00|114.45|114.45|114.4|114.3|114.8|114.7|113.75|113.7|4002890
1614855600000|2021-03-04 11:00:00|114.45|114.35|114.8|114.65|115|114.95|113.9|113.8|2587885
1614859200000|2021-03-04 12:00:00|114.85|114.7|115.2|115.1|115.6|115.5|114.55|114.5|3241953
1614862800000|2021-03-04 13:00:00|115.25|115.15|115.35|115.25|115.75|115.65|115.1|115|1885974
1614866400000|2021-03-04 14:00:00|115.4|115.3|114.35|114.3|115.9|115.8|113.15|113.1|4430196
1614870000000|2021-03-04 15:00:00|114.4|114.25|113.5|113.4|114.5|114.4|112.05|111.95|5393851
1614873600000|2021-03-04 16:00:00|113.55|113.45|114.35|114.3|114.8|114.75|113.55|113.45|3968629
1614931200000|2021-03-05 08:00:00|113.5|113.2|111.2|111.1|114.45|114.2|110.45|110.3|10497510
1614934800000|2021-03-05 09:00:00|111.15|111.05|112.9|112.85|113|112.9|110.3|110.25|4441887
1614938400000|2021-03-05 10:00:00|112.95|112.9|113.45|113.4|113.5|113.45|112.15|112|2993207
1614942000000|2021-03-05 11:00:00|113.5|113.45|113.1|113.05|113.8|113.75|113.1|112.95|1630831
1614945600000|2021-03-05 12:00:00|113.15|113.1|112.7|112.65|113.45|113.35|112.55|112.5|1353188
1614949200000|2021-03-05 13:00:00|112.75|112.7|114.05|113.95|114.8|114.65|112.6|112.55|2872053
1614952800000|2021-03-05 14:00:00|114|113.9|113.55|113.45|114.5|114.45|113.25|113.15|4320600
1614956400000|2021-03-05 15:00:00|113.5|113.4|109.85|109.75|113.6|113.5|109.8|109.7|10276227
1614960000000|2021-03-05 16:00:00|109.9|109.8|108.4|108.25|110|109.95|108.2|108.05|10543951
1615190400000|2021-03-08 08:00:00|111.1|111|112.65|112.55|113|112.9|109.75|109.4|8022821
1615194000000|2021-03-08 09:00:00|112.6|112.5|111.55|111.4|112.65|112.55|110.95|110.9|2777240
1615197600000|2021-03-08 10:00:00|111.6|111.45|112.65|112.55|112.7|112.6|111.5|111.4|2658904
1615201200000|2021-03-08 11:00:00|112.7|112.6|113.05|113|113.8|113.65|112.65|112.6|3972116
1615204800000|2021-03-08 12:00:00|113.1|113.05|112.8|112.7|113.3|113.2|112.1|112.05|2510045
1615208400000|2021-03-08 13:00:00|112.75|112.75|112.75|112.65|113.3|113.2|112.45|112.4|2196028
1615212000000|2021-03-08 14:00:00|112.7|112.6|115|114.9|115.35|115.3|112.45|112.35|7866544
1615215600000|2021-03-08 15:00:00|115.05|114.95|115.7|115.6|116.5|116.45|114.4|114.3|16507790
1615219200000|2021-03-08 16:00:00|115.65|115.65|116.15|115.95|116.4|116.3|115.5|115.45|6254396
1615276800000|2021-03-09 08:00:00|115.9|115.65|117.05|116.95|118.2|118.15|114.5|114.3|11130500
1615280400000|2021-03-09 09:00:00|117|116.9|115.8|115.7|117.5|117.45|115.15|115.1|3712077
1615284000000|2021-03-09 10:00:00|115.75|115.75|114.75|114.65|116.1|116|113.7|113.65|5039098
1615287600000|2021-03-09 11:00:00|114.7|114.7|115.5|115.35|116.15|116.05|114.7|114.7|1583391
1615291200000|2021-03-09 12:00:00|115.45|115.4|114.2|114.05|115.45|115.45|114|113.9|1549346
1615294800000|2021-03-09 13:00:00|114.25|114.1|114.6|114.5|114.95|114.85|113.35|113.25|1952096
1615298400000|2021-03-09 14:00:00|114.55|114.55|113.4|113.3|114.7|114.65|112.8|112.75|4193983
1615302000000|2021-03-09 15:00:00|113.35|113.35|114.1|114|114.4|114.35|112.5|112.4|5050711
1615305600000|2021-03-09 16:00:00|114.05|113.95|114.05|113.95|114.35|114.3|113.75|113.65|1590690
1615363200000|2021-03-10 08:00:00|115.75|115.05|113.8|113.7|115.75|115.1|112.5|112.45|4159822
1615366800000|2021-03-10 09:00:00|113.9|113.65|113.4|113.3|115.1|115|113.35|113.25|2269093
1615370400000|2021-03-10 10:00:00|113.45|113.35|113.95|113.9|115.9|115.85|113.45|113.35|3301267
1615374000000|2021-03-10 11:00:00|113.9|113.85|114.6|114.5|114.6|114.55|113.3|113.15|2237073
1615377600000|2021-03-10 12:00:00|114.55|114.45|114.1|114|114.55|114.45|113.5|113.4|1695867
1615381200000|2021-03-10 13:00:00|114.05|113.95|113.9|113.75|114.2|114.1|113.3|113.25|1981810
1615384800000|2021-03-10 14:00:00|113.75|113.8|112.7|112.6|114.5|114.4|112.7|112.6|3180495
1615388400000|2021-03-10 15:00:00|112.75|112.65|112.2|112.15|113.25|113.2|112.1|112|5052098
1615392000000|2021-03-10 16:00:00|112.25|112.2|113.25|113.15|113.6|113.55|112.15|112.05|2582296
1615449600000|2021-03-11 08:00:00|116.95|116.35|114.75|114.55|117.8|117.3|113.55|113.5|14657468
1615453200000|2021-03-11 09:00:00|114.85|114.6|115.25|115.1|115.75|115.6|113.7|113.5|4691531
1615456800000|2021-03-11 10:00:00|115.2|115.05|115.85|115.7|117.3|117.2|115|114.9|5071181
1615460400000|2021-03-11 11:00:00|115.8|115.65|114.1|113.95|116.45|116.35|113.75|113.6|3466542
1615464000000|2021-03-11 12:00:00|114.05|113.9|113.4|113.3|114.7|114.6|113.25|113.1|3561607
1615467600000|2021-03-11 13:00:00|113.45|113.25|114.55|114.45|115.1|115|113.4|113.25|2018539
1615471200000|2021-03-11 14:00:00|114.5|114.5|114.7|114.6|115.3|115.2|113.65|113.6|3065557
1615474800000|2021-03-11 15:00:00|114.75|114.65|113.35|113.2|115.1|115|112.4|112.35|4987009
1615478400000|2021-03-11 16:00:00|113.3|113.25|114.05|113.95|114.3|114.2|112.95|112.8|2120926
1615536000000|2021-03-12 08:00:00|114.65|114.5|114.1|114|114.9|114.8|113.4|113.2|4352409
1615539600000|2021-03-12 09:00:00|114.05|113.95|113.7|113.6|114.8|114.65|113.4|113.3|1850825
1615543200000|2021-03-12 10:00:00|113.65|113.65|114.55|114.4|114.7|114.65|113.5|113.35|2609336
1615546800000|2021-03-12 11:00:00|114.5|114.45|113.55|113.4|114.7|114.65|113.35|113.25|1890464
1615550400000|2021-03-12 12:00:00|113.5|113.45|114.05|114|114.3|114.15|113.45|113.4|1150147
1615554000000|2021-03-12 13:00:00|114.1|114.05|113.5|113.4|114.35|114.3|113.35|113.25|1802178
1615557600000|2021-03-12 14:00:00|113.45|113.35|114|113.9|114.4|114.3|113.2|113.15|3738968
1615561200000|2021-03-12 15:00:00|114.05|113.95|114.15|114.1|114.55|114.45|113.85|113.75|3305472
1615564800000|2021-03-12 16:00:00|114.1|114.05|114.45|114.35|114.75|114.65|113.75|113.7|8674593
1615795200000|2021-03-15 08:00:00|115.1|114.65|115.6|115.45|116.9|116.4|114.9|114.65|8398771
1615798800000|2021-03-15 09:00:00|115.55|115.4|116.25|116.1|116.3|116.2|115.2|115.1|2633518
1615802400000|2021-03-15 10:00:00|116.2|116.15|116.15|116.1|116.25|116.15|115.5|115.4|2537280
1615806000000|2021-03-15 11:00:00|116.1|116.05|117.1|117|117.2|117.15|116.1|116|6205476
1615809600000|2021-03-15 12:00:00|117|116.95|117.5|117.4|117.6|117.5|116.65|116.6|3078192
1615813200000|2021-03-15 13:00:00|117.45|117.35|118.3|118.25|119.05|119|117.4|117.3|10205316
1615816800000|2021-03-15 14:00:00|118.25|118.2|117.75|117.7|118.85|118.8|117.55|117.5|7325281
1615820400000|2021-03-15 15:00:00|117.7|117.65|117.45|117.4|118.55|118.5|116.55|116.5|6841166
1615824000000|2021-03-15 16:00:00|117.4|117.35|117.6|117.5|118.15|118.05|117.4|117.35|2797719
1615881600000|2021-03-16 08:00:00|119.2|119.05|120.9|120.8|121.25|121.15|118.35|118.2|10529169
1615885200000|2021-03-16 09:00:00|120.95|120.85|121.9|121.8|122.3|122.15|120.7|120.6|6827645
1615888800000|2021-03-16 10:00:00|121.95|121.85|123.3|123.15|123.5|123.4|121.8|121.75|7131848
1615892400000|2021-03-16 11:00:00|123.35|123.2|124.35|124.2|124.5|124.4|123.1|123.05|6141449
1615896000000|2021-03-16 12:00:00|124.4|124.25|122.85|122.75|125.25|125.1|122.8|122.65|7840613
1615899600000|2021-03-16 13:00:00|122.9|122.85|122.55|122.5|124.2|124.05|122.15|122.05|4578535
1615903200000|2021-03-16 14:00:00|122.6|122.55|122.7|122.65|123.25|123.15|121.55|121.5|5228447
1615906800000|2021-03-16 15:00:00|122.75|122.7|124.1|124.05|124.3|124.2|122.2|122.1|5828347
1615910400000|2021-03-16 16:00:00|124.15|124.1|122.95|122.75|124.25|124.15|122.6|122.55|4025168
1615968000000|2021-03-17 08:00:00|128.45|128|127.1|127|128.6|128|125.25|125|12743863
1615971600000|2021-03-17 09:00:00|127.15|127.05|126.9|126.8|128|127.85|126.45|126.4|5888032
1615975200000|2021-03-17 10:00:00|126.95|126.85|126.45|126.4|127.6|127.55|126.45|126.35|4026011
1615978800000|2021-03-17 11:00:00|126.5|126.35|127.1|127|127.45|127.35|126.45|126.35|2945228
1615982400000|2021-03-17 12:00:00|127.15|127.05|126.6|126.5|127.7|127.6|126.35|126.3|3746806
1615986000000|2021-03-17 13:00:00|126.65|126.55|127.9|127.8|128|127.95|126|125.95|6282873
1615989600000|2021-03-17 14:00:00|127.95|127.85|126.8|126.65|128|127.95|126.25|126.15|6606335
1615993200000|2021-03-17 15:00:00|126.75|126.7|127.65|127.55|127.9|127.85|126.55|126.5|6095423
1615996800000|2021-03-17 16:00:00|127.6|127.5|127.3|127.15|128|127.7|126.65|126.6|6221479
1616054400000|2021-03-18 08:00:00|128.4|128.05|125.9|125.8|128.8|128.55|125.6|125.5|10052434
1616058000000|2021-03-18 09:00:00|125.85|125.75|124.8|124.7|126.85|126.75|123.85|123.8|6797140
1616061600000|2021-03-18 10:00:00|124.75|124.65|123.55|123.45|126.05|126|123.5|123.4|4259737
1616065200000|2021-03-18 11:00:00|123.6|123.5|123.55|123.45|124.35|124.3|123.25|123.15|4300141
1616068800000|2021-03-18 12:00:00|123.6|123.5|123.65|123.55|124.45|124.4|123.25|123.2|2918633
1616072400000|2021-03-18 13:00:00|123.7|123.6|123.55|123.45|125.1|124.9|123.2|123.1|7100631
1616076000000|2021-03-18 14:00:00|123.5|123.4|125.1|125|125.15|125.1|123.35|123.25|5004918
1616079600000|2021-03-18 15:00:00|125.15|125.1|126.05|125.95|126.45|126.35|125|124.95|5340149
1616083200000|2021-03-18 16:00:00|126|126.05|124.75|124.6|126.1|126.05|124.45|124.4|2437805
1616140800000|2021-03-19 08:00:00|123.85|123.05|121.3|121.2|123.85|123.15|119.65|119.5|8540020
1616144400000|2021-03-19 09:00:00|121.25|121.15|121.15|121.05|121.5|121.4|120.6|120.5|3883608
1616148000000|2021-03-19 10:00:00|121.2|121.1|120.1|120|121.25|121.15|119.65|119.6|7670007
1616151600000|2021-03-19 11:00:00|120.15|120.05|119.1|119|120.25|120.2|117.9|117.85|6290537
1616155200000|2021-03-19 12:00:00|119.05|119.05|119.35|119.25|120.1|120|119.05|119.05|3590407
1616158800000|2021-03-19 13:00:00|119.25|119.2|118.8|118.7|119.55|119.45|117.5|117.4|6345893
1616162400000|2021-03-19 14:00:00|118.85|118.75|118.4|118.35|119.05|118.95|117.8|117.7|6480449
1616166000000|2021-03-19 15:00:00|118.35|118.3|118|117.95|118.65|118.6|117.15|117.1|7944860
1616169600000|2021-03-19 16:00:00|118.05|118|118.5|118.4|118.55|118.45|117.6|117.5|4841409
1616400000000|2021-03-22 08:00:00|113.7|113.4|112.4|112.3|114.5|114|108.95|108.7|22422164
1616403600000|2021-03-22 09:00:00|112.35|112.25|113.45|113.4|115.45|115.4|112.25|112.1|8194860
1616407200000|2021-03-22 10:00:00|113.5|113.35|113.95|113.85|114.5|114.35|113.45|113.3|3099415
1616410800000|2021-03-22 11:00:00|114|113.9|114.1|114|114.7|114.65|113.95|113.9|2032669
1616414400000|2021-03-22 12:00:00|114.15|114.05|114|113.9|114.25|114.2|113.5|113.4|2059206
1616418000000|2021-03-22 13:00:00|114.05|113.95|113.4|113.3|114.55|114.5|113.25|113.1|4242759
1616421600000|2021-03-22 14:00:00|113.45|113.35|113.1|113|113.55|113.45|111.8|111.75|5925684
1616425200000|2021-03-22 15:00:00|113.05|112.95|112.45|112.35|113.55|113.45|112.35|112.3|4832607
1616428800000|2021-03-22 16:00:00|112.4|112.4|112.4|112.1|112.55|112.5|111.6|111.55|5224361
1616486400000|2021-03-23 08:00:00|111|110.65|108.4|108.35|113.5|113.15|107.8|107.75|14947738
1616490000000|2021-03-23 09:00:00|108.35|108.3|106.9|106.8|108.45|108.35|106.7|106.6|10171864
1616493600000|2021-03-23 10:00:00|106.95|106.75|107.65|107.5|108.2|108.15|106.1|106|10192102
1616497200000|2021-03-23 11:00:00|107.7|107.55|107.05|107|108.2|108.15|106.8|106.65|5678021
1616500800000|2021-03-23 12:00:00|107.1|106.95|107.8|107.75|108.15|108.1|106.8|106.65|3306273
1616504400000|2021-03-23 13:00:00|107.75|107.7|107.4|107.3|108.2|108.15|107.1|107|3694283
1616508000000|2021-03-23 14:00:00|107.35|107.25|105.85|105.75|107.5|107.45|104.85|104.8|8234223
1616511600000|2021-03-23 15:00:00|105.8|105.8|106.45|106.4|106.45|106.4|105.1|105.05|6245176
1616515200000|2021-03-23 16:00:00|106.5|106.45|105.8|105.65|106.5|106.45|105.55|105.5|3620653
1616572800000|2021-03-24 08:00:00|103.95|103.6|104.1|104|104.55|104.5|99.06|99|16686225
1616576400000|2021-03-24 09:00:00|104.15|104.05|107.55|107.5|107.8|107.7|103.45|103.4|9447255
1616580000000|2021-03-24 10:00:00|107.6|107.55|108|107.9|110|109.95|107.2|107.1|9074507
1616583600000|2021-03-24 11:00:00|108.05|107.95|105.9|105.8|108.1|108|105.8|105.75|3460338
1616587200000|2021-03-24 12:00:00|105.95|105.85|106.1|106|106.7|106.65|105.85|105.8|3058261
1616590800000|2021-03-24 13:00:00|106.15|105.95|107.55|107.45|108.15|108.05|106.15|105.95|2959305
1616594400000|2021-03-24 14:00:00|107.6|107.5|107.2|107.15|107.6|107.55|106.6|106.55|2509360
1616598000000|2021-03-24 15:00:00|107.15|107.1|107.65|107.6|108.3|108.15|107.05|107|3273314
1616601600000|2021-03-24 16:00:00|107.7|107.55|107.9|107.85|108.05|107.95|107.65|107.55|2989018
1616659200000|2021-03-25 08:00:00|107.7|107.5|106|105.9|108.8|108.35|105.7|105.5|5410929
1616662800000|2021-03-25 09:00:00|105.95|105.85|104.3|104.25|105.95|105.85|104.25|104.15|3540636
1616666400000|2021-03-25 10:00:00|104.35|104.3|105.25|105.2|105.45|105.35|104.3|104.25|2347503
1616670000000|2021-03-25 11:00:00|105.3|105.25|103.15|103.05|105.35|105.3|102.85|102.8|3740659
1616673600000|2021-03-25 12:00:00|103.2|103.1|104.1|104|104.3|104.25|103.05|103|3100777
1616677200000|2021-03-25 13:00:00|104.05|103.95|104.7|104.6|105.2|105.15|104|103.9|3212140
1616680800000|2021-03-25 14:00:00|104.65|104.55|104.6|104.5|105.75|105.7|104.35|104.3|3078013
1616684400000|2021-03-25 15:00:00|104.55|104.55|106.1|106.05|106.15|106.1|104|103.9|3332658
1616688000000|2021-03-25 16:00:00|106.05|106|106.3|106.2|106.4|106.3|105.85|105.8|3057948
1616745600000|2021-03-26 08:00:00|106.55|106.1|106.4|106.3|107.75|107.65|105.4|105.25|5277365
1616749200000|2021-03-26 09:00:00|106.35|106.25|106.25|106.1|106.45|106.35|105.45|105.4|2971512
1616752800000|2021-03-26 10:00:00|106.2|106.05|106.65|106.55|106.65|106.6|106.15|106.05|1940051
1616756400000|2021-03-26 11:00:00|106.7|106.6|106.35|106.25|107.25|107.15|106|105.9|1821140
1616760000000|2021-03-26 12:00:00|106.3|106.3|109.75|109.55|110|109.8|106.1|106.05|6408365
1616763600000|2021-03-26 13:00:00|109.8|109.75|107.9|107.85|109.8|109.75|107.45|107.35|6176968
1616767200000|2021-03-26 14:00:00|107.95|107.9|106.4|106.3|108.25|108.1|106.2|106.15|4580822
1616770800000|2021-03-26 15:00:00|106.35|106.35|106.05|105.95|106.45|106.35|105.2|105.1|4625498
1616774400000|2021-03-26 16:00:00|106|105.9|106.1|105.95|106.35|106.3|105.7|105.6|2487426
1617001200000|2021-03-29 07:00:00|106.5|106.35|105.9|105.85|107|106.9|105.3|105.2|4545495
1617004800000|2021-03-29 08:00:00|105.85|105.8|105|104.9|105.9|105.85|104.85|104.8|2396935
1617008400000|2021-03-29 09:00:00|104.95|104.85|105.6|105.5|105.8|105.7|104.8|104.75|2371933
1617012000000|2021-03-29 10:00:00|105.55|105.45|105.7|105.65|105.95|105.85|105.35|105.25|2065433
1617015600000|2021-03-29 11:00:00|105.75|105.6|105.95|105.9|106.1|106|105.45|105.35|1710714
1617019200000|2021-03-29 12:00:00|106|105.95|105.6|105.55|106.05|106|105.45|105.35|1215937
1617022800000|2021-03-29 13:00:00|105.65|105.6|105.9|105.85|106.1|106.05|105.5|105.35|3084306
1617026400000|2021-03-29 14:00:00|105.85|105.8|105.9|105.8|106.1|106|105.2|105.15|4053829
1617030000000|2021-03-29 15:00:00|105.85|105.85|106.05|105.95|106.25|106.15|105.75|105.7|4421332
1617087600000|2021-03-30 07:00:00|106.9|106.6|107.75|107.65|107.95|107.85|106|105.85|4782798
1617091200000|2021-03-30 08:00:00|107.7|107.7|107.25|107.1|108.3|108.15|107.15|107.05|2755942
1617094800000|2021-03-30 09:00:00|107.2|107.05|107.1|107|107.4|107.3|106.6|106.5|2069773
1617098400000|2021-03-30 10:00:00|107.05|106.95|107.15|107.05|107.35|107.25|106.85|106.75|2367564
1617102000000|2021-03-30 11:00:00|107.1|107|107.4|107.35|107.95|107.85|107|106.9|1266651
1617105600000|2021-03-30 12:00:00|107.45|107.4|107.75|107.65|107.85|107.75|107.35|107.3|673176
1617109200000|2021-03-30 13:00:00|107.7|107.7|108.25|108.15|108.35|108.25|107.4|107.35|2495556
1617112800000|2021-03-30 14:00:00|108.3|108.2|108.6|108.5|109.3|109.2|107.95|107.85|4933160
1617116400000|2021-03-30 15:00:00|108.55|108.45|108.65|108.55|108.95|108.9|108.5|108.4|2420108
1617174000000|2021-03-31 07:00:00|108.7|108.5|108|107.9|109.65|109.55|107.15|107|5158681
1617177600000|2021-03-31 08:00:00|107.95|107.85|107.85|107.8|108.4|108.35|107.55|107.5|1197531
1617181200000|2021-03-31 09:00:00|107.9|107.75|107|106.95|108.2|108.05|106.95|106.85|2068118
1617184800000|2021-03-31 10:00:00|107.05|107|106.95|106.9|107.2|107.15|106.6|106.5|1623840
1617188400000|2021-03-31 11:00:00|106.9|106.85|106.85|106.75|107.1|107.05|106.65|106.6|1570661
1617192000000|2021-03-31 12:00:00|106.8|106.7|107.05|106.95|107.25|107.2|106.5|106.4|1481935
1617195600000|2021-03-31 13:00:00|107|106.9|106.9|106.85|107.3|107.25|106.65|106.55|2018473
1617199200000|2021-03-31 14:00:00|106.85|106.8|105.95|105.9|106.9|106.85|105.8|105.7|5541751
1617202800000|2021-03-31 15:00:00|106|105.85|106.55|106.45|106.95|106.9|105.95|105.85|4205570
1617260400000|2021-04-01 07:00:00|106.6|105.32|107.7|107.6|108.82|108.7|105.52|105.22|4774244
1617264000000|2021-04-01 08:00:00|107.68|107.64|107.98|107.92|108.14|108.06|107.2|107.14|1894366
1617267600000|2021-04-01 09:00:00|108|107.94|108.98|108.96|109.22|109.14|107.98|107.92|3072392
1617271200000|2021-04-01 10:00:00|108.96|108.92|108.6|108.52|109.06|108.96|107.8|107.78|2228349
1617274800000|2021-04-01 11:00:00|108.58|108.54|108.68|108.66|109.46|109.38|108.44|108.38|3052839
1617278400000|2021-04-01 12:00:00|108.7|108.62|109.8|109.72|109.84|109.78|108.36|108.32|2878418
1617282000000|2021-04-01 13:00:00|109.78|109.7|108.94|108.88|109.84|109.78|108.54|108.5|3720598
1617285600000|2021-04-01 14:00:00|108.92|108.84|109.14|109.1|109.86|109.8|108.82|108.72|5854040
1617289200000|2021-04-01 15:00:00|109.12|109.08|108.92|108.88|109.2|109.14|108.06|108.02|3397998
1617696000000|2021-04-06 08:00:00|110.98|110.92|113.12|113.02|113.4|113.32|110.98|110.92|5091683
1617699600000|2021-04-06 09:00:00|113.14|113.04|112.28|112.24|113.14|113.08|112.28|112.24|3232971
1617703200000|2021-04-06 10:00:00|112.3|112.22|111.54|111.52|112.56|112.5|111.14|111.1|4398845
1617706800000|2021-04-06 11:00:00|111.52|111.5|112.12|112.08|112.64|112.58|111.24|111.18|3508661
1617710400000|2021-04-06 12:00:00|112.1|112.06|111.36|111.28|112.14|112.06|111.14|111.12|2457817
1617714000000|2021-04-06 13:00:00|111.34|111.26|113.24|113.12|113.28|113.22|111.32|111.26|3260871
1617717600000|2021-04-06 14:00:00|113.28|113.14|112.32|112.24|113.4|113.34|111.98|111.9|4537786
1617721200000|2021-04-06 15:00:00|112.3|112.22|111.92|111.84|112.3|112.24|111.7|111.62|3200317
1617782400000|2021-04-07 08:00:00|113.54|113.44|112.94|112.84|113.82|113.76|112.72|112.66|4448480
1617786000000|2021-04-07 09:00:00|112.9|112.86|112.82|112.78|113.02|112.98|112.62|112.58|3602321
1617789600000|2021-04-07 10:00:00|112.8|112.76|112.76|112.7|113.1|113.08|112.64|112.6|2898815
1617793200000|2021-04-07 11:00:00|112.74|112.68|112.28|112.22|112.8|112.76|112.26|112.2|1697962
1617796800000|2021-04-07 12:00:00|112.3|112.2|112.38|112.32|112.42|112.38|112.04|112|2318206
1617800400000|2021-04-07 13:00:00|112.4|112.34|112.26|112.2|112.44|112.4|112.14|112.12|3910445
1617804000000|2021-04-07 14:00:00|112.24|112.18|111.86|111.84|112.42|112.38|111.72|111.64|4820081
1617807600000|2021-04-07 15:00:00|111.84|111.82|112.16|112.1|112.22|112.18|111.6|111.54|2573616
1617868800000|2021-04-08 08:00:00|110.62|110.52|111.04|111|111.36|111.26|110.38|110.3|3055697
1617872400000|2021-04-08 09:00:00|111.02|110.96|110.92|110.86|111.18|111.12|110.72|110.64|1195180
1617876000000|2021-04-08 10:00:00|110.94|110.88|110.8|110.74|111.42|111.36|110.58|110.52|1467164
1617879600000|2021-04-08 11:00:00|110.82|110.76|110.68|110.6|111.08|111.04|110.42|110.36|1978712
1617883200000|2021-04-08 12:00:00|110.66|110.62|110.04|109.98|110.82|110.78|109.74|109.68|3394787
1617886800000|2021-04-08 13:00:00|110.02|109.96|108.9|108.84|110.12|110.04|108.62|108.56|3794518
1617890400000|2021-04-08 14:00:00|108.92|108.86|110.56|110.48|110.7|110.64|108.74|108.7|4449050
1617894000000|2021-04-08 15:00:00|110.54|110.46|111|110.92|111.2|111.18|110.42|110.4|2242929
1617955200000|2021-04-09 08:00:00|112.92|112.84|113.48|113.42|113.64|113.54|112.26|112.2|3535166
1617958800000|2021-04-09 09:00:00|113.5|113.44|113.02|112.98|113.64|113.56|112.7|112.64|2497748
1617962400000|2021-04-09 10:00:00|113.04|113|111.6|111.52|113.06|113.04|111.56|111.5|3398488
1617966000000|2021-04-09 11:00:00|111.56|111.5|111.76|111.72|112.18|112.1|111.26|111.22|1950808
1617969600000|2021-04-09 12:00:00|111.78|111.74|110.86|110.8|111.88|111.84|110.86|110.78|2193719
1617973200000|2021-04-09 13:00:00|110.84|110.78|111.78|111.7|111.8|111.7|110.54|110.5|3602704
1617976800000|2021-04-09 14:00:00|111.8|111.72|111.88|111.84|111.98|111.92|111.28|111.2|2589121
1617980400000|2021-04-09 15:00:00|111.9|111.86|112.04|111.92|112.58|112.54|111.84|111.8|2538426
1618214400000|2021-04-12 08:00:00|110.58|110.56|110.28|110.24|110.64|110.58|109.78|109.72|2583369
1618218000000|2021-04-12 09:00:00|110.32|110.22|110.5|110.42|111.12|111|109.94|109.92|1462706
1618221600000|2021-04-12 10:00:00|110.48|110.4|110.2|110.14|110.68|110.62|110|109.96|1111032
1618225200000|2021-04-12 11:00:00|110.22|110.16|110.04|109.98|110.42|110.34|109.84|109.78|1548723
1618228800000|2021-04-12 12:00:00|110.02|109.96|109.96|109.92|110.38|110.34|109.68|109.64|1933159
1618232400000|2021-04-12 13:00:00|109.98|109.94|108.3|108.24|110.18|110.16|108.14|108.1|4780855
1618236000000|2021-04-12 14:00:00|108.28|108.22|108.24|108.2|108.74|108.7|106.88|106.8|7334038
1618239600000|2021-04-12 15:00:00|108.26|108.22|108.48|108.46|108.62|108.56|107.84|107.8|3115925
1618297200000|2021-04-13 07:00:00|108.2|108.06|108.08|108.02|110|109.4|107.2|107.12|4043601
1618300800000|2021-04-13 08:00:00|108.12|108.04|108.64|108.6|109.12|109.04|107.8|107.72|2241395
1618304400000|2021-04-13 09:00:00|108.66|108.62|109.96|109.88|109.98|109.88|108.66|108.62|2145558
1618308000000|2021-04-13 10:00:00|109.94|109.86|109.38|109.32|109.94|109.9|109.2|109.14|740190
1618311600000|2021-04-13 11:00:00|109.4|109.34|108.32|108.26|109.44|109.36|107.92|107.82|2408589
1618315200000|2021-04-13 12:00:00|108.34|108.3|107.82|107.76|108.46|108.36|107.68|107.62|1988151
1618318800000|2021-04-13 13:00:00|107.84|107.78|106.9|106.86|107.98|107.92|106.12|106.02|3974453
1618322400000|2021-04-13 14:00:00|106.92|106.88|107.8|107.76|108|107.96|106.68|106.62|2139740
1618326000000|2021-04-13 15:00:00|107.82|107.78|107.96|107.9|108.06|108.02|107.62|107.54|1353916
1618383600000|2021-04-14 07:00:00|107.6|107.4|107.52|107.44|108.24|108.2|107.08|106.9|3375552
1618387200000|2021-04-14 08:00:00|107.54|107.46|107.7|107.64|108.06|108.02|107.3|107.24|1472594
1618390800000|2021-04-14 09:00:00|107.72|107.66|108|107.94|108.04|108|107.64|107.58|1190030
1618394400000|2021-04-14 10:00:00|107.98|107.96|107.7|107.64|108.02|108|107.32|107.3|1118766
1618398000000|2021-04-14 11:00:00|107.68|107.62|108.1|108.04|108.26|108.22|107.38|107.3|1402878
1618401600000|2021-04-14 12:00:00|108.12|108.06|107.6|107.58|108.26|108.22|107.48|107.42|1073345
1618405200000|2021-04-14 13:00:00|107.58|107.54|108.44|108.36|108.8|108.74|107.58|107.54|2943542
1618408800000|2021-04-14 14:00:00|108.42|108.34|108.2|108.14|108.94|108.88|107.76|107.72|3532039
1618412400000|2021-04-14 15:00:00|108.18|108.16|107.58|107.52|108.2|108.16|107.54|107.5|2246706
1618470000000|2021-04-15 07:00:00|108.72|108.22|108.1|108.06|109.9|109.84|107.8|107.74|5639398
1618473600000|2021-04-15 08:00:00|108.12|108.04|107.64|107.56|108.28|108.22|107.4|107.3|2133616
1618477200000|2021-04-15 09:00:00|107.66|107.58|107.04|107|107.68|107.62|106.96|106.9|2256784
1618480800000|2021-04-15 10:00:00|107.06|107.02|107.14|107.08|107.24|107.22|106.88|106.8|1955817
1618484400000|2021-04-15 11:00:00|107.12|107.06|107.12|107.06|107.22|107.2|106.64|106.6|1561647
1618488000000|2021-04-15 12:00:00|107.14|107.08|108.64|108.58|108.74|108.68|107|106.94|2322801
1618491600000|2021-04-15 13:00:00|108.62|108.56|107.68|107.62|108.62|108.56|107.08|107.04|3448485
1618495200000|2021-04-15 14:00:00|107.7|107.64|107.12|107.1|107.78|107.74|106.86|106.82|4038067
1618498800000|2021-04-15 15:00:00|107.1|107.08|107.04|106.98|107.12|107.08|106.62|106.58|3654635
1618556400000|2021-04-16 07:00:00|107.94|107.26|106.46|106.38|107.96|107.66|106.36|106.3|5564330
1618560000000|2021-04-16 08:00:00|106.48|106.36|107|106.96|107.3|107.24|106.38|106.3|1856549
1618563600000|2021-04-16 09:00:00|107.02|106.94|107.2|107.12|108.2|108.16|106.9|106.86|2996670
1618567200000|2021-04-16 10:00:00|107.22|107.14|106.22|106.16|107.22|107.14|106.14|106.1|2067178
1618570800000|2021-04-16 11:00:00|106.2|106.14|106.24|106.2|106.3|106.26|105.98|105.9|3538521
1618574400000|2021-04-16 12:00:00|106.22|106.16|106.62|106.58|106.72|106.7|105.92|105.9|1573515
1618578000000|2021-04-16 13:00:00|106.6|106.56|105.6|105.54|106.62|106.58|105.52|105.48|3562830
1618581600000|2021-04-16 14:00:00|105.62|105.56|105.36|105.32|105.8|105.78|105|104.98|6406235
1618585200000|2021-04-16 15:00:00|105.34|105.34|104.56|104.46|105.54|105.5|104.38|104.3|5144796
1618815600000|2021-04-19 07:00:00|106.06|105.64|106.38|106.28|106.78|106.66|104.92|104.8|5774223
1618819200000|2021-04-19 08:00:00|106.4|106.3|106.1|106.04|106.66|106.58|105.7|105.58|1592162
1618822800000|2021-04-19 09:00:00|106.08|106|105.9|105.86|106.16|106.1|105.42|105.34|1014051
1618826400000|2021-04-19 10:00:00|105.92|105.88|106.42|106.38|106.46|106.4|105.8|105.76|1220856
1618830000000|2021-04-19 11:00:00|106.4|106.34|105.94|105.9|106.82|106.74|105.94|105.9|1768624
1618833600000|2021-04-19 12:00:00|105.92|105.88|106.52|106.5|106.58|106.52|105.82|105.76|1174573
1618837200000|2021-04-19 13:00:00|106.54|106.48|105.84|105.8|106.62|106.58|105.4|105.36|2693207
1618840800000|2021-04-19 14:00:00|105.82|105.78|104.8|104.74|105.84|105.78|104.62|104.56|3204434
1618844400000|2021-04-19 15:00:00|104.82|104.72|105.26|105.24|105.4|105.34|104.74|104.7|1541506
1618902000000|2021-04-20 07:00:00|104.88|104.32|104|103.98|105.78|105.54|103.96|103.9|3758430
1618905600000|2021-04-20 08:00:00|103.98|103.96|102.96|102.9|104.06|104.02|102.76|102.7|6439090
1618909200000|2021-04-20 09:00:00|103|102.92|102.76|102.7|103.18|103.14|101.82|101.76|6057476
1618912800000|2021-04-20 10:00:00|102.74|102.68|101.44|101.36|102.76|102.74|100.92|100.88|6195070
1618916400000|2021-04-20 11:00:00|101.46|101.38|100.96|100.88|101.56|101.5|100.54|100.46|6579305
1618920000000|2021-04-20 12:00:00|100.94|100.86|102.84|102.78|102.92|102.86|100.76|100.7|5244791
1618923600000|2021-04-20 13:00:00|102.82|102.8|101.42|101.36|102.84|102.82|101.2|101.12|3667293
1618927200000|2021-04-20 14:00:00|101.4|101.34|100.28|100.22|101.56|101.48|99.69|99.61|8816020
1618930800000|2021-04-20 15:00:00|100.3|100.24|99.98|99.88|100.58|100.54|99.59|99.5|8315464
1618988400000|2021-04-21 07:00:00|100.38|100.36|101.06|101|101.98|101.94|99.46|99.28|7698597
1618992000000|2021-04-21 08:00:00|101.04|100.96|99.81|99.77|101.28|101.2|99.64|99.6|3822028
1618995600000|2021-04-21 09:00:00|99.84|99.78|99.31|99.25|100.2|100.14|99.25|99.2|2742647
1618999200000|2021-04-21 10:00:00|99.32|99.26|100.58|100.54|100.6|100.54|99.29|99.22|3659019
1619002800000|2021-04-21 11:00:00|100.6|100.56|99.53|99.5|100.72|100.64|99.53|99.5|1852957
1619006400000|2021-04-21 12:00:00|99.52|99.49|98.82|98.76|99.52|99.49|98.81|98.75|3495059
1619010000000|2021-04-21 13:00:00|98.84|98.78|98.3|98.23|98.98|98.94|96.52|96.5|10022601
1619013600000|2021-04-21 14:00:00|98.34|98.25|99.76|99.69|100.14|100.08|98.34|98.25|5143728
1619017200000|2021-04-21 15:00:00|99.78|99.77|100.04|99.94|100.26|100.18|99.69|99.62|3870698
1619074800000|2021-04-22 07:00:00|101.74|100.36|100.96|100.86|101.74|101.48|100.2|100.1|7945309
1619078400000|2021-04-22 08:00:00|100.94|100.84|102.06|102.04|102.38|102.28|100.86|100.76|3474275
1619082000000|2021-04-22 09:00:00|102.1|102.02|102.34|102.26|102.64|102.6|101.36|101.3|1601026
1619085600000|2021-04-22 10:00:00|102.32|102.22|101.22|101.16|102.48|102.42|101.18|101.1|1839415
1619089200000|2021-04-22 11:00:00|101.24|101.18|101.22|101.18|101.78|101.68|100.92|100.88|1237519
1619092800000|2021-04-22 12:00:00|101.24|101.2|101.4|101.36|101.98|101.92|101.2|101.14|2000019
1619096400000|2021-04-22 13:00:00|101.36|101.34|101.68|101.64|101.86|101.82|101.12|101.1|4613380
1619100000000|2021-04-22 14:00:00|101.66|101.62|102.04|102|102.3|102.28|101.44|101.4|2659530
1619103600000|2021-04-22 15:00:00|102.02|101.98|102.88|102.82|102.9|102.84|101.86|101.8|2367694
1619161200000|2021-04-23 07:00:00|101.4|101.04|100.96|100.9|102|101.88|100.42|100.32|4115081
1619164800000|2021-04-23 08:00:00|100.98|100.92|101.54|101.48|101.86|101.8|100.4|100.34|2216139
1619168400000|2021-04-23 09:00:00|101.52|101.44|100.82|100.76|101.66|101.62|100.7|100.66|1230604
1619172000000|2021-04-23 10:00:00|100.8|100.74|101.62|101.58|101.74|101.72|100.78|100.74|1076741
1619175600000|2021-04-23 11:00:00|101.64|101.6|101.04|100.98|102.3|102.04|99.38|99.3|6549596
1619179200000|2021-04-23 12:00:00|101.06|101|100.52|100.46|101.16|101.12|100.3|100.26|3263331
1619182800000|2021-04-23 13:00:00|100.54|100.48|101.28|101.22|101.28|101.24|100.2|100.12|1753113
1619186400000|2021-04-23 14:00:00|101.26|101.24|101.9|101.86|102|101.98|101|100.92|5808180
1619190000000|2021-04-23 15:00:00|101.92|101.88|101.68|101.66|102.2|102.14|101.44|101.38|1451890
1619420400000|2021-04-26 07:00:00|102.5|102.16|106.5|106.42|106.58|106.52|102.42|102.14|7814679
1619424000000|2021-04-26 08:00:00|106.52|106.46|105.96|105.88|106.8|106.72|105.12|105.08|5341765
1619427600000|2021-04-26 09:00:00|105.94|105.86|105.98|105.94|106.84|106.78|105.74|105.68|3686430
1619431200000|2021-04-26 10:00:00|105.96|105.92|105.86|105.82|106.28|106.2|105.52|105.5|1666993
1619434800000|2021-04-26 11:00:00|105.84|105.8|105.84|105.8|106.22|106.16|105.62|105.58|1233099
1619438400000|2021-04-26 12:00:00|105.86|105.82|106.56|106.5|106.88|106.84|105.76|105.72|1861653
1619442000000|2021-04-26 13:00:00|106.54|106.48|106.5|106.42|107.44|107.34|106.06|106|4493079
1619445600000|2021-04-26 14:00:00|106.52|106.44|106.86|106.82|107.44|107.38|106.32|106.24|3768947
1619449200000|2021-04-26 15:00:00|106.84|106.8|107.72|107.64|107.84|107.78|106.84|106.8|2923231
1619506800000|2021-04-27 07:00:00|107.52|107.1|104.22|104.18|107.86|107.42|104.1|104.06|6620213
1619510400000|2021-04-27 08:00:00|104.24|104.2|104.26|104.22|104.82|104.8|103.72|103.66|3797435
1619514000000|2021-04-27 09:00:00|104.22|104.2|104.16|104.1|105.1|105.02|103.56|103.5|3185090
1619517600000|2021-04-27 10:00:00|104.14|104.08|103.98|103.9|104.38|104.34|103.82|103.78|1679575
1619521200000|2021-04-27 11:00:00|104|103.92|104.26|104.2|104.48|104.42|103.54|103.5|2159428
1619524800000|2021-04-27 12:00:00|104.24|104.22|104.1|104.04|104.44|104.38|103.7|103.66|2005400
1619528400000|2021-04-27 13:00:00|104.12|104.08|104.56|104.52|105.22|105.16|103.68|103.62|5551131
1619532000000|2021-04-27 14:00:00|104.54|104.5|103.72|103.7|104.92|104.88|103.54|103.5|3562938
1619535600000|2021-04-27 15:00:00|103.74|103.68|103.28|103.2|103.98|103.96|103.26|103.14|2726997
1619593200000|2021-04-28 07:00:00|102.9|102.12|103.5|103.42|104.24|104.08|101.44|101.3|5780298
1619596800000|2021-04-28 08:00:00|103.48|103.4|104.1|104.06|104.54|104.44|103.16|103.12|2552017
1619600400000|2021-04-28 09:00:00|104.12|104.08|104.26|104.22|104.4|104.38|103.5|103.44|1637870
1619604000000|2021-04-28 10:00:00|104.28|104.24|103.82|103.76|104.48|104.4|103.8|103.74|1946818
1619607600000|2021-04-28 11:00:00|103.8|103.74|102.84|102.8|103.92|103.86|102.84|102.78|1919336
1619611200000|2021-04-28 12:00:00|102.8|102.78|102.92|102.88|103.26|103.16|102.58|102.52|1545571
1619614800000|2021-04-28 13:00:00|102.94|102.9|102.26|102.2|103.58|103.54|102.24|102.2|2632728
1619618400000|2021-04-28 14:00:00|102.28|102.22|103.02|102.96|103.28|103.22|101.92|101.88|3734712
1619622000000|2021-04-28 15:00:00|103|102.94|103.06|103.04|103.56|103.48|102.98|102.94|1922644
1619679600000|2021-04-29 07:00:00|103.5|103.16|103.32|103.28|104.8|104.56|103.08|103|3077899
1619683200000|2021-04-29 08:00:00|103.34|103.3|103.9|103.84|104.34|104.28|103.34|103.28|2282445
1619686800000|2021-04-29 09:00:00|103.92|103.86|103.98|103.92|104.3|104.24|103.3|103.26|1970556
1619690400000|2021-04-29 10:00:00|103.96|103.9|103.2|103.16|104.24|104.18|103.04|103|1611949
1619694000000|2021-04-29 11:00:00|103.22|103.2|103.18|103.12|103.56|103.46|103.04|103|1115057
1619697600000|2021-04-29 12:00:00|103.16|103.14|102.48|102.4|103.42|103.4|101.48|101.44|3156538
1619701200000|2021-04-29 13:00:00|102.5|102.42|102.32|102.3|103.24|103.2|102.3|102.24|2189430
1619704800000|2021-04-29 14:00:00|102.38|102.28|101.94|101.9|102.44|102.38|100.98|100.9|5000541
1619708400000|2021-04-29 15:00:00|101.92|101.88|102.1|102|102.62|102.54|101.82|101.78|1449433
1619766000000|2021-04-30 07:00:00|102.6|102.24|102.68|102.6|104|103.34|101.46|101.32|3385874
1619769600000|2021-04-30 08:00:00|102.66|102.62|103.1|103.04|103.7|103.62|101.9|101.86|1747788
1619773200000|2021-04-30 09:00:00|103.12|103.06|103.54|103.5|103.86|103.82|103.02|102.94|2071373
1619776800000|2021-04-30 10:00:00|103.52|103.48|103.74|103.7|103.96|103.9|103.3|103.24|1851032
1619780400000|2021-04-30 11:00:00|103.72|103.68|104.06|103.98|104.28|104.26|103.64|103.6|2221494
1619784000000|2021-04-30 12:00:00|104.04|104|104.72|104.66|104.76|104.68|103.82|103.78|2518769
1619787600000|2021-04-30 13:00:00|104.7|104.64|105.32|105.28|105.5|105.46|103.98|103.92|3836499
1619791200000|2021-04-30 14:00:00|105.3|105.26|104.62|104.6|105.36|105.28|103.76|103.7|2268245
1619794800000|2021-04-30 15:00:00|104.64|104.56|104.4|104.36|104.64|104.62|104.14|104.1|1223707
1620111600000|2021-05-04 07:00:00|105.22|104.94|106.18|106.12|106.52|106.5|104.46|104.3|7755168
1620115200000|2021-05-04 08:00:00|106.16|106.14|104.62|104.58|106.64|106.62|104.62|104.58|4176109
1620118800000|2021-05-04 09:00:00|104.6|104.54|104.32|104.22|105.02|104.92|103.66|103.58|3347879
1620122400000|2021-05-04 10:00:00|104.3|104.24|104.44|104.36|104.64|104.56|103.86|103.84|2577741
1620126000000|2021-05-04 11:00:00|104.42|104.34|103.32|103.24|104.42|104.36|102.94|102.84|3270367
1620129600000|2021-05-04 12:00:00|103.34|103.26|101.72|101.64|103.42|103.34|101.72|101.64|5277892
1620133200000|2021-05-04 13:00:00|101.7|101.62|101.14|101.08|102.6|102.56|100.9|100.84|6996751
1620136800000|2021-05-04 14:00:00|101.18|101.1|101.26|101.2|102.42|102.34|100.56|100.5|7269045
1620140400000|2021-05-04 15:00:00|101.24|101.18|101.3|101.24|101.56|101.5|101.04|101|4015281
1620198000000|2021-05-05 07:00:00|102.58|102.04|102.62|102.56|103.36|103.12|101.94|101.86|3662333
1620201600000|2021-05-05 08:00:00|102.64|102.58|101.7|101.64|102.72|102.66|101.5|101.48|2640052
1620205200000|2021-05-05 09:00:00|101.68|101.66|101.72|101.66|102.34|102.28|101.52|101.44|2043103
1620208800000|2021-05-05 10:00:00|101.7|101.68|100.78|100.74|101.74|101.7|100.66|100.6|4354225
1620212400000|2021-05-05 11:00:00|100.8|100.78|101.36|101.3|101.6|101.58|100.68|100.64|2669367
1620216000000|2021-05-05 12:00:00|101.38|101.32|101.3|101.22|101.56|101.5|100.72|100.68|1741309
1620219600000|2021-05-05 13:00:00|101.32|101.24|101.06|101.02|101.56|101.5|100.74|100.72|2325418
1620223200000|2021-05-05 14:00:00|101.04|101.04|101.2|101.16|101.36|101.3|100.66|100.62|3294360
1620226800000|2021-05-05 15:00:00|101.22|101.18|102.02|101.92|102.16|102.08|101.06|101.04|1918679
1620284400000|2021-05-06 07:00:00|102.96|102.2|103.82|103.78|104.2|104.16|102|101.8|6793718
1620288000000|2021-05-06 08:00:00|103.8|103.76|103.44|103.38|104.32|104.24|103.28|103.22|3436808
1620291600000|2021-05-06 09:00:00|103.42|103.34|102.44|102.4|103.8|103.72|102.06|102|3167728
1620295200000|2021-05-06 10:00:00|102.42|102.36|103.26|103.24|103.54|103.46|102.2|102.14|1185374
1620298800000|2021-05-06 11:00:00|103.24|103.2|103.68|103.62|103.88|103.82|102.92|102.86|1379682
1620302400000|2021-05-06 12:00:00|103.7|103.64|103.66|103.62|104.06|103.98|103.6|103.56|1452254
1620306000000|2021-05-06 13:00:00|103.64|103.6|102.76|102.72|104.38|104.3|102.62|102.52|3625329
1620309600000|2021-05-06 14:00:00|102.74|102.7|103.22|103.16|103.72|103.66|102.32|102.26|2905250
1620313200000|2021-05-06 15:00:00|103.2|103.18|103.28|103.24|103.72|103.64|103.12|103.08|2601146
1620370800000|2021-05-07 07:00:00|105.1|104.84|105.68|105.6|106.4|106.38|104.14|104|9495442
1620374400000|2021-05-07 08:00:00|105.66|105.56|106|105.94|106.38|106.34|105.12|105.02|2693986
1620378000000|2021-05-07 09:00:00|106.02|105.96|105.9|105.86|106.1|106.06|105.32|105.24|1876055
1620381600000|2021-05-07 10:00:00|105.92|105.88|106.84|106.8|106.88|106.8|105.88|105.84|2854000
1620385200000|2021-05-07 11:00:00|106.8|106.78|106.74|106.68|106.88|106.78|105.88|105.8|1816692
1620388800000|2021-05-07 12:00:00|106.72|106.7|105.82|105.74|106.74|106.7|105.48|105.4|1757592
1620392400000|2021-05-07 13:00:00|105.84|105.76|105.9|105.84|106.36|106.28|105.14|105.06|2458263
1620396000000|2021-05-07 14:00:00|105.94|105.86|106.68|106.64|106.76|106.7|105.6|105.56|2769598
1620399600000|2021-05-07 15:00:00|106.66|106.62|106.52|106.46|106.76|106.74|106.4|106.34|2881388
1620630000000|2021-05-10 07:00:00|107.18|107|105.98|105.9|107.98|107.8|105.24|105.12|5409270
1620633600000|2021-05-10 08:00:00|105.96|105.88|106.1|106.06|106.46|106.38|105.62|105.54|1856505
1620637200000|2021-05-10 09:00:00|106.12|106.1|106.94|106.88|106.98|106.9|106.02|105.98|1601357
1620640800000|2021-05-10 10:00:00|106.92|106.86|107.16|107.08|107.5|107.38|106.74|106.66|1842388
1620644400000|2021-05-10 11:00:00|107.14|107.1|107.3|107.22|107.56|107.5|106.94|106.88|1847719
1620648000000|2021-05-10 12:00:00|107.28|107.2|108.3|108.22|108.32|108.28|107.24|107.2|2937447
1620651600000|2021-05-10 13:00:00|108.32|108.24|108.66|108.58|108.78|108.66|107.76|107.7|4907158
1620655200000|2021-05-10 14:00:00|108.64|108.56|109.28|109.22|109.68|109.58|108.42|108.32|7009230
1620658800000|2021-05-10 15:00:00|109.26|109.2|109.88|109.8|110.42|110.38|109.16|109.14|5153409
1620716400000|2021-05-11 07:00:00|107.96|107.72|106.24|106.18|108.52|108.24|105.66|105.6|7804388
1620720000000|2021-05-11 08:00:00|106.22|106.16|105.04|104.98|106.22|106.16|104.98|104.82|5821352
1620723600000|2021-05-11 09:00:00|105.06|105|105.06|105.02|105.32|105.28|104.44|104.4|4795312
1620727200000|2021-05-11 10:00:00|105.04|105|104.46|104.4|105.12|105.1|104.14|104.1|4314739
1620730800000|2021-05-11 11:00:00|104.44|104.38|103.78|103.7|104.62|104.56|103.64|103.6|4469370
1620734400000|2021-05-11 12:00:00|103.8|103.8|102.68|102.6|103.86|103.82|102.66|102.6|4363100
1620738000000|2021-05-11 13:00:00|102.66|102.58|104.7|104.62|104.7|104.62|102.16|102.1|7761215
1620741600000|2021-05-11 14:00:00|104.74|104.66|103.64|103.58|105.06|105|103|102.96|5510600
1620745200000|2021-05-11 15:00:00|103.62|103.56|104.4|104.34|104.46|104.42|103.32|103.26|4193629
1620802800000|2021-05-12 07:00:00|105.82|105.5|105.28|105.2|105.82|105.5|103.96|103.82|2913077
1620806400000|2021-05-12 08:00:00|105.32|105.22|105.32|105.22|105.54|105.5|104.86|104.76|1957417
1620810000000|2021-05-12 09:00:00|105.24|105.24|105.8|105.72|105.96|105.86|105.2|105.08|1379455
1620813600000|2021-05-12 10:00:00|105.78|105.7|105.32|105.2|106.42|106.38|105.3|105.16|1638700
1620817200000|2021-05-12 11:00:00|105.26|105.18|104.8|104.74|105.56|105.46|104.78|104.66|1420106
1620820800000|2021-05-12 12:00:00|104.78|104.72|105.98|105.92|106.2|106.12|104.76|104.62|1942814
1620824400000|2021-05-12 13:00:00|106.02|105.94|105.92|105.86|106.46|106.38|105.12|105.06|1773784
1620828000000|2021-05-12 14:00:00|105.9|105.84|105.18|105.12|106.2|106.16|105.14|105.08|1425111
1620831600000|2021-05-12 15:00:00|105.16|105.1|104.76|104.7|105.64|105.56|104.76|104.7|1190736
1620889200000|2021-05-13 07:00:00|103.44|103|102.86|102.74|104.7|104.38|102.7|102.5|4667655
1620892800000|2021-05-13 08:00:00|102.84|102.7|101.68|101.54|102.84|102.74|100.74|100.52|6701106
1620896400000|2021-05-13 09:00:00|101.74|101.58|103.8|103.72|104.18|104.06|101.74|101.58|3378105
1620900000000|2021-05-13 10:00:00|103.82|103.74|104.38|104.26|104.7|104.58|103.66|103.56|2460762
1620903600000|2021-05-13 11:00:00|104.36|104.2|105.38|105.26|105.6|105.56|104.28|104.18|1564356
1620907200000|2021-05-13 12:00:00|105.36|105.24|104.18|104.08|105.4|105.3|104.08|104|1932612
1620910800000|2021-05-13 13:00:00|104.2|104.1|105.58|105.5|105.7|105.58|104.2|104.1|3207081
1620914400000|2021-05-13 14:00:00|105.62|105.52|105.1|105.04|105.96|105.86|104.92|104.86|1882964
1620918000000|2021-05-13 15:00:00|105.08|105.02|104.26|104.14|105.14|105.08|104.2|104.08|1516458
1620975600000|2021-05-14 07:00:00|105.48|105.04|102.9|102.8|105.82|105.4|102.72|102.66|2799366
1620979200000|2021-05-14 08:00:00|102.88|102.78|102.86|102.78|103.26|103.16|102.5|102.4|2614036
1620982800000|2021-05-14 09:00:00|102.88|102.8|103.52|103.48|103.68|103.62|102.84|102.76|1738409
1620986400000|2021-05-14 10:00:00|103.54|103.5|103.5|103.44|104.1|104.04|103.42|103.38|955430
1620990000000|2021-05-14 11:00:00|103.48|103.42|103.58|103.52|103.76|103.66|103.36|103.3|951070
1620993600000|2021-05-14 12:00:00|103.6|103.54|105.12|105.02|105.24|105.18|103.58|103.5|1740396
1620997200000|2021-05-14 13:00:00|105.14|105.04|105.98|105.9|106.1|106.04|104.74|104.68|2462590
1621000800000|2021-05-14 14:00:00|106.02|105.94|107.04|106.98|107.46|107.36|105.62|105.58|6978519
1621004400000|2021-05-14 15:00:00|107.02|107|107.52|107.44|107.7|107.66|107.02|106.98|4512197
1621234800000|2021-05-17 07:00:00|107.76|107.52|104.18|104.1|108.7|108.5|103.8|103.64|4597183
1621238400000|2021-05-17 08:00:00|104.16|104.08|104.72|104.64|105.02|104.94|104.14|104.04|1778722
1621242000000|2021-05-17 09:00:00|104.7|104.66|104.44|104.36|104.94|104.86|104.1|104|1039192
1621245600000|2021-05-17 10:00:00|104.42|104.34|103.98|103.88|104.42|104.34|103.68|103.6|2407223
1621249200000|2021-05-17 11:00:00|104|103.9|103.56|103.5|104.36|104.34|103.52|103.5|2569566
1621252800000|2021-05-17 12:00:00|103.54|103.48|103.28|103.2|103.62|103.56|103.2|103.14|3283585
1621256400000|2021-05-17 13:00:00|103.3|103.22|102.96|102.92|104.42|104.38|102.68|102.6|7043066
1621260000000|2021-05-17 14:00:00|102.94|102.9|103.48|103.44|103.74|103.68|102.56|102.5|5058654
1621263600000|2021-05-17 15:00:00|103.46|103.42|103.16|103.1|103.6|103.58|102.84|102.8|3368556
1621321200000|2021-05-18 07:00:00|105|104.82|104.22|104.16|105.1|104.9|103.68|103.5|3650524
1621324800000|2021-05-18 08:00:00|104.2|104.12|103.94|103.9|104.44|104.34|103.6|103.52|1360709
1621328400000|2021-05-18 09:00:00|103.96|103.92|103.44|103.38|104.38|104.34|103.4|103.32|1359948
1621332000000|2021-05-18 10:00:00|103.46|103.4|103.02|102.98|103.82|103.76|102.9|102.84|1293420
1621335600000|2021-05-18 11:00:00|103|102.96|101.98|101.92|103.14|103.06|101.94|101.9|3134245
1621339200000|2021-05-18 12:00:00|102|101.94|102.74|102.7|102.96|102.92|101.86|101.84|3451962
1621342800000|2021-05-18 13:00:00|102.72|102.72|102.48|102.42|102.74|102.72|101.86|101.82|3455449
1621346400000|2021-05-18 14:00:00|102.46|102.4|102.64|102.6|103.14|103.08|102.36|102.3|2790893
1621350000000|2021-05-18 15:00:00|102.62|102.58|102.8|102.76|103|102.94|102.5|102.44|1443429
1621407600000|2021-05-19 07:00:00|101.7|101.24|101.74|101.66|103.08|102.98|100.36|100.2|5459337
1621411200000|2021-05-19 08:00:00|101.72|101.64|101.14|101.1|102.34|102.28|101.14|101.1|2585118
1621414800000|2021-05-19 09:00:00|101.16|101.12|102.28|102.22|102.48|102.38|101|100.94|3235207
1621418400000|2021-05-19 10:00:00|102.3|102.24|101.44|101.4|102.3|102.24|101.08|101|2067622
1621422000000|2021-05-19 11:00:00|101.42|101.36|100.2|100.12|101.54|101.42|100.02|99.9|4685757
1621425600000|2021-05-19 12:00:00|100.18|100.14|100.58|100.52|101.86|101.78|100.18|100.12|2943115
1621429200000|2021-05-19 13:00:00|100.6|100.54|100.72|100.66|101.54|101.44|100.2|100.12|3909163
1621432800000|2021-05-19 14:00:00|100.78|100.7|102.86|102.78|103.22|103.16|100.16|100.1|4711757
1621436400000|2021-05-19 15:00:00|102.84|102.8|103.56|103.42|103.68|103.64|102.82|102.76|2702695
1621494000000|2021-05-20 07:00:00|104.6|103.96|102.58|102.52|105|104.44|102.14|102.06|2263531
1621497600000|2021-05-20 08:00:00|102.56|102.5|101.02|100.96|102.56|102.52|100.74|100.7|3246738
1621501200000|2021-05-20 09:00:00|101|100.94|100.92|100.88|101.64|101.6|100.58|100.5|3273675
1621504800000|2021-05-20 10:00:00|100.94|100.9|101.94|101.88|101.96|101.94|100.94|100.9|1571537
1621508400000|2021-05-20 11:00:00|101.96|101.9|102|101.94|102.22|102.14|101.74|101.7|957554
1621512000000|2021-05-20 12:00:00|101.98|101.92|101.32|101.26|102.1|102.04|101.3|101.22|1309114
1621515600000|2021-05-20 13:00:00|101.34|101.3|101.94|101.86|101.96|101.92|100.9|100.86|3868033
1621519200000|2021-05-20 14:00:00|101.92|101.88|103.12|103.08|103.24|103.2|101.36|101.28|3550318
1621522800000|2021-05-20 15:00:00|103.1|103.06|103.14|103.06|103.6|103.56|102.92|102.84|3209004
1621580400000|2021-05-21 07:00:00|103.26|103.18|103.02|102.96|104.06|104|102.62|102.56|2801492
1621584000000|2021-05-21 08:00:00|103|102.98|103.24|103.18|103.48|103.4|102.6|102.52|1518730
1621587600000|2021-05-21 09:00:00|103.26|103.2|103|102.96|103.84|103.78|102.18|102.1|2195042
1621591200000|2021-05-21 10:00:00|103.02|102.98|102.58|102.56|103.2|103.16|102.54|102.5|908269
1621594800000|2021-05-21 11:00:00|102.6|102.58|102.82|102.78|102.86|102.84|102.22|102.18|1003592
1621598400000|2021-05-21 12:00:00|102.8|102.76|102.98|102.94|103.14|103.1|102.7|102.64|725180
1621602000000|2021-05-21 13:00:00|102.96|102.92|103.92|103.86|104.06|104.02|102.8|102.76|4956949
1621605600000|2021-05-21 14:00:00|103.94|103.84|105.26|105.2|105.3|105.24|103.54|103.5|8476417
1621609200000|2021-05-21 15:00:00|105.24|105.18|105.12|105.04|105.28|105.22|104.64|104.62|4262618
1621839600000|2021-05-24 07:00:00|104.94|104.52|105.38|105.28|105.64|105.56|104.2|104.08|1907536
1621843200000|2021-05-24 08:00:00|105.36|105.26|105.38|105.3|106|105.92|105.08|105|1908504
1621846800000|2021-05-24 09:00:00|105.4|105.32|105.12|105.06|105.44|105.36|104.6|104.54|1260559
1621850400000|2021-05-24 10:00:00|105.1|105.04|104.94|104.9|105.36|105.28|104.82|104.74|896049
1621854000000|2021-05-24 11:00:00|104.96|104.92|105.06|105|105.34|105.3|104.78|104.74|1241220
1621857600000|2021-05-24 12:00:00|105.08|105.02|104.96|104.92|105.22|105.16|104.92|104.86|1246631
1621861200000|2021-05-24 13:00:00|104.94|104.9|105.12|105.06|105.48|105.4|104.8|104.76|1511225
1621864800000|2021-05-24 14:00:00|105.14|105.08|105.68|105.64|106|105.92|105.12|105.06|2095429
1621868400000|2021-05-24 15:00:00|105.7|105.66|105.66|105.6|105.78|105.74|105.38|105.34|2413701
1621926000000|2021-05-25 07:00:00|106.22|106.1|105.2|105.14|106.36|106.22|105|104.9|2575704
1621929600000|2021-05-25 08:00:00|105.22|105.12|105.9|105.84|106.36|106.3|105.16|105.1|1493773
1621933200000|2021-05-25 09:00:00|105.94|105.86|105.94|105.9|106.2|106.18|105.42|105.36|1218406
1621936800000|2021-05-25 10:00:00|105.96|105.92|105.32|105.28|106.06|106.02|105.28|105.22|835195
1621940400000|2021-05-25 11:00:00|105.3|105.26|105.86|105.82|105.92|105.86|105.3|105.24|819811
1621944000000|2021-05-25 12:00:00|105.88|105.84|106.3|106.22|106.36|106.3|105.72|105.64|4025245
1621947600000|2021-05-25 13:00:00|106.32|106.24|105.96|105.9|106.8|106.74|105.88|105.8|3597357
1621951200000|2021-05-25 14:00:00|105.98|105.92|105.78|105.74|106.2|106.14|105.42|105.38|1948959
1621954800000|2021-05-25 15:00:00|105.82|105.76|105.36|105.3|105.84|105.78|105.24|105.22|1216157
1622012400000|2021-05-26 07:00:00|105.9|105.4|104.56|104.5|105.9|105.46|103.74|103.5|3399237
1622016000000|2021-05-26 08:00:00|104.58|104.52|103.48|103.42|104.78|104.7|103.28|103.22|2840634
1622019600000|2021-05-26 09:00:00|103.5|103.44|103.88|103.82|104.18|104.08|103.44|103.4|1757222
1622023200000|2021-05-26 10:00:00|103.86|103.8|103.84|103.78|104|103.96|103.54|103.5|1119947
1622026800000|2021-05-26 11:00:00|103.86|103.8|103.12|103.08|104.04|104|103.1|103.04|1357655
1622030400000|2021-05-26 12:00:00|103.1|103.06|103.04|102.96|103.38|103.3|102.84|102.74|2568630
1622034000000|2021-05-26 13:00:00|103.06|102.98|102.94|102.88|103.24|103.2|102.6|102.54|3025476
1622037600000|2021-05-26 14:00:00|102.92|102.86|103.52|103.48|103.78|103.66|102.92|102.86|1752030
1622041200000|2021-05-26 15:00:00|103.54|103.44|103.12|103.06|103.54|103.5|102.98|102.92|1581205
1622098800000|2021-05-27 07:00:00|102.96|102.86|106.66|106.58|107.26|107.08|102.32|102.3|10913796
1622102400000|2021-05-27 08:00:00|106.64|106.62|106.26|106.18|107.2|107.16|105.88|105.82|6503458
1622106000000|2021-05-27 09:00:00|106.24|106.2|107.12|107.08|107.4|107.38|105.88|105.82|3582214
1622109600000|2021-05-27 10:00:00|107.08|107.06|107.02|106.94|107.58|107.52|106.7|106.68|4651920
1622113200000|2021-05-27 11:00:00|107|106.92|108.08|108.04|108.3|108.24|106.96|106.92|7500665
1622116800000|2021-05-27 12:00:00|108.1|108.06|108.18|108.1|108.7|108.66|107.6|107.52|4294136
1622120400000|2021-05-27 13:00:00|108.2|108.12|108.16|108.1|109.36|109.26|107.82|107.78|11012300
1622124000000|2021-05-27 14:00:00|108.14|108.08|107.58|107.52|108.52|108.46|107.54|107.52|5704840
1622127600000|2021-05-27 15:00:00|107.6|107.54|107.04|106.9|107.9|107.82|107.04|106.9|2955006
1622185200000|2021-05-28 07:00:00|108.6|108.28|107.02|107|108.68|108.58|106.1|106|3629567
1622188800000|2021-05-28 08:00:00|107.06|106.96|106.98|106.9|107.16|107.08|105.92|105.84|3146195
1622192400000|2021-05-28 09:00:00|106.94|106.88|108.1|108.04|108.12|108.08|106.84|106.78|1408064
1622196000000|2021-05-28 10:00:00|108.08|108.06|108.68|108.6|108.78|108.7|107.78|107.7|1728825
1622199600000|2021-05-28 11:00:00|108.66|108.58|108.28|108.24|108.74|108.66|108.28|108.22|1865549
1622203200000|2021-05-28 12:00:00|108.3|108.22|108.5|108.48|109.2|109.16|107.98|107.96|2772819
1622206800000|2021-05-28 13:00:00|108.48|108.46|107.74|107.68|108.7|108.64|107.42|107.38|2008774
1622210400000|2021-05-28 14:00:00|107.76|107.7|107.34|107.28|108|107.92|107.08|107|2323391
1622214000000|2021-05-28 15:00:00|107.36|107.26|107.26|107.2|107.46|107.42|107.06|107|1410038
1622530800000|2021-06-01 07:00:00|106.98|106.54|107.62|107.48|108.28|108.16|106.26|106.18|3800310
1622534400000|2021-06-01 08:00:00|107.6|107.46|106.96|106.9|107.68|107.52|106.7|106.6|1300888
1622538000000|2021-06-01 09:00:00|106.98|106.92|107.44|107.4|107.6|107.54|106.58|106.5|1636046
1622541600000|2021-06-01 10:00:00|107.46|107.42|107.58|107.5|107.94|107.86|107.18|107.14|948715
1622545200000|2021-06-01 11:00:00|107.62|107.52|108.18|108.14|108.28|108.2|107.56|107.46|1094912
1622548800000|2021-06-01 12:00:00|108.16|108.12|109.1|109.04|109.1|109.04|108.1|108.04|1839464
1622552400000|2021-06-01 13:00:00|109|109.02|109.06|109|109.2|109.14|108.28|108.24|2243765
1622556000000|2021-06-01 14:00:00|109.1|109.02|108.98|108.94|109.48|109.38|108.5|108.38|3263457
1622559600000|2021-06-01 15:00:00|108.96|108.92|109.32|109.28|109.4|109.34|108.96|108.9|21129088
1622617200000|2021-06-02 07:00:00|109.38|108.96|111.5|111.44|111.76|111.64|109.2|108.94|6532280
1622620800000|2021-06-02 08:00:00|111.48|111.42|111.32|111.24|112.7|112.56|110.7|110.58|6115674
1622624400000|2021-06-02 09:00:00|111.36|111.26|111.86|111.8|112.36|112.26|111.32|111.2|2436788
1622628000000|2021-06-02 10:00:00|111.84|111.76|110.8|110.72|112.04|111.98|110.66|110.56|1695286
1622631600000|2021-06-02 11:00:00|110.82|110.74|110.82|110.78|111.34|111.22|110.62|110.52|1626649
1622635200000|2021-06-02 12:00:00|110.84|110.8|111.92|111.86|111.94|111.86|110.58|110.54|1500232
1622638800000|2021-06-02 13:00:00|111.94|111.88|111.92|111.86|112.38|112.3|111.34|111.24|5405615
1622642400000|2021-06-02 14:00:00|111.9|111.88|112.04|112.02|112.44|112.42|111.9|111.84|3580598
1622646000000|2021-06-02 15:00:00|112.06|112.04|112.02|111.96|112.54|112.5|111.82|111.76|3133230
1622703600000|2021-06-03 07:00:00|112.46|112.3|111.84|111.76|112.6|112.42|111.24|111.14|4345947
1622707200000|2021-06-03 08:00:00|111.9|111.74|111.7|111.66|112.34|112.28|111.54|111.48|1841122
1622710800000|2021-06-03 09:00:00|111.68|111.62|112.02|111.96|112.36|112.26|111.48|111.4|1552204
1622714400000|2021-06-03 10:00:00|112|111.94|110.88|110.8|112.2|112.16|110.72|110.7|1419127
1622718000000|2021-06-03 11:00:00|110.9|110.82|109.72|109.66|110.96|110.88|109.7|109.64|3571688
1622721600000|2021-06-03 12:00:00|109.7|109.68|110.24|110.2|110.6|110.52|109.4|109.36|2200416
1622725200000|2021-06-03 13:00:00|110.26|110.22|109.92|109.88|110.84|110.8|109.64|109.56|3231988
1622728800000|2021-06-03 14:00:00|109.9|109.86|110.5|110.46|110.74|110.64|109.48|109.44|3667390
1622732400000|2021-06-03 15:00:00|110.48|110.48|110.28|110.22|110.48|110.48|110.04|110|1704955
1622790000000|2021-06-04 07:00:00|109.96|109.52|107.02|106.94|110.78|110.32|106.76|106.6|8393436
1622793600000|2021-06-04 08:00:00|107|106.96|106.54|106.48|107.1|107.02|106.44|106.4|4415265
1622797200000|2021-06-04 09:00:00|106.52|106.46|106.34|106.28|106.78|106.72|105.86|105.8|3203717
1622800800000|2021-06-04 10:00:00|106.32|106.26|107.16|107.1|107.3|107.2|106.12|106.06|2023853
1622804400000|2021-06-04 11:00:00|107.18|107.12|107.08|107.02|107.36|107.3|106.74|106.7|1668396
1622808000000|2021-06-04 12:00:00|107.1|107.08|107.64|107.6|107.66|107.6|106.78|106.66|1164917
1622811600000|2021-06-04 13:00:00|107.66|107.62|108.56|108.54|108.6|108.58|107.56|107.46|2570961
1622815200000|2021-06-04 14:00:00|108.58|108.56|107.92|107.88|108.82|108.78|107.76|107.74|4776533
1622818800000|2021-06-04 15:00:00|107.94|107.9|107.38|107.3|108|107.94|107.16|107.14|2276920
1623049200000|2021-06-07 07:00:00|108.22|108|107.06|106.98|108.3|108.08|105.98|105.9|2755593
1623052800000|2021-06-07 08:00:00|107.04|106.96|107.22|107.14|107.38|107.28|106.72|106.62|740521
1623056400000|2021-06-07 09:00:00|107.24|107.16|107.52|107.46|107.74|107.72|106.76|106.68|1561032
1623060000000|2021-06-07 10:00:00|107.5|107.44|108.14|108.1|108.2|108.14|107.36|107.28|667941
1623063600000|2021-06-07 11:00:00|108.12|108.08|108.62|108.58|108.78|108.72|107.92|107.86|1135143
1623067200000|2021-06-07 12:00:00|108.64|108.6|108.8|108.76|108.94|108.86|108.42|108.38|900690
1623070800000|2021-06-07 13:00:00|108.78|108.74|110.22|110.16|110.48|110.4|108.54|108.5|4342201
1623074400000|2021-06-07 14:00:00|110.2|110.18|109.98|109.92|110.76|110.74|109.78|109.7|3850234
1623078000000|2021-06-07 15:00:00|109.96|109.94|110.16|110.1|110.56|110.52|109.96|109.94|2013438
1623135600000|2021-06-08 07:00:00|110.98|110.52|111.14|111.1|111.5|111.42|109.44|109.32|3847843
1623139200000|2021-06-08 08:00:00|111.12|111.06|111.58|111.5|112|111.94|111|110.92|2143848
1623142800000|2021-06-08 09:00:00|111.56|111.48|111.64|111.6|112.48|112.42|111.5|111.44|3508029
1623146400000|2021-06-08 10:00:00|111.62|111.58|110.76|110.7|111.74|111.68|110.4|110.3|1952111
1623150000000|2021-06-08 11:00:00|110.72|110.68|111.9|111.82|111.96|111.88|110.54|110.5|1737879
1623153600000|2021-06-08 12:00:00|111.88|111.84|110.76|110.7|111.9|111.86|110.6|110.52|2365026
1623157200000|2021-06-08 13:00:00|110.8|110.72|111.96|111.9|112.64|112.6|110.74|110.7|8341168
1623160800000|2021-06-08 14:00:00|111.94|111.92|111.58|111.56|112.6|112.56|111.54|111.52|4862140
1623164400000|2021-06-08 15:00:00|111.6|111.6|111.62|111.52|112.02|112|111.38|111.32|2300719
1623222000000|2021-06-09 07:00:00|111.92|111.42|111.8|111.74|112.02|111.98|110.4|110.3|2160070
1623225600000|2021-06-09 08:00:00|111.82|111.72|111.78|111.74|112.24|112.16|111.28|111.22|2142772
1623229200000|2021-06-09 09:00:00|111.8|111.76|112.36|112.28|112.5|112.44|111.8|111.74|1403105
1623232800000|2021-06-09 10:00:00|112.34|112.26|112.24|112.18|112.42|112.36|111.78|111.68|1146187
1623236400000|2021-06-09 11:00:00|112.26|112.2|112|111.94|112.3|112.22|111.58|111.54|1436710
1623240000000|2021-06-09 12:00:00|112.04|111.96|112.4|112.38|112.6|112.52|112.04|111.96|1947196
1623243600000|2021-06-09 13:00:00|112.42|112.4|112.5|112.42|112.86|112.78|112.32|112.26|4282922
1623247200000|2021-06-09 14:00:00|112.52|112.44|112.8|112.74|112.8|112.74|112.36|112.3|3633478
1623250800000|2021-06-09 15:00:00|112.82|112.76|112.62|112.58|113.2|113.12|112.6|112.58|3144768
1623308400000|2021-06-10 07:00:00|112.56|112.36|112.18|112.12|113.14|113|111.78|111.7|2587903
1623312000000|2021-06-10 08:00:00|112.16|112.14|112.52|112.46|112.9|112.78|112.1|112.02|1153693
1623315600000|2021-06-10 09:00:00|112.56|112.48|112.8|112.72|112.86|112.78|112.42|112.34|1131264
1623319200000|2021-06-10 10:00:00|112.82|112.74|112.88|112.8|113.5|113.42|112.78|112.74|1250282
1623322800000|2021-06-10 11:00:00|112.86|112.82|112.76|112.68|112.98|112.94|111.88|111.82|2620916
1623326400000|2021-06-10 12:00:00|112.78|112.7|112.26|112.18|112.88|112.8|112.1|112.04|2250973
1623330000000|2021-06-10 13:00:00|112.24|112.2|112.28|112.2|112.66|112.6|111.72|111.66|2095367
1623333600000|2021-06-10 14:00:00|112.26|112.18|111.28|111.22|112.26|112.2|111|110.92|3525517
1623337200000|2021-06-10 15:00:00|111.26|111.2|111.04|110.96|111.7|111.6|110.96|110.86|2099875
1623394800000|2021-06-11 07:00:00|111.8|111.22|111.04|110.96|112.44|112.26|110.92|110.84|1616151
1623398400000|2021-06-11 08:00:00|111.06|110.94|112.18|112.14|112.28|112.2|110.96|110.9|905501
1623402000000|2021-06-11 09:00:00|112.2|112.16|112.06|112|112.48|112.42|111.84|111.78|827406
1623405600000|2021-06-11 10:00:00|112.08|112.02|111.9|111.86|112.4|112.34|111.78|111.74|940742
1623409200000|2021-06-11 11:00:00|111.88|111.84|111.34|111.26|111.94|111.88|110.98|110.96|1883399
1623412800000|2021-06-11 12:00:00|111.36|111.28|111.86|111.8|111.86|111.8|111.18|111.12|445297
1623416400000|2021-06-11 13:00:00|111.84|111.78|111.94|111.88|112|111.94|111.4|111.38|1609788
1623420000000|2021-06-11 14:00:00|111.96|111.9|111.86|111.82|112.3|112.22|111.84|111.76|1480805
1623423600000|2021-06-11 15:00:00|111.84|111.8|111.98|111.9|112.2|112.18|111.76|111.7|2365350
1623654000000|2021-06-14 07:00:00|112.5|112.28|109.6|109.48|112.5|112.28|109.28|109.2|7342927
1623657600000|2021-06-14 08:00:00|109.58|109.5|108.98|108.92|109.86|109.74|108.7|108.62|4334560
1623661200000|2021-06-14 09:00:00|109|108.94|108.22|108.2|109.02|109|107.78|107.7|4085636
1623664800000|2021-06-14 10:00:00|108.2|108.16|108.5|108.44|109.18|109.08|108.2|108.16|2132485
1623668400000|2021-06-14 11:00:00|108.52|108.46|107.62|107.58|108.76|108.7|107.36|107.3|2157367
1623672000000|2021-06-14 12:00:00|107.6|107.56|107.96|107.9|108|107.94|107.28|107.2|2572138
1623675600000|2021-06-14 13:00:00|107.94|107.92|108.32|108.22|108.64|108.56|107.4|107.34|5406588
1623679200000|2021-06-14 14:00:00|108.3|108.2|107.62|107.58|108.6|108.56|107.24|107.2|4374463
1623682800000|2021-06-14 15:00:00|107.64|107.6|108.06|107.94|108.12|108.1|107.46|107.44|2356237
1623740400000|2021-06-15 07:00:00|107.96|107.58|109.54|109.48|109.86|109.8|107.24|107.14|5500895
1623744000000|2021-06-15 08:00:00|109.52|109.5|109.86|109.8|109.94|109.92|108.88|108.8|2302632
1623747600000|2021-06-15 09:00:00|109.88|109.82|109.34|109.28|110.02|110|109.3|109.24|2110580
1623751200000|2021-06-15 10:00:00|109.32|109.3|109|108.92|109.42|109.34|108.72|108.66|1109532
1623754800000|2021-06-15 11:00:00|108.98|108.94|108.24|108.2|108.98|108.94|108.2|108.16|840556
1623758400000|2021-06-15 12:00:00|108.26|108.22|108.22|108.14|108.36|108.32|107.8|107.74|2271082
1623762000000|2021-06-15 13:00:00|108.24|108.18|108.56|108.52|108.66|108.6|107.92|107.88|2215748
1623765600000|2021-06-15 14:00:00|108.6|108.54|107.86|107.78|109.04|109|107.66|107.6|2841606
1623769200000|2021-06-15 15:00:00|107.84|107.8|107.94|107.88|108.2|108.14|107.82|107.78|1416012
1623826800000|2021-06-16 07:00:00|109|108.36|109|108.92|109.4|109.28|108.26|108.1|1998969
1623830400000|2021-06-16 08:00:00|108.98|108.94|109.02|108.96|109.12|109.06|108.2|108.16|1134067
1623834000000|2021-06-16 09:00:00|109.04|108.98|109.06|109|109.38|109.32|108.6|108.56|1313080
1623837600000|2021-06-16 10:00:00|109|108.98|109.6|109.54|110|109.92|108.9|108.84|1815805
1623841200000|2021-06-16 11:00:00|109.58|109.52|109.18|109.1|109.58|109.52|109|108.92|568575
1623844800000|2021-06-16 12:00:00|109.16|109.08|109.58|109.52|109.68|109.58|109.08|109.02|617655
1623848400000|2021-06-16 13:00:00|109.6|109.54|109.8|109.72|109.92|109.86|109.22|109.16|1131523
1623852000000|2021-06-16 14:00:00|109.76|109.74|109.84|109.8|110.16|110.08|109.56|109.5|1986005
1623855600000|2021-06-16 15:00:00|109.82|109.78|110.1|110.04|110.26|110.18|109.8|109.76|1754462
1623913200000|2021-06-17 07:00:00|109.48|109.02|110.86|110.76|111.6|111.5|109.34|109.02|4041439
1623916800000|2021-06-17 08:00:00|110.82|110.72|112.46|112.4|112.86|112.8|110.8|110.72|5428568
1623920400000|2021-06-17 09:00:00|112.5|112.42|113.14|113.08|113.5|113.42|112.46|112.38|5033749
1623924000000|2021-06-17 10:00:00|113.12|113.06|112.36|112.3|113.14|113.08|112.1|112.04|2061533
1623927600000|2021-06-17 11:00:00|112.38|112.32|112.2|112.14|112.74|112.68|112.1|112.04|1287062
1623931200000|2021-06-17 12:00:00|112.22|112.16|111.4|111.32|112.36|112.3|111.4|111.3|1384962
1623934800000|2021-06-17 13:00:00|111.36|111.34|112.42|112.36|112.66|112.62|111.28|111.24|1256303
1623938400000|2021-06-17 14:00:00|112.4|112.4|112.08|112.04|112.76|112.68|111.76|111.7|2033410
1623942000000|2021-06-17 15:00:00|112.1|112.02|112.08|112|112.28|112.22|111.94|111.86|1333454
1623999600000|2021-06-18 07:00:00|111.88|111.7|110.5|110.4|112.26|112.1|110.38|110.26|2422453
1624003200000|2021-06-18 08:00:00|110.48|110.42|110.86|110.78|111.36|111.32|110.44|110.38|1067110
1624006800000|2021-06-18 09:00:00|110.9|110.8|110.86|110.82|111.32|111.26|110.6|110.54|1946901
1624010400000|2021-06-18 10:00:00|110.82|110.8|110.66|110.6|110.86|110.82|110.06|110|1080113
1624014000000|2021-06-18 11:00:00|110.64|110.58|109.44|109.38|110.74|110.66|108.84|108.76|2367236
1624017600000|2021-06-18 12:00:00|109.42|109.36|108.34|108.28|109.42|109.36|107.94|107.9|4189347
1624021200000|2021-06-18 13:00:00|108.36|108.3|108.38|108.36|109.08|109.02|108.04|108|6752097
1624024800000|2021-06-18 14:00:00|108.4|108.34|107.68|107.62|108.76|108.72|106.72|106.64|8970791
1624028400000|2021-06-18 15:00:00|107.62|107.6|107.82|107.74|108.14|108.1|107.6|107.54|4650261
1624258800000|2021-06-21 07:00:00|106.96|106.46|106|105.88|107|106.88|104.02|104|11759187
1624262400000|2021-06-21 08:00:00|105.98|105.86|105.98|105.9|106.68|106.54|105.48|105.44|2109623
1624266000000|2021-06-21 09:00:00|106|105.92|106.98|106.92|107.52|107.5|106|105.92|1976246
1624269600000|2021-06-21 10:00:00|107|106.94|106.88|106.82|107.06|107.02|106.44|106.38|1461116
1624273200000|2021-06-21 11:00:00|106.86|106.78|107.36|107.3|107.68|107.58|106.82|106.76|1245722
1624276800000|2021-06-21 12:00:00|107.38|107.32|107.84|107.76|108.32|108.28|107.38|107.32|1730344
1624280400000|2021-06-21 13:00:00|107.82|107.74|107.78|107.7|108|107.94|107.16|107.04|1807035
1624284000000|2021-06-21 14:00:00|107.8|107.72|109.3|109.24|109.52|109.46|107.74|107.7|2976226
1624287600000|2021-06-21 15:00:00|109.28|109.22|109.5|109.4|109.74|109.68|108.98|108.94|2800413
1624345200000|2021-06-22 07:00:00|109.32|109.04|111.2|111.14|112.46|112.42|109.32|109.04|6696374
1624348800000|2021-06-22 08:00:00|111.22|111.16|110.92|110.84|111.88|111.78|110.76|110.72|3782722
1624352400000|2021-06-22 09:00:00|110.94|110.88|110.34|110.28|111|110.98|110.28|110.26|1586416
1624356000000|2021-06-22 10:00:00|110.38|110.3|110.72|110.68|111.14|111.02|110.38|110.3|3179505
1624359600000|2021-06-22 11:00:00|110.7|110.66|109.9|109.82|110.76|110.68|109.8|109.76|1632820
1624363200000|2021-06-22 12:00:00|109.88|109.8|109.12|109.08|110.04|109.96|108.78|108.7|2434032
1624366800000|2021-06-22 13:00:00|109.1|109.06|108.48|108.4|109.5|109.42|108.36|108.28|1804588
1624370400000|2021-06-22 14:00:00|108.5|108.42|107.98|107.94|109.06|108.98|107.86|107.8|3504691
1624374000000|2021-06-22 15:00:00|108|107.92|108.48|108.42|108.56|108.52|107.86|107.8|1457083
1624431600000|2021-06-23 07:00:00|108.96|108.66|109.8|109.72|109.96|109.88|107.9|107.74|3032886
1624435200000|2021-06-23 08:00:00|109.84|109.74|109.9|109.88|110|109.94|108.76|108.7|1734272
1624438800000|2021-06-23 09:00:00|109.94|109.86|109.9|109.8|110.24|110.2|109.36|109.28|1558128
1624442400000|2021-06-23 10:00:00|109.88|109.82|109.76|109.7|110.12|110.08|109.56|109.48|1168417
1624446000000|2021-06-23 11:00:00|109.74|109.72|110|109.92|110.02|109.92|109.3|109.22|1444689
1624449600000|2021-06-23 12:00:00|109.98|109.9|109.96|109.9|110.7|110.66|109.7|109.62|1796027
1624453200000|2021-06-23 13:00:00|109.94|109.88|110.08|110.04|110.3|110.26|109.68|109.64|1323521
1624456800000|2021-06-23 14:00:00|110.06|110.02|109.74|109.72|110.26|110.2|109.74|109.7|1943758
1624460400000|2021-06-23 15:00:00|109.76|109.74|109.92|109.88|109.96|109.9|109.6|109.58|1599380
1624518000000|2021-06-24 07:00:00|109.98|109.5|110.32|110.24|110.66|110.6|109.6|109.5|2397147
1624521600000|2021-06-24 08:00:00|110.3|110.2|109.78|109.72|110.7|110.62|109.74|109.7|2392314
1624525200000|2021-06-24 09:00:00|109.76|109.74|110.06|109.98|110.32|110.26|109.62|109.56|1060921
1624528800000|2021-06-24 10:00:00|110.04|110|110.04|110|110.14|110.12|109.46|109.44|828392
1624532400000|2021-06-24 11:00:00|110.02|109.98|109.2|109.18|110.08|110.02|109.14|109.06|1075336
1624536000000|2021-06-24 12:00:00|109.22|109.16|108.56|108.52|109.48|109.46|108.44|108.42|1543054
1624539600000|2021-06-24 13:00:00|108.58|108.54|107.88|107.84|109.1|109.04|107.88|107.8|2063418
1624543200000|2021-06-24 14:00:00|107.9|107.86|107.98|107.92|108.72|108.66|107.74|107.7|2762066
1624546800000|2021-06-24 15:00:00|107.96|107.9|108.18|108.12|108.26|108.22|107.9|107.82|3871461
1624604400000|2021-06-25 07:00:00|108.96|108.38|107.24|107.2|109.52|109.34|107.24|107.2|2747063
1624608000000|2021-06-25 08:00:00|107.22|107.18|106.2|106.16|107.36|107.26|105.92|105.86|5345806
1624611600000|2021-06-25 09:00:00|106.22|106.18|106.82|106.8|106.92|106.84|106.2|106.14|2423841
1624615200000|2021-06-25 10:00:00|106.84|106.88|107.06|107|107.06|107|106.12|106.04|1812344
1624618800000|2021-06-25 11:00:00|107.04|106.98|107.16|107.12|107.4|107.32|106.74|106.68|924363
1624622400000|2021-06-25 12:00:00|107.14|107.1|106.66|106.62|107.14|107.1|106.52|106.46|1447831
1624626000000|2021-06-25 13:00:00|106.64|106.6|105.88|105.8|106.74|106.68|105.7|105.64|5768507
1624629600000|2021-06-25 14:00:00|105.9|105.84|106.42|106.34|106.44|106.4|105.44|105.4|4567889
1624633200000|2021-06-25 15:00:00|106.4|106.38|106.86|106.84|106.92|106.86|106.16|106.14|1664892
1624863600000|2021-06-28 07:00:00|106.76|106.42|104.14|104.06|106.76|106.44|104.14|104.04|8261817
1624867200000|2021-06-28 08:00:00|104.12|104.08|103.76|103.68|104.74|104.7|103.5|103.44|8027260
1624870800000|2021-06-28 09:00:00|103.78|103.7|104.12|104.06|104.38|104.34|103.5|103.44|4157447
1624874400000|2021-06-28 10:00:00|104.1|104.02|103.18|103.1|104.6|104.58|103.02|103|3909690
1624878000000|2021-06-28 11:00:00|103.2|103.12|103.26|103.2|103.46|103.4|103.1|103.06|3149178
1624881600000|2021-06-28 12:00:00|103.24|103.16|103.32|103.28|103.44|103.36|102.66|102.6|3476246
1624885200000|2021-06-28 13:00:00|103.34|103.3|102.26|102.24|103.52|103.46|102.14|102.08|7331064
1624888800000|2021-06-28 14:00:00|102.28|102.22|101.48|101.44|102.58|102.46|101.34|101.3|11926084
1624892400000|2021-06-28 15:00:00|101.46|101.42|101.18|101.1|101.76|101.72|101.12|101.1|7446454
1624950000000|2021-06-29 07:00:00|100.72|100.5|100.06|100.02|103.1|102.3|99.72|99.55|15108623
1624953600000|2021-06-29 08:00:00|100.08|100.04|98.88|98.85|100.56|100.44|98.48|98.41|11372481
1624957200000|2021-06-29 09:00:00|98.89|98.86|99.37|99.33|99.67|99.62|98.32|98.21|8382926
1624960800000|2021-06-29 10:00:00|99.43|99.37|100.31|100.18|100.31|100.22|99.04|99|360289
1624964400000|2021-06-29 11:00:00|99.98|99.89|99.36|99.32|100.06|100|99.27|99.24|2395025
1624968000000|2021-06-29 12:00:00|99.35|99.33|98.46|98.45|99.56|99.51|98.22|98.16|3905788
1624971600000|2021-06-29 13:00:00|98.47|98.4|98.7|98.67|99.3|99.26|98.34|98.3|8485521
1624975200000|2021-06-29 14:00:00|98.72|98.66|98.45|98.44|98.72|98.66|98.08|98.01|7551452
1624978800000|2021-06-29 15:00:00|98.46|98.45|98.91|98.88|99.29|99.23|98.41|98.37|8217595
1625036400000|2021-06-30 07:00:00|98.62|98.58|97.36|97.33|99.87|99.6|97.17|97.11|6985189
1625040000000|2021-06-30 08:00:00|97.39|97.34|95.34|95.26|97.46|97.44|95.02|94.93|12229071
1625043600000|2021-06-30 09:00:00|95.36|95.27|96.58|96.52|96.74|96.7|94.73|94.65|7732396
1625047200000|2021-06-30 10:00:00|96.6|96.53|97.32|97.28|98.74|98.67|96.6|96.53|9453215
1625050800000|2021-06-30 11:00:00|97.31|97.25|98.38|98.33|98.6|98.53|97.28|97.25|2711985
1625054400000|2021-06-30 12:00:00|98.37|98.3|98.69|98.63|98.76|98.69|98.11|98.03|2048198
1625058000000|2021-06-30 13:00:00|98.68|98.61|99.08|99.04|99.35|99.3|97.71|97.63|5012917
1625061600000|2021-06-30 14:00:00|99.09|99.05|99.05|99.01|99.91|99.85|98.86|98.84|5688835
1625065200000|2021-06-30 15:00:00|99.07|99.02|99.71|99.62|99.82|99.76|99.03|99|4317714
1625122800000|2021-07-01 07:00:00|100|99.99|101.5|101.38|101.9|101.78|99.4|99.26|4959570
1625126400000|2021-07-01 08:00:00|101.52|101.4|101.14|101.06|101.98|101.88|100.8|100.7|2114681
1625130000000|2021-07-01 09:00:00|101.12|101.08|99.77|99.73|101.44|101.36|99.53|99.49|2828181
1625133600000|2021-07-01 10:00:00|99.79|99.72|99.35|99.3|100.6|100.5|99.24|99.2|2577120
1625137200000|2021-07-01 11:00:00|99.33|99.28|100.32|100.24|100.34|100.24|99.19|99.1|1857890
1625140800000|2021-07-01 12:00:00|100.3|100.26|99.25|99.22|100.48|100.4|99.19|99.13|1858547
1625144400000|2021-07-01 13:00:00|99.26|99.25|100.26|100.22|100.4|100.3|99.19|99.16|2890174
1625148000000|2021-07-01 14:00:00|100.24|100.2|100.6|100.56|101.18|101.14|100.2|100.14|3305382
1625151600000|2021-07-01 15:00:00|100.58|100.58|100.68|100.6|100.8|100.76|100.4|100.34|1973975
1625209200000|2021-07-02 07:00:00|101.76|101.32|102.42|102.36|103|102.98|101.1|101.04|5511651
1625212800000|2021-07-02 08:00:00|102.4|102.38|101.96|101.9|102.78|102.72|101.78|101.74|2527364
1625216400000|2021-07-02 09:00:00|101.94|101.92|102.5|102.44|102.64|102.58|101.86|101.8|1860346
1625220000000|2021-07-02 10:00:00|102.52|102.46|102.96|102.9|103|102.98|102.3|102.26|2053323
1625223600000|2021-07-02 11:00:00|102.98|102.86|102.46|102.42|103|102.92|102.12|102.1|1360783
1625227200000|2021-07-02 12:00:00|102.48|102.4|103.12|103.08|103.2|103.1|102.36|102.34|1953468
1625230800000|2021-07-02 13:00:00|103.14|103.04|102.22|102.16|103.5|103.48|101.76|101.74|6172207
1625234400000|2021-07-02 14:00:00|102.2|102.14|102.48|102.42|102.52|102.46|101.5|101.4|2730613
1625238000000|2021-07-02 15:00:00|102.46|102.44|102.82|102.74|102.84|102.74|102.1|102.04|2896555
1625468400000|2021-07-05 07:00:00|102.52|102.5|102.22|102.18|103|102.9|101.56|101.44|3119039
1625472000000|2021-07-05 08:00:00|102.2|102.16|103.26|103.2|103.3|103.28|102.12|102.04|2317620
1625475600000|2021-07-05 09:00:00|103.24|103.18|103.64|103.58|103.88|103.8|103.06|103|1716900
1625479200000|2021-07-05 10:00:00|103.66|103.6|103.96|103.88|104.1|104.08|103.36|103.32|2785268
1625482800000|2021-07-05 11:00:00|103.94|103.9|104.06|104|104.34|104.26|103.82|103.78|1196767
1625486400000|2021-07-05 12:00:00|104.04|104.02|104.66|104.62|104.66|104.62|103.96|103.9|1904280
1625490000000|2021-07-05 13:00:00|104.68|104.6|104.96|104.9|105.14|105.08|104.58|104.54|2181288
1625493600000|2021-07-05 14:00:00|104.98|104.92|105.24|105.2|105.48|105.42|104.8|104.74|2556633
1625497200000|2021-07-05 15:00:00|105.26|105.18|105|104.96|105.34|105.28|104.88|104.86|1955261
1625554800000|2021-07-06 07:00:00|105.2|105.04|106.1|106.04|106.28|106.26|104.64|104.5|3649613
1625558400000|2021-07-06 08:00:00|106.08|106.02|105.5|105.44|106.08|106.02|105.12|105.06|2609260
1625562000000|2021-07-06 09:00:00|105.48|105.42|104.68|104.62|105.6|105.52|104.4|104.36|2467774
1625565600000|2021-07-06 10:00:00|104.66|104.6|104.94|104.88|104.94|104.9|104.3|104.22|1103203
1625569200000|2021-07-06 11:00:00|104.96|104.9|104.94|104.9|105.18|105.1|104.76|104.7|665514
1625572800000|2021-07-06 12:00:00|104.96|104.92|104.98|104.94|105.22|105.16|104.84|104.82|618432
1625576400000|2021-07-06 13:00:00|104.96|104.92|104.32|104.26|105.32|105.26|104.2|104.16|1999178
1625580000000|2021-07-06 14:00:00|104.34|104.28|102.46|102.4|104.34|104.3|102.3|102.24|4078156
1625583600000|2021-07-06 15:00:00|102.44|102.38|103.58|103.5|103.64|103.56|102.26|102.2|2491800
1625641200000|2021-07-07 07:00:00|104.02|103.88|103.3|103.24|104.84|104.68|103.26|103.2|2021740
1625644800000|2021-07-07 08:00:00|103.28|103.22|101.74|101.7|103.3|103.26|101.64|101.58|2340511
1625648400000|2021-07-07 09:00:00|101.72|101.66|102.26|102.22|102.88|102.78|101.62|101.56|1373891
1625652000000|2021-07-07 10:00:00|102.24|102.2|102.1|102.04|102.4|102.36|101.2|101.12|2586429
1625655600000|2021-07-07 11:00:00|102.08|102.02|102.2|102.14|102.6|102.54|101.68|101.62|1534533
1625659200000|2021-07-07 12:00:00|102.22|102.16|101.84|101.78|102.24|102.2|101.66|101.58|1601365
1625662800000|2021-07-07 13:00:00|101.86|101.82|101.68|101.58|103.16|103.06|101.62|101.52|2231241
1625666400000|2021-07-07 14:00:00|101.66|101.54|100.6|100.52|101.68|101.6|100.48|100.4|5553914
1625670000000|2021-07-07 15:00:00|100.58|100.5|101.02|100.94|101.06|101.02|100.36|100.3|3512928
1625727600000|2021-07-08 07:00:00|100.48|100|101.18|101.06|101.48|101.38|99.51|99.5|5583205
1625731200000|2021-07-08 08:00:00|101.16|101.04|100.52|100.46|101.24|101.12|100.1|100.02|4632382
1625734800000|2021-07-08 09:00:00|100.54|100.48|100.3|100.24|100.72|100.64|100.04|99.96|3681062
1625738400000|2021-07-08 10:00:00|100.28|100.2|100.94|100.86|100.96|100.86|98.44|98.36|6982566
1625742000000|2021-07-08 11:00:00|101|100.88|99.79|99.73|101.28|101.22|99.74|99.68|3428994
1625745600000|2021-07-08 12:00:00|99.8|99.74|99|98.97|100.1|100.04|98.95|98.9|2915322
1625749200000|2021-07-08 13:00:00|99.04|98.98|98.84|98.77|99.2|99.13|98.19|98.11|4893721
1625752800000|2021-07-08 14:00:00|98.83|98.78|99.63|99.6|100|99.91|98.42|98.41|4977722
1625756400000|2021-07-08 15:00:00|99.64|99.61|100.62|100.56|100.62|100.56|99.64|99.61|2690519
1625814000000|2021-07-09 07:00:00|101.38|100.84|101.28|101.2|103|102.92|101.08|100.82|4849213
1625817600000|2021-07-09 08:00:00|101.3|101.22|102.22|102.18|102.5|102.46|101.14|101.02|2786682
1625821200000|2021-07-09 09:00:00|102.26|102.2|101.5|101.44|103|102.98|101.4|101.32|2430956
1625824800000|2021-07-09 10:00:00|101.52|101.46|100.78|100.72|101.6|101.5|100.66|100.6|1603602
1625828400000|2021-07-09 11:00:00|100.76|100.7|100.92|100.88|101.56|101.5|100.76|100.7|1002532
1625832000000|2021-07-09 12:00:00|100.94|100.9|101.82|101.76|101.96|101.88|100.9|100.86|1418798
1625835600000|2021-07-09 13:00:00|101.86|101.78|101.72|101.66|102.1|102.04|100.94|100.88|2536212
1625839200000|2021-07-09 14:00:00|101.78|101.68|101.02|100.98|102|101.96|101|100.92|2127731
1625842800000|2021-07-09 15:00:00|101.04|101|101.02|100.92|101.4|101.38|100.74|100.66|2893418
1626073200000|2021-07-12 07:00:00|100.48|100.08|96.89|96.84|100.76|100.42|96.66|96.6|9508065
1626076800000|2021-07-12 08:00:00|96.9|96.85|98.29|98.21|98.48|98.4|96.82|96.76|5076058
1626080400000|2021-07-12 09:00:00|98.28|98.19|97.28|97.22|98.48|98.42|97.27|97.22|2291158
1626084000000|2021-07-12 10:00:00|97.29|97.23|96.99|96.92|97.42|97.4|96.79|96.75|3946354
1626087600000|2021-07-12 11:00:00|96.98|96.91|96.96|96.93|97.56|97.52|96.84|96.8|3424582
1626091200000|2021-07-12 12:00:00|96.95|96.9|97.88|97.81|97.99|97.92|96.45|96.4|3248583
1626094800000|2021-07-12 13:00:00|97.89|97.82|97.2|97.16|98|97.96|96.81|96.75|3985602
1626098400000|2021-07-12 14:00:00|97.19|97.17|96.14|96.12|97.5|97.48|95.81|95.73|7495594
1626102000000|2021-07-12 15:00:00|96.15|96.13|96.05|96.01|96.49|96.45|95.91|95.86|5335946
1626159600000|2021-07-13 07:00:00|95.94|95.74|96.36|96.33|97.62|97.51|95.94|95.74|5853076
1626163200000|2021-07-13 08:00:00|96.38|96.32|95.85|95.81|96.79|96.69|95.84|95.8|3716196
1626166800000|2021-07-13 09:00:00|95.84|95.8|94.82|94.77|95.84|95.8|94.8|94.76|5182513
1626170400000|2021-07-13 10:00:00|94.81|94.8|95.33|95.26|95.58|95.52|94.74|94.7|2687404
1626174000000|2021-07-13 11:00:00|95.3|95.24|95|94.96|95.3|95.24|94.72|94.7|2319727
1626177600000|2021-07-13 12:00:00|94.99|94.95|95.1|95.03|95.99|95.92|94.82|94.8|1959059
1626181200000|2021-07-13 13:00:00|95.09|95.02|94.55|94.51|95.14|95.07|94.15|94.12|7963161
1626184800000|2021-07-13 14:00:00|94.54|94.48|93.98|93.93|94.6|94.55|93.87|93.85|8870305
1626188400000|2021-07-13 15:00:00|93.97|93.91|94.1|94.06|94.17|94.1|93.53|93.51|4682503
1626246000000|2021-07-14 07:00:00|93.09|92.94|92.23|92.2|93.24|93.12|90.83|90.7|11361474
1626249600000|2021-07-14 08:00:00|92.25|92.21|91.35|91.3|92.31|92.21|91.14|91.1|4428925
1626253200000|2021-07-14 09:00:00|91.34|91.33|90.61|90.55|91.7|91.63|90.6|90.54|4822792
1626256800000|2021-07-14 10:00:00|90.6|90.6|91.57|91.55|91.9|91.84|90.6|90.55|4279597
1626260400000|2021-07-14 11:00:00|91.59|91.56|91.85|91.81|91.87|91.86|91.26|91.2|2414723
1626264000000|2021-07-14 12:00:00|91.86|91.82|92.71|92.65|92.82|92.78|91.86|91.82|2244351
1626267600000|2021-07-14 13:00:00|92.7|92.64|94|93.95|94.34|94.25|92.24|92.18|5396267
1626271200000|2021-07-14 14:00:00|94.02|93.96|93.31|93.27|94.14|94.09|92.74|92.7|5515860
1626274800000|2021-07-14 15:00:00|93.3|93.26|93.14|93.08|93.41|93.37|92.99|92.94|2184331
1626332400000|2021-07-15 07:00:00|93.17|92.91|92.16|92.09|93.17|92.94|91.11|91.03|4503836
1626336000000|2021-07-15 08:00:00|92.15|92.08|92.12|92.08|92.55|92.54|91.78|91.71|2637828
1626339600000|2021-07-15 09:00:00|92.14|92.09|91.74|91.7|92.53|92.49|91.59|91.52|2392763
1626343200000|2021-07-15 10:00:00|91.75|91.71|91.51|91.46|92.11|92.05|91.46|91.42|2465324
1626346800000|2021-07-15 11:00:00|91.5|91.45|92.04|92.01|92.25|92.18|91.38|91.33|3175161
1626350400000|2021-07-15 12:00:00|92.05|92|91.47|91.43|92.2|92.17|91.47|91.4|1777430
1626354000000|2021-07-15 13:00:00|91.46|91.42|91.63|91.57|91.92|91.84|91.19|91.14|3311859
1626357600000|2021-07-15 14:00:00|91.64|91.58|91.85|91.83|92.19|92.13|91.4|91.34|3809740
1626361200000|2021-07-15 15:00:00|91.84|91.81|91.35|91.28|91.92|91.88|91.24|91.22|2763529
1626418800000|2021-07-16 07:00:00|91.88|91.57|92.93|92.9|93.53|93.46|91.17|91.02|6491559
1626422400000|2021-07-16 08:00:00|92.94|92.89|93.96|93.91|93.96|93.93|92.7|92.63|3929363
1626426000000|2021-07-16 09:00:00|93.95|93.9|94.4|94.33|95|94.92|93.79|93.75|3539455
1626429600000|2021-07-16 10:00:00|94.37|94.32|92.91|92.86|94.41|94.33|92.42|92.34|2979765
1626433200000|2021-07-16 11:00:00|92.9|92.85|92.83|92.81|93.13|93.1|92.57|92.49|1353781
1626436800000|2021-07-16 12:00:00|92.86|92.82|93.48|93.44|93.72|93.7|92.71|92.65|1640561
1626440400000|2021-07-16 13:00:00|93.47|93.42|93.41|93.34|93.92|93.85|92.97|92.91|3015863
1626444000000|2021-07-16 14:00:00|93.4|93.35|93.07|93.04|93.48|93.41|92.27|92.25|3970061
1626447600000|2021-07-16 15:00:00|93.06|93.03|93.02|92.96|93.18|93.15|92.75|92.74|9956484
1626678000000|2021-07-19 07:00:00|92.98|92.71|88.69|88.65|92.98|92.71|88.26|88.1|11557610
1626681600000|2021-07-19 08:00:00|88.7|88.66|89.13|89.08|89.72|89.66|88.66|88.6|6058480
1626685200000|2021-07-19 09:00:00|89.12|89.07|89.94|89.9|90.12|90.06|88.89|88.8|3171068
1626688800000|2021-07-19 10:00:00|89.93|89.89|88.8|88.78|90.03|89.97|88.73|88.7|3078949
1626692400000|2021-07-19 11:00:00|88.82|88.79|89.05|89.01|89.3|89.24|88.33|88.3|3188937
1626696000000|2021-07-19 12:00:00|89.04|88.99|87.97|87.91|89.18|89.17|87.85|87.8|4028432
1626699600000|2021-07-19 13:00:00|87.96|87.9|87.64|87.59|88.74|88.69|87.36|87.3|7300464
1626703200000|2021-07-19 14:00:00|87.63|87.6|87.2|87.16|87.91|87.86|86.7|86.65|9856794
1626706800000|2021-07-19 15:00:00|87.19|87.15|87.68|87.61|88.14|88.09|86.82|86.81|5731038
1626764400000|2021-07-20 07:00:00|88.34|88.04|88.75|88.7|89.4|89.3|87.7|87.67|6040716
1626768000000|2021-07-20 08:00:00|88.76|88.71|89.36|89.32|89.68|89.63|88.64|88.6|3555151
1626771600000|2021-07-20 09:00:00|89.35|89.3|89.96|89.9|90.76|90.73|89.29|89.26|3707144
1626775200000|2021-07-20 10:00:00|89.95|89.89|89.87|89.81|90.42|90.4|89.53|89.44|2130891
1626778800000|2021-07-20 11:00:00|89.89|89.82|90.09|90.04|90.61|90.59|89.54|89.45|1915211
1626782400000|2021-07-20 12:00:00|90.1|90.05|88.7|88.65|90.3|90.25|88.62|88.53|2524493
1626786000000|2021-07-20 13:00:00|88.71|88.66|89.03|88.98|89.1|89.02|87.5|87.46|5138996
1626789600000|2021-07-20 14:00:00|89.05|88.99|90.58|90.54|90.69|90.63|89.05|88.98|4485496
1626793200000|2021-07-20 15:00:00|90.6|90.55|90.11|90.02|90.9|90.84|90.09|90.02|2874669
1626850800000|2021-07-21 07:00:00|91.27|90.82|96.09|96.01|96.31|96.21|91|90.73|7835616
1626854400000|2021-07-21 08:00:00|96.1|96.02|96.11|96.05|96.31|96.27|95.17|95.15|5949252
1626858000000|2021-07-21 09:00:00|96.12|96.06|96.19|96.13|96.68|96.62|95.69|95.66|4397136
1626861600000|2021-07-21 10:00:00|96.18|96.12|96.01|95.94|96.49|96.44|94.86|94.79|5103739
1626865200000|2021-07-21 11:00:00|96.02|95.93|95.23|95.18|96.3|96.26|94.92|94.89|2971937
1626868800000|2021-07-21 12:00:00|95.25|95.19|96.16|96.13|96.26|96.19|95.01|94.96|2711288
1626872400000|2021-07-21 13:00:00|96.17|96.14|96.76|96.73|97.19|97.16|96.01|95.99|5433639
1626876000000|2021-07-21 14:00:00|96.79|96.74|96.58|96.55|97.3|97.26|96.46|96.41|6147466
1626879600000|2021-07-21 15:00:00|96.6|96.56|97.02|96.97|97.17|97.16|96.6|96.56|2612839
1626937200000|2021-07-22 07:00:00|97.5|97.33|98.53|98.47|99.16|99.15|97.4|97.3|5403940
1626940800000|2021-07-22 08:00:00|98.52|98.48|98.93|98.89|99.1|99.05|98.48|98.41|2820413
1626944400000|2021-07-22 09:00:00|98.92|98.87|98.49|98.48|99.05|98.99|98.43|98.38|1694658
1626948000000|2021-07-22 10:00:00|98.48|98.45|98.51|98.47|98.76|98.7|98.31|98.29|1677214
1626951600000|2021-07-22 11:00:00|98.54|98.48|97.68|97.65|98.63|98.58|97.53|97.5|2210719
1626955200000|2021-07-22 12:00:00|97.67|97.62|95.66|95.61|97.7|97.64|95.66|95.6|2339535
1626958800000|2021-07-22 13:00:00|95.65|95.6|96.14|96.05|96.86|96.79|95.54|95.5|4946677
1626962400000|2021-07-22 14:00:00|96.16|96.12|95.4|95.35|96.32|96.26|95.39|95.34|2674413
1626966000000|2021-07-22 15:00:00|95.41|95.36|95.58|95.53|95.64|95.57|95.2|95.13|1870852
1627023600000|2021-07-23 07:00:00|96.81|96.08|97.98|97.91|98.88|98.77|96.51|96.08|4958966
1627027200000|2021-07-23 08:00:00|97.99|97.92|97.77|97.71|98.7|98.61|97.71|97.62|2469008
1627030800000|2021-07-23 09:00:00|97.76|97.68|97.41|97.35|97.93|97.83|97.08|97|2048589
1627034400000|2021-07-23 10:00:00|97.4|97.36|97.6|97.55|97.63|97.56|97.05|97|996866
1627038000000|2021-07-23 11:00:00|97.59|97.53|97.29|97.23|97.67|97.61|96.51|96.46|1196308
1627041600000|2021-07-23 12:00:00|97.28|97.2|96.91|96.86|97.28|97.22|96.81|96.78|2360396
1627045200000|2021-07-23 13:00:00|96.92|96.87|95.89|95.84|97.23|97.17|95.85|95.8|1913158
1627048800000|2021-07-23 14:00:00|95.91|95.85|95.65|95.61|96.02|95.95|95.33|95.3|2173345
1627052400000|2021-07-23 15:00:00|95.66|95.62|95.79|95.73|95.88|95.82|95.47|95.41|1720007
1627282800000|2021-07-26 07:00:00|95.24|95|96.17|96.12|97.3|97.11|94.93|94.7|3751756
1627286400000|2021-07-26 08:00:00|96.15|96.11|95.86|95.82|96.33|96.28|95.47|95.4|1554524
1627290000000|2021-07-26 09:00:00|95.85|95.81|96.75|96.72|97.02|96.99|95.79|95.73|1478674
1627293600000|2021-07-26 10:00:00|96.77|96.73|97.22|97.18|97.65|97.57|96.66|96.6|1712888
1627297200000|2021-07-26 11:00:00|97.24|97.19|97.85|97.8|97.92|97.87|97.02|97|1498649
1627300800000|2021-07-26 12:00:00|97.84|97.81|96.45|96.39|98.06|98.04|96.31|96.23|2091643
1627304400000|2021-07-26 13:00:00|96.44|96.37|96.47|96.44|96.84|96.78|95.93|95.88|1926226
1627308000000|2021-07-26 14:00:00|96.46|96.45|97.17|97.13|97.73|97.67|96.39|96.34|2127349
1627311600000|2021-07-26 15:00:00|97.16|97.14|96.96|96.89|97.29|97.28|96.87|96.83|1332466
1627369200000|2021-07-27 07:00:00|96.26|95.91|95.6|95.54|96.92|96.59|94.71|94.61|6226101
1627372800000|2021-07-27 08:00:00|95.62|95.55|95.36|95.3|96.21|96.04|95.14|95.05|3473147
1627376400000|2021-07-27 09:00:00|95.37|95.31|96.57|96.51|96.62|96.56|95.33|95.29|1596711
1627380000000|2021-07-27 10:00:00|96.58|96.52|97.51|97.47|97.57|97.5|96.58|96.52|2033911
1627383600000|2021-07-27 11:00:00|97.52|97.48|97.19|97.12|97.82|97.75|96.93|96.89|2183627
1627387200000|2021-07-27 12:00:00|97.18|97.11|97.53|97.47|97.63|97.56|97.04|97.01|1337324
1627390800000|2021-07-27 13:00:00|97.52|97.48|98.27|98.21|98.4|98.36|97.31|97.25|5209894
1627394400000|2021-07-27 14:00:00|98.32|98.17|98.14|98.08|98.34|98.24|97.71|97.63|6559440
1627398000000|2021-07-27 15:00:00|98.13|98.06|98.13|98.09|98.38|98.35|98.01|97.97|2842650
1627455600000|2021-07-28 07:00:00|97.99|97.7|100.38|100.3|100.48|100.4|97.97|97.7|7101691
1627459200000|2021-07-28 08:00:00|100.36|100.28|101.34|101.3|101.5|101.44|100.16|100.12|3476823
1627462800000|2021-07-28 09:00:00|101.26|101.28|101.48|101.44|101.5|101.46|100.66|100.58|3236718
1627466400000|2021-07-28 10:00:00|101.46|101.4|101.82|101.76|101.9|101.84|101.1|101.04|1809195
1627470000000|2021-07-28 11:00:00|101.8|101.74|103.3|103.24|103.3|103.26|101.6|101.56|3897661
1627473600000|2021-07-28 12:00:00|103.28|103.22|102.1|102.02|103.28|103.22|101.84|101.8|2980942
1627477200000|2021-07-28 13:00:00|102.12|102.04|102.12|102.06|103|102.96|101.96|101.9|3481057
1627480800000|2021-07-28 14:00:00|102.1|102.08|101.5|101.46|102.12|102.08|100.9|100.84|4477443
1627484400000|2021-07-28 15:00:00|101.48|101.44|101.68|101.64|101.9|101.86|101.4|101.36|2231899
1627542000000|2021-07-29 07:00:00|102.68|101.9|103.84|103.78|104.4|104.3|101.84|101.7|7817414
1627545600000|2021-07-29 08:00:00|103.82|103.76|103.76|103.72|104.48|104.4|103.5|103.44|3743828
1627549200000|2021-07-29 09:00:00|103.78|103.74|103.54|103.5|104.02|103.98|103.12|103.06|1834230
1627552800000|2021-07-29 10:00:00|103.52|103.48|103.92|103.84|104|103.94|103.46|103.4|1155359
1627556400000|2021-07-29 11:00:00|103.94|103.86|103.44|103.4|104.2|104.16|103.12|103.06|2213018
1627560000000|2021-07-29 12:00:00|103.46|103.42|103.8|103.72|104.1|104.06|103.44|103.42|1295684
1627563600000|2021-07-29 13:00:00|103.78|103.7|102.4|102.32|104.1|104.04|102.16|102.1|2891266
1627567200000|2021-07-29 14:00:00|102.38|102.3|101.98|101.92|102.5|102.42|101.6|101.58|2656868
1627570800000|2021-07-29 15:00:00|101.96|101.9|102.1|102.02|102.22|102.18|101.72|101.64|2074269
1627628400000|2021-07-30 07:00:00|100.9|100.36|100.2|100.16|101.02|100.98|99.48|99.4|3602388
1627632000000|2021-07-30 08:00:00|100.24|100.18|100.74|100.7|101.22|101.14|100.22|100.18|2474698
1627635600000|2021-07-30 09:00:00|100.72|100.66|99.28|99.21|100.88|100.78|99.16|99.12|3775639
1627639200000|2021-07-30 10:00:00|99.27|99.22|99.36|99.28|99.49|99.41|98.31|98.28|4407621
1627642800000|2021-07-30 11:00:00|99.35|99.29|98.81|98.75|99.37|99.3|98.66|98.58|1846247
1627646400000|2021-07-30 12:00:00|98.8|98.76|98.95|98.89|99.2|99.17|98.65|98.59|1587166
1627650000000|2021-07-30 13:00:00|98.94|98.87|99.8|99.73|100.26|100.18|98.66|98.59|1715208
1627653600000|2021-07-30 14:00:00|99.76|99.7|99.89|99.83|100.78|100.74|99.54|99.5|2644375
1627657200000|2021-07-30 15:00:00|99.88|99.84|100.06|100|100.22|100.18|99.69|99.65|1228375
1627887600000|2021-08-02 07:00:00|101.9|101.44|103.7|103.62|104.34|104.24|101.3|101.12|8593336
1627891200000|2021-08-02 08:00:00|103.74|103.6|104|103.94|104.22|104.14|102.8|102.76|4642004
1627894800000|2021-08-02 09:00:00|103.98|103.96|103|102.94|104.3|104.24|103|102.92|3395679
1627898400000|2021-08-02 10:00:00|102.98|102.92|103.02|102.94|103.42|103.34|102.6|102.56|1336690
1627902000000|2021-08-02 11:00:00|103|102.92|103.26|103.2|103.98|103.9|102.66|102.62|1323359
1627905600000|2021-08-02 12:00:00|103.24|103.18|103.46|103.44|104.26|104.2|103.16|103.08|2272631
1627909200000|2021-08-02 13:00:00|103.44|103.42|103.68|103.62|103.88|103.8|102.78|102.66|3270576
1627912800000|2021-08-02 14:00:00|103.7|103.64|103.54|103.5|104.1|104.06|103.4|103.36|4672013
1627916400000|2021-08-02 15:00:00|103.52|103.48|103.8|103.76|104|103.98|103.5|103.48|2643779
1627974000000|2021-08-03 07:00:00|103.4|102.58|103.2|103.14|103.74|103.6|102.4|102.2|2073776
1627977600000|2021-08-03 08:00:00|103.22|103.16|102.12|102.08|103.34|103.28|101.9|101.82|3903635
1627981200000|2021-08-03 09:00:00|102.16|102.1|102.52|102.44|102.88|102.84|101.96|101.9|1922497
1627984800000|2021-08-03 10:00:00|102.5|102.42|102.9|102.88|102.96|102.9|102|101.96|1495976
1627988400000|2021-08-03 11:00:00|102.88|102.86|103.44|103.4|103.88|103.82|102.56|102.5|3453794
1627992000000|2021-08-03 12:00:00|103.46|103.42|103.66|103.6|103.8|103.74|103.1|103.06|1570019
1627995600000|2021-08-03 13:00:00|103.64|103.58|102.78|102.68|104.18|104.12|102.58|102.52|2959760
1627999200000|2021-08-03 14:00:00|102.8|102.7|102.36|102.34|103.12|103.08|102.3|102.26|2906999
1628002800000|2021-08-03 15:00:00|102.34|102.32|103|102.98|103.2|103.14|102.34|102.3|1521620
1628060400000|2021-08-04 07:00:00|103.88|103.72|104.5|104.46|105.36|105.28|103.64|103.22|6944659
1628064000000|2021-08-04 08:00:00|104.52|104.5|104.2|104.14|104.8|104.74|103.88|103.82|4637060
1628067600000|2021-08-04 09:00:00|104.18|104.1|105.1|105.02|105.36|105.32|104.14|104.06|4012990
1628071200000|2021-08-04 10:00:00|105.12|105.04|104.84|104.8|105.28|105.24|104.64|104.58|1502746
1628074800000|2021-08-04 11:00:00|104.82|104.78|104.82|104.78|104.96|104.92|104.38|104.34|1148360
1628078400000|2021-08-04 12:00:00|104.84|104.8|104.32|104.26|104.98|104.96|104.02|104|1312097
1628082000000|2021-08-04 13:00:00|104.3|104.28|104.18|104.12|104.9|104.84|103.98|103.9|5904320
1628085600000|2021-08-04 14:00:00|104.2|104.14|104.3|104.26|105.16|105.08|104.12|104.04|3485317
1628089200000|2021-08-04 15:00:00|104.32|104.28|104.56|104.48|104.92|104.84|104.2|104.16|2809731
1628146800000|2021-08-05 07:00:00|105.88|105.5|106.14|106.02|108.7|108.52|104.2|103.56|13135216
1628150400000|2021-08-05 08:00:00|106.18|106.08|107.64|107.54|108.1|108.04|105.68|105.48|8199601
1628154000000|2021-08-05 09:00:00|107.62|107.56|109.16|109.08|109.38|109.3|107.5|107.4|6330035
1628157600000|2021-08-05 10:00:00|109.14|109.1|108.24|108.18|110.16|110.08|107.98|107.92|15660428
1628161200000|2021-08-05 11:00:00|108.22|108.16|108.28|108.2|108.94|108.9|108|107.92|2651123
1628164800000|2021-08-05 12:00:00|108.26|108.22|108.14|108.08|109.08|108.98|108.02|107.94|8143333
1628168400000|2021-08-05 13:00:00|108.16|108.04|108.96|108.92|109.74|109.66|108.14|108.04|6691492
1628172000000|2021-08-05 14:00:00|108.98|108.94|109.44|109.38|109.9|109.82|108.7|108.64|9972858
1628175600000|2021-08-05 15:00:00|109.4|109.4|109.9|109.8|109.98|109.92|108.82|108.78|3894914
1628233200000|2021-08-06 07:00:00|111.9|111.88|110.92|110.82|112.5|112.4|109.42|109.28|10285790
1628236800000|2021-08-06 08:00:00|110.9|110.84|110.82|110.8|111.54|111.48|110.66|110.6|4489980
1628240400000|2021-08-06 09:00:00|110.8|110.78|111.58|111.52|111.68|111.64|110.72|110.68|3549983
1628244000000|2021-08-06 10:00:00|111.56|111.5|111.9|111.86|112.12|112.08|111.36|111.32|2975341
1628247600000|2021-08-06 11:00:00|111.92|111.88|110.66|110.6|112.1|112.04|110.52|110.5|2324780
1628251200000|2021-08-06 12:00:00|110.64|110.58|111.84|111.78|111.86|111.78|110.54|110.52|2456418
1628254800000|2021-08-06 13:00:00|111.82|111.8|112.12|112.08|112.4|112.36|111.24|111.18|6455888
1628258400000|2021-08-06 14:00:00|112.1|112.06|111.96|111.92|112.86|112.8|111.12|111.08|8139210
1628262000000|2021-08-06 15:00:00|111.98|111.94|112.18|112.1|112.36|112.32|111.58|111.56|3233123
1628492400000|2021-08-09 07:00:00|112.38|112.2|111.1|111.04|112.38|112.2|110.6|110.5|4893832
1628496000000|2021-08-09 08:00:00|111.08|111|111.16|111.1|111.3|111.22|110.54|110.52|2697581
1628499600000|2021-08-09 09:00:00|111.14|111.08|110.98|110.9|111.52|111.48|110.64|110.6|2608163
1628503200000|2021-08-09 10:00:00|111|110.92|111.4|111.36|111.5|111.44|110.68|110.6|1614445
1628506800000|2021-08-09 11:00:00|111.38|111.34|111.14|111.12|111.6|111.54|111.14|111.1|1036405
1628510400000|2021-08-09 12:00:00|111.16|111.14|110.9|110.88|111.28|111.22|110.78|110.72|1164498
1628514000000|2021-08-09 13:00:00|110.92|110.9|110.3|110.26|111.38|111.28|110.08|110.04|3523333
1628517600000|2021-08-09 14:00:00|110.32|110.24|109.94|109.9|110.62|110.58|109.76|109.74|3001460
1628521200000|2021-08-09 15:00:00|109.92|109.88|109|108.96|109.94|109.9|108.8|108.74|3267762
1628578800000|2021-08-10 07:00:00|108.78|108.5|107.76|107.72|109.28|109.1|107.5|107.44|4187200
1628582400000|2021-08-10 08:00:00|107.74|107.7|107.3|107.24|107.8|107.72|106.78|106.72|3275445
1628586000000|2021-08-10 09:00:00|107.28|107.22|108.16|108.14|108.74|108.72|107.04|107|2635502
1628589600000|2021-08-10 10:00:00|108.18|108.16|108.18|108.1|108.6|108.52|107.7|107.62|1252072
1628593200000|2021-08-10 11:00:00|108.2|108.12|108.24|108.2|108.8|108.72|108.04|107.98|1092082
1628596800000|2021-08-10 12:00:00|108.22|108.18|108.26|108.22|108.44|108.4|108.06|107.98|1139733
1628600400000|2021-08-10 13:00:00|108.24|108.2|108.68|108.6|109.24|109.18|108.04|108|2193933
1628604000000|2021-08-10 14:00:00|108.7|108.62|110.1|110.06|110.18|110.12|108.44|108.38|3657715
1628607600000|2021-08-10 15:00:00|110.08|110.04|109.68|109.66|110.14|110.1|109.48|109.44|2245087
1628665200000|2021-08-11 07:00:00|110.8|110.26|108.94|108.86|110.9|110.7|108.78|108.68|2939653
1628668800000|2021-08-11 08:00:00|108.98|108.88|109.72|109.66|109.86|109.78|108.86|108.78|1144630
1628672400000|2021-08-11 09:00:00|109.74|109.68|109.54|109.48|109.84|109.78|109.18|109.12|878551
1628676000000|2021-08-11 10:00:00|109.52|109.46|109.74|109.68|110.2|110.16|109.5|109.44|1121554
1628679600000|2021-08-11 11:00:00|109.76|109.66|109.98|109.92|110.08|110.02|109.62|109.6|1553896
1628683200000|2021-08-11 12:00:00|109.96|109.88|110|109.94|110.02|109.98|109.5|109.46|893655
1628686800000|2021-08-11 13:00:00|110.02|109.96|110.1|110.06|110.24|110.16|109.36|109.32|2523919
1628690400000|2021-08-11 14:00:00|110.12|110.08|111.32|111.28|111.48|111.4|109.74|109.68|3952010
1628694000000|2021-08-11 15:00:00|111.34|111.3|111.4|111.36|111.46|111.42|110.8|110.74|2185695
1628751600000|2021-08-12 07:00:00|111.56|111.4|110.7|110.6|112.46|112.38|110.66|110.58|3962722
1628755200000|2021-08-12 08:00:00|110.74|110.62|110.74|110.68|111.18|111.14|110.36|110.3|1368048
1628758800000|2021-08-12 09:00:00|110.72|110.66|110.98|110.94|111.5|111.44|110.6|110.58|1176829
1628762400000|2021-08-12 10:00:00|111|110.96|110.6|110.54|111.18|111.14|110.52|110.44|1051070
1628766000000|2021-08-12 11:00:00|110.62|110.56|110.72|110.68|111.14|111.08|110.52|110.48|824535
1628769600000|2021-08-12 12:00:00|110.74|110.7|110.6|110.54|110.82|110.78|110.34|110.3|710389
1628773200000|2021-08-12 13:00:00|110.62|110.56|110.16|110.1|110.66|110.64|109.8|109.76|2687166
1628776800000|2021-08-12 14:00:00|110.18|110.12|109.24|109.2|110.28|110.2|108.74|108.72|2879229
1628780400000|2021-08-12 15:00:00|109.26|109.22|109.5|109.4|109.78|109.74|108.86|108.8|1837817
1628838000000|2021-08-13 07:00:00|109.98|109.48|111.38|111.36|111.5|111.48|109.74|109.48|3824519
1628841600000|2021-08-13 08:00:00|111.4|111.38|111.74|111.68|111.82|111.78|111.2|111.18|2319006
1628845200000|2021-08-13 09:00:00|111.72|111.66|111.66|111.58|111.96|111.94|111.48|111.44|2682950
1628848800000|2021-08-13 10:00:00|111.68|111.6|111.68|111.62|112.12|112.06|111.58|111.56|2961965
1628852400000|2021-08-13 11:00:00|111.66|111.6|112.08|112.02|112.1|112.06|111.48|111.44|1834001
1628856000000|2021-08-13 12:00:00|112|112|112|111.96|112.3|112.24|111.74|111.7|3014958
1628859600000|2021-08-13 13:00:00|111.98|111.98|111.48|111.42|112.46|112.4|111.16|111.12|3610093
1628863200000|2021-08-13 14:00:00|111.5|111.38|111.34|111.32|111.6|111.54|111.18|111.12|3450325
1628866800000|2021-08-13 15:00:00|111.36|111.3|111.34|111.28|111.46|111.44|111.12|111.08|1548672
1629097200000|2021-08-16 07:00:00|110.14|109.4|110.12|110.04|110.42|110.34|108.62|108.46|4765992
1629100800000|2021-08-16 08:00:00|110.1|110.02|110.22|110.14|110.5|110.44|109.56|109.48|1424849
1629104400000|2021-08-16 09:00:00|110.24|110.16|109.92|109.88|110.48|110.42|109.72|109.66|6182101
1629108000000|2021-08-16 10:00:00|109.9|109.86|110.08|110|110.26|110.2|109.56|109.5|1578686
1629111600000|2021-08-16 11:00:00|110.04|109.98|109.82|109.76|110.26|110.2|109.74|109.68|914917
1629115200000|2021-08-16 12:00:00|109.8|109.78|109.9|109.86|109.94|109.86|109.56|109.5|816828
1629118800000|2021-08-16 13:00:00|109.94|109.88|109.02|108.98|110.02|109.98|108.8|108.76|2289375
1629122400000|2021-08-16 14:00:00|109.04|109|109.58|109.54|110.26|110.18|108.94|108.88|3343577
1629126000000|2021-08-16 15:00:00|109.6|109.52|109.86|109.82|110.12|110.1|109.58|109.52|1027809
1629183600000|2021-08-17 07:00:00|109.24|108.76|109.32|109.28|109.46|109.38|107.98|107.9|3110345
1629187200000|2021-08-17 08:00:00|109.34|109.3|110|109.96|110.1|110.04|109.16|109.08|1410811
1629190800000|2021-08-17 09:00:00|110.02|109.98|109.96|109.94|110.24|110.22|109.66|109.6|1372490
1629194400000|2021-08-17 10:00:00|109.98|109.96|109.76|109.7|110.2|110.14|109.62|109.58|829084
1629198000000|2021-08-17 11:00:00|109.74|109.68|109.92|109.86|110.06|110|109.44|109.38|694039
1629201600000|2021-08-17 12:00:00|109.9|109.84|109.96|109.9|110.12|110.08|109.8|109.76|514708
1629205200000|2021-08-17 13:00:00|109.94|109.92|110.46|110.42|110.56|110.52|109.8|109.74|1837781
1629208800000|2021-08-17 14:00:00|110.48|110.44|110.84|110.82|111.48|111.4|110.42|110.34|3617688
1629212400000|2021-08-17 15:00:00|110.82|110.8|110.7|110.62|110.88|110.86|110.54|110.48|1536666
1629270000000|2021-08-18 07:00:00|111.28|111|111.36|111.28|111.9|111.8|110.84|110.74|2177032
1629273600000|2021-08-18 08:00:00|111.34|111.26|111.6|111.56|111.98|111.9|111.22|111.16|1737026
1629277200000|2021-08-18 09:00:00|111.58|111.54|111.24|111.2|111.78|111.72|111.04|111|1104296
1629280800000|2021-08-18 10:00:00|111.22|111.18|111.44|111.38|111.56|111.52|111.1|111.04|863370
1629284400000|2021-08-18 11:00:00|111.46|111.4|111.56|111.5|111.88|111.8|111.38|111.34|949696
1629288000000|2021-08-18 12:00:00|111.58|111.52|111.8|111.74|111.9|111.84|111.48|111.42|974325
1629291600000|2021-08-18 13:00:00|111.78|111.72|111.78|111.72|111.84|111.78|111.3|111.24|2279552
1629295200000|2021-08-18 14:00:00|111.76|111.7|112.46|112.42|112.56|112.48|111.6|111.56|5479900
1629298800000|2021-08-18 15:00:00|112.48|112.44|112.7|112.66|112.84|112.78|112.3|112.26|3342141
1629356400000|2021-08-19 07:00:00|110.08|109.56|111.2|111.1|111.34|111.24|108.9|108.74|4642315
1629360000000|2021-08-19 08:00:00|111.18|111.08|111.08|110.98|111.54|111.48|110.64|110.58|2495943
1629363600000|2021-08-19 09:00:00|111.1|111|111.42|111.36|111.6|111.52|110.1|110.04|2149799
1629367200000|2021-08-19 10:00:00|111.4|111.34|111.38|111.34|111.98|111.92|111.24|111.16|1548565
1629370800000|2021-08-19 11:00:00|111.36|111.32|111.52|111.46|112.14|112.08|111.26|111.22|1896301
1629374400000|2021-08-19 12:00:00|111.54|111.48|112.08|112.02|112.54|112.46|111.3|111.26|3479772
1629378000000|2021-08-19 13:00:00|112.1|112.04|112.2|112.16|112.88|112.82|111.9|111.84|3075279
1629381600000|2021-08-19 14:00:00|112.18|112.14|111.5|111.42|112.98|112.9|111.08|111.02|3276027
1629385200000|2021-08-19 15:00:00|111.52|111.44|111.18|111.12|111.8|111.76|111.18|111.12|1607157
1629442800000|2021-08-20 07:00:00|111.14|110.86|110.98|110.92|111.44|111.32|110.44|110.34|2594700
1629446400000|2021-08-20 08:00:00|110.96|110.88|111.16|111.1|111.3|111.24|110.76|110.68|1149551
1629450000000|2021-08-20 09:00:00|111.14|111.08|110.96|110.88|111.4|111.32|110.66|110.6|946203
1629453600000|2021-08-20 10:00:00|110.94|110.86|111.08|111.04|111.56|111.5|110.86|110.82|1103881
1629457200000|2021-08-20 11:00:00|111.1|111.06|110.76|110.7|111.22|111.18|110.64|110.58|1924606
1629460800000|2021-08-20 12:00:00|110.74|110.68|110.54|110.5|110.76|110.7|110.26|110.22|1253360
1629464400000|2021-08-20 13:00:00|110.52|110.48|109.84|109.78|111.1|111.02|109.64|109.56|3138351
1629468000000|2021-08-20 14:00:00|109.86|109.8|110.16|110.12|110.54|110.5|109.62|109.52|2252574
1629471600000|2021-08-20 15:00:00|110.14|110.14|109.96|109.86|110.38|110.34|109.88|109.84|1191631
1629702000000|2021-08-23 07:00:00|111.78|111.26|112.38|112.32|112.9|112.8|111.1|111|6115264
1629705600000|2021-08-23 08:00:00|112.36|112.3|112.34|112.3|112.5|112.46|111.62|111.54|2948566
1629709200000|2021-08-23 09:00:00|112.38|112.32|112.96|112.94|113|112.94|112.2|112.14|3589027
1629712800000|2021-08-23 10:00:00|112.98|112.96|113.58|113.54|113.84|113.78|112.9|112.88|4041681
1629716400000|2021-08-23 11:00:00|113.56|113.52|113.24|113.16|114.2|114.14|113.16|113.12|2935199
1629720000000|2021-08-23 12:00:00|113.26|113.18|113.18|113.14|113.56|113.48|112.84|112.8|2379925
1629723600000|2021-08-23 13:00:00|113.16|113.1|113.88|113.8|114.18|114.14|112.94|112.88|4862845
1629727200000|2021-08-23 14:00:00|113.94|113.84|114.06|114.02|114.32|114.28|113.6|113.54|5283359
1629730800000|2021-08-23 15:00:00|114.04|114|113.68|113.62|114.22|114.18|113.5|113.4|2863130
1629788400000|2021-08-24 07:00:00|114.4|114.1|115.02|114.96|115.5|115.42|114.32|114.1|4631537
1629792000000|2021-08-24 08:00:00|115.06|114.98|115.1|115.06|115.4|115.34|114.88|114.8|2380440
1629795600000|2021-08-24 09:00:00|115.08|115.04|115.74|115.66|116.1|116.06|115.02|115|2931655
1629799200000|2021-08-24 10:00:00|115.76|115.7|115.68|115.66|115.94|115.88|115.46|115.4|1602674
1629802800000|2021-08-24 11:00:00|115.72|115.68|116.02|115.96|116.18|116.14|115.62|115.56|3890797
1629806400000|2021-08-24 12:00:00|116|115.98|116.36|116.32|116.5|116.46|115.92|115.88|2695788
1629810000000|2021-08-24 13:00:00|116.38|116.34|116.88|116.84|117|116.96|116.26|116.2|4069502
1629813600000|2021-08-24 14:00:00|116.9|116.86|117.8|117.76|117.88|117.84|116.64|116.6|7068221
1629817200000|2021-08-24 15:00:00|117.82|117.78|117.78|117.68|117.86|117.82|117.14|117.1|2628562
1629874800000|2021-08-25 07:00:00|118.7|118.52|119.76|119.68|120.36|120.26|118.38|118.28|7913128
1629878400000|2021-08-25 08:00:00|119.8|119.7|119.68|119.62|119.88|119.82|119.18|119.12|2934943
1629882000000|2021-08-25 09:00:00|119.66|119.64|119.78|119.72|120|119.96|119.58|119.54|2883875
1629885600000|2021-08-25 10:00:00|119.76|119.7|119.8|119.72|119.98|119.92|119.6|119.54|2054558
1629889200000|2021-08-25 11:00:00|119.78|119.74|119.98|119.92|120|119.96|119.58|119.56|2232340
1629892800000|2021-08-25 12:00:00|120|119.9|120.26|120.22|120.4|120.34|119.82|119.78|3679118
1629896400000|2021-08-25 13:00:00|120.24|120.24|119.74|119.68|120.6|120.54|118.84|118.82|5804420
1629900000000|2021-08-25 14:00:00|119.72|119.7|116.28|116.14|119.76|119.7|113.84|113.8|13353922
1629903600000|2021-08-25 15:00:00|116.26|116.12|116.16|116.02|116.94|116.88|116.14|116.02|2946711
1629961200000|2021-08-26 07:00:00|115.94|115.38|115.7|115.66|115.94|115.78|114.52|114.5|4031846
1629964800000|2021-08-26 08:00:00|115.72|115.64|115.74|115.68|116.14|116.04|115.4|115.34|1427345
1629968400000|2021-08-26 09:00:00|115.72|115.66|115.84|115.78|116.04|116|115.4|115.32|1293150
1629972000000|2021-08-26 10:00:00|115.82|115.76|115.7|115.62|115.94|115.9|115.34|115.28|705333
1629975600000|2021-08-26 11:00:00|115.68|115.64|116.18|116.1|116.34|116.26|115.4|115.36|877531
1629979200000|2021-08-26 12:00:00|116.16|116.12|116.18|116.14|116.28|116.22|115.86|115.78|2083974
1629982800000|2021-08-26 13:00:00|116.22|116.16|116.94|116.88|117.04|116.98|115.88|115.8|1303514
1629986400000|2021-08-26 14:00:00|116.92|116.86|116.62|116.58|118|117.9|116.42|116.34|5275873
1629990000000|2021-08-26 15:00:00|116.6|116.56|116.08|116|116.64|116.6|115.42|115.38|2314353
1630047600000|2021-08-27 07:00:00|115.62|115.6|115.16|115.08|115.9|115.86|114.5|114|2443458
1630051200000|2021-08-27 08:00:00|115.18|115.1|114.84|114.8|115.24|115.2|114.78|114.74|1985241
1630054800000|2021-08-27 09:00:00|114.86|114.78|114.9|114.88|114.96|114.92|114.3|114.24|2512891
1630058400000|2021-08-27 10:00:00|114.88|114.82|115.52|115.48|115.56|115.5|114.82|114.76|1151569
1630062000000|2021-08-27 11:00:00|115.54|115.5|115.64|115.58|115.84|115.76|115.38|115.34|753404
1630065600000|2021-08-27 12:00:00|115.62|115.54|115.68|115.64|116|115.98|115.62|115.54|1200045
1630069200000|2021-08-27 13:00:00|115.7|115.66|115.92|115.88|116.5|116.48|115.7|115.66|2011101
1630072800000|2021-08-27 14:00:00|115.9|115.86|116.46|116.44|116.68|116.62|115.62|115.56|2669311
1630076400000|2021-08-27 15:00:00|116.48|116.42|116.76|116.7|116.78|116.74|116.44|116.42|1760699
1630393200000|2021-08-31 07:00:00|115.5|115.4|114.76|114.72|116.32|116.12|113.58|113.5|7171210
1630396800000|2021-08-31 08:00:00|114.78|114.74|114.56|114.5|114.82|114.78|114.1|114.04|1844758
1630400400000|2021-08-31 09:00:00|114.58|114.52|114|113.94|114.68|114.6|113.42|113.36|3393661
1630404000000|2021-08-31 10:00:00|113.98|113.96|113.84|113.76|114.36|114.3|113.68|113.62|1763104
1630407600000|2021-08-31 11:00:00|113.82|113.78|114.26|114.22|114.52|114.46|113.64|113.62|1283215
1630411200000|2021-08-31 12:00:00|114.24|114.24|114.02|113.98|114.4|114.36|113.74|113.7|1005599
1630414800000|2021-08-31 13:00:00|114.04|114|114.68|114.64|115.28|115.24|114|113.96|2740583
1630418400000|2021-08-31 14:00:00|114.7|114.62|114.56|114.5|114.92|114.88|113.98|113.96|2848470
1630422000000|2021-08-31 15:00:00|114.54|114.48|114.62|114.56|115.1|115.06|114.48|114.44|1612738
1630479600000|2021-09-01 07:00:00|115.9|115.72|116.78|116.7|117.1|117.02|115.38|115.28|2461783
1630483200000|2021-09-01 08:00:00|116.76|116.72|116.7|116.68|116.88|116.82|116.2|116.12|1398705
1630486800000|2021-09-01 09:00:00|116.68|116.66|116.32|116.28|117|116.98|116.2|116.14|1271692
1630490400000|2021-09-01 10:00:00|116.3|116.26|116.6|116.56|116.6|116.58|115.98|115.96|711893
1630494000000|2021-09-01 11:00:00|116.64|116.58|116.74|116.7|117|116.96|116.46|116.42|1143458
1630497600000|2021-09-01 12:00:00|116.76|116.72|116.3|116.24|116.86|116.8|116.02|116|1188876
1630501200000|2021-09-01 13:00:00|116.32|116.26|115.6|115.52|116.52|116.48|115.14|115.06|12775065
1630504800000|2021-09-01 14:00:00|115.58|115.5|115.02|114.98|115.68|115.64|114.64|114.6|2516051
1630508400000|2021-09-01 15:00:00|115.04|115|114.84|114.8|115.1|115.06|114.7|114.68|1853389
1630566000000|2021-09-02 07:00:00|114.92|114.52|114.56|114.52|115.12|114.94|113.92|113.9|2176568
1630569600000|2021-09-02 08:00:00|114.58|114.54|114.02|113.98|114.74|114.68|113.88|113.84|2002070
1630573200000|2021-09-02 09:00:00|114|113.96|113.76|113.7|114.24|114.18|113.64|113.6|1607839
1630576800000|2021-09-02 10:00:00|113.74|113.72|113.7|113.66|113.84|113.8|113.46|113.4|3704635
1630580400000|2021-09-02 11:00:00|113.72|113.68|113.8|113.76|113.94|113.92|113.46|113.44|836061
1630584000000|2021-09-02 12:00:00|113.82|113.78|114.26|114.22|114.48|114.46|113.82|113.76|1198884
1630587600000|2021-09-02 13:00:00|114.28|114.24|113.98|113.94|114.38|114.34|113.66|113.62|1251566
1630591200000|2021-09-02 14:00:00|114|113.96|113.62|113.6|114.36|114.3|113.62|113.6|1853721
1630594800000|2021-09-02 15:00:00|113.64|113.62|113.9|113.84|114.02|113.98|113.6|113.58|1252150
1630652400000|2021-09-03 07:00:00|113.92|113.78|113.54|113.48|114.4|114.36|113.4|113.36|1453736
1630656000000|2021-09-03 08:00:00|113.52|113.44|112.86|112.8|113.56|113.5|112.78|112.74|2274309
1630659600000|2021-09-03 09:00:00|112.84|112.78|113.14|113.1|113.54|113.48|112.7|112.64|1695219
1630663200000|2021-09-03 10:00:00|113.16|113.12|113.38|113.32|113.54|113.5|113.16|113.1|732537
1630666800000|2021-09-03 11:00:00|113.36|113.3|113.56|113.52|113.86|113.84|113.02|112.96|859339
1630670400000|2021-09-03 12:00:00|113.54|113.54|113.9|113.88|113.94|113.88|113.24|113.16|613183
1630674000000|2021-09-03 13:00:00|113.92|113.86|112.84|112.82|113.98|113.9|112.66|112.6|1890624
1630677600000|2021-09-03 14:00:00|112.82|112.8|111.92|111.88|112.94|112.92|111.66|111.64|3662990
1630681200000|2021-09-03 15:00:00|111.9|111.86|111.92|111.86|112.04|112|111.78|111.74|1843779
1630911600000|2021-09-06 07:00:00|113.08|112.28|112.62|112.54|113.34|113.22|112.24|112.04|2779517
1630915200000|2021-09-06 08:00:00|112.64|112.56|113.14|113.1|113.28|113.22|112.46|112.4|787625
1630918800000|2021-09-06 09:00:00|113.12|113.08|113.74|113.72|113.88|113.84|113.04|113|965822
1630922400000|2021-09-06 10:00:00|113.76|113.74|113.44|113.4|114|113.94|113.4|113.34|1112132
1630926000000|2021-09-06 11:00:00|113.48|113.42|112.68|112.64|113.6|113.54|112.66|112.6|544436
1630929600000|2021-09-06 12:00:00|112.7|112.66|112.86|112.82|112.96|112.92|112.7|112.64|499729
1630933200000|2021-09-06 13:00:00|112.84|112.8|112.42|112.38|112.86|112.82|112.2|112.16|927661
1630936800000|2021-09-06 14:00:00|112.44|112.42|112.34|112.3|112.58|112.52|112.08|112.04|1054955
1630940400000|2021-09-06 15:00:00|112.36|112.32|112.12|112.06|112.5|112.48|112.08|112.02|1225469
1630998000000|2021-09-07 07:00:00|112.66|111.98|112.82|112.76|113.06|113|111.72|111.6|1120274
1631001600000|2021-09-07 08:00:00|112.84|112.74|112.92|112.88|112.98|112.9|112.3|112.26|847189
1631005200000|2021-09-07 09:00:00|112.94|112.9|113.06|113.04|113.46|113.42|112.88|112.82|963976
1631008800000|2021-09-07 10:00:00|113.04|113.02|113.08|113.04|113.16|113.12|112.58|112.5|718935
1631012400000|2021-09-07 11:00:00|113.1|113.06|113.26|113.24|113.32|113.28|112.92|112.86|472412
1631016000000|2021-09-07 12:00:00|113.28|113.22|112.52|112.48|113.28|113.22|112.36|112.26|699575
1631019600000|2021-09-07 13:00:00|112.5|112.46|112.26|112.24|112.7|112.62|112.18|112.14|1350517
1631023200000|2021-09-07 14:00:00|112.24|112.22|110.72|110.66|112.36|112.3|109.46|109.04|5135385
1631026800000|2021-09-07 15:00:00|110.7|110.6|110.86|110.84|111.2|111.1|110.58|110.52|1569809
1631084400000|2021-09-08 07:00:00|110.88|110.6|111.62|111.54|111.9|111.8|109.92|109.8|2439396
1631088000000|2021-09-08 08:00:00|111.64|111.52|111.08|111.02|111.66|111.6|110.22|110.12|1795617
1631091600000|2021-09-08 09:00:00|111.06|111|112.18|112.12|112.24|112.16|110.88|110.82|1108481
1631095200000|2021-09-08 10:00:00|112.16|112.14|112.74|112.68|113.06|112.98|112.08|112|888747
1631098800000|2021-09-08 11:00:00|112.72|112.66|113.14|113.08|113.22|113.18|112.46|112.38|992161
1631102400000|2021-09-08 12:00:00|113.1|113.1|113.42|113.36|113.68|113.64|113.08|113.02|1117993
1631106000000|2021-09-08 13:00:00|113.44|113.38|112.56|112.52|113.58|113.52|112.52|112.5|2114122
1631109600000|2021-09-08 14:00:00|112.54|112.5|111.52|111.48|112.78|112.74|111.44|111.4|1885675
1631113200000|2021-09-08 15:00:00|111.54|111.46|111.44|111.38|111.78|111.72|111.36|111.3|1276523
1631170800000|2021-09-09 07:00:00|110.72|110.16|109.24|109.16|110.72|110.32|108.66|108.62|4904424
1631174400000|2021-09-09 08:00:00|109.22|109.18|108.6|108.52|109.64|109.6|108.44|108.36|2686120
1631178000000|2021-09-09 09:00:00|108.62|108.54|109.52|109.46|109.68|109.64|108.18|108.12|1557745
1631181600000|2021-09-09 10:00:00|109.54|109.48|109.62|109.56|110|109.96|109.42|109.38|1071365
1631185200000|2021-09-09 11:00:00|109.64|109.58|110.3|110.24|110.4|110.32|109.42|109.38|949212
1631188800000|2021-09-09 12:00:00|110.32|110.26|110.22|110.18|110.8|110.72|109.8|109.72|1021952
1631192400000|2021-09-09 13:00:00|110.2|110.16|110.6|110.54|110.76|110.74|109.82|109.76|1167424
1631196000000|2021-09-09 14:00:00|110.62|110.56|111.56|111.5|111.74|111.68|110.6|110.54|1847173
1631199600000|2021-09-09 15:00:00|111.54|111.52|111.1|111.02|111.94|111.88|111.1|111.02|1145855
1631257200000|2021-09-10 07:00:00|111.28|111.04|111.02|110.98|111.4|111.22|110.56|110.42|1837630
1631260800000|2021-09-10 08:00:00|111.04|110.94|111.3|111.26|111.58|111.52|110.86|110.78|745469
1631264400000|2021-09-10 09:00:00|111.28|111.28|109.8|109.74|111.32|111.28|109.76|109.7|1197418
1631268000000|2021-09-10 10:00:00|109.78|109.72|110|109.94|110.14|110.1|109.68|109.62|1343449
1631271600000|2021-09-10 11:00:00|109.98|109.96|109.58|109.54|110.16|110.1|109.52|109.46|532836
1631275200000|2021-09-10 12:00:00|109.56|109.52|109.12|109.1|109.64|109.6|109.02|109|902479
1631278800000|2021-09-10 13:00:00|109.1|109.08|109.46|109.4|110.04|110|108.98|108.94|1452852
1631282400000|2021-09-10 14:00:00|109.44|109.38|109.02|108.98|109.96|109.9|108.66|108.6|2774437
1631286000000|2021-09-10 15:00:00|109|108.96|109.1|109.06|109.14|109.1|108.78|108.72|1589093
1631516400000|2021-09-13 07:00:00|110|109.76|110|109.94|111|110.84|109.84|109.74|2447965
1631520000000|2021-09-13 08:00:00|109.96|109.96|109.84|109.78|110.32|110.26|109.7|109.62|875577
1631523600000|2021-09-13 09:00:00|109.86|109.8|109.48|109.44|109.86|109.8|109.22|109.2|1011850
1631527200000|2021-09-13 10:00:00|109.5|109.46|110.08|110.04|110.34|110.28|109.34|109.3|764812
1631530800000|2021-09-13 11:00:00|110.1|110.06|110.16|110.12|110.2|110.18|109.8|109.76|777997
1631534400000|2021-09-13 12:00:00|110.14|110.08|110.54|110.48|110.6|110.56|110.08|110|624295
1631538000000|2021-09-13 13:00:00|110.56|110.5|110.58|110.5|110.86|110.82|110.02|109.96|1262488
1631541600000|2021-09-13 14:00:00|110.56|110.48|112.06|112.02|112.22|112.16|109.9|109.86|3458510
1631545200000|2021-09-13 15:00:00|112.08|112.04|111.82|111.76|112.16|112.1|111.62|111.6|1223808
1631602800000|2021-09-14 07:00:00|111.14|111|110.04|109.98|111.3|111.06|109.58|109.5|2894149
1631606400000|2021-09-14 08:00:00|110.08|110|110.04|110|110.52|110.46|109.88|109.84|1319801
1631610000000|2021-09-14 09:00:00|110.06|110.02|110.24|110.22|110.46|110.42|109.96|109.9|760084
1631613600000|2021-09-14 10:00:00|110.22|110.18|110.22|110.16|110.3|110.24|109.74|109.7|1250450
1631617200000|2021-09-14 11:00:00|110.24|110.18|109.8|109.76|110.28|110.24|109.42|109.36|921479
1631620800000|2021-09-14 12:00:00|109.82|109.78|110.5|110.46|110.96|110.88|109.82|109.78|940093
1631624400000|2021-09-14 13:00:00|110.52|110.48|110.22|110.18|110.92|110.86|109.98|109.92|5449414
1631628000000|2021-09-14 14:00:00|110.2|110.16|109.18|109.12|110.22|110.16|109.08|109.04|2081082
1631631600000|2021-09-14 15:00:00|109.16|109.14|109.34|109.3|109.54|109.5|109.12|109.08|925487
1631689200000|2021-09-15 07:00:00|109.3|109.14|106.58|106.52|109.6|109.18|105.42|105.34|12776083
1631692800000|2021-09-15 08:00:00|106.56|106.48|106.16|106.12|107.22|107.08|106.14|106.06|3939528
1631696400000|2021-09-15 09:00:00|106.14|106.1|106.98|106.94|107.04|107|105.8|105.74|3348164
1631700000000|2021-09-15 10:00:00|106.96|106.92|105.98|105.96|107.08|107.02|105.98|105.96|2238778
1631703600000|2021-09-15 11:00:00|106|105.94|105.64|105.6|106.12|106.1|105.34|105.3|2477798
1631707200000|2021-09-15 12:00:00|105.66|105.62|105.38|105.34|105.86|105.82|104.96|104.9|3545411
1631710800000|2021-09-15 13:00:00|105.36|105.32|105.96|105.92|106.22|106.16|105.06|105|3996262
1631714400000|2021-09-15 14:00:00|106|105.94|105.8|105.74|106.44|106.38|105.54|105.5|4083168
1631718000000|2021-09-15 15:00:00|105.78|105.76|105.86|105.78|106.28|106.24|105.6|105.56|2589807
1631775600000|2021-09-16 07:00:00|106.56|106.1|109.24|109.16|109.48|109.4|106.38|106.06|4109171
1631779200000|2021-09-16 08:00:00|109.22|109.18|109.84|109.78|109.86|109.8|108.92|108.88|2288295
1631782800000|2021-09-16 09:00:00|109.88|109.8|109.7|109.66|110.18|110.12|109.08|109.02|3971415
1631786400000|2021-09-16 10:00:00|109.72|109.64|109.84|109.8|110.34|110.3|109.72|109.64|2830819
1631790000000|2021-09-16 11:00:00|109.82|109.78|109.34|109.3|110.02|110|109.12|109.04|1482897
1631793600000|2021-09-16 12:00:00|109.38|109.32|109.88|109.84|109.96|109.94|109.1|109.06|3027343
1631797200000|2021-09-16 13:00:00|109.9|109.86|109.56|109.5|110.28|110.24|109.46|109.4|3051074
1631800800000|2021-09-16 14:00:00|109.58|109.52|109.5|109.48|109.96|109.9|109.16|109.1|9120016
1631804400000|2021-09-16 15:00:00|109.48|109.46|109|108.9|109.52|109.48|108.98|108.9|1124371
1631862000000|2021-09-17 07:00:00|109.58|109.4|110.8|110.76|111.5|111.44|109.58|109.4|4395418
1631865600000|2021-09-17 08:00:00|110.82|110.78|111.64|111.58|111.88|111.84|110.82|110.74|2581179
1631869200000|2021-09-17 09:00:00|111.62|111.6|111.82|111.78|112.28|112.26|110.84|110.78|6556476
1631872800000|2021-09-17 10:00:00|111.84|111.8|111.94|111.88|112.06|112.02|111.26|111.2|1827249
1631876400000|2021-09-17 11:00:00|111.96|111.9|111.96|111.9|112.38|112.32|111.64|111.58|2029690
1631880000000|2021-09-17 12:00:00|111.94|111.88|112.52|112.48|112.7|112.64|111.92|111.88|3931135
1631883600000|2021-09-17 13:00:00|112.54|112.5|111.4|111.36|112.98|112.92|111.18|111.12|5933464
1631887200000|2021-09-17 14:00:00|111.44|111.38|110.6|110.54|111.96|111.92|110.4|110.34|3948037
1631890800000|2021-09-17 15:00:00|110.58|110.52|109.98|109.9|110.68|110.66|109.98|109.9|1739861
1632121200000|2021-09-20 07:00:00|110.4|109.1|108.26|108.16|114|113.16|103.18|100.16|8817556
1632124800000|2021-09-20 08:00:00|108.3|108.18|108.22|108.18|109.18|109.1|108.02|107.96|2421448
1632128400000|2021-09-20 09:00:00|108.2|108.16|108.08|108.04|108.6|108.5|107.42|107.36|2043620
1632132000000|2021-09-20 10:00:00|108.06|108.02|107.86|107.82|108.38|108.36|107.52|107.5|1596781
1632135600000|2021-09-20 11:00:00|107.88|107.8|108|107.92|108.2|108.18|107.34|107.28|1949639
1632139200000|2021-09-20 12:00:00|107.98|107.94|109.16|109.12|109.3|109.22|107.7|107.62|2002939
1632142800000|2021-09-20 13:00:00|109.2|109.14|116.8|116.7|117.38|117.28|108.96|108.88|22821220
1632146400000|2021-09-20 14:00:00|116.82|116.72|114.88|114.82|117.1|117.02|114.46|114.36|9682224
1632150000000|2021-09-20 15:00:00|114.86|114.8|115.92|115.78|115.98|115.94|114.7|114.66|3566262
1632207600000|2021-09-21 07:00:00|116.02|115.86|117.96|117.9|118.58|118.54|115.8|115.72|8705633
1632211200000|2021-09-21 08:00:00|117.94|117.88|117.42|117.32|120.46|120.4|117.4|117.32|10986596
1632214800000|2021-09-21 09:00:00|117.44|117.34|118.46|118.38|118.54|118.48|116.68|116.62|3549398
1632218400000|2021-09-21 10:00:00|118.48|118.4|118.6|118.54|118.82|118.76|117.98|117.92|2069142
1632222000000|2021-09-21 11:00:00|118.64|118.56|119.06|119|119.5|119.46|118.34|118.32|3411750
1632225600000|2021-09-21 12:00:00|119.08|119.02|118.9|118.8|119.44|119.36|117.96|117.86|3998345
1632229200000|2021-09-21 13:00:00|118.92|118.82|119.14|119.04|119.86|119.78|118.22|118.14|9040361
1632232800000|2021-09-21 14:00:00|119.16|119.06|118.7|118.64|119.18|119.12|117.86|117.84|6607486
1632236400000|2021-09-21 15:00:00|118.72|118.66|119.14|119.08|119.34|119.28|118.32|118.28|3916985
1632294000000|2021-09-22 07:00:00|119.88|119.62|120.34|120.24|121|120.94|119.34|119.3|6043821
1632297600000|2021-09-22 08:00:00|120.32|120.22|120.62|120.54|121.5|121.44|120.22|120.14|4351675
1632301200000|2021-09-22 09:00:00|120.66|120.56|120.76|120.68|121.3|121.28|120.46|120.4|3124942
1632304800000|2021-09-22 10:00:00|120.74|120.7|120.12|120.08|120.76|120.7|120.02|120|2356311
1632308400000|2021-09-22 11:00:00|120.1|120.04|120.16|120.1|120.7|120.62|120.02|120|1407991
1632312000000|2021-09-22 12:00:00|120.18|120.12|120.42|120.38|120.74|120.7|120.18|120.12|1413568
1632315600000|2021-09-22 13:00:00|120.4|120.36|121.3|121.24|121.76|121.7|120.36|120.32|7875456
1632319200000|2021-09-22 14:00:00|121.34|121.26|121.76|121.7|121.86|121.8|121.08|121.02|4853584
1632322800000|2021-09-22 15:00:00|121.74|121.72|121.92|121.84|121.98|121.92|121.6|121.58|3642321
1632380400000|2021-09-23 07:00:00|122.9|122.68|125.24|125.22|125.94|125.86|122.9|122.68|12864563
1632384000000|2021-09-23 08:00:00|125.3|125.24|126.82|126.74|126.98|126.92|125.24|125.24|7267159
1632387600000|2021-09-23 09:00:00|126.84|126.76|125.6|125.52|127.26|127.22|125.2|125.18|6710816
1632391200000|2021-09-23 10:00:00|125.58|125.54|125.7|125.54|127.2|127.14|125.44|125.38|4359731
1632394800000|2021-09-23 11:00:00|125.68|125.56|126.56|126.5|126.74|126.66|125.42|125.32|1996567
1632398400000|2021-09-23 12:00:00|126.58|126.48|126.08|126.02|126.58|126.54|125.42|125.32|3292065
1632402000000|2021-09-23 13:00:00|126.1|126.04|124.38|124.28|126.34|126.28|124.32|124.22|4623828
1632405600000|2021-09-23 14:00:00|124.36|124.3|126.54|126.52|126.72|126.66|123.9|123.82|6603938
1632409200000|2021-09-23 15:00:00|126.56|126.5|126.98|126.92|127.3|127.28|126.48|126.46|4215830
1632466800000|2021-09-24 07:00:00|126.96|126.72|128.94|128.9|129|128.94|126.78|126.26|9436492
1632470400000|2021-09-24 08:00:00|128.92|128.86|130.16|130.12|130.18|130.14|128.84|128.8|8458292
1632474000000|2021-09-24 09:00:00|130.14|130.1|131.2|131.12|131.3|131.26|129.46|129.38|6364076
1632477600000|2021-09-24 10:00:00|131.18|131.14|132.66|132.58|133.12|133.06|131.16|131.14|7513967
1632481200000|2021-09-24 11:00:00|132.64|132.56|133.4|133.32|133.6|133.54|132.3|132.26|6460757
1632484800000|2021-09-24 12:00:00|133.38|133.28|132.94|132.88|133.58|133.52|132.22|132.14|3918967
1632488400000|2021-09-24 13:00:00|132.96|132.9|133|132.94|133.4|133.34|132.2|132.12|4994003
1632492000000|2021-09-24 14:00:00|132.98|132.92|134.02|133.98|134.26|134.2|132.7|132.66|7080192
1632495600000|2021-09-24 15:00:00|134|133.96|132.46|132.4|134.02|134|131.98|131.92|5350389
1632726000000|2021-09-27 07:00:00|135.74|135|140.12|140.06|140.62|140.6|135.74|135|21291452
1632729600000|2021-09-27 08:00:00|140.14|140.04|141.52|141.42|142.7|142.6|140.14|140.04|13892454
1632733200000|2021-09-27 09:00:00|141.5|141.44|145|144.82|145.86|145.6|141.1|141.02|9464339
1632736800000|2021-09-27 10:00:00|144.96|144.8|145.98|145.86|146.44|146.4|143.06|142.94|14582816
1632740400000|2021-09-27 11:00:00|145.86|145.84|145.96|145.84|148.44|148.36|145.42|145.32|13608001
1632744000000|2021-09-27 12:00:00|145.94|145.82|145.54|145.46|146.08|145.92|143.66|143.64|14418500
1632747600000|2021-09-27 13:00:00|145.52|145.44|146.4|146.36|146.8|146.72|144.96|144.92|8564308
1632751200000|2021-09-27 14:00:00|146.38|146.34|146.22|146.18|147.9|147.84|145.5|145.42|11080996
1632754800000|2021-09-27 15:00:00|146.2|146.16|147.12|147.02|147.28|147.22|145.88|145.82|10472177
1632812400000|2021-09-28 07:00:00|148|147.72|142.42|142.32|148|147.72|138.28|138.14|21821394
1632816000000|2021-09-28 08:00:00|142.4|142.28|143.58|143.52|143.58|143.52|140.86|140.78|6160633
1632819600000|2021-09-28 09:00:00|143.6|143.54|143.22|143.16|144.38|144.3|142.94|142.86|4095012
1632823200000|2021-09-28 10:00:00|143.2|143.14|144.98|144.92|145.24|145.16|142.9|142.8|3963182
1632826800000|2021-09-28 11:00:00|144.96|144.9|145.28|145.22|145.3|145.22|144.4|144.3|3223966
1632830400000|2021-09-28 12:00:00|145.26|145.18|145.02|144.94|145.94|145.9|144.64|144.54|3232806
1632834000000|2021-09-28 13:00:00|145|144.9|146.1|146.04|146.98|146.9|144.92|144.82|6717814
1632837600000|2021-09-28 14:00:00|146.06|146.02|141.72|141.68|146.2|146.06|140.58|140.5|12721605
1632841200000|2021-09-28 15:00:00|141.76|141.7|142.2|142.12|142.44|142.4|141.28|141.24|3699192
1632898800000|2021-09-29 07:00:00|141.98|140.58|141.34|141.24|141.98|141.78|138.38|138.32|12019524
1632902400000|2021-09-29 08:00:00|141.38|141.26|144.04|144|144.22|144.1|140.88|140.84|3917240
1632906000000|2021-09-29 09:00:00|144.06|144.02|144.76|144.7|145.2|145.12|143.46|143.38|3511246
1632909600000|2021-09-29 10:00:00|144.74|144.68|144.76|144.68|145.42|145.34|144.68|144.62|3283286
1632913200000|2021-09-29 11:00:00|144.78|144.7|144.94|144.86|145.46|145.4|144.52|144.44|1939690
1632916800000|2021-09-29 12:00:00|144.92|144.88|144.76|144.7|145.36|145.3|144.06|144|2241493
1632920400000|2021-09-29 13:00:00|144.74|144.66|144.54|144.5|145.3|145.26|143.08|143|3801257
1632924000000|2021-09-29 14:00:00|144.58|144.54|145.28|145.24|145.72|145.64|143.84|143.76|4741805
1632927600000|2021-09-29 15:00:00|145.32|145.26|145.2|145.1|145.42|145.36|144.82|144.76|3358369
1632985200000|2021-09-30 07:00:00|143.36|141.32|142.56|142.48|145.64|145.02|141.74|141.32|6135191
1632988800000|2021-09-30 08:00:00|142.54|142.44|141.24|141.2|143.56|143.52|140.9|140.78|3526295
1632992400000|2021-09-30 09:00:00|141.22|141.22|140.66|140.58|141.84|141.8|140.2|140.14|4052100
1632996000000|2021-09-30 10:00:00|140.64|140.6|140.88|140.82|141.46|141.36|139.86|139.78|3668214
1632999600000|2021-09-30 11:00:00|140.92|140.8|140|139.98|141|140.94|139.46|139.36|2554706
1633003200000|2021-09-30 12:00:00|139.98|139.94|138.98|138.88|140.14|140.06|138.8|138.78|2603029
1633006800000|2021-09-30 13:00:00|138.96|138.92|139.92|139.82|140.34|140.26|138.18|138.08|5201423
1633010400000|2021-09-30 14:00:00|139.9|139.8|139.62|139.58|141.68|141.58|139.36|139.32|3964501
1633014000000|2021-09-30 15:00:00|139.6|139.56|140.62|140.48|140.82|140.76|139.54|139.52|1994199
1633071600000|2021-10-01 07:00:00|137.34|137.08|137.94|137.82|138.08|137.98|135.7|135.62|8815339
1633075200000|2021-10-01 08:00:00|137.96|137.88|139.92|139.84|139.96|139.86|137.74|137.68|2897706
1633078800000|2021-10-01 09:00:00|139.96|139.86|140.1|140.04|140.24|140.18|138.94|138.9|2366987
1633082400000|2021-10-01 10:00:00|140.12|140.06|140.64|140.6|140.9|140.86|139.96|139.9|1518331
1633086000000|2021-10-01 11:00:00|140.68|140.62|141.84|141.76|141.86|141.82|140.4|140.36|2955188
1633089600000|2021-10-01 12:00:00|141.82|141.78|142.82|142.76|144.1|144.08|141.82|141.78|5253810
1633093200000|2021-10-01 13:00:00|142.84|142.78|142.6|142.52|143.9|143.84|142.46|142.4|4479537
1633096800000|2021-10-01 14:00:00|142.58|142.5|141.88|141.82|143.32|143.24|141.54|141.5|5127500
1633100400000|2021-10-01 15:00:00|141.9|141.84|142.38|142.3|143.28|143.26|141.9|141.84|3604976
1633330800000|2021-10-04 07:00:00|144.22|144.04|144.66|144.56|145.74|145.62|143.2|143.04|7903502
1633334400000|2021-10-04 08:00:00|144.64|144.54|143.22|143.16|144.9|144.8|142.8|142.76|2597250
1633338000000|2021-10-04 09:00:00|143.2|143.14|144.1|144.04|144.4|144.34|142.82|142.76|1867891
1633341600000|2021-10-04 10:00:00|144.14|144.06|144.42|144.34|144.66|144.6|143.8|143.72|2084354
1633345200000|2021-10-04 11:00:00|144.4|144.36|144.46|144.36|144.6|144.52|143.68|143.6|989277
1633348800000|2021-10-04 12:00:00|144.44|144.38|144.52|144.44|144.76|144.72|143.74|143.68|1370239
1633352400000|2021-10-04 13:00:00|144.54|144.46|144.5|144.46|144.88|144.8|143.02|142.92|3051407
1633356000000|2021-10-04 14:00:00|144.48|144.44|142.18|142.14|144.56|144.48|141.12|141.06|4735222
1633359600000|2021-10-04 15:00:00|142.16|142.1|141.88|141.76|142.28|142.2|141.44|141.36|1449448
1633417200000|2021-10-05 07:00:00|142.98|142.74|142.2|142.1|143.68|143.62|141.86|141.76|2945959
1633420800000|2021-10-05 08:00:00|142.18|142.12|143.06|143|143.4|143.34|141.44|141.38|3521031
1633424400000|2021-10-05 09:00:00|143.04|143.02|143.16|143.1|143.6|143.54|142.48|142.42|2083062
1633428000000|2021-10-05 10:00:00|143.14|143.12|142.78|142.74|143.22|143.16|142.48|142.44|2697828
1633431600000|2021-10-05 11:00:00|142.76|142.72|142.84|142.78|143.06|143.02|142.48|142.44|923988
1633435200000|2021-10-05 12:00:00|142.8|142.76|142.2|142.16|143.12|143.08|141.98|141.94|1433423
1633438800000|2021-10-05 13:00:00|142.22|142.18|143.54|143.5|143.78|143.68|142.1|142.02|2621466
1633442400000|2021-10-05 14:00:00|143.56|143.52|143.9|143.86|144.48|144.42|143.56|143.5|4399258
1633446000000|2021-10-05 15:00:00|143.92|143.88|143.92|143.86|144.2|144.16|143.56|143.54|2023983
1633503600000|2021-10-06 07:00:00|143.98|143.02|142.32|142.28|144.02|143.72|141.34|141.24|4229562
1633507200000|2021-10-06 08:00:00|142.3|142.24|141.64|141.52|142.46|142.44|141.08|141|2815725
1633510800000|2021-10-06 09:00:00|141.62|141.56|139.46|139.38|141.62|141.56|139.34|139.28|4716399
1633514400000|2021-10-06 10:00:00|139.44|139.36|139.04|139|140.14|140.06|138.56|138.52|3914327
1633518000000|2021-10-06 11:00:00|139.06|138.98|138.26|138.18|139.12|139.04|137.62|137.54|3302678
1633521600000|2021-10-06 12:00:00|138.28|138.2|138.66|138.56|139.42|139.38|137.58|137.54|3396085
1633525200000|2021-10-06 13:00:00|138.68|138.58|139.26|139.18|140.28|140.18|138.54|138.46|3261202
1633528800000|2021-10-06 14:00:00|139.24|139.12|140.78|140.7|140.84|140.8|138.34|138.3|3593887
1633532400000|2021-10-06 15:00:00|140.76|140.66|140.84|140.74|141.38|141.32|140.54|140.5|2364074
1633590000000|2021-10-07 07:00:00|143.74|143.16|142.26|142.16|143.8|143.6|141.9|141.64|4045735
1633593600000|2021-10-07 08:00:00|142.24|142.18|142.4|142.34|143.12|143.04|142.02|141.96|2289374
1633597200000|2021-10-07 09:00:00|142.44|142.36|143.16|143.1|143.16|143.1|142.34|142.26|1492842
1633600800000|2021-10-07 10:00:00|143.14|143.12|142.92|142.88|143.16|143.12|142.38|142.36|1468852
1633604400000|2021-10-07 11:00:00|142.94|142.9|142.52|142.48|142.96|142.9|142.1|142.06|1509162
1633608000000|2021-10-07 12:00:00|142.56|142.5|142.52|142.44|142.72|142.7|142.06|142|1894639
1633611600000|2021-10-07 13:00:00|142.5|142.42|142.14|142.08|142.68|142.58|141.12|141.1|1950771
1633615200000|2021-10-07 14:00:00|142.16|142.1|141.34|141.32|142.28|142.24|141.2|141.12|2270817
1633618800000|2021-10-07 15:00:00|141.36|141.34|140.6|140.5|141.42|141.36|140.38|140.36|1895870
1633676400000|2021-10-08 07:00:00|142.92|141.32|143.08|142.98|143.8|143.64|141.66|141.26|3217200
1633680000000|2021-10-08 08:00:00|143.04|142.96|142.6|142.56|143.72|143.64|142.44|142.38|2044696
1633683600000|2021-10-08 09:00:00|142.58|142.52|144.1|144.04|144.24|144.18|142.42|142.36|2272109
1633687200000|2021-10-08 10:00:00|144.08|144.02|142.76|142.68|144.2|144.16|142.56|142.48|2264946
1633690800000|2021-10-08 11:00:00|142.78|142.7|142.7|142.64|143.7|143.56|142.3|142.28|1734701
1633694400000|2021-10-08 12:00:00|142.72|142.66|142.7|142.66|143.2|143.14|142.08|142.02|1226327
1633698000000|2021-10-08 13:00:00|142.72|142.68|143.52|143.48|143.9|143.86|142.26|142.18|2681020
1633701600000|2021-10-08 14:00:00|143.46|143.46|143.48|143.44|143.9|143.84|142.9|142.84|2676086
1633705200000|2021-10-08 15:00:00|143.52|143.46|143.76|143.64|143.82|143.78|143.12|143.04|1825562
1633935600000|2021-10-11 07:00:00|142.98|141.72|144.76|144.7|144.88|144.78|141.36|141.06|3371132
1633939200000|2021-10-11 08:00:00|144.78|144.72|144.66|144.58|144.98|144.96|143.96|143.86|1824502
1633942800000|2021-10-11 09:00:00|144.64|144.54|145.04|145|145.26|145.2|144.12|144.04|2465410
1633946400000|2021-10-11 10:00:00|145|144.96|145|144.92|145.2|145.16|144.66|144.58|1645434
1633950000000|2021-10-11 11:00:00|144.98|144.9|144.58|144.52|145.36|145.3|144.12|144.08|1343347
1633953600000|2021-10-11 12:00:00|144.56|144.5|144.9|144.86|145.34|145.26|144.5|144.46|1089435
1633957200000|2021-10-11 13:00:00|144.88|144.84|144.94|144.86|145|144.94|144.04|144|1501976
1633960800000|2021-10-11 14:00:00|144.92|144.84|144.9|144.86|145.16|145.1|144.3|144.24|1994924
1633964400000|2021-10-11 15:00:00|144.88|144.84|144.74|144.64|144.98|144.96|144.54|144.5|1592323
1634022000000|2021-10-12 07:00:00|144.68|144|142.38|142.28|144.68|144.3|142.08|142|3997811
1634025600000|2021-10-12 08:00:00|142.36|142.26|143.32|143.24|143.52|143.5|141.66|141.58|3068613
1634029200000|2021-10-12 09:00:00|143.36|143.26|143.6|143.54|143.76|143.66|142.6|142.56|981095
1634032800000|2021-10-12 10:00:00|143.58|143.56|143.42|143.38|143.74|143.66|142.48|142.42|1140928
1634036400000|2021-10-12 11:00:00|143.4|143.36|142.48|142.4|143.42|143.36|142.24|142.18|1071771
1634040000000|2021-10-12 12:00:00|142.46|142.36|143.38|143.32|143.56|143.5|142.32|142.28|638514
1634043600000|2021-10-12 13:00:00|143.36|143.3|144.06|143.96|144.32|144.26|142.64|142.56|29965698
1634047200000|2021-10-12 14:00:00|144.04|143.98|143.8|143.74|144.38|144.32|143.14|143.1|1910656
1634050800000|2021-10-12 15:00:00|143.82|143.76|143.94|143.86|144.08|144.02|143.58|143.54|839062
1634108400000|2021-10-13 07:00:00|144|142.82|142.98|142.9|144.46|144.18|142.42|142.28|2370610
1634112000000|2021-10-13 08:00:00|142.96|142.88|142.38|142.3|143|142.96|141.4|141.36|2407941
1634115600000|2021-10-13 09:00:00|142.36|142.28|142.08|142|142.38|142.34|141.06|141.04|2656509
1634119200000|2021-10-13 10:00:00|142.1|142.02|142.54|142.46|142.74|142.66|141.7|141.62|795182
1634122800000|2021-10-13 11:00:00|142.52|142.48|142.22|142.18|142.62|142.56|141.98|141.94|597589
1634126400000|2021-10-13 12:00:00|142.2|142.2|142.96|142.9|143.14|143.08|141.98|141.86|1118404
1634130000000|2021-10-13 13:00:00|142.94|142.92|142.82|142.76|143.08|143|141.86|141.78|1572697
1634133600000|2021-10-13 14:00:00|142.84|142.78|142.98|142.94|143.58|143.52|142.1|142.06|1911200
1634137200000|2021-10-13 15:00:00|143|142.96|143.34|143.32|143.42|143.36|142.92|142.9|982949
1634194800000|2021-10-14 07:00:00|143.94|143.36|142.68|142.62|144.5|144.26|141.6|141.52|2836693
1634198400000|2021-10-14 08:00:00|142.72|142.64|143.38|143.34|143.68|143.6|142.44|142.36|2286612
1634202000000|2021-10-14 09:00:00|143.42|143.36|144.6|144.52|145.28|145.2|143.02|142.98|4389537
1634205600000|2021-10-14 10:00:00|144.58|144.56|143.52|143.44|144.58|144.56|143.18|143.14|1757530
1634209200000|2021-10-14 11:00:00|143.5|143.42|143.7|143.64|143.76|143.72|143.24|143.18|876506
1634212800000|2021-10-14 12:00:00|143.68|143.66|144.68|144.64|144.88|144.82|143.66|143.62|1804628
1634216400000|2021-10-14 13:00:00|144.66|144.62|142.92|142.86|144.88|144.8|142.68|142.6|2285368
1634220000000|2021-10-14 14:00:00|142.94|142.88|142.86|142.82|143.64|143.56|142.74|142.68|3115634
1634223600000|2021-10-14 15:00:00|142.84|142.8|143.22|143.18|143.3|143.26|142.66|142.64|1479131
1634281200000|2021-10-15 07:00:00|144.62|143|144.24|144.18|145.36|145.18|143.1|143|3639877
1634284800000|2021-10-15 08:00:00|144.22|144.16|144.18|144.14|144.9|144.8|143.82|143.76|1721078
1634288400000|2021-10-15 09:00:00|144.22|144.16|143.94|143.86|144.42|144.32|143.7|143.62|2374641
1634292000000|2021-10-15 10:00:00|143.92|143.88|143.66|143.64|144.22|144.2|143.42|143.4|549985
1634295600000|2021-10-15 11:00:00|143.7|143.66|144.18|144.12|144.34|144.28|143.68|143.64|704926
1634299200000|2021-10-15 12:00:00|144.16|144.1|144.88|144.84|145|144.94|144.1|144.04|2222017
1634302800000|2021-10-15 13:00:00|144.86|144.82|144.7|144.58|145.48|145.42|144.34|144.26|3937328
1634306400000|2021-10-15 14:00:00|144.68|144.6|144.12|144.1|144.94|144.86|143.66|143.64|1667161
1634310000000|2021-10-15 15:00:00|144.14|144.08|144.48|144.42|144.5|144.48|143.68|143.64|1476016
1634540400000|2021-10-18 07:00:00|143.92|143.22|142.3|142.22|144|143.92|141.52|141.32|6229586
1634544000000|2021-10-18 08:00:00|142.28|142.2|143.14|143.1|143.52|143.46|142.16|142.1|824881
1634547600000|2021-10-18 09:00:00|143.16|143.12|143.28|143.22|143.46|143.34|142.36|142.3|1015476
1634551200000|2021-10-18 10:00:00|143.26|143.2|142.56|142.5|143.74|143.66|142.24|142.2|958932
1634554800000|2021-10-18 11:00:00|142.54|142.52|142.6|142.52|143.06|143.02|141.82|141.72|2979910
1634558400000|2021-10-18 12:00:00|142.58|142.5|141.76|141.72|142.58|142.5|141.72|141.66|2206626
1634562000000|2021-10-18 13:00:00|141.8|141.74|142.2|142.18|142.76|142.68|141.72|141.64|2129180
1634565600000|2021-10-18 14:00:00|142.24|142.2|142.84|142.8|143.16|143.12|142.12|142.04|2275097
1634569200000|2021-10-18 15:00:00|142.86|142.82|142.74|142.72|143.04|143|142.66|142.64|624508
1634626800000|2021-10-19 07:00:00|143.08|142.84|141.78|141.72|143.08|142.92|141.4|141.34|1939435
1634630400000|2021-10-19 08:00:00|141.76|141.68|141.32|141.22|142.04|141.96|140.82|140.74|3444887
1634634000000|2021-10-19 09:00:00|141.3|141.2|141.1|141.08|141.54|141.46|140.58|140.5|950121
1634637600000|2021-10-19 10:00:00|141.08|141.04|141.14|141.08|141.58|141.5|141.04|140.96|23112022
1634641200000|2021-10-19 11:00:00|141.12|141.1|141|140.94|141.28|141.22|140.72|140.66|1123789
1634644800000|2021-10-19 12:00:00|140.98|140.96|140.98|140.94|141.42|141.36|140.84|140.82|1058202
1634648400000|2021-10-19 13:00:00|140.96|140.9|140.4|140.34|141.1|141.02|140.26|140.22|1351239
1634652000000|2021-10-19 14:00:00|140.38|140.32|139.36|139.32|140.42|140.38|138.6|138.56|4285497
1634655600000|2021-10-19 15:00:00|139.4|139.34|139.58|139.5|139.94|139.84|139.26|139.18|2130624
1634713200000|2021-10-20 07:00:00|139.84|139.58|137.22|137.12|139.84|139.58|136.6|136.5|6770956
1634716800000|2021-10-20 08:00:00|137.2|137.04|138.4|138.36|138.66|138.6|137.02|136.94|1862939
1634720400000|2021-10-20 09:00:00|138.38|138.34|139.42|139.36|139.5|139.44|138.2|138.14|1812450
1634724000000|2021-10-20 10:00:00|139.4|139.34|138.56|138.48|139.48|139.42|138.2|138.16|902912
1634727600000|2021-10-20 11:00:00|138.54|138.44|138.28|138.22|139.04|138.94|138.28|138.22|907433
1634731200000|2021-10-20 12:00:00|138.3|138.24|135.76|135.68|138.32|138.28|135.66|135.6|3010181
1634734800000|2021-10-20 13:00:00|135.78|135.7|135.88|135.82|136.02|135.94|132.76|132.74|10171902
1634738400000|2021-10-20 14:00:00|135.9|135.8|138.04|137.98|138.04|138|135.68|135.62|3954617
1634742000000|2021-10-20 15:00:00|138.02|138|138.28|138.2|138.42|138.38|137.92|137.86|1392212
1634799600000|2021-10-21 07:00:00|137.76|137.46|138.08|138|138.3|138.18|135.44|135.22|3874351
1634803200000|2021-10-21 08:00:00|138.06|137.98|137.86|137.78|138.48|138.38|137.22|137.1|1269907
1634806800000|2021-10-21 09:00:00|137.84|137.76|138.16|138.08|138.38|138.3|137.12|137.08|1157433
1634810400000|2021-10-21 10:00:00|138.14|138.06|137.4|137.3|138.6|138.54|137.28|137.2|1427841
1634814000000|2021-10-21 11:00:00|137.38|137.32|138.12|138.04|138.52|138.46|137.28|137.22|1011903
1634817600000|2021-10-21 12:00:00|138.14|138.06|138.58|138.54|138.72|138.68|138|137.9|951345
1634821200000|2021-10-21 13:00:00|138.6|138.52|138.8|138.74|139.02|139|138.26|138.18|2131799
1634824800000|2021-10-21 14:00:00|138.78|138.72|138.72|138.66|139.42|139.32|138.56|138.48|1647557
1634828400000|2021-10-21 15:00:00|138.7|138.64|138.02|137.92|138.9|138.82|138.02|137.92|910613
1634886000000|2021-10-22 07:00:00|138|137.88|137.7|137.58|139.2|139.04|137.4|137.2|1701599
1634889600000|2021-10-22 08:00:00|137.72|137.56|137.36|137.26|138.44|138.34|137.24|137.14|856980
1634893200000|2021-10-22 09:00:00|137.4|137.28|136.66|136.58|137.56|137.48|136.36|136.28|1245227
1634896800000|2021-10-22 10:00:00|136.64|136.56|136.96|136.88|137.5|137.42|136.52|136.48|770400
1634900400000|2021-10-22 11:00:00|136.98|136.9|137.28|137.26|137.5|137.44|136.76|136.68|684975
1634904000000|2021-10-22 12:00:00|137.3|137.28|136.4|136.34|137.48|137.4|136.32|136.28|1156187
1634907600000|2021-10-22 13:00:00|136.38|136.32|135.74|135.66|136.38|136.32|135.5|135.44|3053821
1634911200000|2021-10-22 14:00:00|135.72|135.64|135.86|135.8|136.96|136.9|135.62|135.56|2468205
1634914800000|2021-10-22 15:00:00|135.84|135.78|135.34|135.26|136.04|135.98|135.1|135.02|2068785
1635145200000|2021-10-25 07:00:00|135.98|135.32|134.84|134.76|136.16|136.06|134.26|134.16|2596344
1635148800000|2021-10-25 08:00:00|134.88|134.74|134.5|134.44|135.2|135.16|134.38|134.34|1367010
1635152400000|2021-10-25 09:00:00|134.48|134.4|134.56|134.52|134.82|134.74|133.66|133.62|1599833
1635156000000|2021-10-25 10:00:00|134.58|134.54|133.56|133.52|134.68|134.64|133.5|133.46|1595786
1635159600000|2021-10-25 11:00:00|133.54|133.5|132.24|132.18|133.54|133.5|131.26|131.2|5378639
1635163200000|2021-10-25 12:00:00|132.26|132.24|133.44|133.4|134.14|134.06|132.06|131.98|1625481
1635166800000|2021-10-25 13:00:00|133.46|133.42|132.98|132.96|133.92|133.86|132.38|132.26|2449169
1635170400000|2021-10-25 14:00:00|132.96|132.94|132.2|132.18|133.5|133.42|132.2|132.18|1801355
1635174000000|2021-10-25 15:00:00|132.18|132.16|132.5|132.4|132.5|132.4|131.48|131.44|2240890
1635231600000|2021-10-26 07:00:00|132.78|132.44|133.1|133.02|133.22|133.1|131.48|131.24|3910609
1635235200000|2021-10-26 08:00:00|133.08|133|135.9|135.78|136.54|136.46|133.06|132.98|2907097
1635238800000|2021-10-26 09:00:00|135.88|135.76|136.02|135.96|136.72|136.58|135.78|135.64|1144608
1635242400000|2021-10-26 10:00:00|136.04|135.94|137.32|137.22|137.52|137.48|135.96|135.94|1266042
1635246000000|2021-10-26 11:00:00|137.36|137.24|135.8|135.66|137.36|137.26|135.32|135.24|1194433
1635249600000|2021-10-26 12:00:00|135.78|135.68|135.1|135.06|136.22|136.12|134.88|134.78|908960
1635253200000|2021-10-26 13:00:00|135.14|135.08|134.08|134.02|135.2|135.12|134.04|133.94|1482684
1635256800000|2021-10-26 14:00:00|134.1|134.04|134.18|134.12|135|134.96|134.06|133.98|2327799
1635260400000|2021-10-26 15:00:00|134.2|134.14|134.96|134.86|134.96|134.9|133.94|133.9|1306761
1635318000000|2021-10-27 07:00:00|134.04|134|134.58|134.52|135.38|135.2|133.58|133.5|1888222
1635321600000|2021-10-27 08:00:00|134.56|134.5|134.26|134.22|134.94|134.82|134.1|134.04|771517
1635325200000|2021-10-27 09:00:00|134.3|134.24|134.74|134.7|134.78|134.72|134|133.9|794916
1635328800000|2021-10-27 10:00:00|134.72|134.68|134.5|134.44|134.94|134.86|134.32|134.26|634059
1635332400000|2021-10-27 11:00:00|134.48|134.38|134.72|134.68|135.22|135.16|134.4|134.34|873195
1635336000000|2021-10-27 12:00:00|134.7|134.64|134.66|134.6|134.86|134.8|134.34|134.28|810919
1635339600000|2021-10-27 13:00:00|134.64|134.62|134.5|134.48|134.7|134.62|133.5|133.42|1047269
1635343200000|2021-10-27 14:00:00|134.52|134.5|134.74|134.7|135.3|135.26|134.42|134.36|1360262
1635346800000|2021-10-27 15:00:00|134.76|134.72|134.6|134.54|134.9|134.88|134.36|134.32|973533
1635404400000|2021-10-28 07:00:00|132.98|132.38|133.5|133.38|136.26|136.02|132.38|132.12|2151562
1635408000000|2021-10-28 08:00:00|133.46|133.36|133.06|133|133.46|133.38|131.76|131.62|2357296
1635411600000|2021-10-28 09:00:00|133.08|133.02|132.52|132.42|133.44|133.34|131.68|131.58|1457438
1635415200000|2021-10-28 10:00:00|132.4|132.4|131.86|131.78|132.64|132.58|131.86|131.78|1232966
1635418800000|2021-10-28 11:00:00|131.88|131.8|131.86|131.78|132.26|132.22|131.38|131.28|957748
1635422400000|2021-10-28 12:00:00|131.84|131.76|131.74|131.64|132.74|132.66|131.66|131.58|1466111
1635426000000|2021-10-28 13:00:00|131.72|131.62|132.18|132.1|132.28|132.2|131.16|131.1|1546960
1635429600000|2021-10-28 14:00:00|132.22|132.12|132.04|131.98|132.58|132.48|131.64|131.6|2602972
1635433200000|2021-10-28 15:00:00|132.02|131.96|131.7|131.64|132.04|131.96|131.5|131.42|945153
1635490800000|2021-10-29 07:00:00|132.88|132.24|132.32|132.18|134.14|133.96|132.18|132.06|2898373
1635494400000|2021-10-29 08:00:00|132.3|132.16|132.48|132.4|133.92|133.8|132.18|132.06|1633550
1635498000000|2021-10-29 09:00:00|132.46|132.42|132.02|131.96|132.86|132.74|131.76|131.68|1106209
1635501600000|2021-10-29 10:00:00|132.06|131.98|132.12|132.04|132.26|132.16|131.48|131.4|1021151
1635505200000|2021-10-29 11:00:00|132.1|132|131.96|131.88|132.66|132.6|131.9|131.84|718865
1635508800000|2021-10-29 12:00:00|131.94|131.9|132.04|131.98|132.52|132.44|131.8|131.76|583474
1635512400000|2021-10-29 13:00:00|132.02|132|131.52|131.42|132.4|132.32|131.3|131.22|1501119
1635516000000|2021-10-29 14:00:00|131.5|131.4|132.16|132.1|132.5|132.44|131.42|131.34|2009392
1635519600000|2021-10-29 15:00:00|132.18|132.08|132.06|131.96|132.22|132.16|131.54|131.5|945865
1635753600000|2021-11-01 08:00:00|133.52|132.66|133.92|133.8|134.78|134.64|132.12|132|2794620
1635757200000|2021-11-01 09:00:00|133.9|133.78|134.1|134|134.68|134.56|133.64|133.56|1704519
1635760800000|2021-11-01 10:00:00|134.08|133.96|134.02|133.98|135.04|134.96|133.94|133.86|1810094
1635764400000|2021-11-01 11:00:00|134.04|134|133.16|133.08|134.5|134.42|133.16|133.06|959346
1635768000000|2021-11-01 12:00:00|133.14|133.06|132.98|132.92|133.44|133.36|132.66|132.6|741782
1635771600000|2021-11-01 13:00:00|132.96|132.9|132.48|132.42|133|132.92|132.16|132.08|875153
1635775200000|2021-11-01 14:00:00|132.52|132.44|132.98|132.92|133.36|133.28|132.34|132.28|1026233
1635778800000|2021-11-01 15:00:00|133|132.94|133.6|133.54|134.14|134.06|133|132.94|1575571
1635782400000|2021-11-01 16:00:00|133.64|133.56|133.94|133.86|134.04|134|133.6|133.54|828496
1635840000000|2021-11-02 08:00:00|133.4|133.1|132.06|132|134.3|134.1|132.06|132|1429893
1635843600000|2021-11-02 09:00:00|132.1|132.02|133.14|133.04|133.16|133.04|132.08|132|861088
1635847200000|2021-11-02 10:00:00|133.12|133.02|133.54|133.44|133.56|133.5|132.66|132.6|845113
1635850800000|2021-11-02 11:00:00|133.52|133.46|133.4|133.32|134.18|134.16|133.1|133|923693
1635854400000|2021-11-02 12:00:00|133.38|133.3|134|133.92|134.14|134.06|133.34|133.24|588997
1635858000000|2021-11-02 13:00:00|133.96|133.94|133.62|133.58|134.46|134.38|133.12|133|2313023
1635861600000|2021-11-02 14:00:00|133.64|133.56|133.52|133.46|133.9|133.82|133.12|133.06|883385
1635865200000|2021-11-02 15:00:00|133.54|133.48|133.08|133.04|133.7|133.64|132.98|132.88|1040261
1635868800000|2021-11-02 16:00:00|133.06|133.02|133.1|133.02|133.2|133.14|132.92|132.86|676771
1635926400000|2021-11-03 08:00:00|132.62|132.26|132.14|132.08|132.74|132.66|131.78|131.58|2397154
1635930000000|2021-11-03 09:00:00|132.12|132.04|132.16|132.08|133.4|133.3|132.02|132|1471380
1635933600000|2021-11-03 10:00:00|132.14|132.06|132.98|132.92|133.16|133.06|132.06|132|946530
1635937200000|2021-11-03 11:00:00|132.96|132.9|131.96|131.9|133.1|133.08|131.94|131.9|522459
1635940800000|2021-11-03 12:00:00|131.94|131.86|132|131.96|132.2|132.14|131.72|131.64|705119
1635944400000|2021-11-03 13:00:00|131.98|131.94|131.84|131.8|132.2|132.14|131.54|131.42|1634515
1635948000000|2021-11-03 14:00:00|131.86|131.84|132.74|132.68|132.88|132.84|131.84|131.76|1233068
1635951600000|2021-11-03 15:00:00|132.72|132.66|132.84|132.8|133.02|132.98|131.92|131.84|1124189
1635955200000|2021-11-03 16:00:00|132.82|132.78|132.62|132.56|132.82|132.8|132.26|132.22|497547
1636012800000|2021-11-04 08:00:00|133.96|132.72|135.1|134.98|135.12|135|133.02|132.72|1696385
1636016400000|2021-11-04 09:00:00|135.08|134.96|135.26|135.18|136|135.88|135|134.96|1449212
1636020000000|2021-11-04 10:00:00|135.24|135.2|135.52|135.46|136.28|136.18|135.24|135.16|967232
1636023600000|2021-11-04 11:00:00|135.54|135.48|135.46|135.36|136.08|136.02|135.4|135.34|1078786
1636027200000|2021-11-04 12:00:00|135.48|135.34|136.34|136.28|136.88|136.8|135.48|135.34|1182865
1636030800000|2021-11-04 13:00:00|136.36|136.3|136.8|136.74|137.08|137.02|136.1|136|1509328
1636034400000|2021-11-04 14:00:00|136.78|136.72|136.52|136.44|137.82|137.74|136.46|136.4|3016778
1636038000000|2021-11-04 15:00:00|136.5|136.4|135.52|135.46|136.5|136.44|135.18|135.1|1295764
1636041600000|2021-11-04 16:00:00|135.5|135.42|135.64|135.56|135.9|135.82|135.12|135.1|650194
1636099200000|2021-11-05 08:00:00|135.48|135|133.72|133.6|136.42|136.38|132.86|132.72|3194614
1636102800000|2021-11-05 09:00:00|133.74|133.62|134.36|134.3|134.92|134.78|133.66|133.58|958849
1636106400000|2021-11-05 10:00:00|134.34|134.26|136.54|136.34|136.56|136.44|134.1|134|979090
1636110000000|2021-11-05 11:00:00|136.52|136.38|141.08|140.98|141.98|141.72|136.42|136.32|7213137
1636113600000|2021-11-05 12:00:00|141.06|140.96|142.22|142.14|142.8|142.68|141|140.9|4618911
1636117200000|2021-11-05 13:00:00|142.2|142.16|142.08|142.02|143.96|143.9|141.96|141.88|6065193
1636120800000|2021-11-05 14:00:00|142.1|142.04|142.68|142.6|143.34|143.24|141.78|141.72|4527289
1636124400000|2021-11-05 15:00:00|142.66|142.58|142.96|142.92|143.68|143.6|141.22|141.04|6013787
1636128000000|2021-11-05 16:00:00|142.94|142.9|143|142.92|143.34|143.28|142.7|142.66|2424301
1636358400000|2021-11-08 08:00:00|143.74|143.02|140.98|140.9|143.76|143.74|140.6|140.46|6673455
1636362000000|2021-11-08 09:00:00|140.96|140.84|141.82|141.74|142.46|142.32|140.68|140.6|2286251
1636365600000|2021-11-08 10:00:00|141.8|141.76|141.84|141.78|142.52|142.48|141.08|141|1546250
1636369200000|2021-11-08 11:00:00|141.88|141.8|143.16|143.08|143.18|143.08|141.64|141.54|1381594
1636372800000|2021-11-08 12:00:00|143.12|143.06|142.96|142.92|144.2|144.16|142.78|142.72|2262471
1636376400000|2021-11-08 13:00:00|142.94|142.88|142.94|142.88|143.2|143.14|142.42|142.38|1701056
1636380000000|2021-11-08 14:00:00|142.96|142.9|142.44|142.34|143.12|143.1|142.08|142.04|1634182
1636383600000|2021-11-08 15:00:00|142.4|142.36|142.26|142.2|142.5|142.46|141.78|141.74|2162360
1636387200000|2021-11-08 16:00:00|142.24|142.18|142|141.98|142.56|142.48|141.98|141.94|1217434
1636444800000|2021-11-09 08:00:00|143.68|142.02|148.08|147.96|148.14|147.98|142.98|142.02|13588197
1636448400000|2021-11-09 09:00:00|148.1|147.9|149|148.8|150.5|150.36|147.64|147.5|10906350
1636452000000|2021-11-09 10:00:00|149.06|148.82|148.2|148.16|149.8|149.66|148.06|148|4474971
1636455600000|2021-11-09 11:00:00|148.18|148.14|147.48|147.42|148.34|148.28|147.16|147.02|3737217
1636459200000|2021-11-09 12:00:00|147.5|147.44|147.08|147.02|147.82|147.74|146.78|146.64|2810296
1636462800000|2021-11-09 13:00:00|147.02|147|147.4|147.3|147.68|147.56|146.12|146.04|3013737
1636466400000|2021-11-09 14:00:00|147.38|147.28|146.58|146.5|148.4|148.32|146.14|146.02|4647177
1636470000000|2021-11-09 15:00:00|146.56|146.52|147.2|147.14|148.26|148.22|146.42|146.34|5823383
1636473600000|2021-11-09 16:00:00|147.22|147.16|146.96|146.84|147.56|147.48|146.9|146.78|2826581
1636531200000|2021-11-10 08:00:00|147.42|147.02|147.38|147.3|148.98|148.72|146.56|146.42|3750348
1636534800000|2021-11-10 09:00:00|147.4|147.26|147.06|147.02|148.28|148.18|146.98|146.92|3140132
1636538400000|2021-11-10 10:00:00|147.04|146.96|146.74|146.64|147.6|147.52|145.98|145.9|1945014
1636542000000|2021-11-10 11:00:00|146.68|146.62|146.74|146.66|147.6|147.5|146.4|146.32|9790474
1636545600000|2021-11-10 12:00:00|146.76|146.68|146.78|146.72|147.72|147.66|146.46|146.36|985403
1636549200000|2021-11-10 13:00:00|146.76|146.7|145.84|145.74|147.12|147.04|145.7|145.6|3222903
1636552800000|2021-11-10 14:00:00|145.86|145.76|146.98|146.94|147.06|147.02|145.84|145.74|3796240
1636556400000|2021-11-10 15:00:00|147|146.96|146.84|146.8|147.28|147.22|146.16|146.06|2713589
1636560000000|2021-11-10 16:00:00|146.86|146.82|146.9|146.88|146.98|146.9|146.52|146.48|1244937
1636617600000|2021-11-11 08:00:00|146.86|146.64|147.62|147.52|147.88|147.74|146.06|145.9|1947290
1636621200000|2021-11-11 09:00:00|147.64|147.54|147.02|147|147.98|147.88|146.78|146.7|1181212
1636624800000|2021-11-11 10:00:00|147.04|147.02|146.84|146.8|147.26|147.2|146.38|146.28|839258
1636628400000|2021-11-11 11:00:00|146.82|146.76|145.18|145.1|146.92|146.84|145.1|145|4746475
1636632000000|2021-11-11 12:00:00|145.16|145.06|144.62|144.52|145.32|145.24|144.3|144.2|2028085
1636635600000|2021-11-11 13:00:00|144.64|144.54|144.72|144.66|145|144.94|144.06|144|1071109
1636639200000|2021-11-11 14:00:00|144.7|144.64|144.78|144.72|145.26|145.18|143.92|143.8|2035282
1636642800000|2021-11-11 15:00:00|144.8|144.74|145.16|145.1|145.58|145.48|144.46|144.4|2236972
1636646400000|2021-11-11 16:00:00|145.18|145.12|145.54|145.5|145.86|145.78|145.16|145.12|1847945
1636704000000|2021-11-12 08:00:00|145.36|144.92|142.98|142.92|145.5|145.38|142.72|142.62|3465201
1636707600000|2021-11-12 09:00:00|142.92|142.88|144.2|144.12|145.5|145.38|142.58|142.56|1635643
1636711200000|2021-11-12 10:00:00|144.18|144.1|144.3|144.26|144.84|144.76|143.78|143.66|950454
1636714800000|2021-11-12 11:00:00|144.28|144.22|143.5|143.46|144.5|144.42|143.42|143.32|1084068
1636718400000|2021-11-12 12:00:00|143.46|143.44|142.96|142.9|143.58|143.5|142.86|142.76|1031176
1636722000000|2021-11-12 13:00:00|142.98|142.92|144.3|144.26|144.52|144.44|142.94|142.88|1114455
1636725600000|2021-11-12 14:00:00|144.32|144.28|143.2|143.1|144.5|144.42|143.02|142.92|1318484
1636729200000|2021-11-12 15:00:00|143.22|143.2|142.7|142.64|143.6|143.52|142.5|142.42|1601035
1636732800000|2021-11-12 16:00:00|142.74|142.66|143.22|143.14|143.66|143.56|142.7|142.66|909381
1636963200000|2021-11-15 08:00:00|143.16|142.34|145.38|145.3|145.4|145.3|141.96|141.84|2848199
1636966800000|2021-11-15 09:00:00|145.4|145.32|145.36|145.24|146.46|146.36|144.84|144.7|2472093
1636970400000|2021-11-15 10:00:00|145.43|145.23|145.21|145.1|145.67|145.54|144.4|144.27|289160
1636974000000|2021-11-15 11:00:00|145.24|145.14|145|144.94|145.84|145.78|144.84|144.76|1143513
1636977600000|2021-11-15 12:00:00|144.98|144.88|144.66|144.58|145.52|145.42|144.34|144.24|995635
1636981200000|2021-11-15 13:00:00|144.64|144.56|145.76|145.7|145.84|145.74|144.44|144.32|1408078
1636984800000|2021-11-15 14:00:00|145.72|145.72|144.92|144.8|145.72|145.72|143.94|143.84|1630460
1636988400000|2021-11-15 15:00:00|144.9|144.86|143.74|143.7|144.94|144.88|143.6|143.5|1047084
1636992000000|2021-11-15 16:00:00|143.76|143.72|144|143.94|144|143.94|143.62|143.56|779922
1637049600000|2021-11-16 08:00:00|143.5|143|143.36|143.24|144.58|144.44|142.78|142.48|1514416
1637053200000|2021-11-16 09:00:00|143.3|143.22|143.14|143.1|143.4|143.26|142.56|142.5|1747301
1637056800000|2021-11-16 10:00:00|143.16|143.12|143.46|143.4|143.56|143.46|142.46|142.38|1867887
1637060400000|2021-11-16 11:00:00|143.48|143.46|145|144.92|145.1|145.04|143.4|143.32|2224798
1637064000000|2021-11-16 12:00:00|144.98|144.88|145.34|145.22|145.92|145.8|144.5|144.46|1724588
1637067600000|2021-11-16 13:00:00|145.36|145.24|144.68|144.64|145.38|145.32|144.64|144.54|771190
1637071200000|2021-11-16 14:00:00|144.72|144.66|143.84|143.78|145.1|145.06|143.7|143.6|1961781
1637074800000|2021-11-16 15:00:00|143.86|143.8|143.6|143.56|144.1|144.04|143.38|143.3|1330074
1637078400000|2021-11-16 16:00:00|143.58|143.54|144.36|144.28|144.38|144.28|143.56|143.5|1306697
1637136000000|2021-11-17 08:00:00|142.98|142.52|143.92|143.84|144.26|144.18|142.46|142.18|2202970
1637139600000|2021-11-17 09:00:00|143.9|143.86|142.22|142.16|144.12|144|142.18|142.08|2348762
1637143200000|2021-11-17 10:00:00|142.24|142.18|143.4|143.32|144.2|144.1|142.18|142.12|1087299
1637146800000|2021-11-17 11:00:00|143.38|143.3|142.48|142.38|143.54|143.44|142.2|142.1|920527
1637150400000|2021-11-17 12:00:00|142.46|142.4|141.98|141.9|142.78|142.68|141.7|141.64|1432552
1637154000000|2021-11-17 13:00:00|141.94|141.92|141.38|141.34|142.04|142|141.1|141|1150059
1637157600000|2021-11-17 14:00:00|141.36|141.32|141.58|141.54|142.3|142.2|141.08|141|1753246
1637161200000|2021-11-17 15:00:00|141.56|141.5|140.76|140.7|141.86|141.78|140.62|140.6|1626086
1637164800000|2021-11-17 16:00:00|140.74|140.68|140.76|140.66|141.14|141.08|140.66|140.6|861736
1637222400000|2021-11-18 08:00:00|139.08|138.02|140.82|140.7|141.98|141.8|139.02|138|2533251
1637226000000|2021-11-18 09:00:00|140.8|140.66|141.52|141.46|141.6|141.5|140.64|140.52|614990
1637229600000|2021-11-18 10:00:00|141.56|141.48|141.58|141.52|141.78|141.68|140.86|140.74|813996
1637233200000|2021-11-18 11:00:00|141.56|141.48|141.04|140.98|141.72|141.62|140.84|140.8|723229
1637236800000|2021-11-18 12:00:00|141.06|141|142|141.9|142.6|142.52|140.68|140.62|991183
1637240400000|2021-11-18 13:00:00|141.94|141.92|141.08|141|142.02|141.96|140.62|140.54|677507
1637244000000|2021-11-18 14:00:00|141.1|141.02|140.14|140.04|141.22|141.12|139.86|139.76|1154313
1637247600000|2021-11-18 15:00:00|140.16|140.06|140.22|140.16|140.76|140.64|139.96|139.9|1428837
1637251200000|2021-11-18 16:00:00|140.2|140.12|140.92|140.84|141|140.92|140.18|140.12|1044212
1637308800000|2021-11-19 08:00:00|142.64|142.1|139.48|139.4|142.64|142.34|139.3|139.14|2896181
1637312400000|2021-11-19 09:00:00|139.44|139.36|137.18|137.04|139.64|139.5|136.82|136.68|3697716
1637316000000|2021-11-19 10:00:00|137.16|137.06|136.44|136.34|137.38|137.24|135.9|135.8|4562445
1637319600000|2021-11-19 11:00:00|136.46|136.36|135.16|135.06|136.86|136.76|134.82|134.8|3107384
1637323200000|2021-11-19 12:00:00|135.14|135.04|133.72|133.64|135.32|135.24|133.32|133.22|4356593
1637326800000|2021-11-19 13:00:00|133.74|133.66|132.96|132.88|133.96|133.84|132.92|132.84|2811084
1637330400000|2021-11-19 14:00:00|132.94|132.86|135.18|135.08|140.2|139.82|132.84|132.8|8101717
1637334000000|2021-11-19 15:00:00|135.16|135.06|135.86|135.82|136.76|136.64|134.58|134.5|5325740
1637337600000|2021-11-19 16:00:00|135.88|135.84|136.46|136.38|136.52|136.42|135.74|135.62|1765890
1637568000000|2021-11-22 08:00:00|136.6|136.12|136.92|136.88|139.72|139.46|136.6|136.12|2930323
1637571600000|2021-11-22 09:00:00|136.9|136.82|137|136.94|137.26|137.18|136.3|136.18|1393348
1637575200000|2021-11-22 10:00:00|137.02|136.96|139.44|139.32|139.8|139.66|137.02|136.94|2132415
1637578800000|2021-11-22 11:00:00|139.42|139.3|136.16|136.06|139.5|139.42|135.5|135.34|2654877
1637582400000|2021-11-22 12:00:00|136.2|136.08|135.76|135.7|136.36|136.26|135.6|135.42|2762294
1637586000000|2021-11-22 13:00:00|135.74|135.68|136.66|136.58|137.12|137|135.1|135.04|1134530
1637589600000|2021-11-22 14:00:00|136.64|136.54|135.96|135.84|137.58|137.5|135.74|135.68|1544266
1637593200000|2021-11-22 15:00:00|135.98|135.86|136.16|136.12|138.94|137.04|134.68|134|5557928
1637596800000|2021-11-22 16:00:00|136.18|136.16|135.92|135.88|136.3|136.24|135.74|135.68|1127317
1637654400000|2021-11-23 08:00:00|134.98|134.52|137.5|137.4|137.82|137.7|134.4|134.04|2652556
1637658000000|2021-11-23 09:00:00|137.48|137.42|136.98|136.88|137.82|137.7|136.48|136.34|1851800
1637661600000|2021-11-23 10:00:00|136.96|136.86|137.38|137.28|137.6|137.56|136.86|136.76|1799480
1637665200000|2021-11-23 11:00:00|137.36|137.3|137.96|137.84|138.14|138.04|137.3|137.2|1555744
1637668800000|2021-11-23 12:00:00|137.94|137.82|138.08|138.04|138.44|138.32|137.34|137.26|692375
1637672400000|2021-11-23 13:00:00|138.1|138.06|138.32|138.22|138.34|138.22|137.72|137.62|944808
1637676000000|2021-11-23 14:00:00|138.34|138.26|137.88|137.8|138.62|138.52|137.44|137.34|1404864
1637679600000|2021-11-23 15:00:00|137.9|137.82|136.28|136.22|138.34|138.26|136.28|136.22|1649640
1637683200000|2021-11-23 16:00:00|136.26|136.2|136.16|136.06|136.7|136.62|136.08|136|697485
1637740800000|2021-11-24 08:00:00|135.84|135.2|135.98|135.86|136.86|136.74|135.38|135.2|1840911
1637744400000|2021-11-24 09:00:00|135.96|135.84|132.5|132.38|136|135.86|132.36|132.2|2811695
1637748000000|2021-11-24 10:00:00|132.52|132.4|132.18|132.1|133.08|132.96|131.96|131.82|2552462
1637751600000|2021-11-24 11:00:00|132.24|132.12|132.86|132.76|133.36|133.28|132.04|131.92|1249228
1637755200000|2021-11-24 12:00:00|132.84|132.78|133.6|133.52|133.82|133.74|132.84|132.78|1142806
1637758800000|2021-11-24 13:00:00|133.58|133.54|133|132.94|133.76|133.66|132.9|132.82|881283
1637762400000|2021-11-24 14:00:00|133.06|132.96|134.52|134.34|135.54|135.42|131.74|131.7|5501837
1637766000000|2021-11-24 15:00:00|134.46|134.36|135.46|135.36|136.74|136.64|134.46|134.36|6953200
1637769600000|2021-11-24 16:00:00|135.44|135.38|135.34|135.2|135.78|135.66|133.82|133.7|3237104
1637827200000|2021-11-25 08:00:00|136.66|135.18|135|134.92|137|136.82|134.76|134.12|1670617
1637830800000|2021-11-25 09:00:00|134.98|134.88|134.86|134.76|135.44|135.34|134.68|134.58|668820
1637834400000|2021-11-25 10:00:00|134.88|134.78|136.8|136.74|136.92|136.84|134.84|134.78|914542
1637838000000|2021-11-25 11:00:00|136.86|136.76|136.94|136.8|137.76|137.66|136.54|136.42|1395635
1637841600000|2021-11-25 12:00:00|136.86|136.82|137.14|137.06|137.58|137.48|136.86|136.78|932776
1637845200000|2021-11-25 13:00:00|137.16|137.04|136.78|136.7|137.28|137.18|136.62|136.5|689507
1637848800000|2021-11-25 14:00:00|136.76|136.66|136.88|136.8|137.42|137.38|136.68|136.62|954222
1637852400000|2021-11-25 15:00:00|136.86|136.76|137.22|137.18|137.44|137.38|136.78|136.74|1188466
1637856000000|2021-11-25 16:00:00|137.26|137.2|136.8|136.7|137.3|137.22|136.64|136.56|658547
1637913600000|2021-11-26 08:00:00|125|122|127.72|127.42|127.92|127.48|117.44|117|35899014
1637917200000|2021-11-26 09:00:00|127.7|127.4|125.46|125.34|128|127.64|123.66|123.46|11839980
1637920800000|2021-11-26 10:00:00|125.48|125.38|122.3|122.2|125.54|125.4|121.48|121.34|7065777
1637924400000|2021-11-26 11:00:00|122.28|122.16|122.56|122.48|124.16|124.1|121.58|121.44|8867030
1637928000000|2021-11-26 12:00:00|122.54|122.46|122.76|122.68|123.98|123.86|122.28|122.14|4364871
1637931600000|2021-11-26 13:00:00|122.8|122.7|123.14|123.08|123.92|123.8|122.38|122.22|4831002
1637935200000|2021-11-26 14:00:00|123.18|123.1|123.36|123.26|123.82|123.7|122.12|122.06|4561864
1637938800000|2021-11-26 15:00:00|123.34|123.24|122.16|122.04|124.08|124.04|122.16|122.04|6349321
1637942400000|2021-11-26 16:00:00|122.14|122.08|122.28|122.18|122.74|122.64|121.92|121.82|4986713
1638172800000|2021-11-29 08:00:00|124.02|123.44|122.98|122.82|125.24|125|121.4|120.96|11027850
1638176400000|2021-11-29 09:00:00|122.96|122.86|123.18|123.06|124.6|124.46|122.9|122.74|7793772
1638180000000|2021-11-29 10:00:00|123.2|123.08|124.32|124.3|125.06|125|123.2|123.06|4284613
1638183600000|2021-11-29 11:00:00|124.38|124.32|123.88|123.78|125.44|125.3|123.84|123.74|2316605
1638187200000|2021-11-29 12:00:00|123.86|123.8|123.98|123.88|124.68|124.6|123.5|123.44|2023722
1638190800000|2021-11-29 13:00:00|123.96|123.9|124.5|124.42|124.98|124.9|123.86|123.82|1337915
1638194400000|2021-11-29 14:00:00|124.48|124.4|123.24|123.06|125.2|125.1|122.04|121.9|5159614
1638198000000|2021-11-29 15:00:00|123.22|123.08|122.3|122.24|123.52|123.38|121.78|121.64|5338444
1638201600000|2021-11-29 16:00:00|122.28|122.2|122.24|122.14|122.64|122.56|121.84|121.8|2082627
1638259200000|2021-11-30 08:00:00|120.74|120.5|120.76|120.64|122.96|122.68|119.72|119.2|4997882
1638262800000|2021-11-30 09:00:00|120.74|120.62|119.14|119.04|120.76|120.62|118.16|118.04|6325490
1638266400000|2021-11-30 10:00:00|119.18|119.06|119.98|119.9|120.4|120.32|118.1|118|8776485
1638270000000|2021-11-30 11:00:00|120|119.92|121.92|121.82|122.1|121.98|119.6|119.46|5818419
1638273600000|2021-11-30 12:00:00|121.9|121.8|122.86|122.76|123.08|123.02|121.9|121.8|2182142
1638277200000|2021-11-30 13:00:00|122.84|122.78|125.64|125.5|125.76|125.64|122.58|122.46|3349717
1638280800000|2021-11-30 14:00:00|125.62|125.48|123.54|123.44|125.64|125.56|123.38|123.24|4818611
1638284400000|2021-11-30 15:00:00|123.56|123.46|122.96|122.84|126.86|126.56|122.74|122.64|10917891
1638288000000|2021-11-30 16:00:00|123|122.86|123.56|123.52|126|124.5|122.98|122.86|3427362
1638345600000|2021-12-01 08:00:00|123.94|123.3|126.16|126.06|126.28|126.22|123.54|123.26|2605126
1638349200000|2021-12-01 09:00:00|126.14|126|126.36|126.28|127.98|127.94|125.64|125.52|3537534
1638352800000|2021-12-01 10:00:00|126.34|126.3|125.04|124.96|126.84|126.76|124.84|124.78|2340753
1638356400000|2021-12-01 11:00:00|125.06|125|124.6|124.52|125.3|125.16|124.02|123.9|1379863
1638360000000|2021-12-01 12:00:00|124.58|124.48|126.68|126.58|126.8|126.7|124.34|124.24|2125576
1638363600000|2021-12-01 13:00:00|126.66|126.56|126.72|126.62|127.34|127.24|126.32|126.2|5197788
1638367200000|2021-12-01 14:00:00|126.68|126.6|124.58|124.5|126.68|126.6|124.38|124.28|2486538
1638370800000|2021-12-01 15:00:00|124.56|124.48|126.94|126.88|126.96|126.92|124.42|124.36|4798631
1638374400000|2021-12-01 16:00:00|126.92|126.86|126.2|126.1|127.38|127.22|126.06|125.96|2552504
1638432000000|2021-12-02 08:00:00|124.6|123.52|125.42|125.28|127.06|126.86|123.7|123.48|4628109
1638435600000|2021-12-02 09:00:00|125.4|125.3|126.82|126.74|127|126.86|125.14|125.08|1995568
1638439200000|2021-12-02 10:00:00|126.86|126.76|126.12|126.08|126.96|126.88|125.58|125.48|1496940
1638442800000|2021-12-02 11:00:00|126.14|126.1|125.5|125.42|126.26|126.16|125.38|125.34|758229
1638446400000|2021-12-02 12:00:00|125.48|125.4|125.18|125.1|125.88|125.78|124.92|124.82|737145
1638450000000|2021-12-02 13:00:00|125.16|125.12|125.04|124.88|126.2|126.1|124|123.92|2063538
1638453600000|2021-12-02 14:00:00|125.02|124.9|126|125.94|126.5|126.4|124.34|124.32|2894768
1638457200000|2021-12-02 15:00:00|125.98|125.92|126.3|126.26|126.88|126.78|125.3|125.16|2207522
1638460800000|2021-12-02 16:00:00|126.28|126.22|126.12|126.02|126.54|126.44|126.04|125.98|1476288
1638518400000|2021-12-03 08:00:00|127.54|126.3|126.54|126.42|127.98|127.78|126.46|126.3|2444404
1638522000000|2021-12-03 09:00:00|126.56|126.4|126.2|126.12|127.06|126.94|126.12|126.04|1244169
1638525600000|2021-12-03 10:00:00|126.22|126.14|126.08|126.02|126.58|126.48|125.68|125.56|1433386
1638529200000|2021-12-03 11:00:00|126.1|126.04|125.96|125.86|126.18|126.1|125.1|125.02|892740
1638532800000|2021-12-03 12:00:00|125.94|125.84|126.9|126.84|126.96|126.86|125.92|125.84|847771
1638536400000|2021-12-03 13:00:00|126.88|126.8|126.92|126.8|127.7|127.6|126.64|126.5|1527899
1638540000000|2021-12-03 14:00:00|126.9|126.82|125.26|125.18|127.88|127.76|124.98|124.84|2622749
1638543600000|2021-12-03 15:00:00|125.24|125.2|125.14|125.06|125.6|125.5|124.56|124.48|4024487
1638547200000|2021-12-03 16:00:00|125.16|125.08|124.84|124.72|125.5|125.46|124.58|124.5|1318177
1638777600000|2021-12-06 08:00:00|125.46|125.08|125.12|125|126.86|126.64|124.84|124.76|2619084
1638781200000|2021-12-06 09:00:00|125.1|125.02|124.74|124.64|125.9|125.78|124.52|124.44|1172160
1638784800000|2021-12-06 10:00:00|124.78|124.66|125.6|125.52|125.74|125.7|124.52|124.42|1225307
1638788400000|2021-12-06 11:00:00|125.62|125.54|124.84|124.76|125.74|125.66|124.54|124.46|741664
1638792000000|2021-12-06 12:00:00|124.82|124.74|124.44|124.4|125.1|125|124.1|124|1008650
1638795600000|2021-12-06 13:00:00|124.48|124.42|125.32|125.26|125.4|125.26|124.24|124.14|1005447
1638799200000|2021-12-06 14:00:00|125.3|125.24|125.86|125.78|126.18|126.06|124.78|124.7|2896279
1638802800000|2021-12-06 15:00:00|125.9|125.8|128.34|128.28|128.5|128.44|125.84|125.76|6825654
1638806400000|2021-12-06 16:00:00|128.32|128.26|129.4|129.3|129.5|129.46|128.28|128.22|3627387
1638864000000|2021-12-07 08:00:00|130.8|130.5|130.16|130.02|133|132.96|130.06|129.9|5056627
1638867600000|2021-12-07 09:00:00|130.14|130.04|129.92|129.86|131|130.96|129.68|129.62|1837339
1638871200000|2021-12-07 10:00:00|129.9|129.84|131.4|131.3|131.46|131.38|129.5|129.44|1696190
1638874800000|2021-12-07 11:00:00|131.49|131.34|130.73|130.56|131.67|131.54|130.55|130.44|127878
1638878400000|2021-12-07 12:00:00|130.74|130.68|131.82|131.76|131.86|131.76|130.18|130.06|943525
1638882000000|2021-12-07 13:00:00|131.8|131.74|131.32|131.24|131.94|131.84|131.1|131.04|1128987
1638885600000|2021-12-07 14:00:00|131.3|131.26|131.8|131.76|131.86|131.82|131.24|131.14|1825548
1638889200000|2021-12-07 15:00:00|131.84|131.78|131.42|131.38|132.22|132.1|131.22|131.16|1797762
1638892800000|2021-12-07 16:00:00|131.4|131.36|131.64|131.56|131.8|131.74|131.3|131.26|1451240
1638950400000|2021-12-08 08:00:00|130.88|130.26|129.2|129.12|131.24|131.08|128.8|128.7|2942168
1638954000000|2021-12-08 09:00:00|129.18|129.1|128.32|128.26|129.2|129.14|128.12|128.02|1634595
1638957600000|2021-12-08 10:00:00|128.34|128.28|125.54|125.42|128.6|128.54|125.08|125|3986496
1638961200000|2021-12-08 11:00:00|125.52|125.4|129.46|129.34|130.9|130.6|124.9|124.78|6397856
1638964800000|2021-12-08 12:00:00|129.44|129.36|128.62|128.54|130.2|130|128|127.96|1857170
1638968400000|2021-12-08 13:00:00|128.6|128.52|128.08|128.02|128.9|128.8|128.04|128|826342
1638972000000|2021-12-08 14:00:00|128.12|128.04|129.28|129.2|129.48|129.38|127.32|127.22|1929603
1638975600000|2021-12-08 15:00:00|129.24|129.16|128.84|128.78|129.78|129.66|128.3|128.28|4544691
1638979200000|2021-12-08 16:00:00|128.82|128.76|129.36|129.2|129.68|129.64|128.6|128.52|1815597
1639036800000|2021-12-09 08:00:00|129.94|128.9|123.2|123.08|131|130.6|123.04|123|8856445
1639040400000|2021-12-09 09:00:00|123.18|123.06|124.74|124.68|125.1|125.02|122.88|122.76|4164246
1639044000000|2021-12-09 10:00:00|124.76|124.7|124.12|124.06|124.98|124.92|123.06|122.9|2909050
1639047600000|2021-12-09 11:00:00|124.1|124.04|125.04|124.92|125.1|124.98|123.48|123.4|1616620
1639051200000|2021-12-09 12:00:00|125.02|124.94|124.24|124.16|125.16|125.06|124.1|124|999218
1639054800000|2021-12-09 13:00:00|124.26|124.2|123.7|123.58|124.48|124.42|122.68|122.6|2360947
1639058400000|2021-12-09 14:00:00|123.72|123.6|123.4|123.32|124.1|124.06|123.1|123|3179169
1639062000000|2021-12-09 15:00:00|123.38|123.3|123.54|123.46|123.84|123.82|122.72|122.7|3811261
1639065600000|2021-12-09 16:00:00|123.56|123.48|123.9|123.82|124.3|124.22|123.4|123.38|1796435
1639123200000|2021-12-10 08:00:00|122.48|122.28|123.76|123.7|124.3|124.12|122.48|122.2|1765729
1639126800000|2021-12-10 09:00:00|123.8|123.72|122.9|122.84|123.8|123.72|122.38|122.32|1989770
1639130400000|2021-12-10 10:00:00|122.88|122.88|122.82|122.76|123|122.92|122.42|122.32|1082434
1639134000000|2021-12-10 11:00:00|122.8|122.78|123.22|123.12|123.46|123.32|122|121.94|1503454
1639137600000|2021-12-10 12:00:00|123.2|123.06|123.34|123.26|123.36|123.26|122.68|122.6|605856
1639141200000|2021-12-10 13:00:00|123.32|123.24|124.1|124.04|125|124.92|123.22|123.14|1208871
1639144800000|2021-12-10 14:00:00|124.12|124.06|122.52|122.46|124.2|124.16|122.5|122.4|1161294
1639148400000|2021-12-10 15:00:00|122.54|122.48|122.42|122.38|123.08|123.02|122.28|122.22|1497735
1639152000000|2021-12-10 16:00:00|122.44|122.4|122.32|122.22|122.7|122.64|121.8|121.78|14535167
1639382400000|2021-12-13 08:00:00|123|122.82|121.78|121.66|123.38|123.02|121.3|121.28|3791892
1639386000000|2021-12-13 09:00:00|121.76|121.68|120.58|120.54|122.14|122.04|120.4|120.3|2877771
1639389600000|2021-12-13 10:00:00|120.56|120.52|120.08|120|120.58|120.54|119.36|119.14|3084949
1639393200000|2021-12-13 11:00:00|120.06|119.98|119.58|119.54|120.26|120.16|119.32|119.26|1936539
1639396800000|2021-12-13 12:00:00|119.56|119.5|118.62|118.58|119.56|119.5|118.38|118.3|2354947
1639400400000|2021-12-13 13:00:00|118.6|118.54|119.68|119.58|119.7|119.6|118.4|118.34|1414883
1639404000000|2021-12-13 14:00:00|119.66|119.56|117.8|117.74|119.8|119.74|117.62|117.52|2677109
1639407600000|2021-12-13 15:00:00|117.78|117.72|116.96|116.88|117.98|117.9|116.96|116.86|6047050
1639411200000|2021-12-13 16:00:00|116.98|116.94|117.18|117.1|117.2|117.14|116.4|116.32|2653542
1639468800000|2021-12-14 08:00:00|117.86|117.2|119.5|119.32|119.66|119.52|116.52|116.38|3796132
1639472400000|2021-12-14 09:00:00|119.46|119.3|117.72|117.66|120.66|120.52|117.7|117.64|2696887
1639476000000|2021-12-14 10:00:00|117.7|117.68|118.56|118.5|118.8|118.72|117.5|117.42|1349656
1639479600000|2021-12-14 11:00:00|118.54|118.52|117.26|117.16|119.12|119.06|116.82|116.66|2625578
1639483200000|2021-12-14 12:00:00|117.24|117.14|117.7|117.62|117.8|117.7|116.88|116.7|1048762
1639486800000|2021-12-14 13:00:00|117.68|117.64|117.18|117.1|117.74|117.66|116.92|116.84|945192
1639490400000|2021-12-14 14:00:00|117.16|117.08|117.88|117.78|118.7|118.58|116.58|116.48|2253248
1639494000000|2021-12-14 15:00:00|117.9|117.8|117.5|117.42|118.54|118.44|117.4|117.36|2371803
1639497600000|2021-12-14 16:00:00|117.48|117.4|117.5|117.38|117.62|117.54|116.82|116.78|1742686
1639555200000|2021-12-15 08:00:00|118.1|117.42|116.34|116.26|118.12|117.64|116.24|116.12|2004396
1639558800000|2021-12-15 09:00:00|116.38|116.28|116|115.9|116.58|116.52|115.84|115.78|1055260
1639562400000|2021-12-15 10:00:00|115.98|115.92|115.58|115.48|116.26|116.18|115.36|115.28|1145586
1639566000000|2021-12-15 11:00:00|115.6|115.5|115.68|115.62|115.82|115.8|114.96|114.92|2343666
1639569600000|2021-12-15 12:00:00|115.7|115.64|116|115.9|116.06|116.02|115.04|115|1012433
1639573200000|2021-12-15 13:00:00|115.98|115.92|116.28|116.2|116.44|116.36|115.6|115.5|1074893
1639576800000|2021-12-15 14:00:00|116.3|116.22|114.46|114.36|116.34|116.28|114.08|114|2339969
1639580400000|2021-12-15 15:00:00|114.44|114.34|113.72|113.68|114.92|114.82|113.36|113.34|5975168
1639584000000|2021-12-15 16:00:00|113.74|113.66|112.92|112.84|113.76|113.66|112.72|112.7|2121266
1639641600000|2021-12-16 08:00:00|116.78|116.4|115.84|115.78|117.58|117.24|115.14|115|3694121
1639645200000|2021-12-16 09:00:00|115.86|115.8|116.06|116|116.06|116|115.32|115.22|1656775
1639648800000|2021-12-16 10:00:00|116.04|115.98|116.28|116.2|116.62|116.56|115.9|115.82|1096695
1639652400000|2021-12-16 11:00:00|116.26|116.18|116.12|116.04|116.44|116.36|115.86|115.8|816719
1639656000000|2021-12-16 12:00:00|116.1|116.02|115.24|115.18|116.26|116.18|115.24|115.14|1218395
1639659600000|2021-12-16 13:00:00|115.22|115.14|114.74|114.68|115.44|115.32|114.68|114.6|1134490
1639663200000|2021-12-16 14:00:00|114.72|114.66|113.5|113.46|114.84|114.72|113.5|113.42|1482098
1639666800000|2021-12-16 15:00:00|113.52|113.48|113.5|113.46|113.94|113.84|112.92|112.86|1563620
1639670400000|2021-12-16 16:00:00|113.52|113.48|113.22|113.12|113.54|113.48|112.96|112.92|1092622
1639728000000|2021-12-17 08:00:00|113.9|113.32|114.18|114.1|114.62|114.5|112.88|112.7|1869310
1639731600000|2021-12-17 09:00:00|114.2|114.12|114.62|114.54|114.8|114.7|113.72|113.58|1256262
1639735200000|2021-12-17 10:00:00|114.66|114.56|115.72|115.62|115.96|115.86|114.66|114.56|3459213
1639738800000|2021-12-17 11:00:00|115.7|115.6|114.66|114.56|115.82|115.74|114.44|114.34|1137120
1639742400000|2021-12-17 12:00:00|114.68|114.54|114.16|114.1|114.84|114.76|113.86|113.78|1275253
1639746000000|2021-12-17 13:00:00|114.14|114.06|114.24|114.18|114.68|114.56|114.04|113.94|965093
1639749600000|2021-12-17 14:00:00|114.26|114.2|113.36|113.26|114.32|114.26|112.8|112.72|1961658
1639753200000|2021-12-17 15:00:00|113.34|113.28|114.46|114.42|114.48|114.44|113.22|113.14|3319184
1639756800000|2021-12-17 16:00:00|114.48|114.4|114.28|114.22|114.64|114.54|114.22|114.14|1032428
1639987200000|2021-12-20 08:00:00|112.28|112|109.6|109.48|112.6|112.5|109.38|109.3|6735936
1639990800000|2021-12-20 09:00:00|109.58|109.46|109.66|109.6|109.8|109.7|107.36|107.04|4358001
1639994400000|2021-12-20 10:00:00|109.7|109.58|110.4|110.3|110.8|110.68|109.7|109.58|2134161
1639998000000|2021-12-20 11:00:00|110.42|110.32|110.54|110.46|111.04|110.94|110.18|110.06|15506470
1640001600000|2021-12-20 12:00:00|110.56|110.48|110.48|110.38|110.82|110.74|109.76|109.72|1387270
1640005200000|2021-12-20 13:00:00|110.5|110.4|110.5|110.46|111.12|111|110.26|110.16|842279
1640008800000|2021-12-20 14:00:00|110.54|110.48|110.88|110.8|111|110.9|109.82|109.74|2020790
1640012400000|2021-12-20 15:00:00|110.86|110.78|111.18|111.06|112.46|112.38|110.7|110.58|3058625
1640016000000|2021-12-20 16:00:00|111.16|111.04|111|110.94|111.46|111.32|110.54|110.42|2076129
1640073600000|2021-12-21 08:00:00|113.58|113|112.52|112.4|113.7|113.26|111.48|111.32|3421457
1640077200000|2021-12-21 09:00:00|112.5|112.38|112.26|112.18|112.72|112.64|112.08|112.04|2243827
1640080800000|2021-12-21 10:00:00|112.28|112.22|112.52|112.42|113.46|113.36|112.16|112.08|1957782
1640084400000|2021-12-21 11:00:00|112.54|112.44|112.84|112.74|113.4|113.3|112.32|112.2|1290548
1640088000000|2021-12-21 12:00:00|112.86|112.76|113.56|113.46|113.9|113.8|112.86|112.76|1919859
1640091600000|2021-12-21 13:00:00|113.54|113.48|113.2|113.12|113.64|113.58|112.94|112.9|1516678
1640095200000|2021-12-21 14:00:00|113.22|113.14|113.16|113.12|113.52|113.44|112.88|112.78|2229658
1640098800000|2021-12-21 15:00:00|113.18|113.14|113.58|113.52|113.98|113.88|113.02|112.98|2119508
1640102400000|2021-12-21 16:00:00|113.6|113.54|114.3|114.16|114.86|114.76|113.58|113.52|4315804
1640160000000|2021-12-22 08:00:00|115|114.7|115.4|115.3|116.88|116.4|114.78|114.38|3188513
1640163600000|2021-12-22 09:00:00|115.42|115.32|116.44|116.38|116.5|116.4|115.34|115.26|725252
1640167200000|2021-12-22 10:00:00|116.48|116.4|115.86|115.78|116.56|116.46|115.5|115.44|1435223
1640170800000|2021-12-22 11:00:00|115.84|115.8|116.86|116.82|116.88|116.82|115.68|115.6|1332866
1640174400000|2021-12-22 12:00:00|116.84|116.78|117.12|117.04|117.72|117.6|116.64|116.58|1742224
1640178000000|2021-12-22 13:00:00|117.14|117.06|117.2|117.1|117.66|117.56|116.5|116.38|1934290
1640181600000|2021-12-22 14:00:00|117.18|117.12|117.46|117.38|117.56|117.48|116.78|116.7|1468406
1640185200000|2021-12-22 15:00:00|117.44|117.36|117.6|117.54|117.92|117.82|116.82|116.72|2922578
1640188800000|2021-12-22 16:00:00|117.58|117.56|117.98|117.96|117.98|117.96|117.32|117.2|1470422
1640246400000|2021-12-23 08:00:00|118.52|118.18|122.08|122.02|122.1|122.04|118.52|118.18|5748815
1640250000000|2021-12-23 09:00:00|122.1|122.04|122.12|122.02|123.76|123.68|122.1|122|4580632
1640253600000|2021-12-23 10:00:00|122.14|122.04|122.32|122.26|122.62|122.56|121.98|121.9|1366229
1640257200000|2021-12-23 11:00:00|122.3|122.28|122.02|121.96|122.4|122.32|121.88|121.84|1253270
1640260800000|2021-12-23 12:00:00|122.04|121.94|121.88|121.82|122.14|122.08|121.6|121.54|762515
1640264400000|2021-12-23 13:00:00|121.86|121.8|122|121.96|122.02|121.98|121.26|121.16|922983
1640268000000|2021-12-23 14:00:00|122.02|121.98|121.72|121.6|122.22|122.14|121.04|120.96|1521797
1640271600000|2021-12-23 15:00:00|121.64|121.62|121.48|121.42|122.02|121.98|121.4|121.34|1541788
1640275200000|2021-12-23 16:00:00|121.46|121.44|121.46|121.38|121.68|121.64|121.28|121.2|1246968
1640332800000|2021-12-24 08:00:00|122.48|122.02|121.9|121.84|122.48|122.28|120.8|120.64|1178002
1640336400000|2021-12-24 09:00:00|121.94|121.86|122.06|122|123.6|122.86|121.94|121.86|914994
1640340000000|2021-12-24 10:00:00|122.06|121.95|121.99|121.86|122.15|122|121.86|121.75|98005
1640343600000|2021-12-24 11:00:00|121.68|121.64|121.88|121.82|121.98|121.92|121.5|121.48|766305
1640347200000|2021-12-24 12:00:00|121.9|121.84|122.08|122|122.26|122.18|121.86|121.76|556983
1640764800000|2021-12-29 08:00:00|124|123.92|125.1|125.04|125.84|125.72|123.98|123.72|7544155
1640768400000|2021-12-29 09:00:00|125.12|125.06|124.62|124.52|125.12|125.06|123.96|123.92|1848879
1640772000000|2021-12-29 10:00:00|124.6|124.54|124.1|124.04|125|124.9|123.78|123.7|1303499
1640775600000|2021-12-29 11:00:00|124.08|124.02|123.66|123.6|124.24|124.16|123.5|123.4|609225
1640779200000|2021-12-29 12:00:00|123.64|123.58|122.92|122.84|123.98|123.9|122.9|122.82|992981
1640782800000|2021-12-29 13:00:00|122.9|122.86|123.46|123.4|123.48|123.44|122.48|122.4|922563
1640786400000|2021-12-29 14:00:00|123.44|123.38|122.38|122.36|123.68|123.66|122.12|122.06|1920315
1640790000000|2021-12-29 15:00:00|122.4|122.34|122.06|122.02|122.4|122.34|121.78|121.7|1364149
1640793600000|2021-12-29 16:00:00|122.04|122|121.96|121.92|122.5|122.44|121.92|121.86|611456
1640851200000|2021-12-30 08:00:00|122.76|121.5|122.06|121.96|122.76|122.18|121.44|121.28|1119005
1640854800000|2021-12-30 09:00:00|122.04|121.98|121.56|121.5|122.28|122.2|121.36|121.28|678806
1640858400000|2021-12-30 10:00:00|121.54|121.52|121.1|121.04|121.56|121.52|121.08|121|649371
1640862000000|2021-12-30 11:00:00|121.08|121.06|121.86|121.78|121.96|121.92|120.88|120.84|742246
1640865600000|2021-12-30 12:00:00|121.88|121.8|121.6|121.54|121.92|121.86|121.48|121.4|590666
1640869200000|2021-12-30 13:00:00|121.62|121.56|121.68|121.64|121.88|121.86|121.56|121.48|791434
1640872800000|2021-12-30 14:00:00|121.7|121.66|122.56|122.5|122.92|122.84|121.56|121.5|973403
1640876400000|2021-12-30 15:00:00|122.54|122.52|123.24|123.18|123.34|123.26|122.38|122.28|800700
1640880000000|2021-12-30 16:00:00|123.22|123.16|122.74|122.7|123.24|123.18|122.74|122.66|559929
1640937600000|2021-12-31 08:00:00|122.76|121|121.86|121.8|122.76|122.26|121.86|121|825634
1640941200000|2021-12-31 09:00:00|121.84|121.84|121.82|121.76|122.08|122|121.64|121.6|569491
1640944800000|2021-12-31 10:00:00|121.8|121.74|122.7|122.6|122.8|122.74|121.68|121.64|645704
1640948400000|2021-12-31 11:00:00|122.71|122.6|122.47|122.34|122.75|122.62|122.18|122.05|203435
1640952000000|2021-12-31 12:00:00|122.34|122.28|122.7|122.58|122.74|122.68|121.94|121.88|338465
1641283200000|2022-01-04 08:00:00|126.9|126|127.28|127.18|128.36|128.28|126.7|126|9194853
1641286800000|2022-01-04 09:00:00|127.26|127.16|127.2|127.1|127.32|127.2|126.14|126.04|2765523
1641290400000|2022-01-04 10:00:00|127.22|127.12|127.6|127.54|128.16|128.04|127.02|126.94|3070542
1641294000000|2022-01-04 11:00:00|127.62|127.56|127.2|127.14|127.76|127.7|127.04|126.96|2297029
1641297600000|2022-01-04 12:00:00|127.18|127.12|127.16|127.12|127.68|127.62|126.92|126.84|2415601
1641301200000|2022-01-04 13:00:00|127.14|127.1|127.32|127.22|127.38|127.34|126.86|126.78|1234649
1641304800000|2022-01-04 14:00:00|127.34|127.24|127.22|127.18|128|127.92|127.06|127|2186367
1641308400000|2022-01-04 15:00:00|127.24|127.2|126.6|126.54|127.56|127.48|126.56|126.52|3259453
1641312000000|2022-01-04 16:00:00|126.56|126.56|126.74|126.7|127|126.98|126.26|126.18|1540247
1641369600000|2022-01-05 08:00:00|127.56|127.14|125.58|125.48|127.82|127.68|125.5|125.38|2710330
1641373200000|2022-01-05 09:00:00|125.64|125.5|126.4|126.3|126.5|126.4|125.02|124.92|2961898
1641376800000|2022-01-05 10:00:00|126.42|126.34|127.46|127.4|127.48|127.42|125.96|125.82|1594585
1641380400000|2022-01-05 11:00:00|127.42|127.36|126.96|126.88|127.5|127.46|126.48|126.38|1855821
1641384000000|2022-01-05 12:00:00|126.94|126.86|127.66|127.6|128.08|128|126.9|126.8|1432691
1641387600000|2022-01-05 13:00:00|127.64|127.56|127.7|127.66|127.94|127.84|127.5|127.44|914019
1641391200000|2022-01-05 14:00:00|127.72|127.68|128.58|128.54|128.72|128.68|127.42|127.32|2455747
1641394800000|2022-01-05 15:00:00|128.6|128.6|128.62|128.58|128.88|128.84|128.14|128.06|2609549
1641398400000|2022-01-05 16:00:00|128.64|128.6|128.64|128.56|128.76|128.74|128.34|128.3|723452
1641456000000|2022-01-06 08:00:00|125.94|125.46|127.52|127.44|127.62|127.52|125.1|125|3468509
1641459600000|2022-01-06 09:00:00|127.5|127.46|127.48|127.4|127.68|127.6|126.84|126.74|940743
1641463200000|2022-01-06 10:00:00|127.46|127.36|128.62|128.54|129.24|129.18|127.2|127.16|2383178
1641466800000|2022-01-06 11:00:00|128.6|128.58|128.3|128.24|128.6|128.58|127.42|127.34|1503460
1641470400000|2022-01-06 12:00:00|128.28|128.22|127.78|127.76|128.36|128.3|127.36|127.3|978232
1641474000000|2022-01-06 13:00:00|127.82|127.78|126.58|126.52|127.88|127.8|126.54|126.46|1407424
1641477600000|2022-01-06 14:00:00|126.56|126.5|125.96|125.86|127.18|127.1|125.8|125.76|2138132
1641481200000|2022-01-06 15:00:00|126.02|125.88|125.98|125.96|126.3|126.24|125.08|125.04|3451387
1641484800000|2022-01-06 16:00:00|126|125.98|126.22|126.18|126.86|126.84|125.94|125.88|1365086
1641542400000|2022-01-07 08:00:00|127.18|126.4|125.6|125.5|127.58|127.34|125.32|125.16|2005423
1641546000000|2022-01-07 09:00:00|125.62|125.52|126.02|125.96|126.28|126.22|125.4|125.3|1320303
1641549600000|2022-01-07 10:00:00|126|125.94|125.6|125.56|126.4|126.34|125.56|125.5|945726
1641553200000|2022-01-07 11:00:00|125.58|125.54|124.52|124.44|125.58|125.54|124.52|124.44|1260498
1641556800000|2022-01-07 12:00:00|124.56|124.46|124.58|124.54|124.76|124.7|123.52|123.44|1668806
1641560400000|2022-01-07 13:00:00|124.6|124.56|126.12|126.02|126.16|126.06|124.54|124.46|981682
1641564000000|2022-01-07 14:00:00|126.14|126.04|126.42|126.34|126.88|126.8|125.88|125.8|1796370
1641567600000|2022-01-07 15:00:00|126.4|126.32|126.44|126.38|127|126.96|125.82|125.78|1824078
1641571200000|2022-01-07 16:00:00|126.42|126.36|126.34|126.2|126.62|126.54|126.2|126.12|1172960
1641801600000|2022-01-10 08:00:00|127.96|127|128.18|128.06|129.4|129.26|127.02|127|4838045
1641805200000|2022-01-10 09:00:00|128.14|128.04|128.42|128.34|129.14|129.04|128.04|127.9|2303368
1641808800000|2022-01-10 10:00:00|128.44|128.36|128.9|128.82|129.72|129.62|128.42|128.34|4966014
1641812400000|2022-01-10 11:00:00|128.92|128.86|129.34|129.28|129.4|129.3|128.76|128.66|1819874
1641816000000|2022-01-10 12:00:00|129.36|129.34|128.5|128.46|129.58|129.48|127.98|127.9|3398593
1641819600000|2022-01-10 13:00:00|128.54|128.48|129.08|128.98|129.26|129.18|128.02|127.96|1221968
1641823200000|2022-01-10 14:00:00|129.1|129|127.56|127.52|129.18|129.1|126.9|126.86|2442615
1641826800000|2022-01-10 15:00:00|127.54|127.46|126.62|126.56|127.58|127.48|126.26|126.2|3749172
1641830400000|2022-01-10 16:00:00|126.6|126.54|127.9|127.78|127.9|127.8|126.5|126.46|1675895
1641888000000|2022-01-11 08:00:00|129|127.66|127.36|127.22|129|128.98|126|125.84|2772977
1641891600000|2022-01-11 09:00:00|127.38|127.24|126.26|126.2|127.76|127.64|126.08|126|1831541
1641895200000|2022-01-11 10:00:00|126.28|126.22|125.92|125.86|126.38|126.26|125.54|125.5|1917667
1641898800000|2022-01-11 11:00:00|125.94|125.88|126.24|126.14|126.42|126.38|125.44|125.36|1266362
1641902400000|2022-01-11 12:00:00|126.22|126.12|126.98|126.92|127.46|127.4|125.9|125.78|1060357
1641906000000|2022-01-11 13:00:00|126.96|126.9|126.2|126.12|126.96|126.9|125.98|125.88|629669
1641909600000|2022-01-11 14:00:00|126.22|126.14|126.12|126.08|126.66|126.54|125.72|125.62|1392885
1641913200000|2022-01-11 15:00:00|126.1|126.06|126.58|126.54|126.92|126.84|126.02|126|2442115
1641916800000|2022-01-11 16:00:00|126.6|126.58|127.24|127.2|127.34|127.28|126.5|126.46|1960900
1641974400000|2022-01-12 08:00:00|128|127.52|127.6|127.5|128.48|128.36|127.08|127|3130235
1641978000000|2022-01-12 09:00:00|127.62|127.48|127.66|127.6|128.6|128.5|127.56|127.46|2211497
1641981600000|2022-01-12 10:00:00|127.68|127.62|128.06|127.98|128.06|127.98|127.2|127.12|1155371
1641985200000|2022-01-12 11:00:00|128.08|128|127.28|127.22|128.1|128.08|127.24|127.16|774791
1641988800000|2022-01-12 12:00:00|127.32|127.24|127.58|127.5|127.74|127.68|127.18|127.1|795744
1641992400000|2022-01-12 13:00:00|127.56|127.52|127.14|127.08|127.8|127.72|127|126.9|947748
1641996000000|2022-01-12 14:00:00|127.12|127.04|127.32|127.26|127.36|127.26|126.58|126.52|1565107
1641999600000|2022-01-12 15:00:00|127.34|127.3|126.96|126.94|127.64|127.58|126.74|126.66|3371748
1642003200000|2022-01-12 16:00:00|126.98|126.96|127.44|127.38|127.58|127.5|126.84|126.78|1287301
1642060800000|2022-01-13 08:00:00|126.3|125.74|126.82|126.72|127.36|127.16|125.82|125.5|2238002
1642064400000|2022-01-13 09:00:00|126.8|126.74|126.82|126.74|127.18|127.08|126.44|126.36|853974
1642068000000|2022-01-13 10:00:00|126.8|126.76|126.82|126.74|127.08|127.04|126.56|126.5|643385
1642071600000|2022-01-13 11:00:00|126.84|126.76|126.92|126.86|127.1|127.04|126.56|126.48|881971
1642075200000|2022-01-13 12:00:00|126.94|126.88|126.66|126.6|127.3|127.2|126.66|126.6|1072067
1642078800000|2022-01-13 13:00:00|126.68|126.62|127.1|127.04|127.28|127.22|126.62|126.52|763132
1642082400000|2022-01-13 14:00:00|127.08|127.02|127.38|127.32|127.48|127.44|126.46|126.36|1825787
1642086000000|2022-01-13 15:00:00|127.4|127.34|126.84|126.76|128|127.9|126.76|126.7|2575206
1642089600000|2022-01-13 16:00:00|126.86|126.78|127.58|127.52|127.62|127.54|126.76|126.7|902357
1642147200000|2022-01-14 08:00:00|126.78|125.52|125.62|125.56|126.78|126.64|125.26|125.14|3536217
1642150800000|2022-01-14 09:00:00|125.6|125.52|125.94|125.86|126.2|126.12|125.3|125.2|1558190
1642154400000|2022-01-14 10:00:00|125.9|125.88|126.06|126|126.56|126.5|125.9|125.86|730415
1642158000000|2022-01-14 11:00:00|126.08|126.02|126|125.92|126.24|126.18|125.58|125.5|6592446
1642161600000|2022-01-14 12:00:00|125.98|125.96|125.7|125.64|126.02|125.98|125.44|125.4|1040605
1642165200000|2022-01-14 13:00:00|125.72|125.66|125.38|125.34|125.94|125.86|125.24|125.16|1506662
1642168800000|2022-01-14 14:00:00|125.4|125.36|125.48|125.44|126.06|126|125.18|125.14|1425421
1642172400000|2022-01-14 15:00:00|125.5|125.4|125.38|125.32|125.66|125.6|125.18|125.14|1648333
1642176000000|2022-01-14 16:00:00|125.36|125.34|125.64|125.56|125.64|125.56|125.22|125.18|1026450
1642406400000|2022-01-17 08:00:00|126.98|125.3|126.56|126.52|127|126.7|125.56|125.3|2527061
1642410000000|2022-01-17 09:00:00|126.58|126.54|126.2|126.14|126.88|126.8|126|125.94|1534173
1642413600000|2022-01-17 10:00:00|126.18|126.16|125.8|125.7|126.6|126.5|125.58|125.5|1118392
1642417200000|2022-01-17 11:00:00|125.82|125.72|125.98|125.92|126.1|126.08|125.66|125.58|686682
1642420800000|2022-01-17 12:00:00|126|125.94|125.9|125.84|126.1|126.04|125.88|125.84|610228
1642424400000|2022-01-17 13:00:00|125.92|125.88|125.74|125.68|126.06|126|125.68|125.6|458676
1642428000000|2022-01-17 14:00:00|125.72|125.7|125.92|125.88|126.1|126|125.68|125.64|551730
1642431600000|2022-01-17 15:00:00|125.9|125.86|125.96|125.94|126.06|126|125.58|125.5|572565
1642435200000|2022-01-17 16:00:00|125.98|125.96|126.08|126.04|126.16|126.1|125.82|125.76|389009
1642492800000|2022-01-18 08:00:00|126.48|126.02|125.02|124.92|127.2|127|124.84|124.74|2086636
1642496400000|2022-01-18 09:00:00|125.04|124.94|123.74|123.66|125.06|124.96|123.44|123.34|2111762
1642500000000|2022-01-18 10:00:00|123.76|123.6|124.88|124.84|125.1|125.02|123.68|123.6|1045105
1642503600000|2022-01-18 11:00:00|124.86|124.82|125|124.94|125.08|125.04|124.64|124.54|579082
1642507200000|2022-01-18 12:00:00|125.02|124.96|124.98|124.94|125.08|125.04|124.62|124.52|471872
1642510800000|2022-01-18 13:00:00|125|124.96|124.92|124.86|125.14|125.1|124.8|124.72|515882
1642514400000|2022-01-18 14:00:00|124.94|124.88|125.14|125.1|125.2|125.14|124.56|124.48|1781983
1642518000000|2022-01-18 15:00:00|125.12|125.06|125.2|125.16|125.72|125.66|124.96|124.9|1256684
1642521600000|2022-01-18 16:00:00|125.18|125.18|125.46|125.38|125.5|125.42|125.08|125.02|2568172
1642579200000|2022-01-19 08:00:00|125.66|124|124.58|124.5|125.66|124.8|123.66|123.5|2545360
1642582800000|2022-01-19 09:00:00|124.54|124.46|124.32|124.28|124.78|124.68|123.88|123.78|1076856
1642586400000|2022-01-19 10:00:00|124.3|124.26|124.3|124.24|124.52|124.44|123.9|123.84|1074479
1642590000000|2022-01-19 11:00:00|124.32|124.28|123.72|123.68|124.44|124.38|123.66|123.58|842711
1642593600000|2022-01-19 12:00:00|123.7|123.66|124.52|124.44|124.68|124.64|123.14|123.1|1473418
1642597200000|2022-01-19 13:00:00|124.54|124.46|124.36|124.34|125.18|125.12|124.32|124.28|5039466
1642600800000|2022-01-19 14:00:00|124.34|124.3|123.84|123.8|124.34|124.3|123.56|123.5|971228
1642604400000|2022-01-19 15:00:00|123.82|123.82|123.22|123.16|124.18|124.1|122.78|122.76|2928398
1642608000000|2022-01-19 16:00:00|123.2|123.14|123.88|123.78|123.88|123.8|123.16|123.08|1263092
1642665600000|2022-01-20 08:00:00|125.5|123.9|123.08|122.98|125.5|124.4|122.98|122.94|1975208
1642669200000|2022-01-20 09:00:00|123.12|123|122.84|122.78|123.78|123.72|122.78|122.76|1337550
1642672800000|2022-01-20 10:00:00|122.86|122.8|123.74|123.68|123.84|123.74|122.86|122.8|4959472
1642676400000|2022-01-20 11:00:00|123.76|123.7|123.4|123.38|124.06|124.02|123.22|123.16|937073
1642680000000|2022-01-20 12:00:00|123.44|123.36|122.94|122.88|123.46|123.4|122.88|122.8|1013973
1642683600000|2022-01-20 13:00:00|122.96|122.86|123.58|123.52|123.78|123.68|122.92|122.84|561410
1642687200000|2022-01-20 14:00:00|123.6|123.54|123.28|123.18|123.92|123.82|123.12|123.08|2373677
1642690800000|2022-01-20 15:00:00|123.26|123.14|123.8|123.74|123.98|123.92|123.16|123.1|1385778
1642694400000|2022-01-20 16:00:00|123.82|123.76|123.62|123.52|123.82|123.78|123.16|123.08|913597
1642752000000|2022-01-21 08:00:00|123.94|123.5|121.92|121.82|123.94|123.52|121.28|121.18|2707667
1642755600000|2022-01-21 09:00:00|121.94|121.86|121.12|121.06|122.12|122.06|120.96|120.86|1291942
1642759200000|2022-01-21 10:00:00|121.1|121.04|121.02|120.96|121.52|121.42|120.88|120.76|2098113
1642762800000|2022-01-21 11:00:00|121|120.94|120.86|120.78|121.5|121.42|120.6|120.54|1219565
1642766400000|2022-01-21 12:00:00|120.88|120.8|120.08|120.04|121|120.92|119.84|119.74|1447355
1642770000000|2022-01-21 13:00:00|120.06|120.02|120.06|119.98|120.38|120.32|120|119.92|943452
1642773600000|2022-01-21 14:00:00|120.04|119.96|120.02|119.98|120.48|120.42|119.88|119.8|1959117
1642777200000|2022-01-21 15:00:00|120|119.94|119.74|119.7|120.2|120.14|118.44|118.36|3690640
1642780800000|2022-01-21 16:00:00|119.76|119.74|120.02|119.92|120.28|120.2|119.6|119.54|1107532
1643011200000|2022-01-24 08:00:00|118.98|118.42|116.86|116.74|119|118.84|116.86|116.74|4496397
1643014800000|2022-01-24 09:00:00|116.88|116.76|115.92|115.82|116.98|116.86|115.4|115.36|3288653
1643018400000|2022-01-24 10:00:00|115.88|115.86|114.92|114.86|115.98|115.92|114.1|114.04|4222122
1643022000000|2022-01-24 11:00:00|114.86|114.82|115.04|114.98|115.58|115.48|114.68|114.6|2549322
1643025600000|2022-01-24 12:00:00|115.06|115|114.98|114.92|115.24|115.18|114.2|114.12|5884553
1643029200000|2022-01-24 13:00:00|115|114.94|113.86|113.78|115|114.94|113.34|113.28|3151491
1643032800000|2022-01-24 14:00:00|113.84|113.8|113.4|113.34|114.58|114.5|113.3|113.06|3901080
1643036400000|2022-01-24 15:00:00|113.38|113.32|113.64|113.58|114.28|114.18|112.34|112.24|3305429
1643040000000|2022-01-24 16:00:00|113.66|113.6|113.34|113.3|114.24|114.18|113.08|113.06|8216049
1643097600000|2022-01-25 08:00:00|115.7|115.06|116.34|116.24|117.26|117.14|114.56|114.44|5366546
1643101200000|2022-01-25 09:00:00|116.36|116.26|117.12|117.08|117.84|117.76|116.36|116.26|2445521
1643104800000|2022-01-25 10:00:00|117.08|117.04|116.04|115.98|117.56|117.52|115.86|115.8|1754144
1643108400000|2022-01-25 11:00:00|116.02|115.94|116.36|116.28|117.04|116.96|115.92|115.86|1059081
1643112000000|2022-01-25 12:00:00|116.34|116.24|116.24|116.16|116.44|116.36|115.8|115.72|7427086
1643115600000|2022-01-25 13:00:00|116.22|116.18|116.14|116.08|116.3|116.26|115.38|115.36|688719
1643119200000|2022-01-25 14:00:00|116.12|116.1|114.78|114.68|116.14|116.1|114.66|114.6|2808783
1643122800000|2022-01-25 15:00:00|114.74|114.72|115.12|115.06|115.76|115.7|114.16|114.08|3166453
1643126400000|2022-01-25 16:00:00|115.1|115.02|116.1|116.04|116.12|116.04|114.82|114.78|2347759
1643184000000|2022-01-26 08:00:00|118.48|117.22|118.64|118.56|119.92|119.78|117.62|117.22|4624974
1643187600000|2022-01-26 09:00:00|118.62|118.54|119.38|119.3|120|119.92|118.58|118.5|2340956
1643191200000|2022-01-26 10:00:00|119.36|119.28|119.28|119.22|119.62|119.56|118.94|118.86|1181495
1643194800000|2022-01-26 11:00:00|119.26|119.24|118.8|118.7|119.26|119.24|117.98|117.9|1123842
1643198400000|2022-01-26 12:00:00|118.78|118.82|117.24|117.2|118.84|118.82|117.1|117|858216
1643202000000|2022-01-26 13:00:00|117.26|117.22|118.12|118.06|118.24|118.16|117.24|117.18|2194866
1643205600000|2022-01-26 14:00:00|118.1|118.04|118.3|118.28|118.42|118.36|117.22|117.12|2499619
1643209200000|2022-01-26 15:00:00|118.26|118.26|117.24|117.2|118.44|118.4|116.94|116.86|3484916
1643212800000|2022-01-26 16:00:00|117.22|117.18|117.54|117.46|117.8|117.72|116.92|116.84|1085135
1643270400000|2022-01-27 08:00:00|115.9|115.08|117.42|117.34|117.48|117.38|114.96|114.66|1966884
1643274000000|2022-01-27 09:00:00|117.4|117.32|117.34|117.28|118|117.96|117.08|117|2134166
1643277600000|2022-01-27 10:00:00|117.38|117.32|116.28|116.22|117.64|117.56|116.28|116.2|935854
1643281200000|2022-01-27 11:00:00|116.3|116.26|115.8|115.78|116.72|116.64|115.66|115.6|1416335
1643284800000|2022-01-27 12:00:00|115.82|115.8|116.68|116.62|116.86|116.76|115.68|115.62|790799
1643288400000|2022-01-27 13:00:00|116.7|116.66|117.28|117.22|117.38|117.28|116.48|116.42|917487
1643292000000|2022-01-27 14:00:00|117.32|117.2|117.36|117.24|117.74|117.68|116.9|116.86|1292720
1643295600000|2022-01-27 15:00:00|117.32|117.22|115.96|115.9|117.38|117.28|115.62|115.58|2162396
1643299200000|2022-01-27 16:00:00|115.98|115.92|115.8|115.72|116.28|116.22|115.54|115.5|1938432
1643356800000|2022-01-28 08:00:00|115.54|114.26|113.24|113.18|115.54|114.84|112.78|112.68|4620420
1643360400000|2022-01-28 09:00:00|113.26|113.2|112.74|112.7|113.74|113.62|112.56|112.52|2842733
1643364000000|2022-01-28 10:00:00|112.76|112.74|112.64|112.58|112.92|112.88|111.54|111.5|3912150
1643367600000|2022-01-28 11:00:00|112.62|112.6|112.58|112.5|113.1|113|112.12|112.02|1991458
1643371200000|2022-01-28 12:00:00|112.62|112.52|112.1|112.06|112.72|112.62|111.8|111.74|1518794
1643374800000|2022-01-28 13:00:00|112.12|112.08|113|112.94|113.12|113.08|112.06|112|1813276
1643378400000|2022-01-28 14:00:00|113.02|112.96|112.84|112.8|113.12|113.1|112.36|112.3|1642786
1643382000000|2022-01-28 15:00:00|112.82|112.78|112.56|112.5|113.32|113.22|111.8|111.7|2191846
1643385600000|2022-01-28 16:00:00|112.54|112.52|113.08|113|113.32|113.26|112.34|112.28|2085446
1643616000000|2022-01-31 08:00:00|115.38|114.8|115.08|115|115.6|115.48|113.82|113.66|2577157
1643619600000|2022-01-31 09:00:00|115.1|114.98|114.64|114.56|115.38|115.32|114.14|114.08|1498133
1643623200000|2022-01-31 10:00:00|114.62|114.54|114.2|114.14|114.92|114.84|114|113.94|1205063
1643626800000|2022-01-31 11:00:00|114.18|114.12|113.28|113.2|114.2|114.14|112.86|112.78|2268156
1643630400000|2022-01-31 12:00:00|113.32|113.24|113.44|113.38|113.58|113.52|112.8|112.7|739112
1643634000000|2022-01-31 13:00:00|113.46|113.4|113.18|113.14|113.8|113.74|113.02|112.92|587020
1643637600000|2022-01-31 14:00:00|113.14|113.1|114.16|114.08|114.16|114.08|113|112.94|1366294
1643641200000|2022-01-31 15:00:00|114.14|114.06|115.5|115.46|115.58|115.52|114|113.94|2326367
1643644800000|2022-01-31 16:00:00|115.52|115.44|114.98|114.9|115.58|115.5|114.82|114.74|2371108
1643702400000|2022-02-01 08:00:00|116|115.5|117.22|117.12|117.26|117.18|115.28|115.18|3313100
1643706000000|2022-02-01 09:00:00|117.18|117.1|115.68|115.62|117.24|117.12|115.16|115.04|1310751
1643709600000|2022-02-01 10:00:00|115.72|115.64|115.46|115.4|116.14|116.04|115.3|115.22|920682
1643713200000|2022-02-01 11:00:00|115.48|115.42|115.94|115.88|116.1|116.04|115.46|115.42|930094
1643716800000|2022-02-01 12:00:00|115.92|115.86|116.48|116.44|116.66|116.6|115.8|115.72|782257
1643720400000|2022-02-01 13:00:00|116.5|116.42|116.38|116.32|116.64|116.56|116.06|116|557642
1643724000000|2022-02-01 14:00:00|116.4|116.34|117.14|117.04|117.22|117.12|116.1|116.02|2367287
1643727600000|2022-02-01 15:00:00|117.08|117.02|117.02|116.96|117.22|117.14|116.22|116.14|2042028
1643731200000|2022-02-01 16:00:00|117.04|116.98|116.66|116.58|117.08|117.02|116.66|116.56|2312223
1643788800000|2022-02-02 08:00:00|117.9|117.64|115.84|115.76|118.4|118.26|115.34|115.28|2831477
1643792400000|2022-02-02 09:00:00|115.78|115.72|115.9|115.82|116.4|116.32|115.54|115.42|1262288
1643796000000|2022-02-02 10:00:00|115.88|115.8|116.3|116.26|116.6|116.5|115.06|115.02|1806953
1643799600000|2022-02-02 11:00:00|116.32|116.28|116.7|116.62|116.7|116.62|115.98|115.9|784993
1643803200000|2022-02-02 12:00:00|116.68|116.6|116.14|116.1|116.68|116.62|115.94|115.88|716286
1643806800000|2022-02-02 13:00:00|116.12|116.08|115.86|115.8|116.44|116.36|115.82|115.74|800579
1643810400000|2022-02-02 14:00:00|115.84|115.82|115.48|115.4|116.04|116|115.24|115.16|1781704
1643814000000|2022-02-02 15:00:00|115.5|115.42|115.56|115.5|115.66|115.64|115.12|115.06|1899829
1643817600000|2022-02-02 16:00:00|115.54|115.52|115.2|115.14|115.54|115.52|115.16|115.1|1270753
1643875200000|2022-02-03 08:00:00|114.98|114.56|116.04|115.96|116.44|116.26|114.66|114.56|1990088
1643878800000|2022-02-03 09:00:00|116.02|115.94|115.52|115.44|116.02|115.96|115.22|115.18|691960
1643882400000|2022-02-03 10:00:00|115.5|115.42|115.64|115.56|116|115.92|115.32|115.28|564006
1643886000000|2022-02-03 11:00:00|115.62|115.54|115.52|115.42|115.78|115.7|115.04|115|704630
1643889600000|2022-02-03 12:00:00|115.5|115.4|115.26|115.18|115.54|115.48|114.84|114.74|800520
1643893200000|2022-02-03 13:00:00|115.24|115.16|115.98|115.92|116.04|116|115.1|115.02|8097436
1643896800000|2022-02-03 14:00:00|116|115.96|116.46|116.4|116.86|116.78|115.92|115.84|2550356
1643900400000|2022-02-03 15:00:00|116.48|116.42|116.74|116.68|117.34|117.28|116.26|116.18|1920703
1643904000000|2022-02-03 16:00:00|116.72|116.66|116.54|116.48|117|116.96|116.46|116.4|1140169
1643961600000|2022-02-04 08:00:00|117.5|117.22|115.34|115.26|118|117.82|115.24|115.14|1868972
1643965200000|2022-02-04 09:00:00|115.36|115.28|114.68|114.62|115.5|115.44|114.6|114.5|1352745
1643968800000|2022-02-04 10:00:00|114.66|114.64|114.12|114.04|114.72|114.68|113.88|113.8|1286626
1643972400000|2022-02-04 11:00:00|114.1|114|113.08|113.02|114.12|114.04|113.08|113.02|1299008
1643976000000|2022-02-04 12:00:00|113.12|113.04|112.86|112.78|113.36|113.3|112.28|112.2|14480344
1643979600000|2022-02-04 13:00:00|112.84|112.76|112.7|112.66|112.94|112.86|112.38|112.28|2627691
1643983200000|2022-02-04 14:00:00|112.68|112.62|113.14|113.06|113.24|113.16|111.96|111.9|3221993
1643986800000|2022-02-04 15:00:00|113.16|113.04|114|113.96|114.22|114.14|113.08|113.02|4426749
1643990400000|2022-02-04 16:00:00|113.98|113.92|113.92|113.86|114.24|114.2|113.74|113.7|1406655
1644220800000|2022-02-07 08:00:00|114.8|114.1|114.32|114.26|115.7|115.44|113.76|113.62|1573827
1644224400000|2022-02-07 09:00:00|114.3|114.22|114.08|114.02|114.58|114.5|113.7|113.66|762526
1644228000000|2022-02-07 10:00:00|114.1|114.04|113.96|113.92|114.24|114.16|113.26|113.2|964870
1644231600000|2022-02-07 11:00:00|113.98|113.9|114.44|114.36|114.56|114.5|113.9|113.82|581922
1644235200000|2022-02-07 12:00:00|114.46|114.38|114.52|114.46|114.7|114.62|114.3|114.24|813637
1644238800000|2022-02-07 13:00:00|114.5|114.48|114.58|114.54|115.02|114.94|114.42|114.36|7255239
1644242400000|2022-02-07 14:00:00|114.56|114.5|114.5|114.44|114.72|114.64|114.3|114.2|985601
1644246000000|2022-02-07 15:00:00|114.48|114.42|115.2|115.12|115.2|115.12|114.18|114.12|1518904
1644249600000|2022-02-07 16:00:00|115.18|115.14|115.16|115.08|115.28|115.2|114.94|114.86|1055219
1644307200000|2022-02-08 08:00:00|115.04|114.98|115.86|115.78|116.42|116.34|114.72|114.56|2789696
1644310800000|2022-02-08 09:00:00|115.9|115.82|117.76|117.72|117.8|117.74|115.88|115.78|2264576
1644314400000|2022-02-08 10:00:00|117.74|117.7|116.98|116.92|117.74|117.7|116.48|116.44|4611521
1644318000000|2022-02-08 11:00:00|117|116.96|116.66|116.6|117.12|117.06|116.48|116.44|1604894
1644321600000|2022-02-08 12:00:00|116.64|116.62|116.76|116.72|117.1|117.06|116.6|116.52|1274773
1644325200000|2022-02-08 13:00:00|116.78|116.74|117.08|117.06|117.2|117.16|116.76|116.7|1239967
1644328800000|2022-02-08 14:00:00|117.1|117.08|117.16|117.12|117.84|117.78|116.9|116.82|6111120
1644332400000|2022-02-08 15:00:00|117.14|117.1|117.34|117.3|117.6|117.48|116.9|116.84|4034885
1644336000000|2022-02-08 16:00:00|117.32|117.32|116.98|116.94|117.38|117.32|116.94|116.9|2109962
1644393600000|2022-02-09 08:00:00|118.98|118.32|118.98|118.96|119.68|119.3|118.08|117.6|4198040
1644397200000|2022-02-09 09:00:00|119|118.98|120.62|120.54|120.64|120.56|118.72|118.68|3937781
1644400800000|2022-02-09 10:00:00|120.6|120.52|121|120.92|121.04|120.96|120.32|120.26|2958907
1644404400000|2022-02-09 11:00:00|121.02|120.94|120.74|120.7|121.14|121.04|120.44|120.4|2724392
1644408000000|2022-02-09 12:00:00|120.76|120.72|120.76|120.7|121.12|121.06|120.64|120.6|1109596
1644411600000|2022-02-09 13:00:00|120.74|120.68|119.98|119.94|120.88|120.8|119.82|119.74|3040855
1644415200000|2022-02-09 14:00:00|120|119.92|120.08|120.02|120.66|120.58|119.88|119.82|1990116
1644418800000|2022-02-09 15:00:00|120.12|120.04|120.8|120.76|120.88|120.82|120.08|120.04|1655299
1644422400000|2022-02-09 16:00:00|120.82|120.78|120.24|120.16|120.9|120.84|120.24|120.16|1182826
1644480000000|2022-02-10 08:00:00|120.06|119.54|120.18|120.12|122|121.92|119.76|119.52|3965903
1644483600000|2022-02-10 09:00:00|120.2|120.1|120.76|120.7|121.24|121.2|120.18|120.1|1395422
1644487200000|2022-02-10 10:00:00|120.78|120.72|121.2|121.14|121.46|121.4|120.64|120.58|1846188
1644490800000|2022-02-10 11:00:00|121.22|121.16|121.18|121.12|121.32|121.26|120.6|120.54|963121
1644494400000|2022-02-10 12:00:00|121.2|121.14|121.54|121.5|121.76|121.7|121.14|121.08|1180342
1644498000000|2022-02-10 13:00:00|121.56|121.54|120.9|120.8|121.96|121.9|120.78|120.66|2287799
1644501600000|2022-02-10 14:00:00|120.86|120.78|121.62|121.54|121.8|121.72|119.8|119.72|3278974
1644505200000|2022-02-10 15:00:00|121.6|121.56|122.08|122.04|122.42|122.34|121.42|121.38|3317804
1644508800000|2022-02-10 16:00:00|122.06|122.02|122|121.92|122.12|122.08|121.92|121.88|1246642
1644566400000|2022-02-11 08:00:00|121.2|121.1|119.52|119.4|122|121.84|119.36|119.28|4004495
1644570000000|2022-02-11 09:00:00|119.54|119.42|119.92|119.82|120.56|120.46|119.52|119.42|2059043
1644573600000|2022-02-11 10:00:00|119.9|119.84|120.42|120.34|120.72|120.64|119.7|119.62|1836006
1644577200000|2022-02-11 11:00:00|120.44|120.36|121.12|121.06|121.28|121.24|120.38|120.28|1423980
1644580800000|2022-02-11 12:00:00|121.1|121.04|120.94|120.9|121.38|121.28|120.82|120.76|3999545
1644584400000|2022-02-11 13:00:00|120.96|120.88|120.32|120.26|121.24|121.2|120.32|120.22|1352549
1644588000000|2022-02-11 14:00:00|120.34|120.28|119.94|119.9|120.58|120.5|119.66|119.58|1533194
1644591600000|2022-02-11 15:00:00|119.98|119.92|120.94|120.88|120.96|120.92|119.64|119.54|1568888
1644595200000|2022-02-11 16:00:00|120.96|120.9|120.74|120.7|121.14|121.1|120.5|120.42|631995
1644825600000|2022-02-14 08:00:00|118.96|117.62|115.18|115.02|118.96|117.66|113.72|113.58|10040110
1644829200000|2022-02-14 09:00:00|115.16|115|115.14|115.06|116.5|116.4|114.42|114.26|2503453
1644832800000|2022-02-14 10:00:00|115.1|115.08|116.66|116.58|117.18|117.08|114.78|114.7|2362518
1644836400000|2022-02-14 11:00:00|116.64|116.62|116.04|115.98|116.96|116.9|116.02|115.92|792143
1644840000000|2022-02-14 12:00:00|116.06|116|117.68|117.6|118.3|118.2|115.62|115.54|2759217
1644843600000|2022-02-14 13:00:00|117.66|117.62|117.42|117.38|118.06|118|117.1|117.02|990690
1644847200000|2022-02-14 14:00:00|117.4|117.34|118.44|118.36|119.08|119|117.38|117.34|5781183
1644850800000|2022-02-14 15:00:00|118.42|118.34|116.72|116.62|118.44|118.36|116.38|116.3|3763963
1644854400000|2022-02-14 16:00:00|116.7|116.66|117.56|117.46|117.76|117.7|116.6|116.52|1298828
1644912000000|2022-02-15 08:00:00|117.64|117.02|117.26|117.16|119.32|119.22|116.24|116|3229231
1644915600000|2022-02-15 09:00:00|117.22|117.14|119.04|118.98|119.32|119.2|117.16|117.08|2025656
1644919200000|2022-02-15 10:00:00|119.06|119.02|118.7|118.64|119.82|119.72|118.64|118.58|1978634
1644922800000|2022-02-15 11:00:00|118.68|118.62|118.22|118.16|119.1|119.06|117.9|117.84|1789407
1644926400000|2022-02-15 12:00:00|118.18|118.12|118.66|118.6|118.98|118.88|117.96|117.86|590175
1644930000000|2022-02-15 13:00:00|118.68|118.62|118.42|118.36|118.74|118.64|118.22|118.2|1119659
1644933600000|2022-02-15 14:00:00|118.38|118.32|117.94|117.92|118.74|118.68|117.92|117.86|1265007
1644937200000|2022-02-15 15:00:00|117.98|117.94|119.26|119.2|119.34|119.28|117.72|117.68|1477128
1644940800000|2022-02-15 16:00:00|119.28|119.22|119.48|119.4|119.8|119.76|119.1|119|1073237
1644998400000|2022-02-16 08:00:00|121.1|120.88|120.76|120.68|121.56|121.44|120.2|120.08|3132185
1645002000000|2022-02-16 09:00:00|120.74|120.7|120.28|120.24|121.12|121.04|120.28|120.18|1454426
1645005600000|2022-02-16 10:00:00|120.2|120.22|120.28|120.26|120.4|120.32|119.26|119.18|2329964
1645009200000|2022-02-16 11:00:00|120.26|120.24|119.92|119.82|120.46|120.44|119.86|119.78|870165
1645012800000|2022-02-16 12:00:00|119.88|119.84|120.04|120|120.38|120.32|119.72|119.64|663913
1645016400000|2022-02-16 13:00:00|120.02|119.98|120.12|120.08|120.52|120.48|119.98|119.94|42955767
1645020000000|2022-02-16 14:00:00|120.1|120.04|120.6|120.52|120.72|120.64|119.82|119.76|10868764
1645023600000|2022-02-16 15:00:00|120.56|120.5|121.16|121.08|121.66|121.62|120.2|120.16|2711785
1645027200000|2022-02-16 16:00:00|121.18|121.1|121.44|121.38|121.6|121.56|121.1|121.08|2919056
1645084800000|2022-02-17 08:00:00|121.18|119.82|119.08|118.94|121.78|121.56|118.54|118.42|3392546
1645088400000|2022-02-17 09:00:00|119.12|118.96|118.26|118.2|119.34|119.28|118.18|118.1|1651559
1645092000000|2022-02-17 10:00:00|118.28|118.22|119.84|119.78|119.92|119.86|118.06|118|830415
1645095600000|2022-02-17 11:00:00|119.8|119.76|120.26|120.18|120.28|120.18|119.5|119.4|1194791
1645099200000|2022-02-17 12:00:00|120.3|120.2|120.46|120.38|120.72|120.66|120.04|119.96|631601
1645102800000|2022-02-17 13:00:00|120.48|120.42|119.78|119.7|120.78|120.72|119.5|119.38|679168
1645106400000|2022-02-17 14:00:00|119.74|119.68|118.26|118.18|120.08|119.98|118.24|118.16|1337344
1645110000000|2022-02-17 15:00:00|118.3|118.22|118.3|118.24|119.12|119.04|118.08|118|2081261
1645113600000|2022-02-17 16:00:00|118.24|118.22|118.34|118.26|118.72|118.68|118.18|118.12|852040
1645171200000|2022-02-18 08:00:00|117.82|117.5|118.1|118|119.12|118.94|117.5|117.22|2422001
1645174800000|2022-02-18 09:00:00|118.08|117.98|117.88|117.8|118.14|118.04|117.18|117.1|903711
1645178400000|2022-02-18 10:00:00|117.86|117.82|118.64|118.56|118.82|118.74|117.8|117.76|2350238
1645182000000|2022-02-18 11:00:00|118.62|118.54|119.66|119.62|119.68|119.62|118.56|118.5|1056167
1645185600000|2022-02-18 12:00:00|119.64|119.6|119.5|119.46|119.64|119.6|119.02|118.96|545595
1645189200000|2022-02-18 13:00:00|119.52|119.48|118.4|118.34|119.7|119.64|118.18|118.1|1367505
1645192800000|2022-02-18 14:00:00|118.36|118.36|119|118.94|119.36|119.28|118.2|118.12|1303914
1645196400000|2022-02-18 15:00:00|118.98|118.82|117.8|117.72|119.12|119.04|117.28|117.18|1678443
1645200000000|2022-02-18 16:00:00|117.76|117.68|117.22|117.18|117.8|117.72|116.98|116.88|1294052
1645430400000|2022-02-21 08:00:00|117.98|117.22|118.76|118.7|119.44|119.34|117.98|117.22|2743971
1645434000000|2022-02-21 09:00:00|118.74|118.66|118.26|118.16|118.74|118.66|117.7|117.6|1009968
1645437600000|2022-02-21 10:00:00|118.28|118.18|117.3|117.24|118.3|118.22|117.24|117.2|832808
1645441200000|2022-02-21 11:00:00|117.28|117.2|116.78|116.68|117.52|117.42|116.16|116.12|954046
1645444800000|2022-02-21 12:00:00|116.76|116.66|116|115.92|116.76|116.66|115.6|115.5|1238206
1645448400000|2022-02-21 13:00:00|115.98|115.88|115.42|115.32|116|115.94|115.04|114.98|2077638
1645452000000|2022-02-21 14:00:00|115.44|115.34|115.18|115.12|116.3|116.22|114.98|114.88|1137321
1645455600000|2022-02-21 15:00:00|115.22|115.14|115.44|115.38|116|115.96|115.16|115.08|1360592
1645459200000|2022-02-21 16:00:00|115.42|115.36|114.98|114.92|115.62|115.58|114.9|114.84|1239414
1645516800000|2022-02-22 08:00:00|111.82|111.12|115.88|115.8|115.92|115.82|110.74|110.48|6539953
1645520400000|2022-02-22 09:00:00|115.92|115.82|115.18|115.1|116.26|116.18|115|114.96|2504889
1645524000000|2022-02-22 10:00:00|115.2|115.12|116.86|116.82|117.16|117.12|115.12|115.02|1231033
1645527600000|2022-02-22 11:00:00|116.9|116.84|117.18|117.12|117.34|117.24|116.34|116.32|1233054
1645531200000|2022-02-22 12:00:00|117.16|117.1|117.5|117.44|117.88|117.82|116.46|116.42|1279749
1645534800000|2022-02-22 13:00:00|117.52|117.46|117.48|117.44|117.64|117.6|116.64|116.56|1109998
1645538400000|2022-02-22 14:00:00|117.5|117.46|118.82|118.72|118.86|118.72|117.48|117.42|1391336
1645542000000|2022-02-22 15:00:00|118.78|118.7|118.32|118.24|119|118.96|118.16|118.12|2335024
1645545600000|2022-02-22 16:00:00|118.36|118.26|118.04|117.96|118.84|118.76|117.94|117.84|1950207
1645603200000|2022-02-23 08:00:00|118.84|118.08|120.98|120.9|121.14|121.02|117.74|117.72|4958945
1645606800000|2022-02-23 09:00:00|121|120.94|120.3|120.24|122.16|122.04|120.12|120|2504741
1645610400000|2022-02-23 10:00:00|120.32|120.26|120.9|120.84|121.08|121|119.96|119.86|1834880
1645614000000|2022-02-23 11:00:00|120.92|120.86|120.64|120.54|121.14|121.08|120.58|120.52|1069145
1645617600000|2022-02-23 12:00:00|120.66|120.56|121.02|120.94|121.26|121.22|120.6|120.54|13149835
1645621200000|2022-02-23 13:00:00|121.04|120.98|121.18|121.1|121.5|121.42|121|120.94|925979
1645624800000|2022-02-23 14:00:00|121.2|121.12|119.96|119.88|121.6|121.54|119.82|119.7|1997267
1645628400000|2022-02-23 15:00:00|119.94|119.86|117.98|117.94|120.06|120.02|117.6|117.54|2017177
1645632000000|2022-02-23 16:00:00|117.96|117.9|117.64|117.52|118.24|118.16|117.32|117.24|1768021
1645689600000|2022-02-24 08:00:00|102|101|103.32|103.26|106.04|105.78|95.3|95|38271969
1645693200000|2022-02-24 09:00:00|103.34|103.24|99.04|98.94|103.92|103.64|98.33|98.2|25523055
1645696800000|2022-02-24 10:00:00|99.03|98.82|96.67|96.59|99.76|99.56|96.14|96|23793062
1645700400000|2022-02-24 11:00:00|96.66|96.48|96.63|96.56|98|97.86|96.09|96.03|19000120
1645704000000|2022-02-24 12:00:00|96.59|96.51|99.62|99.46|100.12|100|95.66|95.56|19443853
1645707600000|2022-02-24 13:00:00|99.61|99.47|100.66|100.54|102.32|102.28|98.97|98.85|9487140
1645711200000|2022-02-24 14:00:00|100.64|100.48|101.18|101.08|101.2|101.14|96.94|96.79|11269740
1645714800000|2022-02-24 15:00:00|101.16|101.06|106.64|106.52|106.82|106.74|100.44|100.34|15940102
1645718400000|2022-02-24 16:00:00|106.6|106.54|102.86|102.78|107.66|107.58|102.72|102.58|9310818
1645776000000|2022-02-25 08:00:00|105.56|105|103.6|103.5|106|105.82|102.22|102|11865261
1645779600000|2022-02-25 09:00:00|103.56|103.52|103.16|103.12|103.88|103.7|102.54|102.42|5000206
1645783200000|2022-02-25 10:00:00|103.12|103.08|103.14|103.08|104.1|104.04|102.76|102.64|3400674
1645786800000|2022-02-25 11:00:00|103.12|103.06|103.46|103.4|104|103.94|102.96|102.9|4067378
1645790400000|2022-02-25 12:00:00|103.48|103.42|105.68|105.6|105.96|105.92|103.46|103.42|3952911
1645794000000|2022-02-25 13:00:00|105.7|105.58|107.42|107.38|107.48|107.42|105.44|105.32|4629965
1645797600000|2022-02-25 14:00:00|107.4|107.34|105.62|105.54|108.18|108.08|105.52|105.4|8576321
1645801200000|2022-02-25 15:00:00|105.6|105.5|104.54|104.48|106.06|105.96|104.44|104.34|6521454
1645804800000|2022-02-25 16:00:00|104.56|104.5|105.34|105.26|105.62|105.56|104.2|104.14|3606566
1646035200000|2022-02-28 08:00:00|104.56|104.36|103.86|103.74|105.68|105.5|101.82|101|6932713
1646038800000|2022-02-28 09:00:00|103.88|103.72|103.98|103.92|104.56|104.48|103.36|103.2|4183391
1646042400000|2022-02-28 10:00:00|103.96|103.9|104.58|104.5|105.14|105.06|103.66|103.58|2360056
1646046000000|2022-02-28 11:00:00|104.56|104.48|102.14|102.06|104.86|104.78|102.14|102.04|3519078
1646049600000|2022-02-28 12:00:00|102.16|102.04|101.92|101.8|103.02|102.92|101.44|101.34|7080366
1646053200000|2022-02-28 13:00:00|101.88|101.78|100.34|100.28|101.98|101.84|100.34|100.28|4330553
1646056800000|2022-02-28 14:00:00|100.32|100.26|100.6|100.5|101.14|101.02|99.98|99.9|7517778
1646060400000|2022-02-28 15:00:00|100.64|100.52|103.08|103.02|103.46|103.42|100.12|100.04|6300619
1646064000000|2022-02-28 16:00:00|103.06|103|103.66|103.56|103.9|103.82|102.56|102.5|2798458
1646121600000|2022-03-01 08:00:00|102.98|102.76|104.2|104.1|105|104.88|101.98|101.66|5375812
1646125200000|2022-03-01 09:00:00|104.18|104.06|101.18|101.1|104.78|104.62|101.16|101.1|3186002
1646128800000|2022-03-01 10:00:00|101.16|101.08|100.5|100.42|101.48|101.34|100.18|100.1|5786948
1646132400000|2022-03-01 11:00:00|100.52|100.44|99.47|99.37|101|100.96|98.97|98.88|5520931
1646136000000|2022-03-01 12:00:00|99.48|99.38|98.9|98.85|99.92|99.86|98.59|98.54|3641334
1646139600000|2022-03-01 13:00:00|98.89|98.83|98.34|98.28|99.12|99.04|98.29|98.26|4132455
1646143200000|2022-03-01 14:00:00|98.36|98.3|97.32|97.22|98.78|98.72|96.77|96.7|10127948
1646146800000|2022-03-01 15:00:00|97.35|97.23|94.12|94.06|97.85|97.7|94.09|94.01|16386717
1646150400000|2022-03-01 16:00:00|94.11|94.03|92.42|92.34|94.34|94.29|92.41|92.32|9763308
1646208000000|2022-03-02 08:00:00|91.99|91.53|89.85|89.76|95|93.64|87.12|87|19823568
1646211600000|2022-03-02 09:00:00|89.84|89.78|95.17|95.02|96.08|95.92|89.7|89.58|9987972
1646215200000|2022-03-02 10:00:00|95.12|95.01|94.75|94.65|96|95.99|93.35|93.23|5799737
1646218800000|2022-03-02 11:00:00|94.74|94.62|94.75|94.7|95.46|95.38|93.87|93.77|3572856
1646222400000|2022-03-02 12:00:00|94.74|94.69|93.61|93.53|95.42|95.35|93.4|93.32|3513954
1646226000000|2022-03-02 13:00:00|93.6|93.54|92.77|92.69|93.98|93.89|92.08|92|2451810
1646229600000|2022-03-02 14:00:00|92.76|92.66|95.34|95.3|96.09|95.99|92.05|92|7636022
1646233200000|2022-03-02 15:00:00|95.32|95.29|96.96|96.92|97.5|97.42|95.22|95.14|6026103
1646236800000|2022-03-02 16:00:00|97.02|96.94|97.75|97.61|98.68|98.61|96.71|96.62|4875612
1646294400000|2022-03-03 08:00:00|99.59|99.01|97.33|97.27|99.59|99.12|95.92|95.73|5874376
1646298000000|2022-03-03 09:00:00|97.36|97.28|97.47|97.35|97.69|97.58|95.28|95.13|3672711
1646301600000|2022-03-03 10:00:00|97.46|97.37|97.31|97.25|97.59|97.55|96.42|96.34|2499895
1646305200000|2022-03-03 11:00:00|97.3|97.2|97.97|97.92|98.44|98.4|97.1|97.03|2252054
1646308800000|2022-03-03 12:00:00|97.96|97.91|97.48|97.4|98.73|98.61|97.47|97.38|1549821
1646312400000|2022-03-03 13:00:00|97.5|97.43|98.22|98.15|98.29|98.19|97.29|97.21|1755482
1646316000000|2022-03-03 14:00:00|98.21|98.14|96.2|96.14|98.51|98.4|95.87|95.83|4121202
1646319600000|2022-03-03 15:00:00|96.19|96.11|95.16|95.14|96.42|96.33|94.82|94.75|6341031
1646323200000|2022-03-03 16:00:00|95.15|95.12|95.27|95.17|95.49|95.4|94.68|94.62|3318428
1646380800000|2022-03-04 08:00:00|95|93.06|89.59|89.46|95|93.86|89.02|88.83|10304004
1646384400000|2022-03-04 09:00:00|89.58|89.45|88.38|88.24|89.93|89.88|87.34|87.25|9827852
1646388000000|2022-03-04 10:00:00|88.37|88.22|89.51|89.46|90.09|90|88.06|87.96|7616951
1646391600000|2022-03-04 11:00:00|89.53|89.45|90.01|89.95|90.8|90.76|88.67|88.58|5453088
1646395200000|2022-03-04 12:00:00|90.03|89.97|89.68|89.59|90.12|90.07|88.4|88.3|4754639
1646398800000|2022-03-04 13:00:00|89.7|89.63|89.78|89.67|89.98|89.9|89.08|89|17875725
1646402400000|2022-03-04 14:00:00|89.79|89.68|91.67|91.56|91.68|91.56|89.02|88.95|6982077
1646406000000|2022-03-04 15:00:00|91.63|91.53|90.74|90.65|91.82|91.74|90.51|90.39|5498757
1646409600000|2022-03-04 16:00:00|90.71|90.66|90.99|90.86|91.19|91.09|90.12|90.04|6079398
1646640000000|2022-03-07 08:00:00|86.72|86.71|86.12|86.03|87.95|87.64|83.5|83.3|17138894
1646643600000|2022-03-07 09:00:00|86.13|86.04|87.85|87.74|88|87.93|85.82|85.64|8393355
1646647200000|2022-03-07 10:00:00|87.9|87.73|88.2|88.07|88.7|88.62|86.72|86.59|6327047
1646650800000|2022-03-07 11:00:00|88.21|88.08|89.38|89.27|89.76|89.67|87.68|87.58|3481761
1646654400000|2022-03-07 12:00:00|89.42|89.34|90.68|90.53|92.65|92.5|89.42|89.34|5903670
1646658000000|2022-03-07 13:00:00|90.69|90.57|91.12|91.06|91.89|91.8|89.96|89.82|2342766
1646661600000|2022-03-07 14:00:00|91.16|91.03|89.88|89.7|92.61|92.5|89.6|89.54|4573948
1646665200000|2022-03-07 15:00:00|89.85|89.69|88.37|88.28|90.49|90.36|88.16|88.05|4157841
1646668800000|2022-03-07 16:00:00|88.36|88.24|88.51|88.38|89.02|88.93|88.1|88.01|2783296
1646726400000|2022-03-08 08:00:00|86|85.8|90.93|90.8|92|91.82|85.53|85.5|8293087
1646730000000|2022-03-08 09:00:00|90.91|90.79|93.13|93.04|93.33|93.2|90.59|90.45|6271695
1646733600000|2022-03-08 10:00:00|93.14|93.05|92.36|92.26|93.33|93.26|91.43|91.31|3665545
1646737200000|2022-03-08 11:00:00|92.39|92.28|94.53|94.39|94.6|94.47|91.91|91.8|2491562
1646740800000|2022-03-08 12:00:00|94.55|94.4|93.58|93.46|95|94.7|92.66|92.54|2852979
1646744400000|2022-03-08 13:00:00|93.55|93.45|93.97|93.8|94.95|94.8|92.29|92.21|5327695
1646748000000|2022-03-08 14:00:00|93.96|93.77|92.41|92.29|94|93.88|91.54|91.37|4464319
1646751600000|2022-03-08 15:00:00|92.4|92.28|91.85|91.76|92.41|92.28|90.35|90.25|4808785
1646755200000|2022-03-08 16:00:00|91.87|91.73|91.37|91.24|91.97|91.88|90.91|90.79|2787105
1646812800000|2022-03-09 08:00:00|93.44|93|94.92|94.82|98.37|98.18|93.28|93|11261096
1646816400000|2022-03-09 09:00:00|94.99|94.83|94.32|94.21|96.19|96.02|93.76|93.62|4232047
1646820000000|2022-03-09 10:00:00|94.31|94.2|94.67|94.53|95.91|95.79|93.94|93.83|3160996
1646823600000|2022-03-09 11:00:00|94.66|94.52|94.34|94.25|95.1|94.97|94.14|94.01|1943469
1646827200000|2022-03-09 12:00:00|94.36|94.27|94.14|94.07|94.78|94.67|93.73|93.61|1578044
1646830800000|2022-03-09 13:00:00|94.13|94.08|93.69|93.59|94.28|94.2|93.14|93.04|2523316
1646834400000|2022-03-09 14:00:00|93.68|93.57|95.48|95.32|95.9|95.8|93.34|93.27|4001380
1646838000000|2022-03-09 15:00:00|95.47|95.37|94.83|94.78|95.98|95.89|93.95|93.82|2988613
1646841600000|2022-03-09 16:00:00|94.86|94.77|94.26|94.16|94.86|94.81|93.79|93.74|1920336
1646899200000|2022-03-10 08:00:00|96.15|95.08|91.4|91.3|96.58|96.06|91.05|90.91|7296921
1646902800000|2022-03-10 09:00:00|91.39|91.38|92.24|92.11|93.85|93.73|91.39|91.34|2967236
1646906400000|2022-03-10 10:00:00|92.23|92|90.19|90.1|92.52|92.28|90.19|90.1|2872840
1646910000000|2022-03-10 11:00:00|90.17|90.09|90.52|90.43|91.12|91.05|90.07|90|1874775
1646913600000|2022-03-10 12:00:00|90.57|90.44|90.09|89.95|91.11|91.04|89.54|89.5|3691683
1646917200000|2022-03-10 13:00:00|90.14|89.96|91.14|91.01|91.99|91.75|89.92|89.78|1609565
1646920800000|2022-03-10 14:00:00|91.15|91|92.59|92.51|92.77|92.69|89.99|89.9|2450992
1646924400000|2022-03-10 15:00:00|92.6|92.53|92.88|92.81|93.2|93.09|91.89|91.7|4432792
1646928000000|2022-03-10 16:00:00|92.87|92.78|91.92|91.87|93.13|93.08|91.58|91.49|2565509
1646985600000|2022-03-11 08:00:00|93.81|92|93.5|93.42|94.9|94.62|92.09|91.87|3619820
1646989200000|2022-03-11 09:00:00|93.49|93.43|92.66|92.55|93.75|93.57|92.42|92.3|1558714
1646992800000|2022-03-11 10:00:00|92.67|92.53|91.75|91.65|93.5|93.4|91.58|91.46|1234094
1646996400000|2022-03-11 11:00:00|91.77|91.66|95.42|95.27|96|95.85|91.77|91.66|6039912
1647000000000|2022-03-11 12:00:00|95.34|95.28|95.12|94.99|95.84|95.78|94.61|94.46|3480518
1647003600000|2022-03-11 13:00:00|95.08|94.95|96.12|96.03|96.4|96.26|95.08|94.94|2418883
1647007200000|2022-03-11 14:00:00|96.1|95.99|93.28|93.26|96.15|96.06|93.09|93|3159623
1647010800000|2022-03-11 15:00:00|93.36|93.18|93.67|93.56|94.05|93.92|93.09|93|2310597
1647014400000|2022-03-11 16:00:00|93.7|93.58|93.31|93.26|93.72|93.65|93.17|93.1|1097484
1647244800000|2022-03-14 08:00:00|95.54|95.17|96.82|96.69|97|96.85|93.95|93.67|4478144
1647248400000|2022-03-14 09:00:00|96.83|96.7|96.16|96.06|97.25|97.17|96.04|95.94|3043857
1647252000000|2022-03-14 10:00:00|96.17|96.04|95.68|95.59|96.5|96.44|95.22|95.05|2069832
1647255600000|2022-03-14 11:00:00|95.72|95.62|94.38|94.32|96|95.93|94.18|94.06|2329434
1647259200000|2022-03-14 12:00:00|94.37|94.31|94.29|94.22|94.8|94.7|94.14|94.02|2641476
1647262800000|2022-03-14 13:00:00|94.27|94.21|94.36|94.23|95.16|95.08|93.84|93.75|2179864
1647266400000|2022-03-14 14:00:00|94.29|94.2|94.08|94|95.02|94.9|93.64|93.4|4223287
1647270000000|2022-03-14 15:00:00|94.09|94.05|93.63|93.59|94.4|94.32|92.52|92.42|4578062
1647273600000|2022-03-14 16:00:00|93.61|93.55|93.7|93.59|93.84|93.8|92.93|92.9|3029115
1647331200000|2022-03-15 08:00:00|93.33|93.1|90.38|90.25|94.2|94.03|90.33|90.21|3879908
1647334800000|2022-03-15 09:00:00|90.39|90.27|90.9|90.84|91.44|91.36|90.26|90.2|2424055
1647338400000|2022-03-15 10:00:00|90.91|90.85|90.95|90.86|91.61|91.48|90.53|90.45|1679485
1647342000000|2022-03-15 11:00:00|90.93|90.83|91.61|91.53|92.68|92.63|90.93|90.83|1248435
1647345600000|2022-03-15 12:00:00|91.66|91.54|92.92|92.85|93.25|93.14|91.57|91.54|1239345
1647349200000|2022-03-15 13:00:00|92.95|92.89|92.86|92.74|93.86|93.76|92.33|92.17|2215885
1647352800000|2022-03-15 14:00:00|92.85|92.72|93.97|93.84|94.21|94.13|92.44|92.37|1960976
1647356400000|2022-03-15 15:00:00|93.92|93.82|92.51|92.32|94.12|94.01|91.84|91.73|1780946
1647360000000|2022-03-15 16:00:00|92.4|92.21|92.72|92.55|92.96|92.89|92.07|92|831334
1647417600000|2022-03-16 08:00:00|93.63|93.4|95.12|94.99|95.67|95.49|93.39|93.13|4206994
1647421200000|2022-03-16 09:00:00|95.08|94.98|94.95|94.89|95.79|95.59|94.6|94.57|2029595
1647424800000|2022-03-16 10:00:00|95.05|94.95|95.87|95.78|96.2|96.15|94.82|94.74|2115972
1647428400000|2022-03-16 11:00:00|95.79|95.81|95.81|95.68|96.42|96.33|95.1|94.91|2008762
1647432000000|2022-03-16 12:00:00|95.78|95.66|94.12|94.05|95.89|95.79|94.12|94.04|1243715
1647435600000|2022-03-16 13:00:00|94.11|94.07|94.42|94.38|94.49|94.44|93.53|93.48|1865047
1647439200000|2022-03-16 14:00:00|94.43|94.39|95.68|95.45|96.94|96.88|93.95|93.88|4163972
1647442800000|2022-03-16 15:00:00|95.71|95.48|94.53|94.43|96.15|96.03|93.93|93.87|1741636
1647446400000|2022-03-16 16:00:00|94.5|94.46|95.17|95.1|95.25|95.15|94.33|94.31|1239339
1647504000000|2022-03-17 08:00:00|95.36|95.04|93|92.94|95.69|95.39|92.89|92.8|4355296
1647507600000|2022-03-17 09:00:00|93.03|92.95|92.09|92.02|93.48|93.34|91.73|91.61|3839760
1647511200000|2022-03-17 10:00:00|92.08|91.97|92.04|91.97|92.26|92.12|90.94|90.87|2655271
1647514800000|2022-03-17 11:00:00|92.03|91.92|91.76|91.73|92.75|92.68|91.59|91.52|1523182
1647518400000|2022-03-17 12:00:00|91.98|91.74|91.57|91.52|92.43|92.31|91.3|91.21|22068103
1647522000000|2022-03-17 13:00:00|91.69|91.54|92.41|92.31|92.57|92.49|91.24|91.16|2021776
1647525600000|2022-03-17 14:00:00|92.39|92.27|91.86|91.81|93.14|93.09|91.8|91.73|1866350
1647529200000|2022-03-17 15:00:00|91.93|91.8|92.82|92.79|92.94|92.88|91.3|91.25|2033637
1647532800000|2022-03-17 16:00:00|92.83|92.8|93.4|93.27|93.4|93.29|92.68|92.64|1558571
1647590400000|2022-03-18 08:00:00|94.69|94.45|92.5|92.43|94.78|94.63|92.36|92.22|2581613
1647594000000|2022-03-18 09:00:00|92.47|92.44|92.42|92.37|92.71|92.6|92.09|92|1558824
1647597600000|2022-03-18 10:00:00|92.41|92.35|91.51|91.46|92.71|92.64|91.48|91.44|4547944
1647601200000|2022-03-18 11:00:00|91.52|91.47|91.88|91.82|92.26|92.22|90.95|90.9|2332071
1647604800000|2022-03-18 12:00:00|91.9|91.88|92.01|91.95|92.32|92.25|91.65|91.57|958959
1647608400000|2022-03-18 13:00:00|92.02|91.97|92.37|92.33|92.37|92.33|91.7|91.64|1546222
1647612000000|2022-03-18 14:00:00|92.36|92.31|92.77|92.73|92.99|92.88|92.2|92.13|1528897
1647615600000|2022-03-18 15:00:00|92.79|92.75|92.59|92.56|93.06|93.02|92.2|92.17|1745045
1647619200000|2022-03-18 16:00:00|92.64|92.58|92.75|92.7|92.75|92.71|92.33|92.28|1349265
1647849600000|2022-03-21 08:00:00|93.93|93.83|93.4|93.35|94|93.84|92.95|92.85|5029383
1647853200000|2022-03-21 09:00:00|93.43|93.34|93.23|93.15|93.8|93.77|92.78|92.75|2771782
1647856800000|2022-03-21 10:00:00|93.19|93.14|92.9|92.83|93.31|93.22|92.23|92.18|2878472
1647860400000|2022-03-21 11:00:00|92.87|92.84|92.82|92.79|93.61|93.53|92.73|92.7|1760860
1647864000000|2022-03-21 12:00:00|92.83|92.8|92.94|92.87|93.03|92.98|92.65|92.6|1071042
1647867600000|2022-03-21 13:00:00|92.93|92.9|92.28|92.22|93.27|93.24|92.28|92.22|916183
1647871200000|2022-03-21 14:00:00|92.27|92.21|93.13|93.09|93.2|93.15|92.13|92.09|1350719
1647874800000|2022-03-21 15:00:00|93.1|93.04|93.2|93.15|93.57|93.48|92.91|92.89|908699
1647878400000|2022-03-21 16:00:00|93.19|93.12|93.14|93.03|93.27|93.23|92.82|92.77|536114
1647936000000|2022-03-22 08:00:00|93.61|93.27|93.77|93.73|94.96|94.87|92.7|92.53|2738375
1647939600000|2022-03-22 09:00:00|93.69|93.64|93.31|93.23|94|93.92|93.11|93.06|1557169
1647943200000|2022-03-22 10:00:00|93.28|93.2|92.57|92.51|93.36|93.27|92.21|92.15|1708641
1647946800000|2022-03-22 11:00:00|92.62|92.55|92.61|92.55|92.92|92.86|92.26|92.23|1074049
1647950400000|2022-03-22 12:00:00|92.64|92.56|92.8|92.74|92.88|92.82|92.36|92.34|752792
1647954000000|2022-03-22 13:00:00|92.79|92.75|93.56|93.54|93.66|93.62|92.36|92.3|1439923
1647957600000|2022-03-22 14:00:00|93.6|93.55|93.72|93.68|93.86|93.81|93.16|93.11|1170736
1647961200000|2022-03-22 15:00:00|93.74|93.66|94.25|94.19|94.4|94.34|93.31|93.26|1781513
1647964800000|2022-03-22 16:00:00|94.26|94.17|94.95|94.88|94.95|94.88|94.26|94.17|1325507
1648022400000|2022-03-23 08:00:00|94.74|94.37|94.26|94.19|95.5|95.37|93.73|93.65|1853164
1648026000000|2022-03-23 09:00:00|94.23|94.16|94.99|94.97|95.38|95.31|94.04|94|1803128
1648029600000|2022-03-23 10:00:00|94.98|94.92|94.64|94.57|95.01|94.98|94.2|94.14|640688
1648033200000|2022-03-23 11:00:00|94.65|94.59|93.94|93.86|94.72|94.65|93.81|93.75|719611
1648036800000|2022-03-23 12:00:00|93.96|93.9|93.51|93.46|94.18|94.11|93.35|93.27|733018
1648040400000|2022-03-23 13:00:00|93.49|93.47|93.48|93.43|93.77|93.73|93.07|93|1018626
1648044000000|2022-03-23 14:00:00|93.47|93.4|92.87|92.85|93.84|93.78|92.71|92.64|1156680
1648047600000|2022-03-23 15:00:00|92.9|92.82|93.04|92.98|93.3|93.24|92.57|92.5|1280306
1648051200000|2022-03-23 16:00:00|93.02|92.99|92.55|92.5|93.32|93.26|92.52|92.5|682209
1648108800000|2022-03-24 08:00:00|92.91|92.66|92.1|92.04|93.35|93.17|91.78|91.71|2804859
1648112400000|2022-03-24 09:00:00|92.09|92.03|91.68|91.62|92.42|92.36|91.57|91.52|1342914
1648116000000|2022-03-24 10:00:00|91.67|91.6|91.49|91.45|91.72|91.64|91.14|91.1|1604692
1648119600000|2022-03-24 11:00:00|91.52|91.46|91.45|91.4|91.97|91.92|90.51|90.41|919823
1648123200000|2022-03-24 12:00:00|91.46|91.39|91.5|91.45|91.55|91.48|91|90.93|886372
1648126800000|2022-03-24 13:00:00|91.52|91.46|91.17|91.13|91.82|91.77|91.14|91.08|797762
1648130400000|2022-03-24 14:00:00|91.2|91.16|91.1|91.09|91.51|91.45|90.91|90.82|1335988
1648134000000|2022-03-24 15:00:00|91.07|91.01|91.94|91.86|92.62|92.53|90.98|90.94|969298
1648137600000|2022-03-24 16:00:00|91.89|91.87|92.28|92.2|92.52|92.47|91.66|91.61|842393
1648195200000|2022-03-25 08:00:00|92.97|92.7|91.58|91.52|92.97|92.71|91.09|91.03|1180934
1648198800000|2022-03-25 09:00:00|91.57|91.45|91.89|91.8|91.98|91.93|91.1|91.03|1157916
1648202400000|2022-03-25 10:00:00|91.9|91.85|92.26|92.21|92.33|92.27|91.45|91.38|859880
1648206000000|2022-03-25 11:00:00|92.28|92.22|94.13|94.11|94.23|94.19|92.14|92.09|2561822
1648209600000|2022-03-25 12:00:00|94.15|94.08|94.92|94.89|94.95|94.9|94|93.95|2503483
1648213200000|2022-03-25 13:00:00|94.93|94.91|95.39|95.31|95.72|95.66|94.26|94.18|3480456
1648216800000|2022-03-25 14:00:00|95.41|95.36|95.45|95.41|95.95|95.88|95.15|95.12|4353727
1648220400000|2022-03-25 15:00:00|95.51|95.43|94.47|94.44|95.66|95.6|94.19|94.13|2085190
1648224000000|2022-03-25 16:00:00|94.48|94.45|110.66|110.64|110.66|110.64|94.47|94.42|5355032
1648450800000|2022-03-28 07:00:00|102.5|100.04|99.95|99.9|103.66|103.48|99.09|98.86|25144090
1648454400000|2022-03-28 08:00:00|99.96|99.92|97.6|97.52|100.14|100.1|96.94|96.9|12566713
1648458000000|2022-03-28 09:00:00|97.57|97.51|99.13|99.08|99.53|99.47|97.32|97.22|5508095
1648461600000|2022-03-28 10:00:00|99.14|99.1|99.89|99.84|100.62|100.54|99.03|99|5159943
1648465200000|2022-03-28 11:00:00|99.9|99.86|99.91|99.86|101.28|101.04|99.65|99.6|4587693
1648468800000|2022-03-28 12:00:00|99.9|99.87|99.25|99.21|99.91|99.88|98.97|98.93|2683129
1648472400000|2022-03-28 13:00:00|99.26|99.24|98.47|98.4|100.3|100.16|98.11|98.05|9646404
1648476000000|2022-03-28 14:00:00|98.45|98.42|98.76|98.72|99.38|99.33|98.05|98.01|6909743
1648479600000|2022-03-28 15:00:00|98.77|98.73|99.41|99.28|99.58|99.56|98.33|98.27|5364889
1648537200000|2022-03-29 07:00:00|99.5|99.41|98.21|98.13|100.96|100.7|97.72|97.62|6872988
1648540800000|2022-03-29 08:00:00|98.2|98.12|98.35|98.29|98.58|98.54|97.67|97.57|3779459
1648544400000|2022-03-29 09:00:00|98.41|98.3|99.87|99.8|100.54|100.44|98.39|98.3|5810428
1648548000000|2022-03-29 10:00:00|99.88|99.81|100.04|99.98|100.34|100.26|99.62|99.58|2113075
1648551600000|2022-03-29 11:00:00|100.08|100.04|100.5|100.38|100.64|100.52|99.57|99.53|2697009
1648555200000|2022-03-29 12:00:00|100.52|100.4|103.7|103.52|104.2|104.1|100.32|100.18|7135708
1648558800000|2022-03-29 13:00:00|103.68|103.54|102.52|102.44|104.12|104|101.92|101.8|7739962
1648562400000|2022-03-29 14:00:00|102.5|102.4|103.24|103.18|103.56|103.46|101.94|101.76|4262311
1648566000000|2022-03-29 15:00:00|103.26|103.2|102.56|102.4|103.84|103.74|102.36|102.3|2538144
1648623600000|2022-03-30 07:00:00|101.92|101.66|101.04|100.96|102.86|102.62|100.7|100.54|3358573
1648627200000|2022-03-30 08:00:00|101.02|100.9|100.34|100.26|101.04|100.96|99.74|99.64|2984290
1648630800000|2022-03-30 09:00:00|100.36|100.28|100.08|100|100.8|100.74|99.99|99.9|2017865
1648634400000|2022-03-30 10:00:00|100.04|99.98|100.06|99.99|100.36|100.32|99.57|99.5|1608009
1648638000000|2022-03-30 11:00:00|100.08|100|100.24|100.14|101|100.9|100.02|99.91|1156835
1648641600000|2022-03-30 12:00:00|100.26|100.16|101.78|101.72|101.9|101.78|99.77|99.7|1687082
1648645200000|2022-03-30 13:00:00|101.76|101.68|102.94|102.82|103|102.94|101.18|101.12|3662009
1648648800000|2022-03-30 14:00:00|102.98|102.84|102.62|102.58|103.2|103.18|102.04|101.92|3777971
1648652400000|2022-03-30 15:00:00|102.58|102.56|102.54|102.42|103.4|103.3|102.3|102.2|4535584
1648710000000|2022-03-31 07:00:00|104.36|103.78|102.74|102.64|105.36|105.02|102.56|102.5|2725112
1648713600000|2022-03-31 08:00:00|102.7|102.62|102.34|102.26|102.76|102.68|101.52|101.38|1574034
1648717200000|2022-03-31 09:00:00|102.32|102.28|101.8|101.72|102.38|102.28|101.02|100.96|2505635
1648720800000|2022-03-31 10:00:00|101.82|101.74|101.3|101.22|102.16|102.1|101.2|101.1|1422604
1648724400000|2022-03-31 11:00:00|101.34|101.24|101.62|101.56|101.68|101.58|101.08|100.98|1531200
1648728000000|2022-03-31 12:00:00|101.6|101.54|101.4|101.32|101.82|101.72|101|100.92|1003151
1648731600000|2022-03-31 13:00:00|101.42|101.34|100.5|100.4|101.6|101.52|100.12|100.02|3249502
1648735200000|2022-03-31 14:00:00|100.48|100.38|102.68|102.54|102.7|102.6|99.72|99.7|4100632
1648738800000|2022-03-31 15:00:00|102.66|102.56|101.6|101.42|102.68|102.58|101.16|101.04|1840746
1648796400000|2022-04-01 07:00:00|101.76|101.46|99.97|99.91|101.88|101.58|99.4|99.29|4366580
1648800000000|2022-04-01 08:00:00|99.95|99.88|99.77|99.69|100.36|100.28|99.49|99.45|2020575
1648803600000|2022-04-01 09:00:00|99.75|99.7|100.96|100.9|101|100.94|99.23|99.19|2071194
1648807200000|2022-04-01 10:00:00|100.94|100.86|100.5|100.42|101.52|101.44|100.38|100.3|1792257
1648810800000|2022-04-01 11:00:00|100.52|100.44|99.73|99.67|100.62|100.54|99.61|99.59|1654377
1648814400000|2022-04-01 12:00:00|99.74|99.68|99.94|99.85|100.44|100.38|99.68|99.65|1278188
1648818000000|2022-04-01 13:00:00|99.92|99.87|100.18|100.1|100.64|100.54|99.79|99.74|2650194
1648821600000|2022-04-01 14:00:00|100.16|100.08|99.85|99.83|100.28|100.22|99.68|99.65|3264258
1648825200000|2022-04-01 15:00:00|99.84|99.82|99.58|99.5|100.28|100.22|99.39|99.37|4736551
1649055600000|2022-04-04 07:00:00|101.22|101|98.94|98.89|101.94|101.66|98.09|98|6934934
1649059200000|2022-04-04 08:00:00|98.96|98.91|99.69|99.66|100.1|100.02|98.39|98.3|3679781
1649062800000|2022-04-04 09:00:00|99.68|99.62|100.12|100.02|100.36|100.28|99.5|99.43|2018096
1649066400000|2022-04-04 10:00:00|100.16|100.04|100.04|99.94|100.4|100.32|99.81|99.77|1512482
1649070000000|2022-04-04 11:00:00|100.02|99.93|99.96|99.9|100.88|100.78|99.83|99.76|1423980
1649073600000|2022-04-04 12:00:00|99.97|99.91|100.86|100.8|101.36|101.28|99.97|99.91|3129431
1649077200000|2022-04-04 13:00:00|100.84|100.82|101.84|101.78|102.22|102.14|100.76|100.68|5602242
1649080800000|2022-04-04 14:00:00|101.82|101.76|100.44|100.36|101.82|101.8|99.59|99.53|5410126
1649084400000|2022-04-04 15:00:00|100.46|100.38|100.8|100.7|100.82|100.76|100.42|100.38|1915677
1649142000000|2022-04-05 07:00:00|100.36|100|99.27|99.19|100.54|100.44|98.82|98.62|4852597
1649145600000|2022-04-05 08:00:00|99.29|99.17|98.3|98.25|99.44|99.4|98.09|98.04|5853514
1649149200000|2022-04-05 09:00:00|98.32|98.26|98.08|98.03|99.07|99.01|98.07|98.01|4073510
1649152800000|2022-04-05 10:00:00|98.06|98.04|97.96|97.92|98.74|98.66|97.58|97.53|3678438
1649156400000|2022-04-05 11:00:00|97.98|97.89|98.58|98.54|99.1|99.05|97.73|97.7|2745766
1649160000000|2022-04-05 12:00:00|98.56|98.52|98.21|98.18|99.06|98.99|97.9|97.87|2642230
1649163600000|2022-04-05 13:00:00|98.23|98.19|98.92|98.88|99.32|99.28|98.09|98.05|2104983
1649167200000|2022-04-05 14:00:00|98.94|98.89|98.17|98.14|99.03|98.99|97.04|97|6212955
1649170800000|2022-04-05 15:00:00|98.16|98.12|98.59|98.52|98.59|98.54|98.09|98.05|1781128
1649228400000|2022-04-06 07:00:00|98.68|98.51|96.71|96.66|99.8|99.57|96.43|96.34|6977883
1649232000000|2022-04-06 08:00:00|96.74|96.68|96.99|96.95|97.1|97.04|96.33|96.3|4270974
1649235600000|2022-04-06 09:00:00|97.03|96.94|96.9|96.84|97.23|97.2|96.58|96.55|2400995
1649239200000|2022-04-06 10:00:00|96.91|96.85|96.86|96.81|97.11|97.06|96.32|96.3|2771125
1649242800000|2022-04-06 11:00:00|96.84|96.79|96.36|96.3|96.93|96.86|96.32|96.28|1542156
1649246400000|2022-04-06 12:00:00|96.33|96.28|95.96|95.93|96.67|96.61|95.85|95.8|2523201
1649250000000|2022-04-06 13:00:00|95.95|95.91|95.18|95.15|96.54|96.48|94.93|94.89|3892665
1649253600000|2022-04-06 14:00:00|95.2|95.16|96.14|96.11|96.39|96.34|95.2|95.16|4015109
1649257200000|2022-04-06 15:00:00|96.13|96.09|97|96.95|97|96.97|95.99|95.96|3254447
1649314800000|2022-04-07 07:00:00|96.98|96.8|96.25|96.2|97.84|97.71|95.65|95.58|4727813
1649318400000|2022-04-07 08:00:00|96.27|96.21|96.73|96.7|96.87|96.79|95.81|95.74|2878734
1649322000000|2022-04-07 09:00:00|96.74|96.71|97.23|97.2|97.45|97.38|96.69|96.63|2194197
1649325600000|2022-04-07 10:00:00|97.22|97.18|96.51|96.45|97.23|97.18|95.89|95.84|2963157
1649329200000|2022-04-07 11:00:00|96.53|96.47|96.05|96.01|97.55|97.48|95.71|95.65|1961299
1649332800000|2022-04-07 12:00:00|96.07|96.03|95.56|95.52|96.11|96.04|95.27|95.22|1885967
1649336400000|2022-04-07 13:00:00|95.58|95.53|95.51|95.46|96.1|96.03|95.26|95.22|2941495
1649340000000|2022-04-07 14:00:00|95.49|95.44|95.34|95.31|95.69|95.62|94.98|94.95|3914510
1649343600000|2022-04-07 15:00:00|95.35|95.32|95.07|94.97|95.93|95.88|94.83|94.81|2171135
1649401200000|2022-04-08 07:00:00|96.21|95.92|94.93|94.88|96.77|96.36|94.37|94.28|4978588
1649404800000|2022-04-08 08:00:00|94.92|94.84|94.51|94.47|95.42|95.36|94.28|94.21|3824443
1649408400000|2022-04-08 09:00:00|94.5|94.44|95.09|95.05|95.21|95.15|94.35|94.27|2007928
1649412000000|2022-04-08 10:00:00|95.08|95.03|95.42|95.37|95.65|95.56|94.8|94.75|2543871
1649415600000|2022-04-08 11:00:00|95.45|95.4|95.33|95.28|95.71|95.67|95.15|95.11|1668425
1649419200000|2022-04-08 12:00:00|95.35|95.3|95.33|95.28|95.84|95.79|95.19|95.14|16037102
1649422800000|2022-04-08 13:00:00|95.32|95.27|94.57|94.53|95.32|95.27|94.53|94.48|2788538
1649426400000|2022-04-08 14:00:00|94.55|94.5|94.97|94.94|95.14|95.11|94.47|94.38|2631218
1649430000000|2022-04-08 15:00:00|94.96|94.93|95.02|95|95.07|95.02|94.45|94.43|2208958
1649660400000|2022-04-11 07:00:00|94.76|94.44|94.01|93.94|94.77|94.55|92.19|92.11|6458525
1649664000000|2022-04-11 08:00:00|94.03|93.95|94.13|94.1|94.19|94.13|93.37|93.31|2005607
1649667600000|2022-04-11 09:00:00|94.16|94.11|94.39|94.34|95.11|95.02|93.77|93.71|1424252
1649671200000|2022-04-11 10:00:00|94.4|94.35|94.26|94.22|94.89|94.84|94.2|94.17|1292157
1649674800000|2022-04-11 11:00:00|94.24|94.21|94.03|93.98|94.34|94.3|93.87|93.81|1240860
1649678400000|2022-04-11 12:00:00|94.02|93.99|93.27|93.25|94.11|94.05|93.24|93.19|1089875
1649682000000|2022-04-11 13:00:00|93.3|93.23|96.15|96.11|96.32|96.27|93.24|93.18|3564184
1649685600000|2022-04-11 14:00:00|96.14|96.09|95.82|95.8|96.87|96.85|95.11|95.06|3413311
1649689200000|2022-04-11 15:00:00|95.81|95.79|95.14|95.09|95.91|95.86|95.07|95.03|1354857
1649746800000|2022-04-12 07:00:00|90|89.99|89.19|89.15|91.49|91.3|88.09|88.03|26054592
1649750400000|2022-04-12 08:00:00|89.18|89.12|90.49|90.4|90.77|90.69|88.84|88.79|10664452
1649754000000|2022-04-12 09:00:00|90.48|90.5|90.23|90.18|91.4|91.34|89.92|89.87|5352201
1649757600000|2022-04-12 10:00:00|90.21|90.16|90.29|90.27|90.65|90.59|89.99|89.93|2937014
1649761200000|2022-04-12 11:00:00|90.3|90.28|90.09|90.05|90.42|90.38|89.9|89.87|2523100
1649764800000|2022-04-12 12:00:00|90.08|90.04|89.98|89.94|90.97|90.63|89.89|89.83|4177344
1649768400000|2022-04-12 13:00:00|89.99|89.95|90.26|90.22|90.36|90.31|89.5|89.45|5555333
1649772000000|2022-04-12 14:00:00|90.27|90.24|90.18|90.13|90.44|90.39|89.77|89.72|5390018
1649775600000|2022-04-12 15:00:00|90.16|90.12|90.11|90.07|90.31|90.28|89.76|89.72|2921577
1649833200000|2022-04-13 07:00:00|89.05|89|88.6|88.55|89.8|89.65|88.26|88.2|6408139
1649836800000|2022-04-13 08:00:00|88.59|88.54|88.47|88.44|89.2|89.12|88.34|88.29|5952934
1649840400000|2022-04-13 09:00:00|88.46|88.43|88.14|88.1|88.52|88.48|87.86|87.8|4094546
1649844000000|2022-04-13 10:00:00|88.13|88.11|88.53|88.51|88.56|88.52|87.96|87.92|2054944
1649847600000|2022-04-13 11:00:00|88.55|88.52|88.78|88.74|88.96|88.91|88.5|88.48|2433753
1649851200000|2022-04-13 12:00:00|88.77|88.75|88.33|88.29|88.93|88.88|88.3|88.25|2141877
1649854800000|2022-04-13 13:00:00|88.32|88.27|88.34|88.29|88.83|88.78|88.09|88.04|3646771
1649858400000|2022-04-13 14:00:00|88.33|88.31|89.36|89.32|89.59|89.54|88.23|88.2|4342911
1649862000000|2022-04-13 15:00:00|89.35|89.3|89.88|89.82|89.88|89.84|89.16|89.14|1916139
1649919600000|2022-04-14 07:00:00|90.39|90.01|91.24|91.2|91.64|91.57|89.73|89.55|5473433
1649923200000|2022-04-14 08:00:00|91.23|91.21|91.62|91.59|91.74|91.68|90.95|90.88|2974463
1649926800000|2022-04-14 09:00:00|91.63|91.6|91.89|91.84|92.51|92.45|91.53|91.49|8645895
1649930400000|2022-04-14 10:00:00|91.91|91.85|91.37|91.35|92.05|92.01|91.33|91.27|2455833
1649934000000|2022-04-14 11:00:00|91.38|91.36|91.52|91.48|92.07|92.02|91.17|91.13|2173836
1649937600000|2022-04-14 12:00:00|91.5|91.46|92.18|92.15|92.39|92.33|91.41|91.38|2195510
1649941200000|2022-04-14 13:00:00|92.2|92.16|93.03|93|93.25|93.21|92.07|92.02|6686475
1649944800000|2022-04-14 14:00:00|93.04|93.01|92.8|92.76|93.54|93.5|92.58|92.54|4534833
1649948400000|2022-04-14 15:00:00|92.79|92.77|93.48|93.4|93.48|93.4|92.76|92.73|2909153
1650351600000|2022-04-19 07:00:00|93.66|93.52|95.28|95.24|95.59|95.53|93.1|93|6867458
1650355200000|2022-04-19 08:00:00|95.25|95.2|95.54|95.49|95.71|95.65|94.77|94.7|4042123
1650358800000|2022-04-19 09:00:00|95.53|95.48|94.68|94.63|95.6|95.54|94.48|94.42|2522641
1650362400000|2022-04-19 10:00:00|94.67|94.61|95.11|95.07|95.15|95.1|94.41|94.35|2170964
1650366000000|2022-04-19 11:00:00|95.12|95.09|94.72|94.68|95.3|95.27|94.7|94.65|1744918
1650369600000|2022-04-19 12:00:00|94.71|94.65|94.7|94.67|94.88|94.82|94.31|94.26|985525
1650373200000|2022-04-19 13:00:00|94.69|94.64|94.5|94.46|94.77|94.73|94.03|94|2119986
1650376800000|2022-04-19 14:00:00|94.52|94.47|94.93|94.91|95.1|95.05|94.3|94.25|2216901
1650380400000|2022-04-19 15:00:00|94.92|94.89|95.8|95.69|95.86|95.82|94.88|94.84|2225697
1650438000000|2022-04-20 07:00:00|95.5|95.22|95.98|95.92|96.77|96.66|95.12|95|3482457
1650441600000|2022-04-20 08:00:00|95.97|95.91|95.48|95.42|96.05|95.98|94.96|94.92|1711602
1650445200000|2022-04-20 09:00:00|95.49|95.44|94.92|94.87|95.74|95.69|94.85|94.81|1555029
1650448800000|2022-04-20 10:00:00|94.91|94.86|95.98|95.96|95.98|95.96|94.73|94.7|1088390
1650452400000|2022-04-20 11:00:00|95.97|95.93|95.25|95.2|96.05|96|95.04|95.02|1444044
1650456000000|2022-04-20 12:00:00|95.24|95.18|95.24|95.19|95.33|95.28|94.76|94.7|956881
1650459600000|2022-04-20 13:00:00|95.26|95.2|94.1|94.05|95.36|95.32|94.01|94|1978320
1650463200000|2022-04-20 14:00:00|94.09|94.03|93.77|93.75|94.09|94.06|93.39|93.36|3398063
1650466800000|2022-04-20 15:00:00|93.76|93.73|93.97|93.94|93.97|93.94|93.74|93.72|81683101
1650524400000|2022-04-21 07:00:00|94.99|94|95.34|95.28|95.7|95.63|93.9|93.79|3348036
1650528000000|2022-04-21 08:00:00|95.37|95.29|95.62|95.57|96.23|96.17|95.32|95.24|3102375
1650531600000|2022-04-21 09:00:00|95.64|95.58|95.82|95.77|96.14|96.09|95.5|95.49|1735961
1650535200000|2022-04-21 10:00:00|95.81|95.75|95.96|95.91|96.32|96.27|95.7|95.64|1538655
1650538800000|2022-04-21 11:00:00|95.97|95.92|96.17|96.13|96.42|96.36|95.68|95.63|1924827
1650542400000|2022-04-21 12:00:00|96.16|96.12|97.24|97.19|97.25|97.22|96.15|96.12|3368774
1650546000000|2022-04-21 13:00:00|97.23|97.2|96.9|96.86|97.47|97.43|96.56|96.51|3630205
1650549600000|2022-04-21 14:00:00|96.92|96.87|96.75|96.74|97.1|97.06|96.49|96.45|2405494
1650553200000|2022-04-21 15:00:00|96.74|96.73|96.8|96.75|96.82|96.76|96.03|95.99|2781507
1650610800000|2022-04-22 07:00:00|95.73|95.12|94.98|94.9|95.83|95.78|94.73|94.66|3044738
1650614400000|2022-04-22 08:00:00|94.94|94.89|94.19|94.15|95.14|95.08|94.07|94.02|1944114
1650618000000|2022-04-22 09:00:00|94.18|94.16|93.17|93.13|94.24|94.19|93.04|93|2173623
1650621600000|2022-04-22 10:00:00|93.16|93.12|93.39|93.35|93.58|93.54|92.93|92.9|2253867
1650625200000|2022-04-22 11:00:00|93.4|93.36|93.26|93.21|93.81|93.77|93.06|93.02|1441799
1650628800000|2022-04-22 12:00:00|93.25|93.2|93.31|93.28|93.86|93.8|92.95|92.91|1764247
1650632400000|2022-04-22 13:00:00|93.32|93.29|93.69|93.65|93.84|93.79|92.88|92.86|5024353
1650636000000|2022-04-22 14:00:00|93.67|93.64|92.39|92.36|94.17|94.13|92.38|92.35|2004596
1650639600000|2022-04-22 15:00:00|92.4|92.37|92.1|92.04|92.75|92.71|92.1|92.04|1981042
1650870000000|2022-04-25 07:00:00|90.17|90|90.56|90.46|91.63|91.52|89.13|89|7331886
1650873600000|2022-04-25 08:00:00|90.54|90.47|89.63|89.57|90.67|90.6|89.45|89.4|3698291
1650877200000|2022-04-25 09:00:00|89.61|89.56|88.49|88.41|89.68|89.62|88.44|88.37|5979400
1650880800000|2022-04-25 10:00:00|88.51|88.42|89.25|89.19|89.34|89.26|88.49|88.42|4140318
1650884400000|2022-04-25 11:00:00|89.23|89.17|88.82|88.78|89.89|89.82|88.69|88.64|4904847
1650888000000|2022-04-25 12:00:00|88.84|88.79|88.64|88.59|89.49|89.45|88.17|88.11|3678187
1650891600000|2022-04-25 13:00:00|88.62|88.57|87.73|87.71|88.78|88.72|87.59|87.55|6782316
1650895200000|2022-04-25 14:00:00|87.77|87.7|87.11|87.07|88.26|88.21|87.07|87.04|6703524
1650898800000|2022-04-25 15:00:00|87.1|87.05|87.39|87.34|87.85|87.81|87.06|87.01|3442381
1650956400000|2022-04-26 07:00:00|89|88.15|87.92|87.85|89.13|89.01|86.8|86.73|6625954
1650960000000|2022-04-26 08:00:00|87.91|87.84|87.56|87.51|88.08|88.04|87.3|87.28|2196551
1650963600000|2022-04-26 09:00:00|87.57|87.52|87.58|87.53|87.76|87.73|87.26|87.22|1690490
1650967200000|2022-04-26 10:00:00|87.57|87.52|87.38|87.34|87.8|87.74|87.16|87.12|1680841
1650970800000|2022-04-26 11:00:00|87.37|87.33|87.31|87.26|87.7|87.67|87.13|87.1|1398204
1650974400000|2022-04-26 12:00:00|87.33|87.27|87.21|87.17|87.55|87.53|86.88|86.83|2216571
1650978000000|2022-04-26 13:00:00|87.25|87.18|85.35|85.28|87.29|87.24|85.24|85.2|5581042
1650981600000|2022-04-26 14:00:00|85.32|85.27|84.57|84.53|85.73|85.7|84.32|84.3|9066222
1650985200000|2022-04-26 15:00:00|84.56|84.52|84.28|84.21|84.78|84.74|84.21|84.17|4543832
1651042800000|2022-04-27 07:00:00|85.95|84.41|85.09|85.05|85.96|85.06|82.96|82.9|8210485
1651046400000|2022-04-27 08:00:00|85.1|85.04|84.34|84.29|85.82|85.77|83.87|83.81|3742147
1651050000000|2022-04-27 09:00:00|84.33|84.3|84.38|84.34|84.63|84.59|83.74|83.69|2494099
1651053600000|2022-04-27 10:00:00|84.4|84.35|83.7|83.67|84.45|84.42|83.62|83.6|2688726
1651057200000|2022-04-27 11:00:00|83.72|83.68|83.88|83.86|84.22|84.18|83.46|83.41|2054474
1651060800000|2022-04-27 12:00:00|83.87|83.83|83.82|83.79|84.39|84.36|83.68|83.64|1451557
1651064400000|2022-04-27 13:00:00|83.83|83.78|83.6|83.57|85.72|85.38|83.5|83.47|4589783
1651068000000|2022-04-27 14:00:00|83.59|83.58|82.86|82.85|83.75|83.7|82.4|82.38|5705671
1651071600000|2022-04-27 15:00:00|82.88|82.86|83.26|83.17|83.26|83.17|82.36|82.35|2897725
1651129200000|2022-04-28 07:00:00|83.37|83.2|84.12|84.05|84.44|84.4|83|82.95|6480712
1651132800000|2022-04-28 08:00:00|84.11|84.04|83.74|83.67|84.21|84.13|83.55|83.5|2645894
1651136400000|2022-04-28 09:00:00|83.75|83.68|84.03|83.98|84.91|84.88|83.74|83.68|3460286
1651140000000|2022-04-28 10:00:00|84.02|83.95|84.03|83.97|84.16|84.12|83.74|83.7|2164658
1651143600000|2022-04-28 11:00:00|84.06|83.96|83.61|83.57|84.18|84.14|83.34|83.28|2121907
1651147200000|2022-04-28 12:00:00|83.62|83.59|84.12|84.04|84.15|84.08|83.16|83.1|2006210
1651150800000|2022-04-28 13:00:00|84.11|84.06|82.65|82.61|84.16|84.13|82.63|82.57|3954723
1651154400000|2022-04-28 14:00:00|82.64|82.6|82.81|82.79|82.87|82.83|82.14|82.1|4120567
1651158000000|2022-04-28 15:00:00|82.82|82.8|83.19|83.14|83.57|83.54|82.69|82.62|1660634
1651215600000|2022-04-29 07:00:00|85.49|85|84.9|84.83|86.2|86.13|84.48|84.08|4428114
1651219200000|2022-04-29 08:00:00|84.88|84.82|84.49|84.43|85.06|85.02|84.45|84.38|2742494
1651222800000|2022-04-29 09:00:00|84.48|84.42|84.58|84.53|84.7|84.65|84.28|84.22|1508220
1651226400000|2022-04-29 10:00:00|84.59|84.54|84.07|84.03|84.59|84.55|84.01|83.98|1575895
1651230000000|2022-04-29 11:00:00|84.06|84.02|82.86|82.82|84.34|84.29|82.86|82.82|1679524
1651233600000|2022-04-29 12:00:00|82.87|82.84|83.62|83.56|83.73|83.69|82.87|82.84|1834305
1651237200000|2022-04-29 13:00:00|83.6|83.55|83.37|83.32|83.81|83.77|82.91|82.86|2511076
1651240800000|2022-04-29 14:00:00|83.39|83.33|83.01|82.98|83.43|83.38|82.39|82.34|3799386
1651244400000|2022-04-29 15:00:00|83|82.96|82.97|82.89|83.21|83.16|82.88|82.82|2803201
1651561200000|2022-05-03 07:00:00|82.99|82.98|82.94|82.88|83.9|83.72|82.43|82.35|5180736
1651564800000|2022-05-03 08:00:00|82.92|82.87|82.45|82.41|83.24|83.2|82.43|82.4|2197454
1651568400000|2022-05-03 09:00:00|82.46|82.42|82.84|82.81|83|82.96|82.25|82.21|2169949
1651572000000|2022-05-03 10:00:00|82.82|82.82|82.81|82.78|83|82.95|82.69|82.64|5058428
1651575600000|2022-05-03 11:00:00|82.82|82.79|83.16|83.13|83.29|83.25|82.67|82.62|1166116
1651579200000|2022-05-03 12:00:00|83.19|83.14|83.58|83.54|83.82|83.79|83.18|83.13|1428094
1651582800000|2022-05-03 13:00:00|83.57|83.55|83.5|83.45|83.86|83.83|83.26|83.2|2579027
1651586400000|2022-05-03 14:00:00|83.51|83.46|84.32|84.3|84.38|84.36|83.5|83.46|2384920
1651590000000|2022-05-03 15:00:00|84.31|84.29|84.27|84.23|84.6|84.57|84.26|84.23|1792871
1651647600000|2022-05-04 07:00:00|85.4|85|85.26|85.21|85.46|85.38|84.3|84.27|3381719
1651651200000|2022-05-04 08:00:00|85.23|85.22|84.44|84.39|85.23|85.22|84.35|84.33|1610992
1651654800000|2022-05-04 09:00:00|84.43|84.43|84.37|84.34|84.64|84.6|84.32|84.29|1531149
1651658400000|2022-05-04 10:00:00|84.38|84.36|84.77|84.73|84.87|84.81|84.31|84.27|1340680
1651662000000|2022-05-04 11:00:00|84.78|84.72|84.85|84.81|85.08|85.03|84.66|84.64|5852327
1651665600000|2022-05-04 12:00:00|84.84|84.82|83.96|83.95|84.85|84.82|83.96|83.94|2014284
1651669200000|2022-05-04 13:00:00|83.97|83.94|83.99|83.96|84.5|84.45|83.9|83.87|2566484
1651672800000|2022-05-04 14:00:00|84.01|83.98|83.64|83.61|84.23|84.2|83.59|83.53|1883255
1651676400000|2022-05-04 15:00:00|83.63|83.59|83.62|83.57|83.98|83.93|83.54|83.51|1214242
1651734000000|2022-05-05 07:00:00|84.96|84.44|85.4|85.33|86.23|86.11|84.79|84.42|3718624
1651737600000|2022-05-05 08:00:00|85.39|85.31|84.12|84.06|85.46|85.42|84.04|84|1492845
1651741200000|2022-05-05 09:00:00|84.11|84.08|83.76|83.7|84.24|84.19|83.1|83.06|1830704
1651744800000|2022-05-05 10:00:00|83.75|83.69|84.13|84.07|84.42|84.37|83.5|83.44|1344768
1651748400000|2022-05-05 11:00:00|84.11|84.1|83.82|83.78|84.24|84.16|83.63|83.6|1126375
1651752000000|2022-05-05 12:00:00|83.83|83.79|83.7|83.66|84.27|84.21|83.56|83.51|1166711
1651755600000|2022-05-05 13:00:00|83.71|83.68|83.06|83.01|83.8|83.76|83.06|83|2168548
1651759200000|2022-05-05 14:00:00|83.03|83|82.08|82.03|83.13|83.07|81.95|81.92|3911292
1651762800000|2022-05-05 15:00:00|82.07|82.01|82.04|82|82.15|82.11|81.7|81.68|2993012
1651820400000|2022-05-06 07:00:00|82|81.52|80.19|80.11|82|81.61|79.19|79|7163531
1651824000000|2022-05-06 08:00:00|80.18|80.12|80.41|80.37|81.12|81.04|80.05|79.99|2675462
1651827600000|2022-05-06 09:00:00|80.42|80.4|80.99|80.94|81.03|80.99|80.19|80.12|1744677
1651831200000|2022-05-06 10:00:00|80.97|80.92|79.39|79.32|80.99|80.94|79.08|79.02|4200604
1651834800000|2022-05-06 11:00:00|79.41|79.35|78.78|78.74|79.45|79.4|78.78|78.74|3413093
1651838400000|2022-05-06 12:00:00|78.77|78.73|79.55|79.5|79.81|79.76|78.48|78.43|2767970
1651842000000|2022-05-06 13:00:00|79.54|79.49|79.49|79.46|80.3|80.26|79.24|79.2|3596499
1651845600000|2022-05-06 14:00:00|79.5|79.47|81.57|81.53|81.68|81.64|79.5|79.47|5941099
1651849200000|2022-05-06 15:00:00|81.56|81.52|81|80.98|81.78|81.72|80.87|80.81|2057264
1652079600000|2022-05-09 07:00:00|80.36|80.11|79.57|79.53|80.82|80.69|78.87|78.8|4979706
1652083200000|2022-05-09 08:00:00|79.56|79.5|79.67|79.62|79.81|79.76|78.79|78.73|2434713
1652086800000|2022-05-09 09:00:00|79.64|79.61|79.84|79.79|80.24|80.19|79.52|79.46|1976998
1652090400000|2022-05-09 10:00:00|79.85|79.8|79.58|79.55|80.44|80.42|79.41|79.36|1141415
1652094000000|2022-05-09 11:00:00|79.6|79.56|79.69|79.64|79.73|79.69|79.03|79|1483771
1652097600000|2022-05-09 12:00:00|79.68|79.62|79.34|79.32|80.19|80.13|79.04|79.01|3212391
1652101200000|2022-05-09 13:00:00|79.35|79.33|79.91|79.89|80.19|80.16|79.26|79.23|2609205
1652104800000|2022-05-09 14:00:00|79.9|79.88|79.75|79.73|80.15|80.11|79.55|79.5|2859164
1652108400000|2022-05-09 15:00:00|79.74|79.71|78.89|78.82|79.96|79.91|78.83|78.78|2607600
1652166000000|2022-05-10 07:00:00|79.87|79.16|79.95|79.88|80.7|80.61|79.31|79.1|4104854
1652169600000|2022-05-10 08:00:00|79.96|79.9|79.97|79.92|80.71|80.65|79.81|79.75|2744949
1652173200000|2022-05-10 09:00:00|79.96|79.91|79.49|79.45|80.12|80.09|79.48|79.43|2378285
1652176800000|2022-05-10 10:00:00|79.5|79.47|79.92|79.88|80.11|80.08|79.5|79.45|1780768
1652180400000|2022-05-10 11:00:00|79.93|79.89|79.92|79.89|80.07|80.03|79.51|79.46|1535965
1652184000000|2022-05-10 12:00:00|79.93|79.9|80.33|80.29|80.4|80.36|79.89|79.84|1361454
1652187600000|2022-05-10 13:00:00|80.32|80.27|80.06|80|80.51|80.47|79.7|79.64|3328036
1652191200000|2022-05-10 14:00:00|80.04|79.99|78.94|78.92|80.27|80.23|78.84|78.79|2811236
1652194800000|2022-05-10 15:00:00|78.95|78.93|78.49|78.41|79.11|79.07|78.24|78.14|2052002
1652252400000|2022-05-11 07:00:00|79.99|78.93|78.36|78.33|79.99|79.42|77.89|77.82|4294199
1652256000000|2022-05-11 08:00:00|78.34|78.3|80.04|80|80.19|80.11|78.24|78.2|1961174
1652259600000|2022-05-11 09:00:00|80.06|80.03|80.09|80.05|80.31|80.25|79.96|79.92|1563555
1652263200000|2022-05-11 10:00:00|80.08|80.06|80.15|80.1|80.33|80.29|79.91|79.85|1074762
1652266800000|2022-05-11 11:00:00|80.14|80.11|80.38|80.36|80.46|80.42|79.76|79.72|1312870
1652270400000|2022-05-11 12:00:00|80.39|80.37|79.54|79.49|80.7|80.65|79.4|79.36|3557156
1652274000000|2022-05-11 13:00:00|79.53|79.47|80.88|80.84|81.36|81.32|79.52|79.47|3980982
1652277600000|2022-05-11 14:00:00|80.89|80.86|80.79|80.76|81.91|81.88|80.66|80.61|3662615
1652281200000|2022-05-11 15:00:00|80.78|80.74|80.71|80.63|80.88|80.84|80.3|80.26|1852860
1652338800000|2022-05-12 07:00:00|79.38|78.86|81.22|81.16|83.46|83.23|78.91|78.62|6925683
1652342400000|2022-05-12 08:00:00|81.23|81.18|80.86|80.8|82.79|81.56|80.47|80.4|4185269
1652346000000|2022-05-12 09:00:00|80.85|80.81|80.3|80.26|80.85|80.81|79.9|79.85|2350040
1652349600000|2022-05-12 10:00:00|80.31|80.27|80.11|80.06|80.57|80.55|79.95|79.92|1849150
1652353200000|2022-05-12 11:00:00|80.09|80.07|79.37|79.32|80.29|80.25|79.23|79.16|1381943
1652356800000|2022-05-12 12:00:00|79.36|79.33|79.95|79.92|80.05|80|78.87|78.8|1881032
1652360400000|2022-05-12 13:00:00|79.94|79.91|80.32|80.27|80.7|80.66|79.75|79.72|3701356
1652364000000|2022-05-12 14:00:00|80.3|80.25|81.39|81.37|82.26|82.19|80.24|80.22|4856042
1652367600000|2022-05-12 15:00:00|81.38|81.34|81.26|81.15|81.74|81.7|81.09|81.03|1872632
1652425200000|2022-05-13 07:00:00|81.94|81.59|82.3|82.25|83.66|82.98|81.49|81.22|3303969
1652428800000|2022-05-13 08:00:00|82.31|82.26|83.16|83.15|83.55|83.49|82.3|82.25|2675176
1652432400000|2022-05-13 09:00:00|83.18|83.16|83.2|83.17|84.8|84.74|82.85|82.8|4029037
1652436000000|2022-05-13 10:00:00|83.21|83.18|83.23|83.19|83.48|83.41|82.95|82.88|1913843
1652439600000|2022-05-13 11:00:00|83.25|83.23|82.82|82.78|83.26|83.23|82.38|82.33|1542376
1652443200000|2022-05-13 12:00:00|82.84|82.79|82.94|82.91|83.09|83.04|82.71|82.65|848746
1652446800000|2022-05-13 13:00:00|82.96|82.92|83|82.96|83.43|83.38|82.81|82.78|2104014
1652450400000|2022-05-13 14:00:00|82.99|82.99|82.76|82.72|83.62|83.57|82.48|82.42|4125191
1652454000000|2022-05-13 15:00:00|82.75|82.71|83.89|83.81|83.98|83.87|82.68|82.62|3717637
1652684400000|2022-05-16 07:00:00|84.38|84.01|82.39|82.33|84.38|84.01|81.34|81.26|3854944
1652688000000|2022-05-16 08:00:00|82.41|82.34|82.55|82.49|82.61|82.54|81.7|81.64|1610810
1652691600000|2022-05-16 09:00:00|82.56|82.5|81.61|81.56|83.13|83.06|81.6|81.54|1614540
1652695200000|2022-05-16 10:00:00|81.62|81.6|80.85|80.79|81.69|81.65|80.8|80.78|1534350
1652698800000|2022-05-16 11:00:00|80.86|80.8|80.94|80.89|81.2|81.15|80.71|80.66|1868658
1652702400000|2022-05-16 12:00:00|80.93|80.88|81.32|81.28|81.61|81.57|80.8|80.75|2218483
1652706000000|2022-05-16 13:00:00|81.35|81.29|81.35|81.3|82.11|82.05|81.29|81.25|1969309
1652709600000|2022-05-16 14:00:00|81.34|81.31|80.95|80.91|81.75|81.7|80.84|80.8|2634900
1652713200000|2022-05-16 15:00:00|80.94|80.89|81.33|81.29|81.45|81.4|80.75|80.71|2151682
1652770800000|2022-05-17 07:00:00|81.25|81.16|80.87|80.82|81.55|81.41|80.6|80.55|2597110
1652774400000|2022-05-17 08:00:00|80.89|80.83|80.5|80.47|81.23|81.17|80.44|80.38|2276430
1652778000000|2022-05-17 09:00:00|80.49|80.45|79.96|79.93|80.5|80.45|79.89|79.83|3696910
1652781600000|2022-05-17 10:00:00|79.95|79.91|79.51|79.46|80.03|79.99|79.4|79.37|2573698
1652785200000|2022-05-17 11:00:00|79.5|79.45|79.39|79.37|79.6|79.55|79.23|79.2|2070605
1652788800000|2022-05-17 12:00:00|79.4|79.38|79.89|79.85|80.01|79.96|78.95|78.9|3558859
1652792400000|2022-05-17 13:00:00|79.92|79.86|80.06|80.03|80.93|80.88|79.83|79.79|5876030
1652796000000|2022-05-17 14:00:00|80.07|80.05|80.73|80.7|80.75|80.71|79.75|79.72|3690072
1652799600000|2022-05-17 15:00:00|80.72|80.68|81.02|80.92|81.15|81.08|80.45|80.41|2336194
1652857200000|2022-05-18 07:00:00|81.53|81.3|82.79|82.75|82.89|82.83|81.3|81.21|4179077
1652860800000|2022-05-18 08:00:00|82.8|82.76|83.27|83.23|83.91|83.41|82.3|82.25|2720903
1652864400000|2022-05-18 09:00:00|83.28|83.17|84.73|84.67|84.74|84.7|83.04|82.99|3871426
1652868000000|2022-05-18 10:00:00|84.72|84.69|84.67|84.64|85.09|85.03|84.52|84.48|2226223
1652871600000|2022-05-18 11:00:00|84.66|84.63|85.89|85.85|86|85.95|84.64|84.59|2963528
1652875200000|2022-05-18 12:00:00|85.91|85.86|84.38|84.34|86.17|86.11|84.09|84.03|3492842
1652878800000|2022-05-18 13:00:00|84.4|84.36|84.27|84.24|84.76|84.73|84.11|84.05|2642638
1652882400000|2022-05-18 14:00:00|84.26|84.23|84.75|84.72|85.02|85|83.76|83.71|3225134
1652886000000|2022-05-18 15:00:00|84.74|84.71|84.69|84.63|84.8|84.76|84.43|84.39|1829028
1652943600000|2022-05-19 07:00:00|83.34|83.14|81.98|81.93|83.67|83.6|81.31|81.21|5089112
1652947200000|2022-05-19 08:00:00|81.97|81.91|81.17|81.12|81.97|81.91|81.11|81.04|2675200
1652950800000|2022-05-19 09:00:00|81.16|81.11|81.05|81.02|81.24|81.22|80.76|80.7|2781332
1652954400000|2022-05-19 10:00:00|81.04|81|81.02|80.99|81.13|81.07|80.4|80.35|3470137
1652958000000|2022-05-19 11:00:00|81.01|80.98|81.85|81.8|81.97|81.92|80.61|80.57|2635919
1652961600000|2022-05-19 12:00:00|81.84|81.81|81.55|81.52|82.73|82.69|81.48|81.43|2135108
1652965200000|2022-05-19 13:00:00|81.56|81.53|82.43|82.41|83|82.95|81.56|81.53|2566947
1652968800000|2022-05-19 14:00:00|82.42|82.4|82.51|82.47|83.14|83.08|81.99|81.95|2832902
1652972400000|2022-05-19 15:00:00|82.49|82.45|82.64|82.61|82.91|82.88|82.24|82.21|2984439
1653030000000|2022-05-20 07:00:00|83.36|83.12|83.5|83.45|84.34|84.17|83.14|82.73|3033506
1653033600000|2022-05-20 08:00:00|83.49|83.44|83.82|83.77|83.82|83.78|83.08|83.03|2193934
1653037200000|2022-05-20 09:00:00|83.81|83.79|84.33|84.29|84.47|84.42|83.81|83.79|2866230
1653040800000|2022-05-20 10:00:00|84.32|84.28|85.02|84.98|85.11|85.07|84.24|84.2|1412681
1653044400000|2022-05-20 11:00:00|85.01|84.97|84.94|84.89|85.08|85.03|84.61|84.59|1009520
1653048000000|2022-05-20 12:00:00|84.93|84.88|84.19|84.15|85.07|85.02|84.08|84.03|1226350
1653051600000|2022-05-20 13:00:00|84.2|84.16|83.89|83.83|84.47|84.41|83.52|83.5|1792579
1653055200000|2022-05-20 14:00:00|83.88|83.81|83.43|83.4|84|83.97|83.38|83.33|2389244
1653058800000|2022-05-20 15:00:00|83.42|83.41|82.74|82.69|83.55|83.49|82.4|82.36|2537761
1653289200000|2022-05-23 07:00:00|84.66|84.46|83.61|83.5|85|84.81|82.84|82.79|2853245
1653292800000|2022-05-23 08:00:00|83.6|83.51|83.29|83.24|83.87|83.83|82.93|82.86|1649571
1653296400000|2022-05-23 09:00:00|83.27|83.23|83.03|82.98|83.27|83.25|82.86|82.83|1133817
1653300000000|2022-05-23 10:00:00|83.02|82.99|82.91|82.84|83.03|82.99|82.06|82.02|1240018
1653303600000|2022-05-23 11:00:00|82.9|82.83|82.61|82.57|83|82.95|82.42|82.39|936096
1653307200000|2022-05-23 12:00:00|82.63|82.58|82.78|82.75|82.91|82.87|82.56|82.52|904166
1653310800000|2022-05-23 13:00:00|82.77|82.74|82.6|82.56|82.91|82.86|82.19|82.13|2034678
1653314400000|2022-05-23 14:00:00|82.61|82.55|83.17|83.14|83.22|83.19|82.13|82.1|1636256
1653318000000|2022-05-23 15:00:00|83.15|83.13|83.51|83.44|83.64|83.58|83.15|83.13|1394827
1653375600000|2022-05-24 07:00:00|82.29|82.21|81.01|80.95|82.32|82.21|80.46|80.37|4019509
1653379200000|2022-05-24 08:00:00|81.02|80.96|81.21|81.17|81.78|81.73|81|80.95|1784584
1653382800000|2022-05-24 09:00:00|81.2|81.16|81.78|81.72|81.86|81.84|80.94|80.92|1477642
1653386400000|2022-05-24 10:00:00|81.79|81.73|82.06|82.04|82.17|82.11|81.69|81.64|885311
1653390000000|2022-05-24 11:00:00|82.07|82.05|81.82|81.76|82.35|82.3|81.71|81.66|746147
1653393600000|2022-05-24 12:00:00|81.81|81.79|82.08|82.04|82.12|82.06|81.6|81.55|529086
1653397200000|2022-05-24 13:00:00|82.09|82.06|81.56|81.52|82.19|82.16|81.48|81.42|19233901
1653400800000|2022-05-24 14:00:00|81.57|81.54|80.25|80.22|81.61|81.56|80.05|80.02|4153020
1653404400000|2022-05-24 15:00:00|80.24|80.23|80.18|80.13|80.7|80.68|80.08|80.03|2262782
1653462000000|2022-05-25 07:00:00|81.8|81.05|81.18|81.14|81.8|81.27|80.56|80.48|2030107
1653465600000|2022-05-25 08:00:00|81.17|81.12|81.18|81.13|81.67|81.65|80.59|80.52|1286726
1653469200000|2022-05-25 09:00:00|81.16|81.14|81.28|81.26|81.47|81.41|80.95|80.9|963373
1653472800000|2022-05-25 10:00:00|81.27|81.23|81.44|81.39|82.01|81.95|81.25|81.2|1073154
1653476400000|2022-05-25 11:00:00|81.43|81.38|80.55|80.5|81.53|81.49|80.19|80.16|1388860
1653480000000|2022-05-25 12:00:00|80.54|80.51|80.6|80.58|80.75|80.72|80.45|80.43|1136180
1653483600000|2022-05-25 13:00:00|80.59|80.57|81.56|81.54|81.61|81.58|80.57|80.52|1368019
1653487200000|2022-05-25 14:00:00|81.55|81.53|83.17|83.12|83.18|83.14|81.51|81.47|4196899
1653490800000|2022-05-25 15:00:00|83.18|83.11|83.06|83.04|83.29|83.23|82.9|82.89|1963919
1653548400000|2022-05-26 07:00:00|84.9|83.6|84.1|84.04|84.9|84.53|83.34|83.07|2053317
1653552000000|2022-05-26 08:00:00|84.09|84.02|84.59|84.54|84.61|84.59|84.06|84.01|1021262
1653555600000|2022-05-26 09:00:00|84.6|84.52|84.81|84.76|85|84.97|84.45|84.38|2167189
1653559200000|2022-05-26 10:00:00|84.82|84.77|84.88|84.84|85.17|85.15|84.78|84.71|1450106
1653562800000|2022-05-26 11:00:00|84.87|84.85|85.29|85.23|85.45|85.41|84.78|84.75|1617583
1653566400000|2022-05-26 12:00:00|85.28|85.22|84.98|84.93|85.36|85.3|84.67|84.6|1095013
1653570000000|2022-05-26 13:00:00|85|84.94|85.4|85.35|85.82|85.79|84.91|84.85|2283646
1653573600000|2022-05-26 14:00:00|85.42|85.4|85.89|85.86|85.97|85.95|85.24|85.21|3469864
1653577200000|2022-05-26 15:00:00|85.9|85.85|86.32|86.23|86.5|86.46|85.76|85.74|2382175
1653634800000|2022-05-27 07:00:00|86.02|85.73|86.26|86.21|86.53|86.44|85.21|85.13|3580187
1653638400000|2022-05-27 08:00:00|86.27|86.22|86.74|86.69|87.13|87.09|86.15|86.1|2057924
1653642000000|2022-05-27 09:00:00|86.7|86.7|86.48|86.43|86.74|86.71|86.04|86.02|964141
1653645600000|2022-05-27 10:00:00|86.45|86.42|86.59|86.53|86.71|86.66|86.13|86.06|744509
1653649200000|2022-05-27 11:00:00|86.57|86.52|86.61|86.56|86.89|86.82|86.4|86.36|698454
1653652800000|2022-05-27 12:00:00|86.6|86.55|87.03|87.01|87.17|87.12|86.48|86.43|992019
1653656400000|2022-05-27 13:00:00|87.02|86.99|87.36|87.34|87.5|87.49|86.93|86.88|1639126
1653660000000|2022-05-27 14:00:00|87.38|87.35|87.2|87.17|87.5|87.48|87.09|87.08|1311635
1653663600000|2022-05-27 15:00:00|87.19|87.2|87.14|87.11|87.33|87.31|86.98|86.96|1733473
1653289200000|2022-05-23 07:00:00|84.66|84.46|83.61|83.5|85|84.81|82.84|82.79|2853245
1653292800000|2022-05-23 08:00:00|83.6|83.51|83.29|83.24|83.87|83.83|82.93|82.86|1649571
1653296400000|2022-05-23 09:00:00|83.27|83.23|83.03|82.98|83.27|83.25|82.86|82.83|1133817
1653300000000|2022-05-23 10:00:00|83.02|82.99|82.91|82.84|83.03|82.99|82.06|82.02|1240018
1653303600000|2022-05-23 11:00:00|82.9|82.83|82.61|82.57|83|82.95|82.42|82.39|936096
1653307200000|2022-05-23 12:00:00|82.63|82.58|82.78|82.75|82.91|82.87|82.56|82.52|904166
1653310800000|2022-05-23 13:00:00|82.77|82.74|82.6|82.56|82.91|82.86|82.19|82.13|2034678
1653314400000|2022-05-23 14:00:00|82.61|82.55|83.17|83.14|83.22|83.19|82.13|82.1|1636256
1653318000000|2022-05-23 15:00:00|83.15|83.13|83.51|83.44|83.64|83.58|83.15|83.13|1394827
1653375600000|2022-05-24 07:00:00|82.29|82.21|81.01|80.95|82.32|82.21|80.46|80.37|4019509
1653379200000|2022-05-24 08:00:00|81.02|80.96|81.21|81.17|81.78|81.73|81|80.95|1784584
1653382800000|2022-05-24 09:00:00|81.2|81.16|81.78|81.72|81.86|81.84|80.94|80.92|1477642
1653386400000|2022-05-24 10:00:00|81.79|81.73|82.06|82.04|82.17|82.11|81.69|81.64|885311
1653390000000|2022-05-24 11:00:00|82.07|82.05|81.82|81.76|82.35|82.3|81.71|81.66|746147
1653393600000|2022-05-24 12:00:00|81.81|81.79|82.08|82.04|82.12|82.06|81.6|81.55|529086
1653397200000|2022-05-24 13:00:00|82.09|82.06|81.56|81.52|82.19|82.16|81.48|81.42|19233901
1653400800000|2022-05-24 14:00:00|81.57|81.54|80.25|80.22|81.61|81.56|80.05|80.02|4153020
1653404400000|2022-05-24 15:00:00|80.24|80.23|80.18|80.13|80.7|80.68|80.08|80.03|2262782
1653462000000|2022-05-25 07:00:00|81.8|81.05|81.18|81.14|81.8|81.27|80.56|80.48|2030107
1653465600000|2022-05-25 08:00:00|81.17|81.12|81.18|81.13|81.67|81.65|80.59|80.52|1286726
1653469200000|2022-05-25 09:00:00|81.16|81.14|81.28|81.26|81.47|81.41|80.95|80.9|963373
1653472800000|2022-05-25 10:00:00|81.27|81.23|81.44|81.39|82.01|81.95|81.25|81.2|1073154
1653476400000|2022-05-25 11:00:00|81.43|81.38|80.55|80.5|81.53|81.49|80.19|80.16|1388860
1653480000000|2022-05-25 12:00:00|80.54|80.51|80.6|80.58|80.75|80.72|80.45|80.43|1136180
1653483600000|2022-05-25 13:00:00|80.59|80.57|81.56|81.54|81.61|81.58|80.57|80.52|1368019
1653487200000|2022-05-25 14:00:00|81.55|81.53|83.17|83.12|83.18|83.14|81.51|81.47|4196899
1653490800000|2022-05-25 15:00:00|83.18|83.11|83.06|83.04|83.29|83.23|82.9|82.89|1963919
1653548400000|2022-05-26 07:00:00|84.9|83.6|84.1|84.04|84.9|84.53|83.34|83.07|2053317
1653552000000|2022-05-26 08:00:00|84.09|84.02|84.59|84.54|84.61|84.59|84.06|84.01|1021262
1653555600000|2022-05-26 09:00:00|84.6|84.52|84.81|84.76|85|84.97|84.45|84.38|2167189
1653559200000|2022-05-26 10:00:00|84.82|84.77|84.88|84.84|85.17|85.15|84.78|84.71|1450106
1653562800000|2022-05-26 11:00:00|84.87|84.85|85.29|85.23|85.45|85.41|84.78|84.75|1617583
1653566400000|2022-05-26 12:00:00|85.28|85.22|84.98|84.93|85.36|85.3|84.67|84.6|1095013
1653570000000|2022-05-26 13:00:00|85|84.94|85.4|85.35|85.82|85.79|84.91|84.85|2283646
1653573600000|2022-05-26 14:00:00|85.42|85.4|85.89|85.86|85.97|85.95|85.24|85.21|3469864
1653577200000|2022-05-26 15:00:00|85.9|85.85|86.32|86.23|86.5|86.46|85.76|85.74|2382175
1653634800000|2022-05-27 07:00:00|86.02|85.73|86.26|86.21|86.53|86.44|85.21|85.13|3580187
1653638400000|2022-05-27 08:00:00|86.27|86.22|86.74|86.69|87.13|87.09|86.15|86.1|2057924
1653642000000|2022-05-27 09:00:00|86.7|86.7|86.48|86.43|86.74|86.71|86.04|86.02|964141
1653645600000|2022-05-27 10:00:00|86.45|86.42|86.59|86.53|86.71|86.66|86.13|86.06|744509
1653649200000|2022-05-27 11:00:00|86.57|86.52|86.61|86.56|86.89|86.82|86.4|86.36|698454
1653652800000|2022-05-27 12:00:00|86.6|86.55|87.03|87.01|87.17|87.12|86.48|86.43|992019
1653656400000|2022-05-27 13:00:00|87.02|86.99|87.36|87.34|87.5|87.49|86.93|86.88|1639126
1653660000000|2022-05-27 14:00:00|87.38|87.35|87.2|87.17|87.5|87.48|87.09|87.08|1311635
1653663600000|2022-05-27 15:00:00|87.19|87.2|87.14|87.11|87.33|87.31|86.98|86.96|1733473
1653894000000|2022-05-30 07:00:00|88.34|88.19|88.43|88.37|89|88.9|87.09|87.04|5395818
1653897600000|2022-05-30 08:00:00|88.47|88.38|89.26|89.22|89.34|89.31|88.47|88.38|2992678
1653901200000|2022-05-30 09:00:00|89.27|89.24|89.66|89.61|89.94|89.88|89.26|89.24|2730813
1653904800000|2022-05-30 10:00:00|89.69|89.62|89.09|89.04|89.69|89.63|88.81|88.75|2565688
1653908400000|2022-05-30 11:00:00|89.08|89.03|88.91|88.88|89.21|89.18|88.84|88.79|737240
1653912000000|2022-05-30 12:00:00|88.93|88.89|89.68|89.67|89.8|89.72|88.93|88.88|1259849
1653915600000|2022-05-30 13:00:00|89.72|89.66|89.5|89.48|90|89.99|89.44|89.4|1517831
1653919200000|2022-05-30 14:00:00|89.49|89.47|89.66|89.63|89.9|89.87|89.38|89.35|10817732
1653922800000|2022-05-30 15:00:00|89.65|89.62|89.21|89.16|89.87|89.82|89.1|89.07|1325334
1653980400000|2022-05-31 07:00:00|89|88.51|88.35|88.3|89.16|88.91|87.46|87.37|2473701
1653984000000|2022-05-31 08:00:00|88.37|88.31|88.81|88.77|89.66|89.59|88.37|88.31|1853673
1653987600000|2022-05-31 09:00:00|88.8|88.76|88.28|88.25|88.85|88.82|88.11|88.07|1839878
1653991200000|2022-05-31 10:00:00|88.29|88.26|87.93|87.9|88.4|88.39|87.9|87.87|1255320
1653994800000|2022-05-31 11:00:00|87.92|87.88|87.86|87.82|88.1|88.07|87.77|87.73|860239
1653998400000|2022-05-31 12:00:00|87.87|87.83|87.01|86.99|87.91|87.86|86.99|86.96|1291666
1654002000000|2022-05-31 13:00:00|87.04|87|86.67|86.65|87.19|87.15|86.61|86.56|1873953
1654005600000|2022-05-31 14:00:00|86.66|86.64|87.08|87.06|87.67|87.62|86.66|86.62|2251203
1654009200000|2022-05-31 15:00:00|87.07|87.07|86.29|86.19|87.47|87.45|86.18|86.13|2824534
1654066800000|2022-06-01 07:00:00|87.76|86.66|88.38|88.29|88.6|88.51|87.46|86.54|2107804
1654070400000|2022-06-01 08:00:00|88.39|88.32|88.88|88.81|89.29|89.23|87.9|87.85|1021192
1654074000000|2022-06-01 09:00:00|88.87|88.8|88.83|88.79|89.29|89.26|88.63|88.58|1107299
1654077600000|2022-06-01 10:00:00|88.84|88.78|88.74|88.7|89.3|89.21|88.57|88.54|1148559
1654081200000|2022-06-01 11:00:00|88.73|88.69|89.45|89.41|89.55|89.51|88.7|88.64|1675532
1654084800000|2022-06-01 12:00:00|89.46|89.42|89.16|89.12|89.6|89.58|88.84|88.8|2340090
1654088400000|2022-06-01 13:00:00|89.17|89.11|88.97|88.91|89.82|89.77|88.82|88.79|1578823
1654092000000|2022-06-01 14:00:00|88.96|88.93|89.22|89.19|89.36|89.31|88.65|88.62|2105853
1654095600000|2022-06-01 15:00:00|89.21|89.18|88.54|88.5|89.22|89.18|88.37|88.31|1796571
1654498800000|2022-06-06 07:00:00|90|89.5|92.22|92.14|92.22|92.15|89.17|89|5666656
1654502400000|2022-06-06 08:00:00|92.21|92.15|92.42|92.38|92.66|92.6|91.98|91.92|3810533
1654506000000|2022-06-06 09:00:00|92.43|92.37|92.5|92.46|92.81|92.8|92.32|92.28|2575780
1654509600000|2022-06-06 10:00:00|92.49|92.47|91.49|91.43|92.74|92.69|91.46|91.4|2431618
1654513200000|2022-06-06 11:00:00|91.51|91.41|92|91.95|92.12|92.07|91.47|91.4|1520258
1654516800000|2022-06-06 12:00:00|91.99|91.96|92.87|92.82|93.12|93.06|91.99|91.95|1731227
1654520400000|2022-06-06 13:00:00|92.86|92.83|93.08|93.04|93.19|93.15|92.34|92.29|4015746
1654524000000|2022-06-06 14:00:00|93.07|93.05|93.49|93.46|93.84|93.79|92.94|92.91|2714358
1654527600000|2022-06-06 15:00:00|93.48|93.45|93.24|93.16|93.59|93.55|92.88|92.82|2952939
1654585200000|2022-06-07 07:00:00|92.04|91.53|92|91.95|93|92.9|91.42|91.37|3346915
1654588800000|2022-06-07 08:00:00|92.03|91.96|92.98|92.92|93.28|93.23|91.98|91.92|1365817
1654592400000|2022-06-07 09:00:00|92.97|92.93|92.1|92.07|93.09|93.06|92.07|92.04|620526
1654596000000|2022-06-07 10:00:00|92.09|92.06|92.24|92.19|92.68|92.65|92.07|92.06|995767
1654599600000|2022-06-07 11:00:00|92.25|92.21|92.85|92.8|92.85|92.81|91.96|91.91|910675
1654603200000|2022-06-07 12:00:00|92.84|92.81|92.13|92.1|93|92.95|91.92|91.88|1229880
1654606800000|2022-06-07 13:00:00|92.16|92.11|91.87|91.81|92.34|92.3|91.82|91.8|1196714
1654610400000|2022-06-07 14:00:00|91.86|91.82|92.24|92.2|92.45|92.4|91.51|91.49|2502961
1654614000000|2022-06-07 15:00:00|92.25|92.21|92.12|92.05|92.31|92.28|91.63|91.6|1630713
1654671600000|2022-06-08 07:00:00|92.66|92.15|93.91|93.88|94.27|94.16|92.49|92.15|3523188
1654675200000|2022-06-08 08:00:00|93.92|93.89|94.07|94.03|94.19|94.14|93.6|93.52|1828946
1654678800000|2022-06-08 09:00:00|94.06|94.02|93.28|93.25|94.06|94.03|93.27|93.22|1471311
1654682400000|2022-06-08 10:00:00|93.27|93.22|93.52|93.46|93.85|93.79|93.23|93.19|1049276
1654686000000|2022-06-08 11:00:00|93.49|93.47|93.6|93.58|93.92|93.88|93.41|93.4|1141492
1654689600000|2022-06-08 12:00:00|93.61|93.57|93.35|93.33|93.81|93.76|93.26|93.2|1036908
1654693200000|2022-06-08 13:00:00|93.34|93.31|93.98|93.95|94.18|94.15|93.26|93.2|2652608
1654696800000|2022-06-08 14:00:00|94|93.97|92.95|92.92|94.08|94.03|92.76|92.72|2369313
1654700400000|2022-06-08 15:00:00|92.97|92.93|92.75|92.69|93.06|93.01|92.39|92.35|1542997
1654758000000|2022-06-09 07:00:00|92.09|91.59|93.36|93.31|93.42|93.35|91.5|91.49|4135485
1654761600000|2022-06-09 08:00:00|93.33|93.3|92.61|92.59|93.36|93.31|91.8|91.75|2742699
1654765200000|2022-06-09 09:00:00|92.63|92.6|92.49|92.45|92.88|92.85|92.38|92.31|1054037
1654768800000|2022-06-09 10:00:00|92.48|92.46|92.05|92|92.55|92.5|91.73|91.7|1146934
1654772400000|2022-06-09 11:00:00|92.04|92.01|92.02|92|92.35|92.33|91.75|91.68|1619357
1654776000000|2022-06-09 12:00:00|92.01|91.98|91.95|91.9|92.14|92.1|91.64|91.6|1468476
1654779600000|2022-06-09 13:00:00|91.94|91.92|92.21|92.19|92.24|92.21|91.65|91.61|2042215
1654783200000|2022-06-09 14:00:00|92.2|92.16|91.55|91.53|92.21|92.18|90.76|90.53|4536326
1654786800000|2022-06-09 15:00:00|91.54|91.52|91.92|91.86|91.93|91.89|91.05|91|1898938
1654844400000|2022-06-10 07:00:00|90.52|90.1|89.93|89.88|90.86|90.74|89.63|89.58|2656594
1654848000000|2022-06-10 08:00:00|89.92|89.85|89.63|89.61|90.4|90.28|89.55|89.49|977223
1654851600000|2022-06-10 09:00:00|89.62|89.59|89.71|89.68|90.05|90.02|89.61|89.57|734093
1654855200000|2022-06-10 10:00:00|89.72|89.69|89.38|89.36|89.75|89.71|89.02|88.98|753228
1654858800000|2022-06-10 11:00:00|89.4|89.37|89.88|89.83|89.98|89.93|89.31|89.27|903583
1654862400000|2022-06-10 12:00:00|89.9|89.84|89.14|89.09|90.67|90.64|89.14|89.09|1577562
1654866000000|2022-06-10 13:00:00|89.18|89.08|89.29|89.24|89.78|89.72|88.94|88.9|2611445
1654869600000|2022-06-10 14:00:00|89.28|89.22|88.16|88.11|89.58|89.53|88.15|88.06|3670413
1654873200000|2022-06-10 15:00:00|88.15|88.12|88.41|88.4|88.62|88.61|88.1|88.07|1823977
1655103600000|2022-06-13 07:00:00|87.89|87.59|88.38|88.29|89.96|89.8|87.36|86.78|4796633
1655107200000|2022-06-13 08:00:00|88.37|88.26|86.69|86.64|88.39|88.3|86.68|86.64|3854413
1655110800000|2022-06-13 09:00:00|86.68|86.65|87.41|87.37|87.77|87.71|86.68|86.64|1562520
1655114400000|2022-06-13 10:00:00|87.43|87.38|88.16|88.14|88.38|88.31|87.41|87.38|1509885
1655118000000|2022-06-13 11:00:00|88.18|88.15|88.05|88.01|88.51|88.43|87.77|87.71|1379796
1655121600000|2022-06-13 12:00:00|88.04|88.02|87.88|87.84|88.37|88.31|87.76|87.72|1031772
1655125200000|2022-06-13 13:00:00|87.89|87.85|87.18|87.11|87.92|87.87|86.78|86.73|3331490
1655128800000|2022-06-13 14:00:00|87.17|87.1|85.9|85.87|87.25|87.23|85.77|85.72|6189047
1655132400000|2022-06-13 15:00:00|85.88|85.86|85.79|85.72|86.55|86.5|85.71|85.66|3542154
1655190000000|2022-06-14 07:00:00|87.66|87.29|87.43|87.36|88.49|88.38|86.7|86.62|2108661
1655193600000|2022-06-14 08:00:00|87.34|87.35|87.18|87.15|87.53|87.46|86.77|86.69|994579
1655197200000|2022-06-14 09:00:00|87.17|87.14|86.59|86.54|87.25|87.23|86.27|86.21|1986899
1655200800000|2022-06-14 10:00:00|86.57|86.52|85.89|85.83|86.96|86.92|85.8|85.74|1956828
1655204400000|2022-06-14 11:00:00|85.87|85.82|86.65|86.61|86.94|86.87|85.86|85.81|637309
1655208000000|2022-06-14 12:00:00|86.64|86.6|87.54|87.52|87.65|87.6|86.61|86.56|1098888
1655211600000|2022-06-14 13:00:00|87.52|87.51|89.21|89.17|89.21|89.19|87.41|87.39|3161459
1655215200000|2022-06-14 14:00:00|89.19|89.16|88.1|88.07|89.68|89.65|88.09|88.04|3659003
1655218800000|2022-06-14 15:00:00|88.09|88.08|87.61|87.56|88.54|88.52|87.48|87.44|1292437
1655276400000|2022-06-15 07:00:00|87.77|87.63|89.07|88.98|90|89.84|87.72|87.63|4471795
1655280000000|2022-06-15 08:00:00|89.06|88.95|90.5|90.48|90.69|90.63|88.96|88.9|1472797
1655283600000|2022-06-15 09:00:00|90.51|90.49|90.22|90.18|90.64|90.56|89.86|89.82|1370765
1655287200000|2022-06-15 10:00:00|90.21|90.17|89.56|89.53|90.3|90.25|89.55|89.53|1359469
1655290800000|2022-06-15 11:00:00|89.55|89.54|89.81|89.76|89.95|89.88|89.38|89.32|610585
1655294400000|2022-06-15 12:00:00|89.8|89.74|89.8|89.75|90|89.97|89.29|89.24|1372567
1655298000000|2022-06-15 13:00:00|89.81|89.76|90.77|90.73|91.18|91.14|89.28|89.26|3953889
1655301600000|2022-06-15 14:00:00|90.75|90.71|91.49|91.48|91.54|91.5|90.7|90.66|6046318
1655305200000|2022-06-15 15:00:00|91.48|91.47|91.06|91.01|91.73|91.68|90.69|90.66|2264769
1655362800000|2022-06-16 07:00:00|90.12|90.05|89.82|89.77|91|90.43|89.39|89.3|2808262
1655366400000|2022-06-16 08:00:00|89.83|89.79|89.92|89.86|90.53|90.45|89.77|89.71|1524233
1655370000000|2022-06-16 09:00:00|89.91|89.85|88.31|88.27|89.93|89.88|88.15|88.1|2478340
1655373600000|2022-06-16 10:00:00|88.3|88.25|88.31|88.26|89.23|89.19|88.26|88.21|1441373
1655377200000|2022-06-16 11:00:00|88.33|88.28|88.33|88.3|89.24|89.08|88.08|88.03|2293388
1655380800000|2022-06-16 12:00:00|88.32|88.29|88.42|88.36|88.9|88.85|88.22|88.16|1106014
1655384400000|2022-06-16 13:00:00|88.43|88.37|88.39|88.33|88.73|88.65|88.13|88.08|1577113
1655388000000|2022-06-16 14:00:00|88.38|88.32|86.73|86.69|88.44|88.39|86.72|86.66|3165614
1655391600000|2022-06-16 15:00:00|86.72|86.68|86.79|86.69|87.24|87.2|86.59|86.53|2282171
1655449200000|2022-06-17 07:00:00|88.34|87.37|86.32|86.24|88.34|87.64|84.86|84.52|3513014
1655452800000|2022-06-17 08:00:00|86.31|86.22|87.36|87.28|87.52|87.46|85.78|85.72|1377129
1655456400000|2022-06-17 09:00:00|87.35|87.3|88.58|88.54|88.68|88.65|87.19|87.16|8589949
1655460000000|2022-06-17 10:00:00|88.57|88.53|88.94|88.89|89.01|88.97|88.43|88.37|1009972
1655463600000|2022-06-17 11:00:00|88.93|88.87|89.78|89.74|89.91|89.86|88.75|88.68|995258
1655467200000|2022-06-17 12:00:00|89.77|89.75|90.09|90.04|90.24|90.21|89.65|89.58|1316115
1655470800000|2022-06-17 13:00:00|90.08|90.06|90.31|90.26|90.5|90.43|89.29|89.25|1846992
1655474400000|2022-06-17 14:00:00|90.29|90.28|88.14|88.09|90.31|90.28|88.07|88.03|2399982
1655478000000|2022-06-17 15:00:00|88.15|88.11|87.94|87.89|88.76|88.71|87.94|87.87|1556048
1655708400000|2022-06-20 07:00:00|89.06|88.47|88.02|87.98|89.23|88.85|87.4|87.09|1616380
1655712000000|2022-06-20 08:00:00|88|87.96|88.04|87.99|88.27|88.2|87.45|87.38|953997
1655715600000|2022-06-20 09:00:00|88.05|87.98|88.5|88.49|88.52|88.49|87.59|87.52|616091
1655719200000|2022-06-20 10:00:00|88.51|88.5|88.85|88.81|88.94|88.89|88.41|88.35|472848
1655722800000|2022-06-20 11:00:00|88.88|88.83|88.89|88.87|89.1|89.05|88.62|88.57|542120
1655726400000|2022-06-20 12:00:00|88.92|88.85|88.87|88.84|88.94|88.89|88.61|88.56|638881
1655730000000|2022-06-20 13:00:00|88.88|88.85|90.82|90.78|90.97|90.89|88.74|88.69|58732012
1655733600000|2022-06-20 14:00:00|90.8|90.75|91.51|91.48|91.75|91.71|90.68|90.64|3988881
1655737200000|2022-06-20 15:00:00|91.52|91.49|91.57|91.51|91.81|91.79|91.48|91.43|1907992
1655794800000|2022-06-21 07:00:00|92.36|92.12|92.35|92.3|92.89|92.8|91.49|91.36|2074091
1655798400000|2022-06-21 08:00:00|92.33|92.27|92.13|92.08|92.56|92.5|91.55|91.49|1022837
1655802000000|2022-06-21 09:00:00|92.14|92.09|91.5|91.42|92.43|92.38|91.45|91.41|789774
1655805600000|2022-06-21 10:00:00|91.49|91.44|91.83|91.79|92.12|92.05|91.32|91.26|925363
1655809200000|2022-06-21 11:00:00|91.79|91.77|91.27|91.23|91.92|91.85|91.17|91.12|1195967
1655812800000|2022-06-21 12:00:00|91.26|91.22|91.12|91.07|91.5|91.47|90.99|90.94|1004985
1655816400000|2022-06-21 13:00:00|91.11|91.05|91.27|91.23|91.75|91.69|90.89|90.87|2519318
1655820000000|2022-06-21 14:00:00|91.26|91.24|91.12|91.09|91.38|91.33|90.95|90.91|1664882
1655823600000|2022-06-21 15:00:00|91.11|91.1|90.97|90.94|91.34|91.32|90.93|90.9|872523
1655881200000|2022-06-22 07:00:00|89.72|89.42|88.29|88.25|90|89.63|88.02|87.99|3219408
1655884800000|2022-06-22 08:00:00|88.33|88.26|87.98|87.95|88.37|88.31|87.42|87.34|2780055
1655888400000|2022-06-22 09:00:00|87.97|87.92|86.5|86.45|88.13|88.06|86.34|86.29|3273081
1655892000000|2022-06-22 10:00:00|86.47|86.42|86.47|86.44|86.91|86.9|86.33|86.28|2317137
1655895600000|2022-06-22 11:00:00|86.48|86.46|85.41|85.35|87.44|87.4|85.32|85.26|3505183
1655899200000|2022-06-22 12:00:00|85.4|85.32|85.17|85.11|85.81|85.78|84.89|84.84|3266160
1655902800000|2022-06-22 13:00:00|85.18|85.1|85.06|85.02|85.49|85.46|84.58|84.57|5640518
1655906400000|2022-06-22 14:00:00|85.09|85.03|86.28|86.25|87.13|87.11|84.84|84.8|4560837
1655910000000|2022-06-22 15:00:00|86.26|86.22|86.73|86.68|86.86|86.8|86.22|86.18|1889650
1655967600000|2022-06-23 07:00:00|85.99|85.2|84.36|84.29|86.11|86.03|83.72|83.64|4512190
1655971200000|2022-06-23 08:00:00|84.37|84.27|84.32|84.29|84.69|84.64|84.1|84.05|1308191
1655974800000|2022-06-23 09:00:00|84.31|84.26|84.83|84.78|84.99|84.96|84.25|84.19|1762416
1655978400000|2022-06-23 10:00:00|84.82|84.79|85.15|85.08|85.3|85.25|84.43|84.39|1038176
1655982000000|2022-06-23 11:00:00|85.14|85.09|84.59|84.57|85.2|85.13|84.57|84.5|1323191
1655985600000|2022-06-23 12:00:00|84.58|84.54|83.43|83.37|84.75|84.69|83.37|83.32|1608219
1655989200000|2022-06-23 13:00:00|83.42|83.36|82.25|82.24|83.54|83.5|82.19|82.15|2655311
1655992800000|2022-06-23 14:00:00|82.38|82.33|82.19|82.16|83.11|83.06|82.01|82|4164126
1655996400000|2022-06-23 15:00:00|82.18|82.15|82.14|82.1|82.59|82.58|81.95|81.91|2416002
1656054000000|2022-06-24 07:00:00|83.45|82.14|79.23|79.15|83.45|82.51|79.19|79.13|9048427
1656057600000|2022-06-24 08:00:00|79.22|79.17|80.71|80.65|80.87|80.84|79.11|79.06|4928587
1656061200000|2022-06-24 09:00:00|80.7|80.64|80.83|80.79|81.01|80.96|80.12|80.06|2676364
1656064800000|2022-06-24 10:00:00|80.85|80.8|81.63|81.57|81.65|81.62|79.98|79.93|2164857
1656068400000|2022-06-24 11:00:00|81.68|81.58|80.31|80.28|81.7|81.64|80.2|80.13|1249272
1656072000000|2022-06-24 12:00:00|80.32|80.29|80.13|80.08|80.45|80.4|79.87|79.84|1821873
1656075600000|2022-06-24 13:00:00|80.12|80.09|80.72|80.68|80.96|80.94|79.83|79.79|3342226
1656079200000|2022-06-24 14:00:00|80.73|80.72|80.79|80.76|81.8|81.77|80.54|80.49|2933001
1656082800000|2022-06-24 15:00:00|80.81|80.77|81.13|81.1|81.14|81.12|80.53|80.51|1807966
1656313200000|2022-06-27 07:00:00|81.28|81.13|83.71|83.66|83.89|83.83|81.06|81|4221930
1656316800000|2022-06-27 08:00:00|83.7|83.67|83.59|83.53|84.05|83.98|83.26|83.21|2156589
1656320400000|2022-06-27 09:00:00|83.58|83.52|83.25|83.23|83.69|83.65|83.17|83.14|2057003
1656324000000|2022-06-27 10:00:00|83.27|83.24|83.34|83.29|83.35|83.3|82.86|82.85|2650981
1656327600000|2022-06-27 11:00:00|83.33|83.27|83.98|83.92|84.17|84.15|83.22|83.17|3123254
1656331200000|2022-06-27 12:00:00|83.97|83.94|83.74|83.71|84.26|84.2|83.46|83.43|900755
1656334800000|2022-06-27 13:00:00|83.76|83.72|82.67|82.65|83.9|83.83|82.34|82.32|6137288
1656338400000|2022-06-27 14:00:00|82.68|82.64|82.89|82.88|83.45|83.39|82.49|82.46|2435964
1656342000000|2022-06-27 15:00:00|82.9|82.89|82.11|82.06|83.03|82.98|82.01|82|7046636
1656399600000|2022-06-28 07:00:00|82.89|82.59|86.1|86.06|86.29|86.22|82.78|82.37|5703636
1656403200000|2022-06-28 08:00:00|86.12|86.07|86.28|86.25|86.78|86.73|85.85|85.8|3300740
1656406800000|2022-06-28 09:00:00|86.29|86.28|85.82|85.78|86.77|86.71|85.29|85.26|1438585
1656410400000|2022-06-28 10:00:00|85.83|85.77|87.14|87.09|87.32|87.25|85.82|85.76|1216355
1656414000000|2022-06-28 11:00:00|87.16|87.1|87.39|87.34|87.4|87.37|86.66|86.62|2437735
1656417600000|2022-06-28 12:00:00|87.4|87.35|86.66|86.61|87.47|87.41|86.48|86.42|1736119
1656421200000|2022-06-28 13:00:00|86.65|86.6|88.54|88.49|89.12|89.08|86.6|86.57|3240701
1656424800000|2022-06-28 14:00:00|88.52|88.47|87.64|87.61|88.7|88.64|87.15|87.14|3091463
1656428400000|2022-06-28 15:00:00|87.63|87.6|86.72|86.69|87.69|87.65|86.69|86.65|1731375
1656486000000|2022-06-29 07:00:00|85.89|85.78|85.33|85.26|86.69|86.54|85.25|85.16|2754927
1656489600000|2022-06-29 08:00:00|85.32|85.25|85.7|85.67|86.08|86.03|85.11|85.04|1455688
1656493200000|2022-06-29 09:00:00|85.72|85.69|85.83|85.77|85.92|85.87|85.46|85.43|827422
1656496800000|2022-06-29 10:00:00|85.84|85.78|85.08|85.04|86.19|86.13|84.96|84.91|2662901
1656500400000|2022-06-29 11:00:00|85.07|85.03|85.53|85.49|85.6|85.55|85.03|84.99|941464
1656504000000|2022-06-29 12:00:00|85.54|85.5|85.3|85.24|85.84|85.78|85.02|85|896257
1656507600000|2022-06-29 13:00:00|85.29|85.22|85.54|85.5|85.96|85.9|85.25|85.22|3059793
1656511200000|2022-06-29 14:00:00|85.55|85.51|84.2|84.15|85.87|85.81|84.03|84|2411921
1656514800000|2022-06-29 15:00:00|84.19|84.14|84.36|84.3|84.39|84.35|84.08|84.05|1497724
1656572400000|2022-06-30 07:00:00|82.9|82.51|82.91|82.85|83.66|83.6|82.2|82.12|3412112
1656576000000|2022-06-30 08:00:00|82.9|82.81|83.87|83.83|83.87|83.85|82.9|82.81|1182769
1656579600000|2022-06-30 09:00:00|83.86|83.81|83.62|83.57|84|83.97|82.84|82.8|1004996
1656583200000|2022-06-30 10:00:00|83.61|83.58|83.29|83.24|83.91|83.86|82.98|82.96|918466
1656586800000|2022-06-30 11:00:00|83.27|83.25|82.96|82.94|83.32|83.26|82.69|82.68|847649
1656590400000|2022-06-30 12:00:00|82.98|82.95|82.74|82.7|83.71|83.65|82.74|82.69|993525
1656594000000|2022-06-30 13:00:00|82.73|82.69|82.39|82.34|83.09|83.04|81.77|81.7|2564308
1656597600000|2022-06-30 14:00:00|82.4|82.35|82.48|82.44|83.4|83.35|81.91|81.88|3720151
1656601200000|2022-06-30 15:00:00|82.47|82.43|82.88|82.79|83.29|83.23|82.28|82.24|2436828
1656658800000|2022-07-01 07:00:00|82.91|82.64|84.7|84.64|85.36|85.23|81.87|81.7|2038715
1656662400000|2022-07-01 08:00:00|84.73|84.65|86.1|86.05|86.57|86.54|84.36|84.3|2241540
1656666000000|2022-07-01 09:00:00|86.06|86.04|87.03|86.98|87.07|87|85.97|85.91|2521896
1656669600000|2022-07-01 10:00:00|87.04|86.99|85.13|85.1|87.04|86.99|84.97|84.93|1374045
1656673200000|2022-07-01 11:00:00|85.11|85.09|85.39|85.35|86.12|86.06|85.07|85.04|1208013
1656676800000|2022-07-01 12:00:00|85.41|85.33|86.85|86.77|86.87|86.79|85.18|85.12|2021370
1656680400000|2022-07-01 13:00:00|86.87|86.79|87.36|87.31|87.74|87.66|86.44|86.41|4311760
1656684000000|2022-07-01 14:00:00|87.35|87.33|85.41|85.39|87.59|87.53|85.11|85.04|3201069
1656687600000|2022-07-01 15:00:00|85.4|85.37|85.8|85.75|86.25|86.2|85.3|85.27|1181291
1656486000000|2022-06-29 07:00:00|85.89|85.78|85.33|85.26|86.69|86.54|85.25|85.16|2754927
1656489600000|2022-06-29 08:00:00|85.32|85.25|85.7|85.67|86.08|86.03|85.11|85.04|1455688
1656493200000|2022-06-29 09:00:00|85.72|85.69|85.83|85.77|85.92|85.87|85.46|85.43|827422
1656496800000|2022-06-29 10:00:00|85.84|85.78|85.08|85.04|86.19|86.13|84.96|84.91|2662901
1656500400000|2022-06-29 11:00:00|85.07|85.03|85.53|85.49|85.6|85.55|85.03|84.99|941464
1656504000000|2022-06-29 12:00:00|85.54|85.5|85.3|85.24|85.84|85.78|85.02|85|896257
1656507600000|2022-06-29 13:00:00|85.29|85.22|85.54|85.5|85.96|85.9|85.25|85.22|3059793
1656511200000|2022-06-29 14:00:00|85.55|85.51|84.2|84.15|85.87|85.81|84.03|84|2411921
1656514800000|2022-06-29 15:00:00|84.19|84.14|84.36|84.3|84.39|84.35|84.08|84.05|1497724
1656572400000|2022-06-30 07:00:00|82.9|82.51|82.91|82.85|83.66|83.6|82.2|82.12|3412112
1656576000000|2022-06-30 08:00:00|82.9|82.81|83.87|83.83|83.87|83.85|82.9|82.81|1182769
1656579600000|2022-06-30 09:00:00|83.86|83.81|83.62|83.57|84|83.97|82.84|82.8|1004996
1656583200000|2022-06-30 10:00:00|83.61|83.58|83.29|83.24|83.91|83.86|82.98|82.96|918466
1656586800000|2022-06-30 11:00:00|83.27|83.25|82.96|82.94|83.32|83.26|82.69|82.68|847649
1656590400000|2022-06-30 12:00:00|82.98|82.95|82.74|82.7|83.71|83.65|82.74|82.69|993525
1656594000000|2022-06-30 13:00:00|82.73|82.69|82.39|82.34|83.09|83.04|81.77|81.7|2564308
1656597600000|2022-06-30 14:00:00|82.4|82.35|82.48|82.44|83.4|83.35|81.91|81.88|3720151
1656601200000|2022-06-30 15:00:00|82.47|82.43|82.88|82.79|83.29|83.23|82.28|82.24|2436828
1656658800000|2022-07-01 07:00:00|82.91|82.64|84.7|84.64|85.36|85.23|81.87|81.7|2038715
1656662400000|2022-07-01 08:00:00|84.73|84.65|86.1|86.05|86.57|86.54|84.36|84.3|2241540
1656666000000|2022-07-01 09:00:00|86.06|86.04|87.03|86.98|87.07|87|85.97|85.91|2521896
1656669600000|2022-07-01 10:00:00|87.04|86.99|85.13|85.1|87.04|86.99|84.97|84.93|1374045
1656673200000|2022-07-01 11:00:00|85.11|85.09|85.39|85.35|86.12|86.06|85.07|85.04|1208013
1656676800000|2022-07-01 12:00:00|85.41|85.33|86.85|86.77|86.87|86.79|85.18|85.12|2021370
1656680400000|2022-07-01 13:00:00|86.87|86.79|87.36|87.31|87.74|87.66|86.44|86.41|4311760
1656684000000|2022-07-01 14:00:00|87.35|87.33|85.41|85.39|87.59|87.53|85.11|85.04|3201069
1656687600000|2022-07-01 15:00:00|85.4|85.37|85.8|85.75|86.25|86.2|85.3|85.27|1181291
1656918000000|2022-07-04 07:00:00|86.75|85.75|87.22|87.16|89|88.34|86.45|85.75|3952291
1656921600000|2022-07-04 08:00:00|87.21|87.14|86.97|86.93|87.28|87.23|86.59|86.5|1019444
1656925200000|2022-07-04 09:00:00|86.96|86.91|87.07|87.03|87.52|87.47|86.72|86.68|1093788
1656928800000|2022-07-04 10:00:00|87.09|87.04|87.16|87.11|87.34|87.27|86.64|86.61|538271
1656932400000|2022-07-04 11:00:00|87.15|87.13|87.16|87.12|87.41|87.37|87.07|87.04|550434
1656936000000|2022-07-04 12:00:00|87.15|87.09|86.92|86.87|87.27|87.21|86.66|86.61|776089
1656939600000|2022-07-04 13:00:00|86.9|86.88|86.74|86.7|87.07|87.03|86.61|86.57|686159
1656943200000|2022-07-04 14:00:00|86.73|86.69|86.53|86.51|86.79|86.72|85.94|85.89|1303774
1656946800000|2022-07-04 15:00:00|86.51|86.49|86.53|86.51|86.88|86.83|86.49|86.45|811903
1657004400000|2022-07-05 07:00:00|87.52|86.75|84.79|84.73|88|87.79|84.58|84.53|3776134
1657008000000|2022-07-05 08:00:00|84.78|84.72|83.82|83.76|85.07|84.97|83.8|83.76|3289159
1657011600000|2022-07-05 09:00:00|83.83|83.77|83.38|83.35|83.93|83.87|82.74|82.65|1951376
1657015200000|2022-07-05 10:00:00|83.36|83.31|83.11|83.09|83.62|83.57|82.84|82.81|2563404
1657018800000|2022-07-05 11:00:00|83.1|83.1|81.94|81.88|83.1|83.1|81.42|81.38|3423075
1657022400000|2022-07-05 12:00:00|81.93|81.89|80.19|80.12|82.01|81.97|80.17|80.11|5019617
1657026000000|2022-07-05 13:00:00|80.18|80.11|80.08|80.03|80.48|80.4|79.48|79.43|9870445
1657029600000|2022-07-05 14:00:00|80.07|80.04|79.64|79.61|80.8|80.78|79.37|79.3|8656373
1657033200000|2022-07-05 15:00:00|79.65|79.62|79.71|79.66|80.63|80.58|79.39|79.33|5998817
1657090800000|2022-07-06 07:00:00|79.7|79.32|80.49|80.45|81.73|81.52|79.65|79.32|5384470
1657094400000|2022-07-06 08:00:00|80.48|80.42|80.32|80.27|81.21|81.17|80.07|80.02|2818138
1657098000000|2022-07-06 09:00:00|80.29|80.26|81.76|81.68|81.8|81.73|80.05|80.02|1242022
1657101600000|2022-07-06 10:00:00|81.71|81.66|82.16|82.11|82.77|82.71|81.65|81.6|1285122
1657105200000|2022-07-06 11:00:00|82.17|82.12|82.05|82.01|82.37|82.34|81.9|81.84|898166
1657108800000|2022-07-06 12:00:00|82.04|82|81.98|81.93|82.48|82.45|81.56|81.51|944662
1657112400000|2022-07-06 13:00:00|81.97|81.94|81.98|81.93|82.28|82.24|81.27|81.22|2200270
1657116000000|2022-07-06 14:00:00|81.95|81.92|82.85|82.81|82.91|82.89|81.62|81.56|2445513
1657119600000|2022-07-06 15:00:00|82.86|82.8|82.02|81.99|82.95|82.92|82.02|81.96|1910969
1657177200000|2022-07-07 07:00:00|83.39|82.82|83.7|83.64|84.11|84.02|82.81|82.21|2539199
1657180800000|2022-07-07 08:00:00|83.72|83.65|83.81|83.69|84.49|84.4|83.4|83.33|2782918
1657184400000|2022-07-07 09:00:00|83.8|83.67|84.17|84.14|84.43|84.37|83.63|83.58|1763765
1657188000000|2022-07-07 10:00:00|84.16|84.15|83.87|83.84|84.67|84.62|83.52|83.47|1174195
1657191600000|2022-07-07 11:00:00|83.88|83.85|84.53|84.5|84.63|84.58|83.71|83.69|2086452
1657195200000|2022-07-07 12:00:00|84.52|84.49|84.42|84.38|84.9|84.84|84.4|84.37|1217758
1657198800000|2022-07-07 13:00:00|84.4|84.36|85.13|85.09|85.29|85.24|84.11|84.08|2694558
1657202400000|2022-07-07 14:00:00|85.11|85.07|85.37|85.33|85.74|85.7|84.48|84.44|2838907
1657206000000|2022-07-07 15:00:00|85.35|85.34|85.05|85|85.54|85.5|85.02|84.98|1304505
1657263600000|2022-07-08 07:00:00|86.3|85.31|85.51|85.47|86.31|86.16|85.1|85.06|3236586
1657267200000|2022-07-08 08:00:00|85.5|85.46|85.69|85.63|86|85.95|85.44|85.4|1024635
1657270800000|2022-07-08 09:00:00|85.68|85.64|86.17|86.14|86.41|86.36|85.44|85.38|1489931
1657274400000|2022-07-08 10:00:00|86.16|86.13|86.72|86.67|87.56|87.49|86.16|86.12|2482133
1657278000000|2022-07-08 11:00:00|86.74|86.66|87.09|87.04|87.09|87.04|86.6|86.56|867203
1657281600000|2022-07-08 12:00:00|87.11|87.05|86.6|86.56|87.15|87.09|85.79|85.72|1585494
1657285200000|2022-07-08 13:00:00|86.63|86.57|86.35|86.31|87.56|87.49|86.3|86.25|2479219
1657288800000|2022-07-08 14:00:00|86.36|86.32|86.95|86.91|87.22|87.18|85.97|85.93|2320779
1657292400000|2022-07-08 15:00:00|86.94|86.9|86.85|86.82|87.05|87.02|86.49|86.46|1321271
1657522800000|2022-07-11 07:00:00|85.66|85.51|85.93|85.88|86.8|86.76|84.16|83.95|4408916
1657526400000|2022-07-11 08:00:00|85.94|85.87|86.89|86.87|87.28|87.21|85.93|85.84|1429233
1657530000000|2022-07-11 09:00:00|86.88|86.85|87.06|87|87.59|87.51|86.76|86.7|1096509
1657533600000|2022-07-11 10:00:00|87.07|87.02|87.24|87.2|87.53|87.49|86.96|86.89|939328
1657537200000|2022-07-11 11:00:00|87.22|87.16|87.1|87.03|87.3|87.26|86.8|86.75|419508
1657540800000|2022-07-11 12:00:00|87.11|87.06|86.7|86.66|87.27|87.24|86.49|86.45|880779
1657544400000|2022-07-11 13:00:00|86.72|86.67|86.98|86.94|87.24|87.17|86.29|86.23|1468543
1657548000000|2022-07-11 14:00:00|86.97|86.92|86.92|86.87|87.45|87.4|86.27|86.21|2490879
1657551600000|2022-07-11 15:00:00|86.9|86.86|86.92|86.9|87.37|87.32|86.86|86.84|966736
1657609200000|2022-07-12 07:00:00|85.9|85.13|86.44|86.38|86.67|86.57|85.53|85.13|1567795
1657612800000|2022-07-12 08:00:00|86.45|86.36|86.17|86.13|86.53|86.48|85.76|85.72|638447
1657616400000|2022-07-12 09:00:00|86.16|86.15|86.11|86.05|86.35|86.32|85.83|85.78|618011
1657620000000|2022-07-12 10:00:00|86.12|86.06|85.66|85.6|86.98|86.9|85.65|85.6|1085688
1657623600000|2022-07-12 11:00:00|85.65|85.61|86.18|86.15|86.36|86.29|85.42|85.36|1008686
1657627200000|2022-07-12 12:00:00|86.2|86.16|85.9|85.85|86.32|86.25|85.44|85.38|673762
1657630800000|2022-07-12 13:00:00|85.91|85.87|86.66|86.62|86.88|86.83|85.71|85.66|1939007
1657634400000|2022-07-12 14:00:00|86.65|86.6|88.16|88.12|88.2|88.13|86.49|86.44|2700695
1657638000000|2022-07-12 15:00:00|88.19|88.13|88.41|88.39|88.68|88.63|88.15|88.13|1540838
1657695600000|2022-07-13 07:00:00|88.69|88.48|88.33|88.27|89.68|89.26|87.75|87.68|3576381
1657699200000|2022-07-13 08:00:00|88.34|88.28|89.39|89.35|89.61|89.55|87.84|87.76|2221645
1657702800000|2022-07-13 09:00:00|89.38|89.34|89.58|89.54|90.2|90.17|89.33|89.24|4217509
1657706400000|2022-07-13 10:00:00|89.56|89.53|88.93|88.88|89.58|89.53|88.53|88.47|1443197
1657710000000|2022-07-13 11:00:00|88.92|88.89|88.62|88.58|88.93|88.91|88.06|88|954359
1657713600000|2022-07-13 12:00:00|88.61|88.56|88.23|88.17|88.97|88.78|87.15|87.09|2126559
1657717200000|2022-07-13 13:00:00|88.22|88.16|88.62|88.57|89.2|89.15|87.7|87.62|1583293
1657720800000|2022-07-13 14:00:00|88.61|88.58|88.81|88.77|88.97|88.92|87.41|87.37|2329105
1657724400000|2022-07-13 15:00:00|88.82|88.78|88.66|88.63|89.05|89.01|88.49|88.45|1035800
1657782000000|2022-07-14 07:00:00|88.41|88.06|88.97|88.89|89.48|89.38|87.69|87.36|827096
1657785600000|2022-07-14 08:00:00|88.96|88.87|88.49|88.44|89.63|89.57|88.22|88.19|567468
1657789200000|2022-07-14 09:00:00|88.48|88.43|89.01|88.94|89.08|89.01|88.39|88.32|690139
1657792800000|2022-07-14 10:00:00|89.02|88.96|87.78|87.74|89.04|88.97|87.61|87.53|1282955
1657796400000|2022-07-14 11:00:00|87.79|87.75|87.71|87.66|88.29|88.22|87.63|87.54|12697149
1657800000000|2022-07-14 12:00:00|87.7|87.65|86.83|86.78|87.76|87.73|86.63|86.6|1119614
1657803600000|2022-07-14 13:00:00|86.81|86.76|86.1|86.05|87.28|87.22|85.67|85.62|2292998
1657807200000|2022-07-14 14:00:00|86.08|86.04|85.54|85.51|86.08|86.04|85.11|85.1|2757327
1657810800000|2022-07-14 15:00:00|85.55|85.52|85.83|85.81|86.16|86.13|85.42|85.37|2336424
1657868400000|2022-07-15 07:00:00|87.38|85.04|87.71|87.67|87.9|87.82|85|84.72|1884536
1657872000000|2022-07-15 08:00:00|87.72|87.68|88.16|88.08|88.49|88.47|87.57|87.5|1136524
1657875600000|2022-07-15 09:00:00|88.15|88.09|88.57|88.51|88.81|88.74|87.83|87.77|2791070
1657879200000|2022-07-15 10:00:00|88.56|88.52|88.75|88.68|89.29|89.23|88.53|88.46|2686276
1657882800000|2022-07-15 11:00:00|88.76|88.69|88.57|88.53|89.36|89.29|88.52|88.5|1393325
1657886400000|2022-07-15 12:00:00|88.58|88.54|89.81|89.76|89.93|89.87|88.55|88.5|1373109
1657890000000|2022-07-15 13:00:00|89.82|89.77|89.31|89.23|90.5|90.47|88.83|88.79|4681209
1657893600000|2022-07-15 14:00:00|89.3|89.24|89.99|89.95|90.26|90.17|89.2|89.16|3997964
1657897200000|2022-07-15 15:00:00|89.98|89.94|89.64|89.58|90.03|90|89.53|89.51|2929568
1658127600000|2022-07-18 07:00:00|88.99|88.47|90.26|90.2|90.61|90.55|88.6|88.41|2058999
1658131200000|2022-07-18 08:00:00|90.27|90.21|90.58|90.53|90.67|90.6|90.08|90.02|1508482
1658134800000|2022-07-18 09:00:00|90.57|90.54|90.73|90.68|91.21|91.14|90.44|90.38|1619570
1658138400000|2022-07-18 10:00:00|90.74|90.69|91.03|90.99|91.25|91.2|90.68|90.63|1275212
1658142000000|2022-07-18 11:00:00|91.04|91|90.77|90.74|91.25|91.2|90.74|90.7|777300
1658145600000|2022-07-18 12:00:00|90.76|90.75|91.22|91.18|91.29|91.25|90.76|90.7|1804956
1658149200000|2022-07-18 13:00:00|91.2|91.16|91.93|91.92|92.15|92.09|91.07|91.04|1781305
1658152800000|2022-07-18 14:00:00|91.92|91.9|92.7|92.69|92.79|92.75|91.81|91.76|3249825
1658156400000|2022-07-18 15:00:00|92.69|92.68|91.85|91.81|92.82|92.76|91.09|91.04|3768442
1658214000000|2022-07-19 07:00:00|91.27|91|90.97|90.9|91.62|91.48|90.28|90|1458964
1658217600000|2022-07-19 08:00:00|90.98|90.87|91.53|91.46|91.75|91.69|90.84|90.81|1338826
1658221200000|2022-07-19 09:00:00|91.54|91.47|91.75|91.74|92|91.97|91.38|91.32|756165
1658224800000|2022-07-19 10:00:00|91.74|91.73|92.26|92.19|92.48|92.39|91.7|91.63|660660
1658228400000|2022-07-19 11:00:00|92.27|92.18|92.36|92.3|92.65|92.59|92.1|92.04|865032
1658232000000|2022-07-19 12:00:00|92.34|92.31|92.46|92.41|92.57|92.52|92.2|92.17|733931
1658235600000|2022-07-19 13:00:00|92.47|92.43|93.25|93.23|93.71|93.68|92.29|92.23|3279647
1658239200000|2022-07-19 14:00:00|93.24|93.24|93.56|93.52|94.46|94.4|92.76|92.75|3183212
1658242800000|2022-07-19 15:00:00|93.55|93.54|93.62|93.58|93.97|93.92|93.46|93.42|2228217
1658300400000|2022-07-20 07:00:00|94.78|93.92|92.86|92.78|94.8|94.65|92.53|92.49|3324167
1658304000000|2022-07-20 08:00:00|92.84|92.75|93.51|93.43|93.53|93.46|92.68|92.61|913731
1658307600000|2022-07-20 09:00:00|93.5|93.44|93.2|93.16|94.05|93.77|92.79|92.74|1471710
1658311200000|2022-07-20 10:00:00|93.19|93.14|92.57|92.54|93.32|93.25|92.06|92|1227128
1658314800000|2022-07-20 11:00:00|92.6|92.55|92.54|92.48|93.31|93.27|92.34|92.32|1382355
1658318400000|2022-07-20 12:00:00|92.51|92.46|92.25|92.18|92.92|92.87|91.82|91.75|1128181
1658322000000|2022-07-20 13:00:00|92.21|92.16|91.97|91.93|92.48|92.42|91.58|91.54|3234270
1658325600000|2022-07-20 14:00:00|91.95|91.94|92.37|92.35|92.85|92.8|91.78|91.72|5206438
1658329200000|2022-07-20 15:00:00|92.36|92.33|92.19|92.15|92.37|92.35|91.8|91.77|2396001
1658386800000|2022-07-21 07:00:00|93.08|92.63|92.44|92.39|93.82|93.74|92.23|92.05|2711469
1658390400000|2022-07-21 08:00:00|92.46|92.41|92.16|92.1|92.73|92.67|91.4|91.39|1495631
1658394000000|2022-07-21 09:00:00|92.17|92.11|93.28|93.21|93.29|93.21|92.04|92|1233137
1658397600000|2022-07-21 10:00:00|93.26|93.2|93.42|93.39|93.66|93.65|93.18|93.12|1436509
1658401200000|2022-07-21 11:00:00|93.41|93.36|93.23|93.19|93.59|93.53|93.06|93.01|711318
1658404800000|2022-07-21 12:00:00|93.22|93.18|93.31|93.27|94.07|94.03|92.75|92.54|1608811
1658408400000|2022-07-21 13:00:00|93.32|93.28|93.17|93.14|93.4|93.36|92.23|92.17|1622418
1658412000000|2022-07-21 14:00:00|93.16|93.11|92.19|92.14|93.28|93.23|91.8|91.73|1868344
1658415600000|2022-07-21 15:00:00|92.18|92.15|92.49|92.39|92.49|92.39|92.01|91.99|1056019
1658473200000|2022-07-22 07:00:00|92.19|91.6|92.07|92.01|92.93|92.84|91.39|91.3|1446994
1658476800000|2022-07-22 08:00:00|92.06|92.04|92.72|92.67|93.3|93.21|92.06|91.98|901765
1658480400000|2022-07-22 09:00:00|92.71|92.66|93.32|93.27|93.67|93.58|92.68|92.62|906887
1658484000000|2022-07-22 10:00:00|93.31|93.26|93.54|93.51|93.76|93.7|93.14|93.1|1122146
1658487600000|2022-07-22 11:00:00|93.56|93.53|92.97|92.92|93.71|93.64|92.95|92.92|584836
1658491200000|2022-07-22 12:00:00|92.96|92.9|93.62|93.59|93.79|93.75|92.89|92.86|1148726
1658494800000|2022-07-22 13:00:00|93.64|93.6|92.76|92.7|94.24|94.16|92.72|92.68|2308126
1658498400000|2022-07-22 14:00:00|92.74|92.71|93.05|93.02|93.31|93.26|92.68|92.63|1712618
1658502000000|2022-07-22 15:00:00|93.04|93|92.84|92.78|93.2|93.16|92.64|92.62|1453000
1658732400000|2022-07-25 07:00:00|92.55|92.11|91.91|91.86|92.6|92.46|91.41|90.68|2774734
1658736000000|2022-07-25 08:00:00|91.9|91.89|91.74|91.67|92.11|92.06|91.61|91.56|1554755
1658739600000|2022-07-25 09:00:00|91.75|91.68|92.68|92.63|92.71|92.66|91.73|91.67|739557
1658743200000|2022-07-25 10:00:00|92.67|92.64|92.27|92.23|92.68|92.64|92.1|92.04|409943
1658746800000|2022-07-25 11:00:00|92.26|92.22|92.77|92.73|92.77|92.75|91.88|91.81|646496
1658750400000|2022-07-25 12:00:00|92.76|92.72|92.77|92.73|92.9|92.84|92.36|92.32|2843533
1658754000000|2022-07-25 13:00:00|92.76|92.74|92.85|92.81|93.11|93.05|92.08|92.05|746739
1658757600000|2022-07-25 14:00:00|92.84|92.79|92.18|92.14|92.95|92.9|92.01|91.98|1400239
1658761200000|2022-07-25 15:00:00|92.17|92.13|92|91.94|92.34|92.29|91.85|91.8|1004403
1658818800000|2022-07-26 07:00:00|91.4|91.1|93.44|93.38|93.48|93.4|91.17|91|2725086
1658822400000|2022-07-26 08:00:00|93.43|93.36|93.22|93.18|93.67|93.62|92.97|92.9|1055401
1658826000000|2022-07-26 09:00:00|93.23|93.19|93.33|93.28|93.65|93.58|93.17|93.11|1331212
1658829600000|2022-07-26 10:00:00|93.31|93.27|93.23|93.19|93.48|93.45|92.58|92.53|538169
1658833200000|2022-07-26 11:00:00|93.22|93.2|92.71|92.67|93.49|93.47|92.69|92.66|29126858
1658836800000|2022-07-26 12:00:00|92.7|92.66|91.89|91.87|92.7|92.66|91.89|91.87|589086
1658840400000|2022-07-26 13:00:00|91.9|91.89|89.59|89.55|91.94|91.91|88.17|88.13|6770045
1658844000000|2022-07-26 14:00:00|89.58|89.56|88.93|88.89|89.69|89.63|88.32|88.27|4467449
1658847600000|2022-07-26 15:00:00|88.92|88.88|88.05|88|89.07|88.99|88.04|88|3473768
1658905200000|2022-07-27 07:00:00|88.52|88.31|87.81|87.74|88.6|88.44|87.25|87.21|4706122
1658908800000|2022-07-27 08:00:00|87.84|87.71|88.16|88.1|88.46|88.4|87.7|87.65|1517289
1658912400000|2022-07-27 09:00:00|88.17|88.11|88.67|88.61|88.67|88.61|87.91|87.88|1008858
1658916000000|2022-07-27 10:00:00|88.68|88.6|88.69|88.65|88.83|88.78|87.87|87.83|1353897
1658919600000|2022-07-27 11:00:00|88.68|88.63|88.32|88.31|88.69|88.64|88.06|88.01|650566
1658923200000|2022-07-27 12:00:00|88.34|88.32|88.57|88.52|88.7|88.68|88.25|88.18|701573
1658926800000|2022-07-27 13:00:00|88.58|88.53|88.14|88.1|88.72|88.66|87.99|87.93|1309346
1658930400000|2022-07-27 14:00:00|88.15|88.13|87.22|87.17|88.2|88.15|87.07|87.02|2766603
1658934000000|2022-07-27 15:00:00|87.21|87.16|87.46|87.39|87.47|87.43|87.1|87.08|1313284
1658991600000|2022-07-28 07:00:00|87.51|87.5|86.81|86.73|88.4|88.32|86.79|86.72|2271430
1658995200000|2022-07-28 08:00:00|86.8|86.72|86.45|86.39|86.99|86.92|86.09|86.05|1921371
1658998800000|2022-07-28 09:00:00|86.44|86.4|86.37|86.31|86.78|86.7|85.98|85.92|1548480
1659002400000|2022-07-28 10:00:00|86.38|86.32|86.12|86.08|86.74|86.66|86.02|86|846869
1659006000000|2022-07-28 11:00:00|86.14|86.09|86.6|86.54|86.76|86.71|85.92|85.87|920364
1659009600000|2022-07-28 12:00:00|86.58|86.53|85.82|85.79|86.58|86.53|85.6|85.56|978572
1659013200000|2022-07-28 13:00:00|85.83|85.8|85.72|85.67|86.28|86.23|85.58|85.55|1935568
1659016800000|2022-07-28 14:00:00|85.74|85.68|85.17|85.13|85.89|85.83|84.44|84.42|4174493
1659020400000|2022-07-28 15:00:00|85.16|85.14|86.98|86.86|87.02|86.92|85.09|85.05|2822563
1659078000000|2022-07-29 07:00:00|88.55|88.2|89.35|89.28|89.5|89.4|88.24|88.13|3362567
1659081600000|2022-07-29 08:00:00|89.34|89.27|88.5|88.45|90.14|90.07|88.43|88.37|2320237
1659085200000|2022-07-29 09:00:00|88.49|88.44|89.63|89.59|89.72|89.69|88.33|88.26|849984
1659088800000|2022-07-29 10:00:00|89.62|89.56|90.7|90.63|90.9|90.85|89.36|89.3|2333095
1659092400000|2022-07-29 11:00:00|90.69|90.62|89.86|89.82|90.78|90.73|89.54|89.5|949582
1659096000000|2022-07-29 12:00:00|89.85|89.83|89.4|89.36|90|89.94|89.31|89.28|1056474
1659099600000|2022-07-29 13:00:00|89.42|89.37|89.85|89.81|90.03|89.97|89.16|89.11|1836547
1659103200000|2022-07-29 14:00:00|89.84|89.76|89.2|89.16|90.28|90.22|89.2|89.16|1787571
1659106800000|2022-07-29 15:00:00|89.19|89.15|89.37|89.27|89.4|89.33|88.84|88.8|1829979
1659337200000|2022-08-01 07:00:00|89.55|89.36|90.48|90.4|90.51|90.46|89.36|89.29|1673702
1659340800000|2022-08-01 08:00:00|90.5|90.41|89.79|89.73|90.79|90.7|89.67|89.61|1422429
1659344400000|2022-08-01 09:00:00|89.8|89.74|90.54|90.49|90.65|90.6|89.8|89.74|675490
1659348000000|2022-08-01 10:00:00|90.55|90.5|90.09|90.03|90.65|90.62|89.97|89.92|516017
1659351600000|2022-08-01 11:00:00|90.08|90.02|90.18|90.13|90.42|90.35|89.85|89.81|528994
1659355200000|2022-08-01 12:00:00|90.17|90.11|89.97|89.93|90.28|90.24|89.74|89.68|683069
1659358800000|2022-08-01 13:00:00|89.96|89.91|89.52|89.47|90.13|90.08|89.43|89.39|1102482
1659362400000|2022-08-01 14:00:00|89.51|89.44|89.1|89.05|90.08|90.01|88.85|88.8|2576032
1659366000000|2022-08-01 15:00:00|89.11|89.06|89.4|89.34|89.54|89.49|89.11|89.06|1120610
1659423600000|2022-08-02 07:00:00|88.86|88.17|89.17|89.12|89.69|89.62|87.89|87.5|2479204
1659427200000|2022-08-02 08:00:00|89.16|89.11|88.79|88.74|89.34|89.27|88.5|88.43|1352723
1659430800000|2022-08-02 09:00:00|88.78|88.75|88.48|88.43|89.23|89.17|88.45|88.43|649072
1659434400000|2022-08-02 10:00:00|88.49|88.44|88.63|88.58|88.63|88.6|88.09|88.06|598964
1659438000000|2022-08-02 11:00:00|88.62|88.57|88.6|88.56|88.92|88.89|88.46|88.42|402729
1659441600000|2022-08-02 12:00:00|88.61|88.57|88.71|88.68|88.8|88.74|88.46|88.4|295497
1659445200000|2022-08-02 13:00:00|88.74|88.69|88.86|88.81|89.7|89.64|88.74|88.69|1968639
1659448800000|2022-08-02 14:00:00|88.85|88.8|88.48|88.44|89.36|89.31|88.46|88.4|1614212
1659452400000|2022-08-02 15:00:00|88.47|88.43|88.52|88.45|88.56|88.53|88.14|88.09|975567
1659510000000|2022-08-03 07:00:00|88.99|88.42|89.82|89.79|89.88|89.82|88.39|88.13|2691975
1659513600000|2022-08-03 08:00:00|89.83|89.8|91.16|91.1|91.21|91.12|89.78|89.7|1991049
1659517200000|2022-08-03 09:00:00|91.19|91.11|90.62|90.55|91.47|91.39|90.35|90.26|1943748
1659520800000|2022-08-03 10:00:00|90.61|90.54|89.97|89.91|90.62|90.56|89.88|89.82|537027
1659524400000|2022-08-03 11:00:00|89.96|89.88|89.62|89.57|90.13|90.11|89.42|89.39|870327
1659528000000|2022-08-03 12:00:00|89.61|89.55|89.92|89.89|90.1|90.06|89.59|89.53|603766
1659531600000|2022-08-03 13:00:00|89.91|89.9|89.38|89.31|90.25|90.19|89.34|89.26|1473956
1659535200000|2022-08-03 14:00:00|89.37|89.29|89.61|89.56|90.06|90|89.13|89.09|2894395
1659538800000|2022-08-03 15:00:00|89.6|89.57|90.35|90.32|90.59|90.53|89.56|89.51|1995287
1659596400000|2022-08-04 07:00:00|88.09|87.98|86.63|86.5|89|88.47|84.9|84.39|17690071
1659600000000|2022-08-04 08:00:00|86.64|86.51|83.25|83.03|87.02|86.85|82.85|82.6|14639493
1659603600000|2022-08-04 09:00:00|83.26|83|81.34|81.12|84.54|83.5|80.79|80.6|19104981
1659607200000|2022-08-04 10:00:00|81.33|81.05|83.98|83.65|84|83.77|79.99|79.8|17046123
1659610800000|2022-08-04 11:00:00|83.99|83.66|82.33|82.17|84.44|84.23|82.02|81.87|9156760
1659614400000|2022-08-04 12:00:00|82.32|82.33|82.5|82.41|83.01|82.87|81.99|81.85|5146032
1659618000000|2022-08-04 13:00:00|82.49|82.36|82.11|82.04|83|82.86|81.56|81.5|7152284
1659621600000|2022-08-04 14:00:00|82.1|82.01|82.14|82.02|83.29|83.1|81.92|81.81|8533471
1659625200000|2022-08-04 15:00:00|82.07|82.03|83.18|83.06|83.4|83.36|82.01|81.91|5151640
1659682800000|2022-08-05 07:00:00|82.99|82.66|82.09|82.04|83.19|83.13|81.8|81.76|4338474
1659686400000|2022-08-05 08:00:00|82.1|82.05|83.08|83.02|83.58|83.49|81.79|81.73|2972117
1659690000000|2022-08-05 09:00:00|83.07|83.03|83.47|83.44|83.7|83.65|82.56|82.49|2272030
1659693600000|2022-08-05 10:00:00|83.48|83.45|82.72|82.66|83.63|83.58|82.58|82.51|1752643
1659697200000|2022-08-05 11:00:00|82.71|82.65|82.88|82.84|83.56|83.51|82.62|82.57|1171603
1659700800000|2022-08-05 12:00:00|82.87|82.83|82.86|82.81|83.1|83|81.94|81.91|1706128
1659704400000|2022-08-05 13:00:00|82.85|82.8|83.78|83.72|84.12|84.06|82.77|82.72|3657428
1659708000000|2022-08-05 14:00:00|83.76|83.74|83.92|83.87|84.25|84.22|83.19|83.15|3771863
1659711600000|2022-08-05 15:00:00|83.91|83.86|82.93|82.83|83.96|83.92|82.86|82.77|3125399
1659942000000|2022-08-08 07:00:00|83.3|83.07|83.94|83.85|84.8|84.71|82.98|82.91|3110255
1659945600000|2022-08-08 08:00:00|83.93|83.86|83.62|83.57|84.1|84.04|83.22|83.14|1361985
1659949200000|2022-08-08 09:00:00|83.63|83.56|83.21|83.18|83.94|83.88|82.98|82.94|1418671
1659952800000|2022-08-08 10:00:00|83.22|83.17|84.03|83.97|84.1|84.07|83.08|83.04|1046763
1659956400000|2022-08-08 11:00:00|84.02|83.98|84.86|84.81|85.06|85|84.01|83.98|2915327
1659960000000|2022-08-08 12:00:00|84.87|84.82|85.42|85.38|85.65|85.57|84.48|84.45|2075893
1659963600000|2022-08-08 13:00:00|85.44|85.36|86.5|86.47|86.83|86.78|85.08|85.02|5730921
1659967200000|2022-08-08 14:00:00|86.51|86.48|86.51|86.47|87.09|87.06|86.22|86.17|6292539
1659970800000|2022-08-08 15:00:00|86.55|86.48|86.25|86.2|86.55|86.51|86.02|85.98|1870124
1660028400000|2022-08-09 07:00:00|86.77|86.12|86.91|86.84|87.1|87.03|85.5|85.41|4319934
1660032000000|2022-08-09 08:00:00|86.9|86.83|85.87|85.83|87.02|86.99|85.82|85.75|1371677
1660035600000|2022-08-09 09:00:00|85.86|85.8|85.51|85.49|86.44|86.36|85.24|85.17|1628864
1660039200000|2022-08-09 10:00:00|85.53|85.5|84.65|84.63|85.53|85.5|84.46|84.41|1747005
1660042800000|2022-08-09 11:00:00|84.63|84.6|84.84|84.79|84.92|84.88|84.17|84.11|1751874
1660046400000|2022-08-09 12:00:00|84.85|84.8|85.06|85.03|85.11|85.07|84.63|84.56|849191
1660050000000|2022-08-09 13:00:00|85.07|85.04|85.98|85.94|86.52|86.45|84.96|84.93|2355747
1660053600000|2022-08-09 14:00:00|85.97|85.91|85.17|85.15|86.01|85.98|85.15|85.11|4317367
1660057200000|2022-08-09 15:00:00|85.19|85.16|85.02|85.01|85.53|85.49|85.02|85|1463765
1660114800000|2022-08-10 07:00:00|84.52|84|84.93|84.89|85|84.95|83.64|83.35|2153258
1660118400000|2022-08-10 08:00:00|84.92|84.87|85.63|85.59|85.82|85.77|84.85|84.83|787353
1660122000000|2022-08-10 09:00:00|85.62|85.6|85.39|85.38|85.91|85.86|85.29|85.24|581539
1660125600000|2022-08-10 10:00:00|85.4|85.39|84.82|84.79|85.45|85.42|84.74|84.7|608323
1660129200000|2022-08-10 11:00:00|84.83|84.78|84.79|84.74|84.89|84.84|83.91|83.9|1943281
1660132800000|2022-08-10 12:00:00|84.78|84.73|85.27|85.23|85.7|85.61|84.67|84.6|1427933
1660136400000|2022-08-10 13:00:00|85.26|85.2|85.91|85.86|86.15|86.07|84.8|84.73|2559409
1660140000000|2022-08-10 14:00:00|85.9|85.85|85.61|85.58|86.15|86.1|85.48|85.45|3831056
1660143600000|2022-08-10 15:00:00|85.6|85.59|85.79|85.75|85.86|85.77|85.21|85.16|1274753
1660201200000|2022-08-11 07:00:00|85.96|85.83|86.35|86.3|86.42|86.37|85.59|85.51|2008304
1660204800000|2022-08-11 08:00:00|86.34|86.29|86.33|86.26|86.34|86.29|85.72|85.68|1041434
1660208400000|2022-08-11 09:00:00|86.32|86.28|86.01|85.95|86.64|86.58|86|85.94|1389877
1660212000000|2022-08-11 10:00:00|86|85.94|86.53|86.5|86.7|86.64|85.8|85.75|1252922
1660215600000|2022-08-11 11:00:00|86.55|86.51|86.02|85.96|86.56|86.53|85.85|85.79|3853143
1660219200000|2022-08-11 12:00:00|86.01|85.97|86.38|86.34|86.47|86.41|85.87|85.85|700048
1660222800000|2022-08-11 13:00:00|86.39|86.33|85.47|85.42|86.39|86.33|85.46|85.42|1435633
1660226400000|2022-08-11 14:00:00|85.46|85.4|84.97|84.95|85.72|85.67|84.87|84.83|2153137
1660230000000|2022-08-11 15:00:00|84.98|84.96|84.98|84.93|85.04|85.01|84.51|84.48|1420875
1660287600000|2022-08-12 07:00:00|84.97|84.8|85.28|85.2|86.59|85.49|84.26|84.19|1406461
1660291200000|2022-08-12 08:00:00|85.29|85.21|85.85|85.79|85.92|85.88|84.94|84.86|3055704
1660294800000|2022-08-12 09:00:00|85.83|85.78|85.55|85.52|85.83|85.79|85.03|85|799986
1660298400000|2022-08-12 10:00:00|85.57|85.53|85.3|85.25|85.59|85.57|85.17|85.13|424390
1660302000000|2022-08-12 11:00:00|85.29|85.23|85.43|85.39|85.51|85.45|85.17|85.12|367339
1660305600000|2022-08-12 12:00:00|85.42|85.37|85.71|85.67|85.75|85.7|85.37|85.35|457367
1660309200000|2022-08-12 13:00:00|85.7|85.66|85.42|85.37|85.87|85.84|85.23|85.17|1006877
1660312800000|2022-08-12 14:00:00|85.38|85.34|85.12|85.1|85.45|85.4|84.75|84.72|1115746
1660316400000|2022-08-12 15:00:00|85.13|85.08|85.3|85.26|85.33|85.3|84.96|84.91|1016097
1660546800000|2022-08-15 07:00:00|85.73|85.54|84.88|84.81|85.84|85.71|84.77|84.7|1788079
1660550400000|2022-08-15 08:00:00|84.87|84.77|84.86|84.8|85.24|85.19|84.81|84.75|782037
1660554000000|2022-08-15 09:00:00|84.88|84.81|84.76|84.73|85.03|84.99|84.74|84.68|626990
1660557600000|2022-08-15 10:00:00|84.78|84.74|85.16|85.13|85.61|85.53|84.78|84.73|670523
1660561200000|2022-08-15 11:00:00|85.15|85.1|85.6|85.56|85.66|85.61|85.08|85.04|654182
1660564800000|2022-08-15 12:00:00|85.61|85.54|85.16|85.12|85.89|85.85|85.15|85.09|1036292
1660568400000|2022-08-15 13:00:00|85.17|85.1|85.4|85.37|85.49|85.45|84.9|84.83|1105410
1660572000000|2022-08-15 14:00:00|85.39|85.36|85.69|85.68|85.86|85.83|85.33|85.29|2034143
1660575600000|2022-08-15 15:00:00|85.7|85.69|85.63|85.59|85.88|85.83|85.49|85.48|1153709
1660633200000|2022-08-16 07:00:00|85.75|85.73|87.49|87.42|87.5|87.42|85.65|85.18|3550487
1660636800000|2022-08-16 08:00:00|87.5|87.43|87.46|87.4|87.57|87.52|86.72|86.63|1828386
1660640400000|2022-08-16 09:00:00|87.47|87.42|87.6|87.57|87.68|87.64|87.11|87.04|1515064
1660644000000|2022-08-16 10:00:00|87.59|87.54|87.06|87.03|87.66|87.62|86.86|86.8|1701089
1660647600000|2022-08-16 11:00:00|87.05|87.02|87.32|87.26|87.54|87.5|86.96|86.9|766602
1660651200000|2022-08-16 12:00:00|87.31|87.27|86.94|86.9|87.38|87.32|86.79|86.73|582441
1660654800000|2022-08-16 13:00:00|86.93|86.91|85.98|85.93|86.98|86.94|85.74|85.68|2797168
1660658400000|2022-08-16 14:00:00|85.97|85.92|85.99|85.97|86.11|86.04|85.67|85.63|1659585
1660662000000|2022-08-16 15:00:00|85.98|85.95|85.97|85.94|86.1|86.07|85.81|85.79|838924
1660719600000|2022-08-17 07:00:00|87.5|85.95|84.31|84.26|87.5|86.05|84.21|84.13|2702883
1660723200000|2022-08-17 08:00:00|84.3|84.23|84.12|84.07|84.44|84.38|83.44|83.4|4507812
1660726800000|2022-08-17 09:00:00|84.11|84.06|83.61|83.57|84.34|84.29|83.45|83.4|2405701
1660730400000|2022-08-17 10:00:00|83.6|83.56|83.22|83.17|83.62|83.59|83.04|83.01|2729570
1660734000000|2022-08-17 11:00:00|83.23|83.16|83.2|83.17|83.32|83.27|82.88|82.84|2946247
1660737600000|2022-08-17 12:00:00|83.19|83.18|82.94|82.9|83.26|83.23|82.8|82.76|1731542
1660741200000|2022-08-17 13:00:00|82.96|82.91|83.07|83.03|83.14|83.1|82.75|82.7|2519043
1660744800000|2022-08-17 14:00:00|83.06|83.02|83.35|83.32|83.76|83.71|82.92|82.9|2212379
1660748400000|2022-08-17 15:00:00|83.36|83.33|83.81|83.8|84|83.94|83.31|83.28|2184331
1660806000000|2022-08-18 07:00:00|83.77|83.21|83.47|83.4|84.18|84|83.18|83.08|2260776
1660809600000|2022-08-18 08:00:00|83.48|83.41|83.73|83.67|83.78|83.72|83.23|83.16|699668
1660813200000|2022-08-18 09:00:00|83.72|83.66|83.68|83.61|83.85|83.82|83.48|83.42|637714
1660816800000|2022-08-18 10:00:00|83.69|83.63|83.47|83.43|83.72|83.69|83.43|83.4|1043751
1660820400000|2022-08-18 11:00:00|83.46|83.44|84.15|84.1|84.23|84.17|83.46|83.41|1231308
1660824000000|2022-08-18 12:00:00|84.14|84.11|84.2|84.16|84.22|84.16|83.74|83.7|758003
1660827600000|2022-08-18 13:00:00|84.21|84.17|84.17|84.14|84.54|84.49|83.85|83.8|1123112
1660831200000|2022-08-18 14:00:00|84.16|84.11|83.63|83.61|84.18|84.13|83.6|83.56|905217
1660834800000|2022-08-18 15:00:00|83.62|83.62|83.49|83.46|83.69|83.65|83.38|83.34|970454
1660892400000|2022-08-19 07:00:00|84.49|83.01|82.39|82.28|84.49|83.59|82.37|82.27|2501635
1660896000000|2022-08-19 08:00:00|82.38|82.29|81.72|81.67|82.41|82.36|81.37|81.3|4020273
1660899600000|2022-08-19 09:00:00|81.74|81.66|81.74|81.7|82.02|81.98|81.1|81.08|4978694
1660903200000|2022-08-19 10:00:00|81.75|81.69|82.28|82.23|82.54|82.48|81.59|81.54|1111998
1660906800000|2022-08-19 11:00:00|82.3|82.25|82.23|82.19|82.43|82.38|82.04|82|634222
1660910400000|2022-08-19 12:00:00|82.22|82.2|82.46|82.42|82.67|82.61|82.15|82.1|774695
1660914000000|2022-08-19 13:00:00|82.45|82.4|81.86|81.81|82.76|82.69|81.69|81.66|1854672
1660917600000|2022-08-19 14:00:00|81.85|81.8|81.73|81.7|82.03|82|81.5|81.47|2598991
1660921200000|2022-08-19 15:00:00|81.74|81.71|81.48|81.4|81.88|81.86|81.42|81.39|1942395
1661151600000|2022-08-22 07:00:00|82.41|81.49|80.23|80.21|82.41|81.91|80.07|80.01|4094590
1661155200000|2022-08-22 08:00:00|80.27|80.22|81.13|81.08|81.15|81.1|80.05|80.01|2076141
1661158800000|2022-08-22 09:00:00|81.12|81.09|80.8|80.75|81.36|81.31|80.58|80.55|1561342
1661162400000|2022-08-22 10:00:00|80.79|80.76|80.62|80.59|81.21|81.15|80.38|80.32|1002546
1661166000000|2022-08-22 11:00:00|80.64|80.61|80.34|80.29|80.77|80.72|80.03|80.01|1391003
1661169600000|2022-08-22 12:00:00|80.33|80.28|80.12|80.1|80.34|80.3|79.93|79.88|2464073
1661173200000|2022-08-22 13:00:00|80.13|80.11|80.46|80.43|80.73|80.67|79.95|79.92|3229605
1661176800000|2022-08-22 14:00:00|80.45|80.42|80.05|80.03|80.58|80.53|79.92|79.9|3321017
1661180400000|2022-08-22 15:00:00|80.04|80.01|80.6|80.57|80.78|80.72|80.03|80|1858378
1661238000000|2022-08-23 07:00:00|80.61|80.04|81.32|81.28|81.39|81.35|79.57|79.5|2165148
1661241600000|2022-08-23 08:00:00|81.31|81.24|80.39|80.33|81.39|81.32|80.3|80.24|1379735
1661245200000|2022-08-23 09:00:00|80.38|80.34|80.88|80.85|80.97|80.92|80.33|80.26|1096763
1661248800000|2022-08-23 10:00:00|80.87|80.84|80.49|80.44|80.88|80.85|80.38|80.35|620308
1661252400000|2022-08-23 11:00:00|80.5|80.45|80.28|80.25|80.56|80.52|79.95|79.9|1034442
1661256000000|2022-08-23 12:00:00|80.27|80.23|80.06|80.02|80.57|80.53|80.05|80.01|1308517
1661259600000|2022-08-23 13:00:00|80.05|80.03|80.35|80.31|80.48|80.43|80.01|79.97|1689130
1661263200000|2022-08-23 14:00:00|80.34|80.3|80.01|80|80.71|80.66|80.01|79.96|3254499
1661266800000|2022-08-23 15:00:00|80.03|80.01|80.03|80.01|80.27|80.24|80.01|79.99|1733523
1661324400000|2022-08-24 07:00:00|80.15|80|78.95|78.89|80.15|80.12|78.76|78.68|4773015
1661328000000|2022-08-24 08:00:00|78.94|78.88|79.66|79.62|79.75|79.7|78.93|78.86|1489481
1661331600000|2022-08-24 09:00:00|79.65|79.61|79.37|79.33|79.96|79.89|79.09|79.03|925666
1661335200000|2022-08-24 10:00:00|79.38|79.32|79.63|79.58|79.85|79.82|79.37|79.31|1255649
1661338800000|2022-08-24 11:00:00|79.64|79.59|80.05|80.01|80.37|80.31|79.63|79.57|794974
1661342400000|2022-08-24 12:00:00|80.07|80.02|79.63|79.6|80.14|80.1|79.28|79.24|1582869
1661346000000|2022-08-24 13:00:00|79.62|79.61|79.49|79.46|79.7|79.65|79.21|79.17|2665105
1661349600000|2022-08-24 14:00:00|79.48|79.44|79.91|79.88|79.96|79.93|79.41|79.36|1922514
1661353200000|2022-08-24 15:00:00|79.89|79.89|80.2|80.18|80.25|80.19|79.84|79.81|1125400
1661410800000|2022-08-25 07:00:00|80.22|80.2|81.05|80.99|81.82|81.73|80.09|80|2719053
1661414400000|2022-08-25 08:00:00|81.07|80.98|81.31|81.27|81.38|81.33|80.83|80.78|573274
1661418000000|2022-08-25 09:00:00|81.33|81.28|80.11|80.06|81.37|81.32|80.05|80|621221
1661421600000|2022-08-25 10:00:00|80.14|80.05|80.71|80.67|80.79|80.74|80.13|80.04|482507
1661425200000|2022-08-25 11:00:00|80.72|80.68|80.57|80.52|81.08|81.04|80.48|80.43|878713
1661428800000|2022-08-25 12:00:00|80.58|80.53|80.45|80.43|80.77|80.68|80.29|80.23|575446
1661432400000|2022-08-25 13:00:00|80.44|80.41|80.83|80.81|80.89|80.82|79.86|79.81|871033
1661436000000|2022-08-25 14:00:00|80.85|80.82|80.97|80.94|81.51|81.41|80.63|80.59|1563830
1661439600000|2022-08-25 15:00:00|80.98|80.95|80.53|80.52|81|80.97|80.31|80.27|969997
1661497200000|2022-08-26 07:00:00|81.19|81.07|81.28|81.24|81.3|81.27|80.57|80.48|1461018
1661500800000|2022-08-26 08:00:00|81.27|81.23|80.92|80.89|81.27|81.23|80.55|80.51|857247
1661504400000|2022-08-26 09:00:00|80.91|80.9|80.63|80.59|80.98|80.94|80.44|80.4|674091
1661508000000|2022-08-26 10:00:00|80.62|80.57|80.53|80.5|80.75|80.69|80.1|80.05|753764
1661511600000|2022-08-26 11:00:00|80.52|80.49|80.48|80.43|80.59|80.53|80.11|80.09|519286
1661515200000|2022-08-26 12:00:00|80.47|80.41|80.75|80.71|80.8|80.76|80.32|80.19|565229
1661518800000|2022-08-26 13:00:00|80.74|80.73|79.95|79.9|81.06|81.01|79.79|79.75|1603558
1661522400000|2022-08-26 14:00:00|79.99|79.89|78.94|78.91|80.16|80.12|78.62|78.6|5090193
1661526000000|2022-08-26 15:00:00|78.93|78.9|78.75|78.72|79.17|79.12|78.57|78.54|3160620
1661842800000|2022-08-30 07:00:00|78.76|78.58|79.49|79.42|80.1|79.99|78.24|78.06|3305265
1661846400000|2022-08-30 08:00:00|79.5|79.43|79.14|79.11|80|79.93|79.09|79.06|1238488
1661850000000|2022-08-30 09:00:00|79.16|79.12|79.29|79.26|79.29|79.26|78.75|78.68|932725
1661853600000|2022-08-30 10:00:00|79.28|79.27|79.05|79.01|79.75|79.7|79.02|78.98|1077865
1661857200000|2022-08-30 11:00:00|79.06|79|79.77|79.72|79.78|79.73|79.01|78.96|893249
1661860800000|2022-08-30 12:00:00|79.76|79.73|78.88|78.82|80.13|80.1|78.86|78.8|1521175
1661864400000|2022-08-30 13:00:00|78.85|78.8|78.39|78.31|79.32|79.28|78.38|78.3|3046397
1661868000000|2022-08-30 14:00:00|78.4|78.29|78.22|78.16|78.52|78.46|77.4|77.34|4770316
1661871600000|2022-08-30 15:00:00|78.21|78.15|77.87|77.83|78.31|78.27|77.77|77.71|1354937
1661929200000|2022-08-31 07:00:00|78.55|78.38|76.58|76.52|78.7|78.4|76.48|76.43|3773164
1661932800000|2022-08-31 08:00:00|76.56|76.51|77.62|77.56|77.63|77.59|76.31|76.26|3077179
1661936400000|2022-08-31 09:00:00|77.6|77.55|76.98|76.93|77.66|77.58|76.67|76.61|1810883
1661940000000|2022-08-31 10:00:00|76.97|76.92|76.97|76.92|77.34|77.28|76.78|76.72|1498479
1661943600000|2022-08-31 11:00:00|76.96|76.91|77.42|77.36|77.56|77.5|76.9|76.85|1300916
1661947200000|2022-08-31 12:00:00|77.41|77.35|77.77|77.74|77.85|77.83|77.31|77.27|1124907
1661950800000|2022-08-31 13:00:00|77.78|77.75|77.51|77.48|77.96|77.9|77.13|77.08|5659048
1661954400000|2022-08-31 14:00:00|77.52|77.47|77.29|77.28|77.79|77.75|77.07|77.01|1971529
1661958000000|2022-08-31 15:00:00|77.3|77.25|77.25|77.2|77.43|77.41|77.11|77.07|1367099
1662015600000|2022-09-01 07:00:00|76.04|75.75|73.93|73.84|76.5|75.89|72.59|72.52|13762118
1662019200000|2022-09-01 08:00:00|73.92|73.85|73.99|73.95|74.62|74.6|73.67|73.62|4327181
1662022800000|2022-09-01 09:00:00|74.01|73.96|73.55|73.51|74.08|74.02|73.33|73.27|3863686
1662026400000|2022-09-01 10:00:00|73.56|73.5|72.66|72.63|73.65|73.58|72.43|72.4|3876061
1662030000000|2022-09-01 11:00:00|72.67|72.64|72.63|72.59|72.93|72.87|72.57|72.54|4551430
1662033600000|2022-09-01 12:00:00|72.62|72.6|72.15|72.12|72.94|72.89|72.15|72.1|3379611
1662037200000|2022-09-01 13:00:00|72.16|72.11|71|70.76|72.3|72.25|70.49|70.45|10967593
1662040800000|2022-09-01 14:00:00|70.99|70.78|71.06|71.03|71.3|71.24|69.64|69.55|13790553
1662044400000|2022-09-01 15:00:00|71.05|71.01|71.63|71.62|72.1|72.05|70.86|70.8|5946545
1662102000000|2022-09-02 07:00:00|73|72.66|72.32|72.26|73.2|73.13|71.9|71.81|6990617
1662105600000|2022-09-02 08:00:00|72.33|72.25|74.47|74.4|75.01|74.94|72.32|72.25|5358640
1662109200000|2022-09-02 09:00:00|74.48|74.41|73.67|73.62|74.48|74.41|73.44|73.39|1471952
1662112800000|2022-09-02 10:00:00|73.66|73.63|73.89|73.87|74.14|74.1|73.57|73.53|823288
1662116400000|2022-09-02 11:00:00|73.87|73.86|73.89|73.86|74.07|74.03|73.51|73.44|829653
1662120000000|2022-09-02 12:00:00|73.88|73.87|74.29|74.25|74.87|74.79|73.82|73.78|1547805
1662123600000|2022-09-02 13:00:00|74.31|74.26|74.65|74.57|74.7|74.64|73.53|73.5|21387667
1662127200000|2022-09-02 14:00:00|74.64|74.58|74.86|74.82|75.23|75.18|74.3|74.26|5400259
1662130800000|2022-09-02 15:00:00|74.87|74.83|74.9|74.84|75.06|75.05|74.68|74.63|2305777
1662361200000|2022-09-05 07:00:00|73.97|73.46|73.1|73.03|74.29|74.07|72.75|72.65|3859968
1662364800000|2022-09-05 08:00:00|73.09|73.02|73.38|73.32|73.61|73.55|72.91|72.85|3000834
1662368400000|2022-09-05 09:00:00|73.37|73.31|72.89|72.86|73.47|73.4|72.72|72.7|1552956
1662372000000|2022-09-05 10:00:00|72.88|72.84|72.47|72.43|73.1|73.07|72.47|72.42|1960625
1662375600000|2022-09-05 11:00:00|72.48|72.42|72.76|72.72|72.77|72.74|72.21|72.16|1297165
1662379200000|2022-09-05 12:00:00|72.77|72.73|73.5|73.47|73.53|73.47|72.39|72.35|1132263
1662382800000|2022-09-05 13:00:00|73.49|73.46|73.93|73.89|74.22|74.18|73.49|73.45|7412093
1662386400000|2022-09-05 14:00:00|73.92|73.9|73.67|73.64|74.01|73.97|73.39|73.34|1408383
1662390000000|2022-09-05 15:00:00|73.68|73.65|73.56|73.54|73.89|73.85|73.42|73.39|884650
1662447600000|2022-09-06 07:00:00|74.99|74.15|74.71|74.65|75.69|75.59|74.13|74|2749965
1662451200000|2022-09-06 08:00:00|74.7|74.64|75.13|75.09|78.7|78.16|74.43|74.35|4327137
1662454800000|2022-09-06 09:00:00|75.12|75.08|75.34|75.29|75.66|75.59|74.29|74.24|1931623
1662458400000|2022-09-06 10:00:00|75.33|75.28|75.13|75.07|75.65|75.58|75.12|75.05|675759
1662462000000|2022-09-06 11:00:00|75.12|75.06|75.48|75.44|75.53|75.48|74.92|74.9|387919
1662465600000|2022-09-06 12:00:00|75.47|75.45|76.05|76|76.22|76.17|75.42|75.37|2044434
1662469200000|2022-09-06 13:00:00|76.06|76.01|75.75|75.66|76.51|76.45|75.34|75.3|54322328
1662472800000|2022-09-06 14:00:00|75.67|75.67|76.27|76.25|76.33|76.28|75.36|75.34|4467904
1662476400000|2022-09-06 15:00:00|76.28|76.26|76.35|76.32|76.62|76.55|76.01|75.96|2325222
1662534000000|2022-09-07 07:00:00|76.43|76.3|77.13|77.06|78.43|78.24|76.42|76.3|3403706
1662537600000|2022-09-07 08:00:00|77.12|77.05|77.17|77.13|77.52|77.47|76.94|76.88|944855
1662541200000|2022-09-07 09:00:00|77.16|77.15|77.35|77.32|77.39|77.33|76.62|76.57|922643
1662544800000|2022-09-07 10:00:00|77.36|77.3|76.98|76.94|77.41|77.36|76.73|76.7|950219
1662548400000|2022-09-07 11:00:00|77|76.95|76.53|76.48|77.29|77.24|76.48|76.46|1008193
1662552000000|2022-09-07 12:00:00|76.55|76.49|75.66|75.62|76.56|76.52|75.42|75.39|1407362
1662555600000|2022-09-07 13:00:00|75.65|75.61|76.39|76.35|76.9|76.86|75.42|75.35|1651642
1662559200000|2022-09-07 14:00:00|76.4|76.36|76.58|76.57|76.85|76.8|76.24|76.19|982941
1662562800000|2022-09-07 15:00:00|76.6|76.58|76.68|76.66|76.9|76.85|76.42|76.38|1151480
1662620400000|2022-09-08 07:00:00|77.19|77|77.64|77.6|78.07|77.98|77.05|76.93|2192027
1662624000000|2022-09-08 08:00:00|77.63|77.57|78.29|78.25|78.29|78.25|77.42|77.38|1842255
1662627600000|2022-09-08 09:00:00|78.31|78.26|77.79|77.74|78.43|78.36|77.43|77.36|915414
1662631200000|2022-09-08 10:00:00|77.78|77.75|77.47|77.43|77.91|77.87|77.19|77.14|1265943
1662634800000|2022-09-08 11:00:00|77.48|77.44|78.41|78.37|79.24|79.13|77.48|77.44|4217268
1662638400000|2022-09-08 12:00:00|78.42|78.38|77.25|77.17|79.3|79.13|77.22|77.16|2320775
1662642000000|2022-09-08 13:00:00|77.24|77.18|77.76|77.72|77.9|77.85|76.75|76.68|30263444
1662645600000|2022-09-08 14:00:00|77.75|77.71|78.61|78.59|78.7|78.65|77.55|77.49|3430080
1662649200000|2022-09-08 15:00:00|78.62|78.61|77.99|77.96|78.88|78.81|77.89|77.84|1346210
1662706800000|2022-09-09 07:00:00|79|77.81|79.35|79.28|79.48|79.4|78.64|77.81|2640419
1662710400000|2022-09-09 08:00:00|79.33|79.27|79.72|79.67|79.77|79.72|78.97|78.89|2199920
1662714000000|2022-09-09 09:00:00|79.71|79.66|79.4|79.35|79.77|79.7|79.18|79.12|1044729
1662717600000|2022-09-09 10:00:00|79.39|79.34|79.49|79.45|79.74|79.69|79.23|79.18|1263158
1662721200000|2022-09-09 11:00:00|79.48|79.46|79.13|79.08|79.49|79.46|79.11|79.06|993118
1662724800000|2022-09-09 12:00:00|79.14|79.09|78.89|78.88|79.2|79.17|78.82|78.77|1233918
1662728400000|2022-09-09 13:00:00|78.9|78.89|79.2|79.15|79.55|79.5|78.89|78.88|1556631
1662732000000|2022-09-09 14:00:00|79.16|79.14|79.24|79.22|79.42|79.37|78.74|78.69|1906659
1662735600000|2022-09-09 15:00:00|79.23|79.2|78.71|78.62|79.28|79.24|78.7|78.62|761628