1580803200000|2020-02-04 08:00:00|4451.5|4410|4457|4456|4458|4457|4416.5|4410|1078571
1580806800000|2020-02-04 09:00:00|4457.5|4455.5|4471.5|4470.5|4483.5|4482.5|4452.5|4451.5|954914
1580810400000|2020-02-04 10:00:00|4472|4471|4481.5|4481|4483.5|4483|4468|4467|579796
1580814000000|2020-02-04 11:00:00|4482|4481.5|4479|4478|4493|4492|4472|4471|443767
1580817600000|2020-02-04 12:00:00|4479.5|4478.5|4479|4478|4486.5|4486|4472|4471.5|262653
1580821200000|2020-02-04 13:00:00|4479.5|4478.5|4478.5|4478|4491|4489.5|4470.5|4470|453132
1580824800000|2020-02-04 14:00:00|4478|4477.5|4454|4453|4485|4484.5|4453.5|4453|952848
1580828400000|2020-02-04 15:00:00|4454.5|4452.5|4474.5|4473.5|4477|4476|4441.5|4441|966575
1580832000000|2020-02-04 16:00:00|4474|4473|4477|4471|4501.5|4482.5|4470|4468|619766
1580889600000|2020-02-05 08:00:00|5225|4433.5|4508|4507|5225|4514.5|4441.5|4433.5|753145
1580893200000|2020-02-05 09:00:00|4507.5|4506.5|4555.5|4554.5|4564.5|4563|4500.5|4499.5|926897
1580896800000|2020-02-05 10:00:00|4556|4554|4538.5|4537.5|4557|4556|4525|4524.5|583626
1580900400000|2020-02-05 11:00:00|4538|4537|4534|4533.5|4565.5|4564|4532|4530.5|775651
1580904000000|2020-02-05 12:00:00|4533.5|4533|4540.5|4539.5|4558.5|4558|4527.5|4526.5|408231
1580907600000|2020-02-05 13:00:00|4541|4540|4563.5|4563|4568.5|4568|4538.5|4537.5|650901
1580911200000|2020-02-05 14:00:00|4563|4562.5|4569|4567.5|4580|4579.5|4553.5|4552.5|1097025
1580914800000|2020-02-05 15:00:00|4568.5|4566.5|4552.5|4552|4579|4578|4549.5|4548.5|945333
1580918400000|2020-02-05 16:00:00|4553|4552.5|4556|4550|4556.5|4555|4539|4538.5|909926
1580976000000|2020-02-06 08:00:00|4671|4643.5|4638.5|4637|5000|4699.5|4631.5|4629|1774812
1580979600000|2020-02-06 09:00:00|4638|4636.5|4637|4636|4650|4649.5|4614.5|4613|579202
1580983200000|2020-02-06 10:00:00|4636.5|4635.5|4605|4604|4641|4639.5|4599.5|4598.5|600062
1580986800000|2020-02-06 11:00:00|4604.5|4604.5|4621|4620|4624|4623|4598.5|4598|458859
1580990400000|2020-02-06 12:00:00|4620.5|4619.5|4592.5|4591.5|4624|4623.5|4591|4590|257741
1580994000000|2020-02-06 13:00:00|4592|4591|4564|4563.5|4592.5|4591.5|4564|4563.5|269337
1580997600000|2020-02-06 14:00:00|4563.5|4563|4592.5|4592|4594|4593|4551|4550.5|998777
1581001200000|2020-02-06 15:00:00|4593.5|4592.5|4606.5|4606|4632|4631.5|4590|4589.5|1093652
1581004800000|2020-02-06 16:00:00|4606|4605.5|4600|4598.5|4614|4613|4598.5|4595.5|821807
1581062400000|2020-02-07 08:00:00|4585|4550|4543.5|4542.5|4585|4576.5|4538.5|4537.5|790730
1581066000000|2020-02-07 09:00:00|4544|4543|4540|4539.5|4553|4552|4528|4527|499951
1581069600000|2020-02-07 10:00:00|4539.5|4539|4538|4537|4544|4543.5|4527|4526|506667
1581073200000|2020-02-07 11:00:00|4537.5|4536.5|4534.5|4534|4538.5|4538|4522|4521|511142
1581076800000|2020-02-07 12:00:00|4534|4533|4522.5|4521.5|4534|4533.5|4520.5|4520|260383
1581080400000|2020-02-07 13:00:00|4522|4522|4527.5|4526.5|4529.5|4529|4511.5|4511|415179
1581084000000|2020-02-07 14:00:00|4528|4527|4515|4514.5|4537.5|4537|4512.5|4512|855714
1581087600000|2020-02-07 15:00:00|4515.5|4513.5|4524|4523|4531.5|4531|4509|4508|921354
1581091200000|2020-02-07 16:00:00|4523.5|4522.5|4527|4518.5|4531|4530.5|4510.5|4324|829610
1581321600000|2020-02-10 08:00:00|4763.5|4313|4518.5|4518|4763.5|4538.5|4507.5|4313|382917
1581325200000|2020-02-10 09:00:00|4519|4518.5|4513|4512|4539|4537|4510.5|4509.5|286191
1581328800000|2020-02-10 10:00:00|4513.5|4512.5|4493|4492|4513.5|4513|4486.5|4486|695749
1581332400000|2020-02-10 11:00:00|4493.5|4492.5|4485|4484|4493.5|4493|4477|4476|434359
1581336000000|2020-02-10 12:00:00|4484.5|4484.5|4486|4485|4496.5|4495.5|4480|4479|236867
1581339600000|2020-02-10 13:00:00|4485.5|4484.5|4471|4470|4485.5|4485|4469.5|4468.5|345917
1581343200000|2020-02-10 14:00:00|4470.5|4470.5|4480|4479.5|4482.5|4481.5|4465.5|4465|655987
1581346800000|2020-02-10 15:00:00|4480.5|4480|4474.5|4474|4483|4482|4468.5|4468|813866
1581350400000|2020-02-10 16:00:00|4474|4473.5|4459.5|4457.5|4475.5|4475|4458.5|4457.5|801327
1581408000000|2020-02-11 08:00:00|4720|4284|4482|4481|4720|4500.5|4474.5|4284|744260
1581411600000|2020-02-11 09:00:00|4481.5|4480.5|4492|4491|4493|4492|4474.5|4473.5|481226
1581415200000|2020-02-11 10:00:00|4491.5|4490.5|4516|4515|4516|4515|4486.5|4486|598722
1581418800000|2020-02-11 11:00:00|4516.5|4515.5|4512.5|4511.5|4525.5|4524.5|4509.5|4508.5|465884
1581422400000|2020-02-11 12:00:00|4513|4512|4496.5|4495.5|4517|4516|4496.5|4495.5|318125
1581426000000|2020-02-11 13:00:00|4497|4496|4504|4503|4508.5|4507.5|4490.5|4490|408552
1581429600000|2020-02-11 14:00:00|4503.5|4502.5|4505.5|4504.5|4512|4511|4493|4492.5|1692779
1581433200000|2020-02-11 15:00:00|4506|4505|4501.5|4501|4513|4512.5|4497|4496.5|991776
1581436800000|2020-02-11 16:00:00|4501|4500.5|4499.5|4498|4504.5|4504|4496|4495.5|546784
1581494400000|2020-02-12 08:00:00|4768|4320|4525.5|4524|4768|4542|4508|4320|1197552
1581498000000|2020-02-12 09:00:00|4525|4524.5|4515|4514|4525.5|4524.5|4506.5|4505.5|523541
1581501600000|2020-02-12 10:00:00|4515.5|4514.5|4527|4526|4528.5|4527.5|4513|4512.5|536921
1581505200000|2020-02-12 11:00:00|4527.5|4526.5|4525|4524|4536|4535.5|4523.5|4523|454257
1581508800000|2020-02-12 12:00:00|4524.5|4523.5|4511.5|4510.5|4530|4528.5|4511.5|4510.5|264637
1581512400000|2020-02-12 13:00:00|4512|4511|4526|4525|4528.5|4527.5|4509.5|4509|475926
1581516000000|2020-02-12 14:00:00|4525.5|4525.5|4554|4553.5|4558.5|4557.5|4525|4524.5|910153
1581519600000|2020-02-12 15:00:00|4554.5|4554|4544|4543|4565.5|4565|4538|4537.5|1151119
1581523200000|2020-02-12 16:00:00|4544.5|4543.5|4549|4542.5|4549|4547.5|4535.5|4534.5|453331
1581580800000|2020-02-13 08:00:00|5225|4390|4506|4505|5225|4553|4503.5|4390|920801
1581584400000|2020-02-13 09:00:00|4505.5|4505.5|4488|4487|4510.5|4509|4483.5|4482.5|877914
1581588000000|2020-02-13 10:00:00|4487.5|4486.5|4488.5|4487.5|4497|4496|4472.5|4471.5|798510
1581591600000|2020-02-13 11:00:00|4489|4488|4488|4486.5|4490.5|4490|4475.5|4475|686256
1581595200000|2020-02-13 12:00:00|4488.5|4487|4492|4491|4501|4500|4479|4478|719814
1581598800000|2020-02-13 13:00:00|4491.5|4490.5|4509.5|4508.5|4512|4511.5|4483.5|4483|429359
1581602400000|2020-02-13 14:00:00|4510|4509|4519.5|4518|4543|4541.5|4509.5|4508.5|1091874
1581606000000|2020-02-13 15:00:00|4519|4517.5|4525.5|4524.5|4526.5|4526|4507|4505.5|1087995
1581609600000|2020-02-13 16:00:00|4526|4525|4535|4528|4539.5|4533|4522|4521.5|665379
1581667200000|2020-02-14 08:00:00|4555|4531|4535.5|4534|4555|4550.5|4526|4513.5|552968
1581670800000|2020-02-14 09:00:00|4535|4533.5|4529|4528|4541.5|4540|4525|4524|452547
1581674400000|2020-02-14 10:00:00|4529.5|4528.5|4547.5|4547|4564.5|4563.5|4528.5|4528|674120
1581678000000|2020-02-14 11:00:00|4548|4547.5|4552.5|4552|4562|4561|4542.5|4542|238261
1581681600000|2020-02-14 12:00:00|4553|4552.5|4549|4548|4555|4554|4541.5|4541|304786
1581685200000|2020-02-14 13:00:00|4548.5|4547.5|4540.5|4539.5|4557|4556|4539|4538|320817
1581688800000|2020-02-14 14:00:00|4540|4539|4538.5|4537.5|4550.5|4550|4530|4529.5|517812
1581692400000|2020-02-14 15:00:00|4538|4537|4532.5|4532|4543.5|4543|4531.5|4531|632164
1581696000000|2020-02-14 16:00:00|4533|4531.5|4521.5|4514.5|4533|4532.5|4517.5|4514.5|635342
1581926400000|2020-02-17 08:00:00|4548|4520|4549|4548|4565.5|4561|4535|4520|595612
1581930000000|2020-02-17 09:00:00|4548.5|4547.5|4541|4540|4549|4548.5|4533|4532.5|284351
1581933600000|2020-02-17 10:00:00|4541.5|4540.5|4533.5|4533|4541.5|4540.5|4532|4531|351917
1581937200000|2020-02-17 11:00:00|4533|4532.5|4540.5|4540|4542.5|4542|4529.5|4529|302263
1581940800000|2020-02-17 12:00:00|4541|4540.5|4537|4536.5|4541.5|4541|4536|4535.5|221345
1581944400000|2020-02-17 13:00:00|4537.5|4537|4534|4533.5|4537.5|4537|4525.5|4525|304890
1581948000000|2020-02-17 14:00:00|4534.5|4534|4532.5|4532|4535|4534.5|4527.5|4527|340715
1581951600000|2020-02-17 15:00:00|4533|4532.5|4524.5|4524|4533|4532.5|4521|4520|582349
1581955200000|2020-02-17 16:00:00|4524|4523.5|4571|4512|4571|4526|4520.5|4506|596491
1582012800000|2020-02-18 08:00:00|4511.5|4473|4473.5|4472.5|4511.5|4506|4465|4464.5|938229
1582016400000|2020-02-18 09:00:00|4473|4473|4477.5|4476.5|4481|4480.5|4457|4456.5|551226
1582020000000|2020-02-18 10:00:00|4477|4476|4478.5|4477.5|4485|4484.5|4465|4464.5|501239
1582023600000|2020-02-18 11:00:00|4479|4478|4464|4463|4480|4479|4462|4461.5|397809
1582027200000|2020-02-18 12:00:00|4464.5|4463.5|4454.5|4453.5|4470|4469|4453|4452|410410
1582030800000|2020-02-18 13:00:00|4454|4454|4469.5|4469|4470.5|4470|4451|4450|510946
1582034400000|2020-02-18 14:00:00|4470|4469.5|4489.5|4488|4503|4502.5|4467.5|4467|1003098
1582038000000|2020-02-18 15:00:00|4490|4488.5|4484|4483|4495.5|4494.5|4477|4476.5|772531
1582041600000|2020-02-18 16:00:00|4483.5|4482.5|4470|4463|4485|4484|4461.5|4461|508601
1582099200000|2020-02-19 08:00:00|4800|4390|4473.5|4472.5|4800|4522.5|4469.5|4390|651017
1582102800000|2020-02-19 09:00:00|4473|4472|4469|4468|4477.5|4476.5|4454|4453.5|635778
1582106400000|2020-02-19 10:00:00|4469.5|4468.5|4459.5|4458.5|4473.5|4472.5|4455|4454.5|564155
1582110000000|2020-02-19 11:00:00|4460|4459|4477|4476.5|4479.5|4479|4453|4452.5|571962
1582113600000|2020-02-19 12:00:00|4477.5|4476|4477|4476|4479|4478|4468|4467|262582
1582117200000|2020-02-19 13:00:00|4477.5|4476.5|4503|4502|4507|4506|4473|4472.5|671603
1582120800000|2020-02-19 14:00:00|4502.5|4501.5|4509.5|4508.5|4521|4519.5|4502|4501.5|795679
1582124400000|2020-02-19 15:00:00|4509|4508|4507|4506.5|4512|4511.5|4498|4497.5|1093660
1582128000000|2020-02-19 16:00:00|4507.5|4507|4514|4507.5|4515|4513|4503|4502|481439
1582185600000|2020-02-20 08:00:00|4800|4390|4492.5|4491.5|4800|4518.5|4481|4390|552743
1582189200000|2020-02-20 09:00:00|4493|4492|4504|4503|4510|4509.5|4491|4490|375946
1582192800000|2020-02-20 10:00:00|4504.5|4503.5|4502|4501|4516.5|4516|4495|4494|378138
1582196400000|2020-02-20 11:00:00|4501.5|4500.5|4510|4509.5|4513.5|4512.5|4494|4493.5|298654
1582200000000|2020-02-20 12:00:00|4509.5|4509|4513|4512.5|4513.5|4513|4501.5|4500.5|183397
1582203600000|2020-02-20 13:00:00|4512.5|4512|4506|4504.5|4516.5|4516|4495|4494|735116
1582207200000|2020-02-20 14:00:00|4505.5|4505|4511|4510|4517|4516|4503|4502.5|1136826
1582210800000|2020-02-20 15:00:00|4510.5|4509.5|4507.5|4507|4512|4511.5|4494|4493.5|923852
1582214400000|2020-02-20 16:00:00|4508|4507.5|4498|4491.5|4512|4511|4493.5|4491.5|459183
1582272000000|2020-02-21 08:00:00|4800|4390|4442.5|4441.5|4800|4465|4431.5|4390|1043704
1582275600000|2020-02-21 09:00:00|4443|4442|4432.5|4431.5|4455.5|4454.5|4426.5|4426|800442
1582279200000|2020-02-21 10:00:00|4433|4431|4432|4431|4442.5|4441.5|4424|4423.5|730613
1582282800000|2020-02-21 11:00:00|4431.5|4430.5|4438|4437|4444.5|4443.5|4422|4421.5|295941
1582286400000|2020-02-21 12:00:00|4438.5|4437.5|4443.5|4442.5|4447.5|4446.5|4436.5|4436|540051
1582290000000|2020-02-21 13:00:00|4444|4443|4429.5|4428.5|4448.5|4448|4428|4427.5|248224
1582293600000|2020-02-21 14:00:00|4430|4429|4405|4404.5|4434.5|4433.5|4397|4396.5|1119706
1582297200000|2020-02-21 15:00:00|4405.5|4404|4409.5|4408.5|4419.5|4419|4388|4387.5|1510634
1582300800000|2020-02-21 16:00:00|4410|4409|4425|4416.5|4426|4425|4406|4365|552854
1582531200000|2020-02-24 08:00:00|4574.5|4180|4290|4288.5|4574.5|4367.5|4282.5|4180|2653226
1582534800000|2020-02-24 09:00:00|4290.5|4289|4268.5|4267|4294|4293|4253|4252.5|1287346
1582538400000|2020-02-24 10:00:00|4268|4266.5|4252.5|4251.5|4268.5|4268|4247|4246|1011236
1582542000000|2020-02-24 11:00:00|4253|4252|4258|4257|4270.5|4270|4249|4248.5|647760
1582545600000|2020-02-24 12:00:00|4258.5|4257.5|4244|4243|4266|4265.5|4240.5|4239.5|630622
1582549200000|2020-02-24 13:00:00|4243.5|4243.5|4236.5|4236|4262|4261|4234.5|4233.5|649818
1582552800000|2020-02-24 14:00:00|4236|4235.5|4224.5|4223.5|4237|4236.5|4210.5|4210|1736930
1582556400000|2020-02-24 15:00:00|4224|4223|4228.5|4228|4231.5|4230.5|4198.5|4198|2184148
1582560000000|2020-02-24 16:00:00|4228|4227.5|4216|4209.5|4230|4229|4210|4207.5|906215
1582617600000|2020-02-25 08:00:00|4800|4229.5|4215|4214|4800|4250|4208.5|4207.5|862555
1582621200000|2020-02-25 09:00:00|4215.5|4215|4188|4187|4227|4226|4186.5|4186|734343
1582624800000|2020-02-25 10:00:00|4188.5|4187.5|4167.5|4167|4197.5|4197|4153|4152.5|1252297
1582628400000|2020-02-25 11:00:00|4167|4166.5|4179.5|4178.5|4197.5|4197|4154|4153.5|735666
1582632000000|2020-02-25 12:00:00|4179|4178|4179.5|4179|4184|4183.5|4159|4158.5|863146
1582635600000|2020-02-25 13:00:00|4180|4178.5|4166|4165.5|4181.5|4180.5|4163|4162.5|737475
1582639200000|2020-02-25 14:00:00|4165.5|4165|4157.5|4156.5|4171|4170.5|4140.5|4140|1385337
1582642800000|2020-02-25 15:00:00|4157|4156|4105.5|4105|4161|4160|4102.5|4102|2640196
1582646400000|2020-02-25 16:00:00|4105|4104.5|4112|4107.5|4115.5|4115|4102|4101|1616795
1582704000000|2020-02-26 08:00:00|4084|4045|4080|4078|4109|4106.5|4062.5|4045|1253677
1582707600000|2020-02-26 09:00:00|4079.5|4078.5|4095|4093|4122|4121|4044|4043|1361277
1582711200000|2020-02-26 10:00:00|4095.5|4093.5|4085.5|4084|4116|4114.5|4077|4076|823121
1582714800000|2020-02-26 11:00:00|4085|4084.5|4112.5|4111.5|4129.5|4128|4083.5|4082|773020
1582718400000|2020-02-26 12:00:00|4113|4112|4115|4114|4127|4126|4096.5|4095.5|849129
1582722000000|2020-02-26 13:00:00|4114.5|4113.5|4105|4104.5|4121.5|4120|4100|4099|938206
1582725600000|2020-02-26 14:00:00|4104.5|4104|4108|4106.5|4124|4123|4095.5|4095|1224828
1582729200000|2020-02-26 15:00:00|4108.5|4107|4102.5|4101.5|4127|4126|4084|4083.5|1407867
1582732800000|2020-02-26 16:00:00|4102|4101|4101.5|4094|4106.5|4105.5|4083.5|4082|1116409
1582790400000|2020-02-27 08:00:00|5000|3995|4031.5|4030|5000|4033|3998.5|3995|2321343
1582794000000|2020-02-27 09:00:00|4031|4030.5|4038|4037.5|4067|4066.5|4028.5|4027.5|1194935
1582797600000|2020-02-27 10:00:00|4038.5|4037|4009.5|4008.5|4043|4042|4009.5|4008|1059119
1582801200000|2020-02-27 11:00:00|4009|4008|4015|4014|4028|4027.5|4007|4006|768731
1582804800000|2020-02-27 12:00:00|4014.5|4013.5|3977|3975.5|4017.5|4016.5|3976|3975|1494413
1582808400000|2020-02-27 13:00:00|3976.5|3975|3963|3962|3982.5|3981|3952|3951|1590237
1582812000000|2020-02-27 14:00:00|3962.5|3961.5|3942.5|3941|3968.5|3967|3940.5|3940|2393815
1582815600000|2020-02-27 15:00:00|3941.5|3940.5|3992.5|3991|3993.5|3992|3902.5|3902|2955471
1582819200000|2020-02-27 16:00:00|3992|3990.5|3977.5|3968.5|4010|4009.5|3971|3968.5|1651482
1582876800000|2020-02-28 08:00:00|4063.5|3675.5|3841.5|3840|4063.5|3906|3812.5|3675.5|3006976
1582880400000|2020-02-28 09:00:00|3842.5|3840.5|3823.5|3822.5|3845|3843.5|3777.5|3775.5|2275756
1582884000000|2020-02-28 10:00:00|3823|3822|3855.5|3854.5|3862.5|3861.5|3810.5|3810|1657328
1582887600000|2020-02-28 11:00:00|3855|3854|3845|3844|3889|3887.5|3843.5|3843|1060033
1582891200000|2020-02-28 12:00:00|3844.5|3843.5|3852|3851|3877.5|3876.5|3831|3830|827320
1582894800000|2020-02-28 13:00:00|3852.5|3851.5|3815.5|3814.5|3864|3863|3811.5|3811|1258218
1582898400000|2020-02-28 14:00:00|3816|3814|3799|3796.5|3851.5|3850.5|3796|3795|3090531
1582902000000|2020-02-28 15:00:00|3798.5|3796|3822|3821|3834.5|3833.5|3772.5|3771.5|3444256
1582905600000|2020-02-28 16:00:00|3821.5|3820.5|3823.5|3816|3829|3826|3792.5|3792|1954974
1583136000000|2020-03-02 08:00:00|4007.5|3710|3936|3934.5|4007.5|3995|3924.5|3710|1887747
1583139600000|2020-03-02 09:00:00|3935.5|3934|3897.5|3896|3957.5|3957|3882|3880|1389719
1583143200000|2020-03-02 10:00:00|3897|3895.5|3864.5|3863.5|3906.5|3906|3864|3863|1191433
1583146800000|2020-03-02 11:00:00|3865|3863|3803|3801|3871.5|3870.5|3796.5|3795|1314642
1583150400000|2020-03-02 12:00:00|3802|3801.5|3850|3849|3853.5|3851.5|3795.5|3794.5|753979
1583154000000|2020-03-02 13:00:00|3850.5|3849.5|3858.5|3857|3860|3859|3814.5|3813.5|910052
1583157600000|2020-03-02 14:00:00|3859|3858|3863|3862|3901.5|3900|3851.5|3850|1775252
1583161200000|2020-03-02 15:00:00|3863.5|3862.5|3915|3914|3927|3926|3845.5|3844.5|1618454
1583164800000|2020-03-02 16:00:00|3915.5|3914.5|3911|3909.5|3931|3930.5|3896|3895|1347471
1583222400000|2020-03-03 08:00:00|4009.5|3991|3970|3968|4009.5|3999|3957|3955|1715339
1583226000000|2020-03-03 09:00:00|3969|3968.5|3989|3987.5|3996|3995|3949|3948|828993
1583229600000|2020-03-03 10:00:00|3988.5|3988|3995|3994|3998|3997.5|3959|3958.5|1292255
1583233200000|2020-03-03 11:00:00|3994.5|3993.5|3941.5|3940.5|3995.5|3995|3933|3932.5|1356851
1583236800000|2020-03-03 12:00:00|3942|3941|3949.5|3948.5|3982|3981|3930.5|3930|1036494
1583240400000|2020-03-03 13:00:00|3949|3948|3961.5|3960.5|3975.5|3974.5|3929|3928.5|902051
1583244000000|2020-03-03 14:00:00|3961|3960|3941.5|3940.5|3976.5|3976|3931.5|3930.5|1607203
1583247600000|2020-03-03 15:00:00|3941|3940|3973.5|3972|4035|4033.5|3927.5|3925.5|3243510
1583251200000|2020-03-03 16:00:00|3973|3971.5|3915.5|3911.5|3976.5|3975.5|3899|3898|1610693
1583308800000|2020-03-04 08:00:00|4181|3779|3961.5|3961|4181|3964|3897.5|3779|1498123
1583312400000|2020-03-04 09:00:00|3961|3960.5|3974|3973|3993|3992|3949|3947.5|994366
1583316000000|2020-03-04 10:00:00|3973.5|3973.5|3997|3996.5|4012|4011|3966.5|3965.5|933737
1583319600000|2020-03-04 11:00:00|3996.5|3996|3987.5|3986.5|3998|3997|3970|3969|512800
1583323200000|2020-03-04 12:00:00|3988|3987|3992.5|3991|4020|4019|3979|3978.5|651815
1583326800000|2020-03-04 13:00:00|3992|3991.5|3984|3983|3998.5|3998|3970|3969.5|754434
1583330400000|2020-03-04 14:00:00|3983.5|3983.5|3968|3967|3999.5|3999|3955.5|3954|1270044
1583334000000|2020-03-04 15:00:00|3968.5|3967.5|3977|3975.5|4007.5|4007|3963.5|3963|1410325
1583337600000|2020-03-04 16:00:00|3976.5|3976|3994|3993|3996|3994|3974.5|3973.5|1022854
1583395200000|2020-03-05 08:00:00|4009.5|4008.5|3952.5|3952|4015|4014.5|3952.5|3951.5|1019969
1583398800000|2020-03-05 09:00:00|3953|3952.5|3926.5|3925.5|3957.5|3956.5|3924|3923|617671
1583402400000|2020-03-05 10:00:00|3926|3925|3906.5|3905|3932.5|3932|3902|3901.5|893846
1583406000000|2020-03-05 11:00:00|3907|3905.5|3917|3916.5|3948|3946.5|3905|3903.5|821360
1583409600000|2020-03-05 12:00:00|3918|3917|3917|3916|3935|3934|3902.5|3901|491983
1583413200000|2020-03-05 13:00:00|3917.5|3916.5|3902|3901.5|3925|3924.5|3898.5|3898|407984
1583416800000|2020-03-05 14:00:00|3901.5|3901|3892.5|3890|3917.5|3916|3880|3879|783924
1583420400000|2020-03-05 15:00:00|3892|3890.5|3897.5|3896.5|3928|3927.5|3883.5|3882.5|735905
1583424000000|2020-03-05 16:00:00|3898|3897|3913.5|3911.5|3924|3923.5|3895|3893.5|590330
1583481600000|2020-03-06 08:00:00|3850|3849.5|3843.5|3842|3877|3874|3822.5|3821.5|1404475
1583485200000|2020-03-06 09:00:00|3844|3842.5|3791.5|3791|3856.5|3854.5|3791.5|3790|847548
1583488800000|2020-03-06 10:00:00|3792|3791.5|3781|3780|3799.5|3798.5|3748.5|3747.5|1415777
1583492400000|2020-03-06 11:00:00|3781.5|3779.5|3752|3751|3801|3800.5|3752|3751|776742
1583496000000|2020-03-06 12:00:00|3753|3751.5|3754.5|3753.5|3772|3771|3746|3745|533526
1583499600000|2020-03-06 13:00:00|3755|3753|3759|3758|3773|3772.5|3741|3740|692044
1583503200000|2020-03-06 14:00:00|3758.5|3757.5|3754.5|3750.5|3771|3770.5|3730|3729|1386554
1583506800000|2020-03-06 15:00:00|3752.5|3750|3732.5|3731.5|3764.5|3763.5|3719|3718.5|1813947
1583510400000|2020-03-06 16:00:00|3732|3731|3705.5|3703.5|3734|3733.5|3696.5|3696|1362766
1583740800000|2020-03-09 08:00:00|3696.5|3117|3222.5|3220|4522|3343|3164.5|3117|5106714
1583744400000|2020-03-09 09:00:00|3222|3221|3301.5|3300.5|3345.5|3344.5|3218.5|3217|4351617
1583748000000|2020-03-09 10:00:00|3301|3300|3278|3276.5|3305|3304|3247|3245.5|3073175
1583751600000|2020-03-09 11:00:00|3278.5|3277|3252|3251|3308|3307.5|3244|3243.5|2509336
1583755200000|2020-03-09 12:00:00|3251.5|3250.5|3242.5|3241.5|3268|3267.5|3240.5|3239.5|2458877
1583758800000|2020-03-09 13:00:00|3242|3241|3176.5|3175|3248|3247|3153.5|3153|5707446
1583762400000|2020-03-09 14:00:00|3177|3176|3180.5|3179|3245|3244|3166.5|3166|5014482
1583766000000|2020-03-09 15:00:00|3181|3179.5|3182.5|3181.5|3201.5|3200|3167|3166|3186069
1583769600000|2020-03-09 16:00:00|3183|3182|3153|3138.5|3196|3195|3144.5|3138.5|2755422
1583827200000|2020-03-10 08:00:00|3931|2665.5|3281|3280|3931|3281.5|3185|2665.5|3541613
1583830800000|2020-03-10 09:00:00|3280.5|3279.5|3324.5|3323.5|3334|3333|3250|3249|2603523
1583834400000|2020-03-10 10:00:00|3324|3324|3366.5|3365|3397|3396.5|3312|3310.5|2522249
1583838000000|2020-03-10 11:00:00|3366|3364.5|3313|3312|3366.5|3364.5|3306.5|3305|1962422
1583841600000|2020-03-10 12:00:00|3313.5|3312.5|3257|3256|3322.5|3322|3240|3239|3162657
1583845200000|2020-03-10 13:00:00|3256.5|3255.5|3198.5|3197|3275.5|3273.5|3187|3185.5|2735550
1583848800000|2020-03-10 14:00:00|3198|3197.5|3150.5|3150|3237|3234|3141.5|3141|3464471
1583852400000|2020-03-10 15:00:00|3151|3149.5|3130|3129|3177.5|3175.5|3099|3098.5|3866144
1583856000000|2020-03-10 16:00:00|3130.5|3129.5|3158.5|3146.5|3209|3208.5|3130.5|3129.5|2626891
1583913600000|2020-03-11 08:00:00|4522|2587.5|3262.5|3261|4522|3315.5|3216.5|2586.5|3088596
1583917200000|2020-03-11 09:00:00|3264|3261.5|3215.5|3215|3278|3277|3200.5|3200|2599436
1583920800000|2020-03-11 10:00:00|3216|3214.5|3222|3220.5|3244.5|3243.5|3199|3198|1823286
1583924400000|2020-03-11 11:00:00|3221.5|3220|3187|3186|3241.5|3240.5|3173.5|3172.5|1327018
1583928000000|2020-03-11 12:00:00|3186.5|3185.5|3168|3166.5|3216|3214|3167|3165.5|1137539
1583931600000|2020-03-11 13:00:00|3167.5|3166|3190|3188.5|3227.5|3225.5|3166.5|3165.5|2162928
1583935200000|2020-03-11 14:00:00|3189.5|3188|3183|3181.5|3206.5|3205|3172.5|3171|3059540
1583938800000|2020-03-11 15:00:00|3183.5|3182|3130|3128.5|3185.5|3184.5|3122|3120.5|3470083
1583942400000|2020-03-11 16:00:00|3129.5|3129|3107.5|3099|3147|3146.5|3102|3069.5|1893143
1584000000000|2020-03-12 08:00:00|4522|2916|2959.5|2957.5|4522|2980|2902.5|2900.5|3027692
1584003600000|2020-03-12 09:00:00|2958|2958|2946.5|2944.5|2979|2977.5|2932.5|2932|1530125
1584007200000|2020-03-12 10:00:00|2946|2943.5|2977|2975.5|2977|2976.5|2920|2919.5|1981719
1584010800000|2020-03-12 11:00:00|2976.5|2976|2942|2941|2981|2980|2926.5|2925|1441181
1584014400000|2020-03-12 12:00:00|2941.5|2940.5|2888|2885.5|2959.5|2954.5|2860|2859|2876188
1584018000000|2020-03-12 13:00:00|2888.5|2886|2809|2806|2894.5|2893.5|2742.5|2742|3136099
1584021600000|2020-03-12 14:00:00|2809.5|2807|2790.5|2789|2812.5|2809.5|2762.5|2760|4412170
1584025200000|2020-03-12 15:00:00|2790|2788.5|2661.5|2660|2791|2789.5|2658|2656.5|5381009
1584028800000|2020-03-12 16:00:00|2662|2660.5|2673.5|2622.5|2685.5|2685|2605.5|2604.5|3898472
1584086400000|2020-03-13 08:00:00|4522|2728|2666.5|2664.5|4522|2773.5|2644|2642|3469816
1584090000000|2020-03-13 09:00:00|2666|2664|2841.5|2840|2857|2856|2653.5|2652|2547070
1584093600000|2020-03-13 10:00:00|2842.5|2840.5|2813.5|2811.5|2842.5|2840.5|2791|2790|2274811
1584097200000|2020-03-13 11:00:00|2813|2812|2860.5|2858.5|2916|2913|2811|2810|2094654
1584100800000|2020-03-13 12:00:00|2861.5|2859.5|2874.5|2872|2923|2922|2846.5|2845|2892565
1584104400000|2020-03-13 13:00:00|2875|2872.5|2781|2778.5|2881.5|2880.5|2765|2764.5|2485861
1584108000000|2020-03-13 14:00:00|2781.5|2777.5|2741|2739.5|2854|2853.5|2739|2736|2285342
1584111600000|2020-03-13 15:00:00|2741.5|2740|2613.5|2612|2759.5|2757|2596|2593.5|3469965
1584115200000|2020-03-13 16:00:00|2613|2611.5|2580|2567|2619.5|2618.5|2570.5|2567|2690826
1584345600000|2020-03-16 08:00:00|4522|2427|2442.5|2440.5|4522|2544.5|2403|2401.5|3187622
1584349200000|2020-03-16 09:00:00|2441.5|2440|2449|2446.5|2496|2494.5|2412.5|2411.5|2075573
1584352800000|2020-03-16 10:00:00|2448.5|2448|2460|2459|2477|2476|2430.5|2429.5|1963031
1584356400000|2020-03-16 11:00:00|2460.5|2459.5|2405|2403|2475.5|2474.5|2392|2391|1984030
1584360000000|2020-03-16 12:00:00|2405.5|2404|2376|2372.5|2431.5|2430|2345|2345|2374810
1584363600000|2020-03-16 13:00:00|2374|2372|2412|2410|2416|2413.5|2350.5|2349|1737204
1584367200000|2020-03-16 14:00:00|2412.5|2411.5|2357.5|2354|2438|2437|2351.5|2350.5|3917274
1584370800000|2020-03-16 15:00:00|2356.5|2355.5|2460|2456.5|2500|2499.5|2346.5|2345|3409163
1584374400000|2020-03-16 16:00:00|2459.5|2456|2434|2425|2489.5|2489|2418.5|2415.5|2113027
1584432000000|2020-03-17 08:00:00|2615|2612.5|2437|2434|2624|2621|2404.5|2402|1884511
1584435600000|2020-03-17 09:00:00|2437.5|2434.5|2407|2402|2485.5|2483|2370|2366|1913657
1584439200000|2020-03-17 10:00:00|2407.5|2402.5|2504|2501|2508.5|2507|2399.5|2397.5|2052948
1584442800000|2020-03-17 11:00:00|2504.5|2500.5|2431.5|2429.5|2510|2508.5|2420.5|2420|1507831
1584446400000|2020-03-17 12:00:00|2430.5|2429|2484.5|2483|2489|2488|2423|2422.5|1576608
1584450000000|2020-03-17 13:00:00|2485|2483.5|2434|2431|2518.5|2517|2422|2420|2266403
1584453600000|2020-03-17 14:00:00|2434.5|2431.5|2483.5|2481|2488|2485.5|2422|2421|2050563
1584457200000|2020-03-17 15:00:00|2484|2481.5|2507|2505|2550|2549|2472.5|2471|2283724
1584460800000|2020-03-17 16:00:00|2507.5|2505.5|2527|2521|2545|2544|2506.5|2504.5|1546286
1584518400000|2020-03-18 08:00:00|2591|2251|2413|2410.5|2591|2452.5|2370|2251|1900072
1584522000000|2020-03-18 09:00:00|2413.5|2411|2391.5|2388.5|2433.5|2431|2356.5|2355|1632158
1584525600000|2020-03-18 10:00:00|2389|2387.5|2362.5|2360|2396.5|2392.5|2349|2347.5|3298994
1584529200000|2020-03-18 11:00:00|2362|2362|2348|2346.5|2385|2382.5|2346|2345|1957421
1584532800000|2020-03-18 12:00:00|2346.5|2346|2283|2281.5|2351|2350|2283|2281|3156464
1584536400000|2020-03-18 13:00:00|2282.5|2282|2273|2270.5|2296|2294.5|2253.5|2253|1978823
1584540000000|2020-03-18 14:00:00|2272.5|2269.5|2261|2259|2315.5|2314.5|2260|2259|3678180
1584543600000|2020-03-18 15:00:00|2260|2258|2202.5|2201.5|2264.5|2262.5|2202|2201|3571800
1584547200000|2020-03-18 16:00:00|2203|2202|2150|2146.5|2207.5|2206.5|2140.5|2140|2373065
1584604800000|2020-03-19 08:00:00|2139|2137|2260|2258.5|2440|2438|2136.5|2100|3003501
1584608400000|2020-03-19 09:00:00|2260.5|2259|2262.5|2260|2266|2265.5|2223.5|2223|2397944
1584612000000|2020-03-19 10:00:00|2262|2259.5|2196.5|2192|2271|2270|2188|2186.5|2360763
1584615600000|2020-03-19 11:00:00|2197.5|2192.5|2168|2165|2224|2221|2150.5|2150|2558475
1584619200000|2020-03-19 12:00:00|2167.5|2164.5|2180|2177.5|2188|2187|2140.5|2138|2026456
1584622800000|2020-03-19 13:00:00|2180.5|2178.5|2146.5|2144|2190|2188.5|2114|2112|2276431
1584626400000|2020-03-19 14:00:00|2146|2144.5|2219.5|2216|2234.5|2232.5|2131|2127|3479684
1584630000000|2020-03-19 15:00:00|2220|2215.5|2306|2303.5|2362|2348|2178.5|2177|4011932
1584633600000|2020-03-19 16:00:00|2305.5|2304|2299|2294|2313|2311.5|2248|2246.5|2985497
1584691200000|2020-03-20 08:00:00|4522|2449|2470|2468|4522|2498.5|2403|2400.5|2324465
1584694800000|2020-03-20 09:00:00|2469.5|2467|2447.5|2446|2471|2469.5|2426|2425|2905823
1584698400000|2020-03-20 10:00:00|2446|2445.5|2440.5|2439|2472|2471|2428.5|2427.5|4693132
1584702000000|2020-03-20 11:00:00|2441|2438.5|2426|2423.5|2451.5|2449.5|2412|2410|2507832
1584705600000|2020-03-20 12:00:00|2426.5|2424|2421.5|2419.5|2447|2444.5|2419.5|2418|1269928
1584709200000|2020-03-20 13:00:00|2421|2419|2451|2447.5|2457|2455|2388.5|2386.5|1585095
1584712800000|2020-03-20 14:00:00|2449.5|2447|2554|2551|2575.5|2574.5|2437|2433|2847331
1584716400000|2020-03-20 15:00:00|2553|2551.5|2522|2520.5|2569|2568|2460|2458|2224524
1584720000000|2020-03-20 16:00:00|2523.5|2521|2461.5|2455.5|2530|2527.5|2453|2452|1349885
1584950400000|2020-03-23 08:00:00|4522|2364.5|2424|2421.5|4522|2464|2386|2364.5|1339600
1584954000000|2020-03-23 09:00:00|2424.5|2422|2505|2503.5|2517|2516|2423.5|2421.5|1915736
1584957600000|2020-03-23 10:00:00|2504.5|2502.5|2611|2606|2650|2644|2500.5|2500|2354468
1584961200000|2020-03-23 11:00:00|2610|2608|2542.5|2540|2610|2608.5|2529.5|2528|1507471
1584964800000|2020-03-23 12:00:00|2543|2540.5|2766|2764|2859|2856|2541|2538.5|3409238
1584968400000|2020-03-23 13:00:00|2765|2763.5|2712.5|2709.5|2785.5|2784|2685.5|2685|3195170
1584972000000|2020-03-23 14:00:00|2712|2709|2652|2650|2727|2726|2646.5|2646|4312735
1584975600000|2020-03-23 15:00:00|2653|2650.5|2639|2638|2662.5|2662|2619|2618|4413302
1584979200000|2020-03-23 16:00:00|2638.5|2637.5|2655.5|2651.5|2662|2661|2637|2635.5|2177319
1585036800000|2020-03-24 08:00:00|4522|2150|2864|2863.5|4522|2863.5|2739|2150|3815982
1585040400000|2020-03-24 09:00:00|2863.5|2863|2967|2964|2978|2973.5|2849|2848|1857346
1585044000000|2020-03-24 10:00:00|2966.5|2964.5|2941.5|2939.5|2988.5|2986.5|2899.5|2896.5|1613059
1585047600000|2020-03-24 11:00:00|2942|2940|2880|2878.5|2953|2950|2875.5|2874|1422321
1585051200000|2020-03-24 12:00:00|2881|2879|2890.5|2889|2904.5|2902|2852|2850.5|1845108
1585054800000|2020-03-24 13:00:00|2890|2889.5|2934.5|2933|2975|2972|2875|2873|1671725
1585058400000|2020-03-24 14:00:00|2935|2933.5|2914|2912|2974|2973.5|2903.5|2902|2652685
1585062000000|2020-03-24 15:00:00|2912.5|2912.5|2981|2980|2982|2981|2901.5|2901|2526358
1585065600000|2020-03-24 16:00:00|2981.5|2979.5|3023|3018|3024|3022|2969.5|2968.5|1517713
1585123200000|2020-03-25 08:00:00|3180|3174.5|3183|3179.5|3196|3194|3013|3010|2684026
1585126800000|2020-03-25 09:00:00|3185.5|3180|3167.5|3160.5|3250|3249.5|3129.5|3126|2155901
1585130400000|2020-03-25 10:00:00|3167|3161|3084.5|3081.5|3174|3171.5|3081|3080.5|2327258
1585134000000|2020-03-25 11:00:00|3085.5|3082.5|3193.5|3190.5|3204|3201.5|3084|3080|1549168
1585137600000|2020-03-25 12:00:00|3195|3191|3155|3151|3208|3207|3119|3117.5|1561826
1585141200000|2020-03-25 13:00:00|3153.5|3151.5|3118|3112.5|3192|3189.5|3107.5|3105|2628798
1585144800000|2020-03-25 14:00:00|3114.5|3112|3238|3234|3248.5|3248|3098.5|3096|2532465
1585148400000|2020-03-25 15:00:00|3237|3233|3246.5|3244.5|3313.5|3311.5|3218|3216.5|3184867
1585152000000|2020-03-25 16:00:00|3247|3246.5|3293.5|3288.5|3298.5|3297|3242|3240.5|1495904
1585209600000|2020-03-26 08:00:00|3159|2101|3141|3137.5|3179|3175|3063|2101|2030082
1585213200000|2020-03-26 09:00:00|3142.5|3139|3155.5|3154|3184.5|3182.5|3134|3133|1300919
1585216800000|2020-03-26 10:00:00|3156|3155|3156|3153.5|3199.5|3198.5|3138|3137|1454796
1585220400000|2020-03-26 11:00:00|3155.5|3153|3153|3152|3183|3182.5|3141|3140|2225199
1585224000000|2020-03-26 12:00:00|3153.5|3152.5|3164|3161|3175.5|3173.5|3124|3122|1374065
1585227600000|2020-03-26 13:00:00|3165|3162.5|3220.5|3218.5|3237.5|3235.5|3151|3147|3699380
1585231200000|2020-03-26 14:00:00|3220|3218|3190|3188|3264|3263|3170|3168|1606812
1585234800000|2020-03-26 15:00:00|3191|3188.5|3249|3248.5|3282|3280.5|3174.5|3171.5|4041753
1585238400000|2020-03-26 16:00:00|3249.5|3247|3291|3287|3308|3306.5|3248|3247|1454324
1585296000000|2020-03-27 08:00:00|3239|3142|3173|3170.5|3239|3202.5|3150.5|3142|2409528
1585299600000|2020-03-27 09:00:00|3173.5|3171|3182.5|3180.5|3234|3232.5|3154.5|3153.5|1199844
1585303200000|2020-03-27 10:00:00|3183|3181|3165.5|3164|3210|3209.5|3151.5|3150|2352442
1585306800000|2020-03-27 11:00:00|3165|3163.5|3182.5|3181|3209|3208|3159.5|3159|1668223
1585310400000|2020-03-27 12:00:00|3183|3181.5|3183.5|3181.5|3215|3213|3165.5|3164.5|1994676
1585314000000|2020-03-27 13:00:00|3183|3181|3113.5|3111|3189.5|3188|3105.5|3103.5|1461231
1585317600000|2020-03-27 14:00:00|3113|3110.5|3150|3148.5|3164|3162.5|3102|3101.5|2885309
1585321200000|2020-03-27 15:00:00|3150.5|3149.5|3177.5|3176|3192|3191.5|3144.5|3142.5|2367302
1585324800000|2020-03-27 16:00:00|3177|3175.5|3214.5|3201|3214.5|3206.5|3169|3167.5|1784107
1585551600000|2020-03-30 07:00:00|3275.5|2943|3138.5|3137.5|3275.5|3162.5|3099.5|2943|1859080
1585555200000|2020-03-30 08:00:00|3140.5|3138|3164.5|3163.5|3200|3199.5|3140|3137.5|1905254
1585558800000|2020-03-30 09:00:00|3165|3164.5|3250|3248.5|3279|3277.5|3161.5|3160|1371549
1585562400000|2020-03-30 10:00:00|3250.5|3249|3297|3295|3299.5|3298|3240.5|3238.5|862060
1585566000000|2020-03-30 11:00:00|3295.5|3293|3288|3286|3325.5|3324.5|3240.5|3238|906445
1585569600000|2020-03-30 12:00:00|3287|3285.5|3323|3320|3325|3323|3249|3248|686498
1585573200000|2020-03-30 13:00:00|3322.5|3319|3264|3261|3324.5|3323.5|3251.5|3250|1329236
1585576800000|2020-03-30 14:00:00|3264.5|3262.5|3310|3309|3322.5|3320.5|3257|3255|1803894
1585580400000|2020-03-30 15:00:00|3309.5|3308.5|3374|3321.5|3374|3362.5|3298.5|3298|1287867
1585638000000|2020-03-31 07:00:00|4522|3401|3458.5|3456|4522|3458|3366.5|3363.5|1262366
1585641600000|2020-03-31 08:00:00|3459|3456.5|3452.5|3451.5|3468|3465.5|3432.5|3431.5|964566
1585645200000|2020-03-31 09:00:00|3453.5|3452|3452|3450.5|3463|3462|3439|3438|881029
1585648800000|2020-03-31 10:00:00|3451.5|3451|3452.5|3451|3455|3454|3396.5|3395|1776440
1585652400000|2020-03-31 11:00:00|3452|3450.5|3452.5|3452|3506|3504.5|3441.5|3440|2349892
1585656000000|2020-03-31 12:00:00|3452|3451.5|3491|3490|3495|3494.5|3410|3409|1843509
1585659600000|2020-03-31 13:00:00|3490.5|3489|3513|3507|3515|3513.5|3466|3465|1995850
1585663200000|2020-03-31 14:00:00|3512.5|3507.5|3501.5|3500.5|3520|3519.5|3488|3486.5|2976001
1585666800000|2020-03-31 15:00:00|3501|3500|3529.5|3512.5|3529.5|3520.5|3459|3458.5|2294257
1585724400000|2020-04-01 07:00:00|3371.5|3267.5|3391.5|3388.5|3425|3423|3320.5|3267.5|1982577
1585728000000|2020-04-01 08:00:00|3390.5|3389|3379|3377.5|3393|3391.5|3356.5|3355|1080991
1585731600000|2020-04-01 09:00:00|3378.5|3377|3444|3442|3455|3453.5|3378|3376|1015050
1585735200000|2020-04-01 10:00:00|3443.5|3441.5|3447|3446|3475|3474.5|3428.5|3427|926950
1585738800000|2020-04-01 11:00:00|3448|3446.5|3433|3432|3458.5|3457|3426.5|3425|967183
1585742400000|2020-04-01 12:00:00|3432.5|3432.5|3463|3462|3469.5|3469|3413|3412|1635873
1585746000000|2020-04-01 13:00:00|3463.5|3462.5|3502.5|3502|3530|3529|3462|3461.5|2938180
1585749600000|2020-04-01 14:00:00|3503.5|3501.5|3537.5|3537|3540|3539|3475|3473.5|3343032
1585753200000|2020-04-01 15:00:00|3538|3537.5|3515|3512.5|3597|3596|3510.5|3509|1876660
1585810800000|2020-04-02 07:00:00|3594|3591|3636.5|3633|3690|3687|3570|3567.5|2639612
1585814400000|2020-04-02 08:00:00|3635.5|3632|3625.5|3624.5|3665.5|3664.5|3613|3611.5|1345309
1585818000000|2020-04-02 09:00:00|3626|3625|3675|3674.5|3682.5|3681.5|3626|3625|1564104
1585821600000|2020-04-02 10:00:00|3675.5|3675|3665|3663.5|3698|3696.5|3649.5|3648.5|1209577
1585825200000|2020-04-02 11:00:00|3664.5|3662.5|3705.5|3703.5|3723.5|3722|3646.5|3646|2205098
1585828800000|2020-04-02 12:00:00|3706|3703|3698|3696.5|3740|3739|3661|3660.5|3627068
1585832400000|2020-04-02 13:00:00|3698.5|3697.5|3645|3636.5|3714.5|3714|3583.5|3580.5|2949908
1585836000000|2020-04-02 14:00:00|3646|3640|3747|3743|3787|3785|3636|3632.5|4022992
1585839600000|2020-04-02 15:00:00|3746.5|3742.5|3642|3625.5|3760|3758|3621|3620|1383541
1585897200000|2020-04-03 07:00:00|4522|3560|3520|3517.5|4522|3560|3451|3450|1716850
1585900800000|2020-04-03 08:00:00|3518.5|3517|3498.5|3497|3527|3524|3484.5|3483|1055104
1585904400000|2020-04-03 09:00:00|3499|3497.5|3503|3502|3527|3525.5|3497|3496.5|1253930
1585908000000|2020-04-03 10:00:00|3502.5|3502.5|3458|3457|3514|3512.5|3454|3453|812510
1585911600000|2020-04-03 11:00:00|3457.5|3456.5|3493.5|3491|3505.5|3503.5|3405|3403.5|1606898
1585915200000|2020-04-03 12:00:00|3494.5|3491.5|3416.5|3415|3498.5|3495.5|3411|3410|1658810
1585918800000|2020-04-03 13:00:00|3417|3415.5|3382|3380.5|3428.5|3427.5|3371|3370|1536616
1585922400000|2020-04-03 14:00:00|3387|3381|3373|3371.5|3396|3394|3327.5|3327|2132261
1585926000000|2020-04-03 15:00:00|3372.5|3370.5|3348.5|3345.5|3384|3383.5|3325.5|3325|1905787
1586156400000|2020-04-06 07:00:00|4528|2500|3399|3397|4528|3493|3393|2500|1232753
1586160000000|2020-04-06 08:00:00|3398|3396|3354|3352|3399.5|3398.5|3307|3305.5|959425
1586163600000|2020-04-06 09:00:00|3353.5|3352.5|3377|3375.5|3383|3382|3337.5|3335|663034
1586167200000|2020-04-06 10:00:00|3377.5|3376|3368|3367|3381.5|3380|3353|3352|346421
1586170800000|2020-04-06 11:00:00|3367.5|3366.5|3362.5|3361.5|3379|3378.5|3346|3345|514989
1586174400000|2020-04-06 12:00:00|3362|3361|3366.5|3366|3370|3369|3344|3343|1049931
1586178000000|2020-04-06 13:00:00|3367|3366.5|3353.5|3352.5|3377.5|3376|3314|3313.5|1555751
1586181600000|2020-04-06 14:00:00|3354|3353|3383.5|3382|3384|3382.5|3336|3335|1530171
1586185200000|2020-04-06 15:00:00|3384|3382.5|3380|3363.5|3384|3383.5|3361|3360|837744
1586242800000|2020-04-07 07:00:00|4522|2950|3468|3467|4522|3511.5|3427.5|2950|1193683
1586246400000|2020-04-07 08:00:00|3467.5|3466.5|3459|3457.5|3489|3487.5|3453|3452|3067381
1586250000000|2020-04-07 09:00:00|3459.5|3458|3465|3464|3489|3488|3459.5|3458|872175
1586253600000|2020-04-07 10:00:00|3464.5|3464.5|3449.5|3448|3490|3489|3438|3436|1090183
1586257200000|2020-04-07 11:00:00|3449|3449|3401.5|3400|3451|3449.5|3401.5|3400|714508
1586260800000|2020-04-07 12:00:00|3402|3400.5|3440.5|3439.5|3444|3443.5|3393|3392|1176648
1586264400000|2020-04-07 13:00:00|3440|3438.5|3463.5|3462|3478.5|3478|3421.5|3420.5|1080924
1586268000000|2020-04-07 14:00:00|3464.5|3462.5|3392.5|3389|3467.5|3467|3362.5|3361|1407497
1586271600000|2020-04-07 15:00:00|3392|3388.5|3428|3400|3430|3429.5|3387.5|3385|815088
1586329200000|2020-04-08 07:00:00|4522|3328.5|3320|3318.5|4522|3374.5|3304.5|3303|1211467
1586332800000|2020-04-08 08:00:00|3319|3320|3304.5|3303|3321.5|3320|3276.5|3276|2067711
1586336400000|2020-04-08 09:00:00|3305|3303.5|3327.5|3326|3332|3330|3291|3290|2158320
1586340000000|2020-04-08 10:00:00|3328.5|3326.5|3348|3347|3353|3352|3324.5|3323|1866061
1586343600000|2020-04-08 11:00:00|3348.5|3347.5|3349|3348|3359.5|3358|3332.5|3332|385658
1586347200000|2020-04-08 12:00:00|3348.5|3347|3352|3351|3358|3356.5|3340.5|3340|429764
1586350800000|2020-04-08 13:00:00|3352.5|3351.5|3314|3311.5|3362|3360.5|3311.5|3310|1240795
1586354400000|2020-04-08 14:00:00|3313.5|3312|3340|3339|3350|3349|3300.5|3300|1040920
1586358000000|2020-04-08 15:00:00|3339.5|3338.5|3364.5|3354.5|3366|3360.5|3331.5|3331|618355
1586415600000|2020-04-09 07:00:00|4522|3437.5|3438|3436.5|4522|3469.5|3417|1800|900189
1586419200000|2020-04-09 08:00:00|3437.5|3437|3396.5|3394.5|3439|3438|3386.5|3385.5|646803
1586422800000|2020-04-09 09:00:00|3396|3394|3371|3368.5|3413|3412|3361|3360|908927
1586426400000|2020-04-09 10:00:00|3370.5|3368|3383|3382|3393|3392|3364|3363|2007251
1586430000000|2020-04-09 11:00:00|3383.5|3381.5|3340|3338.5|3383.5|3383|3289|3285.5|1172232
1586433600000|2020-04-09 12:00:00|3340.5|3338|3359.5|3358.5|3379.5|3378|3326.5|3325|830582
1586437200000|2020-04-09 13:00:00|3359|3358|3422.5|3419.5|3434.5|3433|3351.5|3350|1366852
1586440800000|2020-04-09 14:00:00|3423.5|3420|3411|3409.5|3452|3449|3342|3340|2190746
1586444400000|2020-04-09 15:00:00|3409.5|3409|3373.5|3355.5|3415|3412.5|3339.5|3000|1830836
1586847600000|2020-04-14 07:00:00|3434.5|3429.5|3342.5|3340.5|3434.5|3430.5|3322.5|3321|1019406
1586851200000|2020-04-14 08:00:00|3342|3340|3297.5|3296.5|3345|3343.5|3292|3291.5|475683
1586854800000|2020-04-14 09:00:00|3298|3297|3307.5|3307|3333.5|3333|3294|3293|341480
1586858400000|2020-04-14 10:00:00|3308|3307.5|3308.5|3307.5|3323.5|3322.5|3300.5|3300|252048
1586862000000|2020-04-14 11:00:00|3309|3308|3311|3309.5|3330|3328.5|3305|3303.5|401043
1586865600000|2020-04-14 12:00:00|3310.5|3309|3321.5|3320|3337.5|3336.5|3289.5|3289|609351
1586869200000|2020-04-14 13:00:00|3322|3319.5|3361.5|3360|3373|3372|3316|3315.5|1676560
1586872800000|2020-04-14 14:00:00|3362|3360.5|3281.5|3281|3364.5|3363.5|3281|3280.5|1770820
1586876400000|2020-04-14 15:00:00|3282|3281.5|3275.5|3252|3292|3291|3246|3245.5|1114484
1586934000000|2020-04-15 07:00:00|3690|3279|3128.5|3127.5|3690|3279|3128.5|3127|1344855
1586937600000|2020-04-15 08:00:00|3128|3127|3123|3120.5|3129.5|3128.5|3071|3070|1698794
1586941200000|2020-04-15 09:00:00|3123.5|3121.5|3088|3087.5|3125|3124|3081|3080|1115286
1586944800000|2020-04-15 10:00:00|3088.5|3087|3087|3086|3109.5|3108.5|3082.5|3082|1548843
1586948400000|2020-04-15 11:00:00|3087.5|3086.5|3089.5|3088.5|3109.5|3108|3085.5|3085|534589
1586952000000|2020-04-15 12:00:00|3089|3088|3073|3071.5|3100|3099|3071|3070.5|901863
1586955600000|2020-04-15 13:00:00|3072.5|3072|3071|3070|3100|3099.5|3058.5|3057|2678536
1586959200000|2020-04-15 14:00:00|3070.5|3069.5|3040|3039|3071.5|3071|3032|3031|1357157
1586962800000|2020-04-15 15:00:00|3039.5|3038.5|3030|3017.5|3041|3040|2999|2998.5|1335450
1587020400000|2020-04-16 07:00:00|4522|3083|3065.5|3064|4522|3101|3015|2150|983809
1587024000000|2020-04-16 08:00:00|3066|3064.5|3052.5|3051.5|3076.5|3076|3046|3045|1205938
1587027600000|2020-04-16 09:00:00|3053|3052|3050.5|3050|3063.5|3062|3031|3030|840476
1587031200000|2020-04-16 10:00:00|3050|3049.5|3041|3040|3060.5|3060|3035.5|3035|598025
1587034800000|2020-04-16 11:00:00|3041.5|3041|3029|3028.5|3047|3046.5|3020.5|3020|392667
1587038400000|2020-04-16 12:00:00|3029.5|3029|3039.5|3039|3050.5|3049|3020|3019|468689
1587042000000|2020-04-16 13:00:00|3038.5|3037.5|2987|2985.5|3044|3043|2982.5|2982|1166701
1587045600000|2020-04-16 14:00:00|2986.5|2986|2988|2986.5|2997.5|2996.5|2967.5|2966|1917254
1587049200000|2020-04-16 15:00:00|2988.5|2987|3017|3007|3026.5|3025.5|2983.5|2982|1955376
1587106800000|2020-04-17 07:00:00|4522|2918|3081.5|3080.5|4522|3088|3043|2918|1165719
1587110400000|2020-04-17 08:00:00|3081|3081|3089.5|3088|3111|3109.5|3072.5|3071.5|533730
1587114000000|2020-04-17 09:00:00|3088.5|3088.5|3144|3142|3169.5|3168.5|3088.5|3087.5|2349190
1587117600000|2020-04-17 10:00:00|3143|3143.5|3139|3138|3151.5|3150|3122|3120|852069
1587121200000|2020-04-17 11:00:00|3138.5|3138.5|3145|3144.5|3150.5|3150|3125|3124|493506
1587124800000|2020-04-17 12:00:00|3144.5|3143.5|3112|3111|3150|3149.5|3100|3099.5|691049
1587128400000|2020-04-17 13:00:00|3112.5|3111.5|3112|3110.5|3125|3124.5|3089.5|3089|1336103
1587132000000|2020-04-17 14:00:00|3111.5|3111|3096.5|3095.5|3124|3123|3068.5|3068|1205933
1587135600000|2020-04-17 15:00:00|3096|3095|3113.5|3104|3117|3116.5|3093|3092|730394
1587366000000|2020-04-20 07:00:00|4522|2480|3080.5|3079|4522|3083.5|3022|2480|1221092
1587369600000|2020-04-20 08:00:00|3080|3078.5|3053.5|3052.5|3083|3082|3044.5|3043|676460
1587373200000|2020-04-20 09:00:00|3054|3053|3041|3040.5|3065|3057|3041|3040.5|766347
1587376800000|2020-04-20 10:00:00|3041.5|3040|3003.5|3003|3041.5|3040.5|2997|2996|1028156
1587380400000|2020-04-20 11:00:00|3004|3002.5|2975.5|2975|3011.5|3010|2973.5|2973|1038696
1587384000000|2020-04-20 12:00:00|2976|2975.5|2998|2997.5|3005|3003.5|2976|2975|569870
1587387600000|2020-04-20 13:00:00|2998.5|2998|3061.5|3059.5|3069|3067.5|2984.5|2983.5|1147312
1587391200000|2020-04-20 14:00:00|3060|3059|3084.5|3083.5|3095|3094|3032|3031|1090513
1587394800000|2020-04-20 15:00:00|3083.5|3083|3088.5|3075.5|3095.5|3093.5|3055|3054.5|871073
1587452400000|2020-04-21 07:00:00|4522|2988|2938.5|2936.5|4522|3003.5|2920|2919|1626585
1587456000000|2020-04-21 08:00:00|2938|2937|2982.5|2980.5|2995.5|2994.5|2937.5|2935.5|621444
1587459600000|2020-04-21 09:00:00|2983|2981.5|2965|2962.5|2985|2984.5|2931|2930|993100
1587463200000|2020-04-21 10:00:00|2964.5|2962|2980.5|2979.5|3040|2999|2943.5|2942.5|864505
1587466800000|2020-04-21 11:00:00|2981|2980|2962.5|2962|3000|2998.5|2960.5|2960|920257
1587470400000|2020-04-21 12:00:00|2962|2961.5|2960|2959.5|2979|2978|2945.5|2944.5|836368
1587474000000|2020-04-21 13:00:00|2960.5|2960|3006.5|3005|3020|3019|2954.5|2953.5|1928833
1587477600000|2020-04-21 14:00:00|3007|3004.5|3015|3014.5|3035|3033|2970.5|2970|1341217
1587481200000|2020-04-21 15:00:00|3014.5|3013.5|2983.5|2974|3016|3015|2974.5|2964|990861
1587538800000|2020-04-22 07:00:00|4522|2810|2999.5|2998.5|4522|3009|2936|2810|776588
1587542400000|2020-04-22 08:00:00|3000|2999|3041.5|3040|3045|3044|2992.5|2991|440255
1587546000000|2020-04-22 09:00:00|3042|3041.5|3072|3071|3078|3077|3021.5|3021|750016
1587549600000|2020-04-22 10:00:00|3071.5|3071.5|3056.5|3055|3083|3082|3043|3041.5|633735
1587553200000|2020-04-22 11:00:00|3056|3055.5|3056|3055|3061.5|3060.5|3040|3039|357921
1587556800000|2020-04-22 12:00:00|3055.5|3054.5|3103|3101.5|3114|3113|3049.5|3048|765276
1587560400000|2020-04-22 13:00:00|3103.5|3102|3113|3111.5|3160.5|3160|3088|3087|1764914
1587564000000|2020-04-22 14:00:00|3113.5|3112|3149|3148.5|3153|3152.5|3099|3097.5|1534253
1587567600000|2020-04-22 15:00:00|3148.5|3148|3141|3132.5|3151.5|3150.5|3110.5|3110|979549
1587625200000|2020-04-23 07:00:00|3186.5|3181.5|3174.5|3172.5|3212|3210.5|3161.5|3161|719137
1587628800000|2020-04-23 08:00:00|3174|3171.5|3197.5|3196.5|3205|3204.5|3165|3164|379764
1587632400000|2020-04-23 09:00:00|3197|3196|3217.5|3216|3223|3222.5|3194|3192.5|555496
1587636000000|2020-04-23 10:00:00|3217|3216.5|3188.5|3188|3224|3223.5|3178|3177|677411
1587639600000|2020-04-23 11:00:00|3189|3188.5|3200|3199.5|3207|3206|3185|3184|539961
1587643200000|2020-04-23 12:00:00|3199.5|3199|3207.5|3206|3210|3209|3185.5|3185|455906
1587646800000|2020-04-23 13:00:00|3208|3206.5|3231.5|3230|3247|3246|3196|3195|957608
1587650400000|2020-04-23 14:00:00|3231|3229.5|3276.5|3275|3319.5|3318.5|3230|3229.5|2002038
1587654000000|2020-04-23 15:00:00|3276|3275.5|3312.5|3207.5|3312.5|3285.5|3258|3207.5|813379
1587711600000|2020-04-24 07:00:00|3194.5|3191.5|3171.5|3170.5|3229.5|3227.5|3162.5|3160.5|519521
1587715200000|2020-04-24 08:00:00|3172|3171|3163.5|3162.5|3172|3171|3134|3132.5|389358
1587718800000|2020-04-24 09:00:00|3164|3163|3202.5|3201|3211|3210|3162.5|3161.5|543426
1587722400000|2020-04-24 10:00:00|3202|3201.5|3247|3245.5|3247|3246|3197|3196|292531
1587726000000|2020-04-24 11:00:00|3247.5|3246|3216|3215|3253.5|3252|3214|3213|320129
1587729600000|2020-04-24 12:00:00|3216.5|3215.5|3263.5|3263|3268.5|3268|3216|3215|587276
1587733200000|2020-04-24 13:00:00|3264|3263.5|3217|3214.5|3272.5|3272|3212|3211|738378
1587736800000|2020-04-24 14:00:00|3218|3215.5|3204|3203|3225|3223.5|3181|3180.5|987215
1587740400000|2020-04-24 15:00:00|3203.5|3203.5|3308.5|3154|3308.5|3207|3176|3154|726571
1587970800000|2020-04-27 07:00:00|3720|3162|3199.5|3198.5|3720|3233|3184|3162|664118
1587974400000|2020-04-27 08:00:00|3199|3198|3178|3177|3200|3199|3158|3157|456415
1587978000000|2020-04-27 09:00:00|3178.5|3177.5|3192|3191|3196|3195|3161|3160|325824
1587981600000|2020-04-27 10:00:00|3192.5|3191.5|3173|3172.5|3192.5|3191.5|3170|3169|278006
1587985200000|2020-04-27 11:00:00|3172.5|3172|3169|3167|3189|3188|3163|3162|266709
1587988800000|2020-04-27 12:00:00|3169.5|3167.5|3168|3167|3203.5|3202.5|3164.5|3164|321029
1587992400000|2020-04-27 13:00:00|3167.5|3166.5|3159|3157.5|3167.5|3166.5|3129|3128|609367
1587996000000|2020-04-27 14:00:00|3159.5|3158|3193|3191.5|3204.5|3203.5|3144.5|3144|616815
1587999600000|2020-04-27 15:00:00|3192.5|3192|3272|3184.5|3272|3216.5|3185.5|3184.5|477200
1588057200000|2020-04-28 07:00:00|3224.5|3220.5|3213.5|3212|3225|3222|3176.5|3171|919480
1588060800000|2020-04-28 08:00:00|3214|3212.5|3213.5|3212.5|3223|3221.5|3190|3189.5|274850
1588064400000|2020-04-28 09:00:00|3214|3213|3299|3297.5|3299|3298.5|3212.5|3212|677428
1588068000000|2020-04-28 10:00:00|3299.5|3298|3281.5|3280|3300.5|3300|3275|3273.5|387735
1588071600000|2020-04-28 11:00:00|3281|3279.5|3265.5|3264.5|3281|3280|3250.5|3250|267923
1588075200000|2020-04-28 12:00:00|3266|3265|3284.5|3284|3290|3289|3266|3265|318005
1588078800000|2020-04-28 13:00:00|3284|3283.5|3271.5|3269|3291|3290.5|3254|3253|707474
1588082400000|2020-04-28 14:00:00|3272.5|3269.5|3217.5|3216|3293.5|3293|3215.5|3215|662082
1588086000000|2020-04-28 15:00:00|3218|3215.5|3364|3197.5|3364|3288|3217.5|3197.5|486573
1588143600000|2020-04-29 07:00:00|3389.5|3350.5|3351.5|3350|3399|3395.5|3323|3321|954164
1588147200000|2020-04-29 08:00:00|3351|3349.5|3367.5|3366|3368|3367|3310|3308.5|1274856
1588150800000|2020-04-29 09:00:00|3367|3366.5|3353|3352|3377|3375.5|3342|3341|959039
1588154400000|2020-04-29 10:00:00|3353.5|3352.5|3333.5|3332.5|3356|3355|3326|3325.5|454624
1588158000000|2020-04-29 11:00:00|3334|3333|3308|3307|3346.5|3345|3304|3303.5|467006
1588161600000|2020-04-29 12:00:00|3308.5|3307.5|3385.5|3384.5|3394|3393|3308.5|3307.5|785708
1588165200000|2020-04-29 13:00:00|3385|3384|3386.5|3385|3394|3392.5|3352.5|3351.5|1258001
1588168800000|2020-04-29 14:00:00|3386|3384.5|3402|3401.5|3409|3408|3370.5|3370|863113
1588172400000|2020-04-29 15:00:00|3402.5|3402|3479|3326.5|3479|3413.5|3394.5|3272.5|837417
1588230000000|2020-04-30 07:00:00|3415.5|3413|3342.5|3340|3460|3457|3328|3325.5|1907145
1588233600000|2020-04-30 08:00:00|3342|3339|3402.5|3401.5|3418|3415.5|3339|3338|996294
1588237200000|2020-04-30 09:00:00|3403|3402|3403|3402|3425|3424|3368|3366.5|731804
1588240800000|2020-04-30 10:00:00|3403.5|3402.5|3347.5|3346.5|3410|3409|3341.5|3341|500896
1588244400000|2020-04-30 11:00:00|3347|3347|3297.5|3296.5|3354|3353.5|3297|3296|767520
1588248000000|2020-04-30 12:00:00|3298.5|3296|3284|3282.5|3332|3330.5|3264|3262|889282
1588251600000|2020-04-30 13:00:00|3284.5|3283|3321|3319|3322|3320.5|3248|3247.5|1197116
1588255200000|2020-04-30 14:00:00|3320.5|3320.5|3278.5|3277.5|3323|3320.5|3268|3267.5|1620741
1588258800000|2020-04-30 15:00:00|3279|3278|3373.5|3197.5|3373.5|3292.5|3263|3197.5|1309481
1588575600000|2020-05-04 07:00:00|3086.5|3046.5|3081.5|3081|3132|3129|3049.5|3040|2655339
1588579200000|2020-05-04 08:00:00|3082|3080.5|3050.5|3050|3091.5|3090|3048|3047|1468156
1588582800000|2020-05-04 09:00:00|3051|3050.5|3057.5|3056.5|3059.5|3059|3020|3019|1180962
1588586400000|2020-05-04 10:00:00|3057|3057|3036.5|3035.5|3059|3058|3028|3027.5|1097406
1588590000000|2020-05-04 11:00:00|3036|3036|3053|3052|3064|3063.5|3027|3026|700711
1588593600000|2020-05-04 12:00:00|3052.5|3051.5|3044.5|3044|3091|3090|3037.5|3037|864329
1588597200000|2020-05-04 13:00:00|3044|3043.5|3063|3061.5|3076|3075|3026|3025.5|1332700
1588600800000|2020-05-04 14:00:00|3062|3062|3038.5|3038|3082|3081.5|3033.5|3033|2307208
1588604400000|2020-05-04 15:00:00|3039|3038.5|3072.5|3022.5|3072.5|3058|3025|3011|1380883
1588662000000|2020-05-05 07:00:00|3288.5|3280|3247.5|3245.5|3292|3289|3202|3200|2073954
1588665600000|2020-05-05 08:00:00|3246.5|3245|3211.5|3210|3262|3260.5|3205|3204|1353813
1588669200000|2020-05-05 09:00:00|3212|3210.5|3223.5|3221.5|3239|3237.5|3208|3206.5|1371824
1588672800000|2020-05-05 10:00:00|3223|3221|3241.5|3240.5|3243|3242|3190|3189|899237
1588676400000|2020-05-05 11:00:00|3242|3241|3235|3234|3252.5|3251.5|3224|3223|590572
1588680000000|2020-05-05 12:00:00|3234.5|3233.5|3254|3253|3263.5|3263|3230|3229|894740
1588683600000|2020-05-05 13:00:00|3253.5|3252.5|3311.5|3310|3339.5|3339|3253.5|3252.5|1855864
1588687200000|2020-05-05 14:00:00|3311|3309.5|3285|3284.5|3333|3332|3243.5|3242.5|1617808
1588690800000|2020-05-05 15:00:00|3284.5|3284|3292|3285.5|3297.5|3296.5|3280|3276|1029603
1588748400000|2020-05-06 07:00:00|4522|3265|3218.5|3217.5|4522|3296.5|3218.5|3217.5|919074
1588752000000|2020-05-06 08:00:00|3219|3218|3251.5|3251|3268.5|3267.5|3214|3213|843775
1588755600000|2020-05-06 09:00:00|3252|3251.5|3264|3262.5|3283|3282|3244.5|3243.5|536102
1588759200000|2020-05-06 10:00:00|3264.5|3261.5|3265|3264.5|3275.5|3275|3247|3246|326446
1588762800000|2020-05-06 11:00:00|3265.5|3265|3264|3263|3273|3272.5|3251|3250|1276357
1588766400000|2020-05-06 12:00:00|3263.5|3262.5|3239|3238.5|3269|3268|3234|3233|664108
1588770000000|2020-05-06 13:00:00|3239.5|3239|3193.5|3192|3255|3254|3188.5|3187|905190
1588773600000|2020-05-06 14:00:00|3193|3191.5|3198|3197.5|3225.5|3224.5|3165|3163.5|1518351
1588777200000|2020-05-06 15:00:00|3198.5|3198|3167.5|3155.5|3209|3208.5|3156.5|3155.5|1087768
1588834800000|2020-05-07 07:00:00|3223.5|3217.5|3232|3230.5|3255|3252.5|3206|3203|635345
1588838400000|2020-05-07 08:00:00|3232.5|3231|3247.5|3246|3252|3250|3216.5|3215|723347
1588842000000|2020-05-07 09:00:00|3248|3246.5|3289|3288.5|3307|3306.5|3243|3242|849013
1588845600000|2020-05-07 10:00:00|3290|3289|3279|3278|3294|3293|3261.5|3261|682286
1588849200000|2020-05-07 11:00:00|3278.5|3277.5|3303|3302.5|3309.5|3308.5|3272.5|3270.5|577877
1588852800000|2020-05-07 12:00:00|3303.5|3302|3292|3291|3305.5|3304|3276.5|3276|497375
1588856400000|2020-05-07 13:00:00|3291.5|3290.5|3296.5|3295|3308.5|3308|3263.5|3263|920825
1588860000000|2020-05-07 14:00:00|3295.5|3294.5|3272|3271|3297|3296.5|3262.5|3261.5|1301557
1588863600000|2020-05-07 15:00:00|3272.5|3271.5|3292.5|3283|3295.5|3294.5|3270.5|3270|814965
1588921200000|2020-05-08 07:00:00|3291.5|3290.5|3299.5|3298.5|3320.5|3319|3287.5|3287|511666
1588924800000|2020-05-08 08:00:00|3299|3298|3287|3286|3309.5|3308.5|3278|3277|520041
1588928400000|2020-05-08 09:00:00|3286.5|3286.5|3298|3297|3304|3302.5|3283.5|3282.5|531956
1588932000000|2020-05-08 10:00:00|3297.5|3296.5|3282.5|3281.5|3298.5|3297.5|3281|3280|204726
1588935600000|2020-05-08 11:00:00|3282|3281|3280.5|3279|3283.5|3283|3272.5|3272|195234
1588939200000|2020-05-08 12:00:00|3281|3279.5|3277|3276|3287|3286|3263|3262|394659
1588942800000|2020-05-08 13:00:00|3276.5|3275.5|3271.5|3270.5|3287|3286|3253|3252|427261
1588946400000|2020-05-08 14:00:00|3272.5|3271|3279|3278|3293|3292|3266|3265|576429
1588950000000|2020-05-08 15:00:00|3278.5|3278.5|3301|3290|3301|3293|3276|3275|233397
1589180400000|2020-05-11 07:00:00|4522|3072|3313|3311.5|4522|3351|3306.5|3072|446956
1589184000000|2020-05-11 08:00:00|3313.5|3312|3274.5|3274|3314.5|3313|3264|3263|317499
1589187600000|2020-05-11 09:00:00|3274|3273|3268|3267|3275.5|3274.5|3247.5|3246.5|302909
1589191200000|2020-05-11 10:00:00|3267.5|3266.5|3247.5|3246.5|3273|3272|3236|3235.5|404549
1589194800000|2020-05-11 11:00:00|3248|3247|3235|3233.5|3262|3261|3232.5|3231.5|283873
1589198400000|2020-05-11 12:00:00|3234.5|3233|3236|3235|3278.5|3277|3227|3226|524838
1589202000000|2020-05-11 13:00:00|3236.5|3235.5|3241|3239|3272.5|3271.5|3235|3234.5|422786
1589205600000|2020-05-11 14:00:00|3240.5|3238.5|3236.5|3235.5|3259.5|3258|3231.5|3231|531473
1589209200000|2020-05-11 15:00:00|3236|3236|3242|3234.5|3243.5|3243|3229.5|3224.5|347977
1589266800000|2020-05-12 07:00:00|3207|3203.5|3223|3222|3245|3244|3196|3193|544901
1589270400000|2020-05-12 08:00:00|3222.5|3221.5|3233.5|3232.5|3239.5|3239|3219.5|3218|225033
1589274000000|2020-05-12 09:00:00|3234|3233|3254.5|3254|3254.5|3254|3227.5|3227|293103
1589277600000|2020-05-12 10:00:00|3254|3253.5|3271|3270|3287|3286.5|3248|3247|332597
1589281200000|2020-05-12 11:00:00|3271.5|3270.5|3260.5|3260|3277.5|3276.5|3250.5|3250|207511
1589284800000|2020-05-12 12:00:00|3261|3260.5|3240.5|3239.5|3262.5|3262|3236.5|3236|352541
1589288400000|2020-05-12 13:00:00|3240|3239|3231|3230|3263|3262|3219|3218|460931
1589292000000|2020-05-12 14:00:00|3231.5|3230.5|3237|3236|3253|3251.5|3224|3222.5|721887
1589295600000|2020-05-12 15:00:00|3237.5|3236.5|3256|3242.5|3256|3254|3230|3229.5|422592
1589353200000|2020-05-13 07:00:00|3215|3206.5|3158|3157|3215|3210.5|3144.5|3143.5|719772
1589356800000|2020-05-13 08:00:00|3158.5|3157.5|3161|3160|3185.5|3184.5|3142|3141|371182
1589360400000|2020-05-13 09:00:00|3161.5|3160.5|3179|3178|3189.5|3188.5|3150.5|3150|536132
1589364000000|2020-05-13 10:00:00|3178.5|3178.5|3183.5|3183|3196|3195|3177|3175.5|326663
1589367600000|2020-05-13 11:00:00|3183|3182.5|3184|3183|3194|3193|3173|3172|301845
1589371200000|2020-05-13 12:00:00|3184.5|3183.5|3175|3174|3188|3187|3168.5|3167.5|228173
1589374800000|2020-05-13 13:00:00|3174.5|3173.5|3141.5|3139|3178.5|3177.5|3128.5|3127.5|850479
1589378400000|2020-05-13 14:00:00|3141|3138|3119.5|3118.5|3150|3149.5|3117|3116|1014947
1589382000000|2020-05-13 15:00:00|3119|3118|3117|3110.5|3134.5|3133.5|3101.5|3100.5|783074
1589439600000|2020-05-14 07:00:00|3081|3079|3062.5|3061.5|3099.5|3098.5|3041|3039|966944
1589443200000|2020-05-14 08:00:00|3063.5|3062|3055.5|3054.5|3066|3065.5|3031|3030|898566
1589446800000|2020-05-14 09:00:00|3054|3053|3070|3069.5|3071|3070|3044.5|3044|522504
1589450400000|2020-05-14 10:00:00|3070.5|3070|3030.5|3030|3071|3070|3014.5|3014|750989
1589454000000|2020-05-14 11:00:00|3031|3030.5|3004|3003.5|3038|3036.5|2997.5|2997|1051912
1589457600000|2020-05-14 12:00:00|3003.5|3003|3006|3005|3006.5|3006|2979.5|2979|1025087
1589461200000|2020-05-14 13:00:00|3005.5|3004.5|2977|2976.5|3025|3024.5|2972|2971|1051587
1589464800000|2020-05-14 14:00:00|2977.5|2976|3047|3045.5|3064.5|3063|2968.5|2967.5|1988628
1589468400000|2020-05-14 15:00:00|3046.5|3046|3065.5|3055|3092|3091.5|3046.5|3046|1419614
1589439600000|2020-05-14 07:00:00|3081|3079|3062.5|3061.5|3099.5|3098.5|3041|3039|966944
1589443200000|2020-05-14 08:00:00|3063.5|3062|3055.5|3054.5|3066|3065.5|3031|3030|898566
1589446800000|2020-05-14 09:00:00|3054|3053|3070|3069.5|3071|3070|3044.5|3044|522504
1589450400000|2020-05-14 10:00:00|3070.5|3070|3030.5|3030|3071|3070|3014.5|3014|750989
1589454000000|2020-05-14 11:00:00|3031|3030.5|3004|3003.5|3038|3036.5|2997.5|2997|1051912
1589457600000|2020-05-14 12:00:00|3003.5|3003|3006|3005|3006.5|3006|2979.5|2979|1025087
1589461200000|2020-05-14 13:00:00|3005.5|3004.5|2977|2976.5|3025|3024.5|2972|2971|1051587
1589464800000|2020-05-14 14:00:00|2977.5|2976|3047|3045.5|3064.5|3063|2968.5|2967.5|1988628
1589468400000|2020-05-14 15:00:00|3046.5|3046|3065.5|3055|3092|3091.5|3046.5|3046|1419614
1589526000000|2020-05-15 07:00:00|3146|3140|3152.5|3151|3179.5|3170|3106.5|3105|947966
1589529600000|2020-05-15 08:00:00|3152|3151.5|3150|3149.5|3166.5|3166|3133|3132|555536
1589533200000|2020-05-15 09:00:00|3150.5|3150|3133|3132.5|3161.5|3161|3128|3127|903655
1589536800000|2020-05-15 10:00:00|3133.5|3132|3085.5|3085|3139|3138.5|3084|3083|586119
1589540400000|2020-05-15 11:00:00|3086|3085.5|3081|3080|3100|3099|3066.5|3065|541810
1589544000000|2020-05-15 12:00:00|3080.5|3079.5|3109|3108.5|3115|3114.5|3064.5|3064|409908
1589547600000|2020-05-15 13:00:00|3109.5|3109|3108|3106.5|3127|3125.5|3078|3077.5|1114311
1589551200000|2020-05-15 14:00:00|3108.5|3107|3090.5|3089.5|3149|3148|3089.5|3088.5|1240201
1589554800000|2020-05-15 15:00:00|3090|3090|3082|3072|3091.5|3090.5|3057|3056.5|896846
1589785200000|2020-05-18 07:00:00|4522|3202|3271|3270.5|4522|3270.5|3198.5|3192.5|1789101
1589788800000|2020-05-18 08:00:00|3272|3271|3221|3220.5|3282|3281.5|3215|3214|914883
1589792400000|2020-05-18 09:00:00|3221.5|3221|3246|3245|3258.5|3257.5|3208.5|3207.5|630356
1589796000000|2020-05-18 10:00:00|3246.5|3245.5|3267|3266|3275|3274|3244.5|3244|662972
1589799600000|2020-05-18 11:00:00|3268|3266.5|3312.5|3312|3325|3324.5|3266|3265.5|1167837
1589803200000|2020-05-18 12:00:00|3312|3311.5|3306|3305|3324|3323.5|3295|3293.5|964456
1589806800000|2020-05-18 13:00:00|3305.5|3304.5|3311.5|3310.5|3325|3324.5|3302.5|3302|1066406
1589810400000|2020-05-18 14:00:00|3312|3311|3300.5|3300|3314|3313.5|3290|3289.5|1462247
1589814000000|2020-05-18 15:00:00|3301|3299.5|3327.5|3320|3333.5|3332.5|3299|3298.5|1134687
1589871600000|2020-05-19 07:00:00|4522|3292.5|3304|3303.5|4522|3343.5|3263|3261|1727347
1589875200000|2020-05-19 08:00:00|3304.5|3304|3324.5|3323.5|3337|3336.5|3293.5|3292|851719
1589878800000|2020-05-19 09:00:00|3324|3323|3279.5|3278.5|3332|3331.5|3278.5|3278|744144
1589882400000|2020-05-19 10:00:00|3280|3279|3281.5|3280.5|3289|3288|3263.5|3263|622652
1589886000000|2020-05-19 11:00:00|3282|3281|3294.5|3293.5|3316|3315.5|3280|3279|516534
1589889600000|2020-05-19 12:00:00|3295|3294|3309.5|3308|3319.5|3319|3285.5|3285|619546
1589893200000|2020-05-19 13:00:00|3310|3308.5|3277|3276|3320.5|3319.5|3255.5|3255|1436933
1589896800000|2020-05-19 14:00:00|3276.5|3275.5|3272.5|3271.5|3282.5|3282|3236.5|3235.5|1109098
1589900400000|2020-05-19 15:00:00|3273|3271|3293|3285.5|3295.5|3295|3270.5|3270|940004
1589958000000|2020-05-20 07:00:00|3264|3261|3247.5|3246.5|3291|3290|3227|3225.5|692922
1589961600000|2020-05-20 08:00:00|3247|3246|3275|3274|3297|3296|3243.5|3242.5|1328419
1589965200000|2020-05-20 09:00:00|3274.5|3274.5|3292.5|3291|3297.5|3296.5|3262.5|3261.5|534137
1589968800000|2020-05-20 10:00:00|3292|3291.5|3275.5|3274.5|3299|3298|3269.5|3268.5|966168
1589972400000|2020-05-20 11:00:00|3275|3274|3284|3283.5|3284.5|3284|3265.5|3265|397982
1589976000000|2020-05-20 12:00:00|3284.5|3283|3313.5|3313|3317.5|3317|3280|3279|539722
1589979600000|2020-05-20 13:00:00|3314|3313.5|3332.5|3331.5|3341.5|3341|3314|3313.5|1329071
1589983200000|2020-05-20 14:00:00|3333|3332|3355.5|3355|3361.5|3361|3328.5|3327|1584242
1589986800000|2020-05-20 15:00:00|3356|3355.5|3359|3348.5|3362|3361.5|3337.5|3336.5|908269
1590044400000|2020-05-21 07:00:00|3311.5|3304|3312.5|3312|3329|3328.5|3281|3280|666020
1590048000000|2020-05-21 08:00:00|3313|3311.5|3304|3303.5|3320|3319|3288|3287|346730
1590051600000|2020-05-21 09:00:00|3304.5|3304|3289|3288.5|3317|3316.5|3287.5|3287|567366
1590055200000|2020-05-21 10:00:00|3289.5|3289|3287|3286.5|3290|3289.5|3275|3274.5|317054
1590058800000|2020-05-21 11:00:00|3287.5|3287|3292.5|3291.5|3303.5|3303|3283.5|3283|312216
1590062400000|2020-05-21 12:00:00|3292|3291|3299|3298.5|3311.5|3311|3287.5|3287|433182
1590066000000|2020-05-21 13:00:00|3298.5|3298|3315|3314|3334.5|3333.5|3291|3290|608927
1590069600000|2020-05-21 14:00:00|3315.5|3314.5|3283.5|3283|3325|3324.5|3276.5|3276|866776
1590073200000|2020-05-21 15:00:00|3283|3282.5|3261.5|3259.5|3283|3282.5|3244.5|3243.5|667942
1590130800000|2020-05-22 07:00:00|3219|3215.5|3219.5|3219|3233|3232|3189|3187.5|1087483
1590134400000|2020-05-22 08:00:00|3220|3219.5|3272.5|3272|3275|3274.5|3212|3211.5|614089
1590138000000|2020-05-22 09:00:00|3272|3271.5|3274|3273.5|3301.5|3301|3266|3265.5|905304
1590141600000|2020-05-22 10:00:00|3274.5|3274|3267|3266|3289|3288.5|3257.5|3256.5|463508
1590145200000|2020-05-22 11:00:00|3267.5|3266.5|3292|3291.5|3293|3292.5|3267|3266.5|330212
1590148800000|2020-05-22 12:00:00|3291.5|3291|3311.5|3310.5|3316.5|3316|3291.5|3290.5|584651
1590152400000|2020-05-22 13:00:00|3312|3311|3280.5|3280|3327|3326|3272.5|3271.5|771892
1590156000000|2020-05-22 14:00:00|3281|3280.5|3276|3275.5|3288|3287|3245.5|3245|864186
1590159600000|2020-05-22 15:00:00|3275.5|3275|3280|3271.5|3289|3288.5|3268.5|3267.5|536299
1590390000000|2020-05-25 07:00:00|3310|3302.5|3285|3284.5|3310|3305.5|3269.5|3268|390625
1590393600000|2020-05-25 08:00:00|3285.5|3285|3298|3297|3319|3318|3274|3273|456771
1590397200000|2020-05-25 09:00:00|3298.5|3297.5|3313.5|3313|3317|3315.5|3298|3296.5|307231
1590400800000|2020-05-25 10:00:00|3313|3312.5|3298|3297|3314.5|3313.5|3283|3282.5|346886
1590404400000|2020-05-25 11:00:00|3298.5|3297.5|3290.5|3289.5|3299.5|3299|3282.5|3282|329483
1590408000000|2020-05-25 12:00:00|3291|3290|3307.5|3306.5|3310.5|3309.5|3289|3288|352778
1590411600000|2020-05-25 13:00:00|3308|3307|3309|3307.5|3316|3315.5|3301.5|3300.5|160710
1590415200000|2020-05-25 14:00:00|3308.5|3308|3321.5|3320.5|3322|3321.5|3302.5|3301.5|331696
1590418800000|2020-05-25 15:00:00|3321|3321|3330|3316|3335.5|3328.5|3316.5|3311.5|281459
1590476400000|2020-05-26 07:00:00|4522|3288|3389|3388.5|4522|3395|3352|3288|1119443
1590480000000|2020-05-26 08:00:00|3388.5|3388|3361.5|3361|3389|3388|3352|3351.5|699228
1590483600000|2020-05-26 09:00:00|3362|3361.5|3343.5|3342.5|3367.5|3366.5|3334.5|3334|537115
1590487200000|2020-05-26 10:00:00|3343|3343|3324|3323|3346.5|3345.5|3322.5|3322|553094
1590490800000|2020-05-26 11:00:00|3323.5|3323.5|3337|3336|3337.5|3337|3317|3316|361830
1590494400000|2020-05-26 12:00:00|3337.5|3336.5|3346|3345|3356.5|3355.5|3325|3324|343094
1590498000000|2020-05-26 13:00:00|3346.5|3345.5|3345.5|3344.5|3360.5|3360|3337|3336|536835
1590501600000|2020-05-26 14:00:00|3345|3344|3347|3346.5|3364.5|3364|3333|3332|1014811
1590505200000|2020-05-26 15:00:00|3347.5|3347|3368|3348|3368|3356.5|3343.5|3342.5|532328
1590562800000|2020-05-27 07:00:00|3432.5|3340|3383.5|3382.5|4522|3391.5|3350.5|3340|1039708
1590566400000|2020-05-27 08:00:00|3383|3382|3397.5|3396.5|3405|3404.5|3382|3381.5|978182
1590570000000|2020-05-27 09:00:00|3398|3397|3437.5|3437|3440.5|3439.5|3386|3385|931731
1590573600000|2020-05-27 10:00:00|3438|3436.5|3419|3418|3442.5|3442|3405.5|3405|619033
1590577200000|2020-05-27 11:00:00|3419.5|3418.5|3415|3414.5|3436.5|3436|3410.5|3410|656160
1590580800000|2020-05-27 12:00:00|3415.5|3415|3424.5|3424|3435|3434.5|3407.5|3406|1102473
1590584400000|2020-05-27 13:00:00|3424|3423.5|3398.5|3397.5|3448|3447.5|3392.5|3391.5|1582248
1590588000000|2020-05-27 14:00:00|3398|3398|3384|3383|3424|3423.5|3360|3359|1594407
1590591600000|2020-05-27 15:00:00|3384.5|3383.5|3388.5|3374|3405|3404.5|3367|3366|906281
1590649200000|2020-05-28 07:00:00|3409|3407.5|3415.5|3414.5|3431.5|3431|3387|3386.5|924833
1590652800000|2020-05-28 08:00:00|3416|3414|3419.5|3418.5|3429.5|3429|3402.5|3402|768051
1590656400000|2020-05-28 09:00:00|3420|3419|3411.5|3410.5|3432|3431.5|3398.5|3398|738196
1590660000000|2020-05-28 10:00:00|3411|3410|3436|3435.5|3449.5|3449|3407|3406|524032
1590663600000|2020-05-28 11:00:00|3436.5|3435|3435.5|3434.5|3444|3443|3431|3430.5|306678
1590667200000|2020-05-28 12:00:00|3436|3435|3447.5|3446|3451|3450.5|3426|3425.5|1271569
1590670800000|2020-05-28 13:00:00|3447|3445.5|3445.5|3444|3459|3458.5|3410.5|3410|2294292
1590674400000|2020-05-28 14:00:00|3446|3444.5|3439.5|3439|3455|3454.5|3416.5|3416|1149308
1590678000000|2020-05-28 15:00:00|3440|3439.5|3445|3436|3448.5|3448|3427|3426.5|889758
1590735600000|2020-05-29 07:00:00|3406.5|3400.5|3398|3397|3417|3416.5|3377.5|3375.5|1268176
1590739200000|2020-05-29 08:00:00|3397.5|3396.5|3378|3377|3402|3401.5|3359.5|3359|714303
1590742800000|2020-05-29 09:00:00|3378.5|3377.5|3377|3376.5|3382|3381|3346|3345.5|1510154
1590746400000|2020-05-29 10:00:00|3376.5|3376|3375.5|3374.5|3391|3390|3365.5|3365|487303
1590750000000|2020-05-29 11:00:00|3376|3375|3391.5|3390.5|3402|3401|3371.5|3371|518671
1590753600000|2020-05-29 12:00:00|3391|3390|3390|3389.5|3413|3412|3385.5|3385|1090336
1590757200000|2020-05-29 13:00:00|3389.5|3389|3368.5|3366.5|3395.5|3395|3359.5|3358.5|1060297
1590760800000|2020-05-29 14:00:00|3369|3367|3347|3346|3384.5|3383|3343.5|3343|1440539
1590764400000|2020-05-29 15:00:00|3348|3346.5|3359|3358|3366|3365|3348|3346|730891
1590994800000|2020-06-01 07:00:00|3446.5|3427.5|3432.5|3431.5|3450|3447.5|3405.5|3404|755621
1590998400000|2020-06-01 08:00:00|3433|3432|3417|3416.5|3435.5|3434|3387.5|3386|996282
1591002000000|2020-06-01 09:00:00|3417.5|3416|3414.5|3414|3432|3431|3409|3408|302773
1591005600000|2020-06-01 10:00:00|3414|3413.5|3425.5|3425|3427|3426|3409.5|3408.5|227524
1591009200000|2020-06-01 11:00:00|3426|3425.5|3434|3433|3439.5|3438.5|3422.5|3422|301772
1591012800000|2020-06-01 12:00:00|3434.5|3433.5|3420|3419.5|3437|3436.5|3414|3413|415355
1591016400000|2020-06-01 13:00:00|3419.5|3419|3426|3425|3435|3434.5|3405.5|3405|917715
1591020000000|2020-06-01 14:00:00|3426.5|3425.5|3444|3443.5|3456.5|3456|3416.5|3416|1193808
1591023600000|2020-06-01 15:00:00|3444.5|3443|3445|3439|3455|3454.5|3431|3430.5|897794
1591081200000|2020-06-02 07:00:00|3477|3472|3505|3504|3527.5|3526.5|3465.5|3463.5|1407182
1591084800000|2020-06-02 08:00:00|3505.5|3504.5|3552.5|3551.5|3565|3564.5|3505|3504|1253792
1591088400000|2020-06-02 09:00:00|3553|3552|3565|3564.5|3575|3574.5|3546.5|3545.5|1373384
1591092000000|2020-06-02 10:00:00|3564.5|3564|3582|3581|3590|3589.5|3555.5|3555|794180
1591095600000|2020-06-02 11:00:00|3581.5|3581.5|3580|3579|3595.5|3595|3575|3574.5|789585
1591099200000|2020-06-02 12:00:00|3580.5|3578.5|3577.5|3576|3582|3581.5|3557|3556|763745
1591102800000|2020-06-02 13:00:00|3578|3576.5|3565.5|3564.5|3582|3580.5|3551|3550|1311495
1591106400000|2020-06-02 14:00:00|3566|3565|3560|3559.5|3585|3584|3538|3536.5|2084184
1591110000000|2020-06-02 15:00:00|3560.5|3559|3546.5|3538.5|3566|3564.5|3540|3533.5|2448178
1591167600000|2020-06-03 07:00:00|3593.5|3590.5|3616.5|3615.5|3639.5|3638.5|3580.5|3577|1585812
1591171200000|2020-06-03 08:00:00|3617|3616|3631|3630.5|3645.5|3645|3612|3611|1891240
1591174800000|2020-06-03 09:00:00|3631.5|3631|3650|3649.5|3666|3665.5|3615.5|3615|1685252
1591178400000|2020-06-03 10:00:00|3650.5|3650|3603|3602.5|3653|3652|3602.5|3602|1336691
1591182000000|2020-06-03 11:00:00|3602.5|3602|3608|3607|3617|3615.5|3584.5|3583|829226
1591185600000|2020-06-03 12:00:00|3607.5|3606.5|3631.5|3630|3642.5|3641.5|3597.5|3597|924650
1591189200000|2020-06-03 13:00:00|3631|3629.5|3628|3626.5|3651|3650.5|3619|3618.5|1252897
1591192800000|2020-06-03 14:00:00|3628.5|3627|3639|3638|3655|3654.5|3625.5|3624|3374788
1591196400000|2020-06-03 15:00:00|3639.5|3638.5|3649.5|3641|3661|3660|3636.5|3636|1273224
1591254000000|2020-06-04 07:00:00|3666.5|3290|3624.5|3623.5|3666.5|3637.5|3592.5|3290|1051121
1591257600000|2020-06-04 08:00:00|3625|3624|3631.5|3630.5|3644.5|3643|3615.5|3614.5|524162
1591261200000|2020-06-04 09:00:00|3632|3631|3615|3614|3635.5|3634.5|3605|3604|433724
1591264800000|2020-06-04 10:00:00|3615.5|3614.5|3637|3636|3644|3642.5|3614.5|3614|589453
1591268400000|2020-06-04 11:00:00|3637.5|3636.5|3666.5|3664.5|3690|3689.5|3630|3629.5|793467
1591272000000|2020-06-04 12:00:00|3666|3664|3611.5|3610|3670|3669.5|3602.5|3601.5|812916
1591275600000|2020-06-04 13:00:00|3612|3610.5|3619|3618.5|3635|3634.5|3584.5|3583|1115469
1591279200000|2020-06-04 14:00:00|3619.5|3619|3611.5|3611|3636|3634.5|3611|3610.5|1521395
1591282800000|2020-06-04 15:00:00|3612|3611.5|3601.5|3598.5|3614|3613.5|3593|3481.5|777632
1591340400000|2020-06-05 07:00:00|4522|3588|3750.5|3749.5|4522|3752|3640.5|3588|2110276
1591344000000|2020-06-05 08:00:00|3750|3749|3726|3725.5|3754|3753.5|3709|3708.5|1396190
1591347600000|2020-06-05 09:00:00|3726.5|3726|3765|3764|3766|3765.5|3726.5|3726|1460993
1591351200000|2020-06-05 10:00:00|3764.5|3763.5|3731.5|3730.5|3764.5|3764|3726|3725|1047651
1591354800000|2020-06-05 11:00:00|3732|3731|3749.5|3748.5|3752|3751|3731|3730|637631
1591358400000|2020-06-05 12:00:00|3749|3748|3780|3778|3814|3813|3736.5|3736|1797599
1591362000000|2020-06-05 13:00:00|3779.5|3777.5|3808.5|3807.5|3847|3846|3770.5|3769|2164499
1591365600000|2020-06-05 14:00:00|3809|3808|3830.5|3830|3836.5|3835.5|3791.5|3790|2710224
1591369200000|2020-06-05 15:00:00|3831|3829.5|3849|3840|3854.5|3854|3821|3820.5|1458230
1591599600000|2020-06-08 07:00:00|3855|3851.5|3859|3858|3879.5|3878|3839.5|3839|1660507
1591603200000|2020-06-08 08:00:00|3858.5|3857.5|3894.5|3893.5|3898|3897|3849|3848|984613
1591606800000|2020-06-08 09:00:00|3894|3893|3912|3911.5|3913.5|3912.5|3892|3891.5|1237167
1591610400000|2020-06-08 10:00:00|3912.5|3912|3903.5|3903|3922.5|3922|3897.5|3897|840676
1591614000000|2020-06-08 11:00:00|3904|3903.5|3912.5|3911.5|3919|3918|3894.5|3893.5|685648
1591617600000|2020-06-08 12:00:00|3912|3911|3913|3912|3924|3923.5|3905.5|3905|724526
1591621200000|2020-06-08 13:00:00|3912.5|3911.5|3902|3901.5|3913.5|3912.5|3871.5|3871|1017189
1591624800000|2020-06-08 14:00:00|3903.5|3902|3874|3873.5|3905.5|3905|3835.5|3835|1745647
1591628400000|2020-06-08 15:00:00|3874.5|3873|3880.5|3870|3881|3880|3856|3846|959338
1591686000000|2020-06-09 07:00:00|3958.5|3925.5|3825|3823.5|3958.5|3940.5|3806|3805.5|1891127
1591689600000|2020-06-09 08:00:00|3825.5|3824|3772.5|3771.5|3838.5|3837.5|3752|3751|1397908
1591693200000|2020-06-09 09:00:00|3772|3772|3776|3775|3821.5|3820.5|3769.5|3768.5|960823
1591696800000|2020-06-09 10:00:00|3775.5|3774.5|3763.5|3763|3794.5|3793.5|3746|3745|1245620
1591700400000|2020-06-09 11:00:00|3764|3763.5|3798.5|3797.5|3813.5|3812.5|3764|3763|854768
1591704000000|2020-06-09 12:00:00|3798|3797|3786.5|3786|3817|3816|3785.5|3785|1076420
1591707600000|2020-06-09 13:00:00|3787|3786.5|3773|3771.5|3809|3808.5|3765.5|3764|1543552
1591711200000|2020-06-09 14:00:00|3773.5|3772|3782.5|3781.5|3793|3792.5|3739|3738|2062071
1591714800000|2020-06-09 15:00:00|3782|3781|3770.5|3759.5|3792|3791.5|3763.5|3759.5|1095640
1591772400000|2020-06-10 07:00:00|3789.5|3788|3793.5|3792.5|3829|3827.5|3764.5|3763|941527
1591776000000|2020-06-10 08:00:00|3793|3792|3741|3739.5|3793|3792|3732|3731.5|692033
1591779600000|2020-06-10 09:00:00|3740.5|3740|3724.5|3723.5|3748|3747|3710.5|3710|846857
1591783200000|2020-06-10 10:00:00|3725|3724|3737.5|3737|3749|3748|3697.5|3696.5|898634
1591786800000|2020-06-10 11:00:00|3738|3737.5|3740.5|3739|3751|3750.5|3724.5|3724|451069
1591790400000|2020-06-10 12:00:00|3741|3739.5|3760|3759.5|3766|3765|3737.5|3736.5|612558
1591794000000|2020-06-10 13:00:00|3759.5|3759|3712|3711.5|3763|3761.5|3697.5|3697|835578
1591797600000|2020-06-10 14:00:00|3712.5|3711|3690.5|3690|3719|3718|3676|3675|1118139
1591801200000|2020-06-10 15:00:00|3690|3689.5|3721|3715.5|3723|3722.5|3687.5|3686.5|813499
1591858800000|2020-06-11 07:00:00|3600|3594|3567|3566|3623.5|3616.5|3563|3562.5|1744728
1591862400000|2020-06-11 08:00:00|3566.5|3565.5|3579.5|3578.5|3609|3608|3559|3558|1078033
1591866000000|2020-06-11 09:00:00|3580|3578|3605.5|3604.5|3614|3612.5|3575.5|3575|714417
1591869600000|2020-06-11 10:00:00|3605|3604|3599.5|3598.5|3612|3611.5|3590|3589|560600
1591873200000|2020-06-11 11:00:00|3600|3599|3565.5|3565|3606|3605|3558.5|3558|791938
1591876800000|2020-06-11 12:00:00|3565|3564.5|3559.5|3559|3580.5|3579.5|3537|3536.5|685273
1591880400000|2020-06-11 13:00:00|3560|3558.5|3537.5|3537|3565|3564.5|3516.5|3516|1859598
1591884000000|2020-06-11 14:00:00|3538|3536.5|3491.5|3491|3548|3547.5|3482|3481.5|2284808
1591887600000|2020-06-11 15:00:00|3491|3490.5|3484|3476|3498|3497|3477.5|3468|1254874
1591945200000|2020-06-12 07:00:00|3416.5|3410|3514|3513|3519.5|3519|3394|3392|1714498
1591948800000|2020-06-12 08:00:00|3514.5|3513.5|3552.5|3551.5|3561|3560|3502|3501.5|811516
1591952400000|2020-06-12 09:00:00|3553|3551|3591.5|3591|3595|3593.5|3538|3537|1130726
1591956000000|2020-06-12 10:00:00|3592|3590|3554|3553.5|3602|3601|3542.5|3542|460441
1591959600000|2020-06-12 11:00:00|3554.5|3554|3533.5|3532.5|3572.5|3571.5|3533|3532|321301
1591963200000|2020-06-12 12:00:00|3533|3532|3538|3537.5|3544.5|3543.5|3496.5|3495.5|549502
1591966800000|2020-06-12 13:00:00|3538.5|3538|3541.5|3539|3579|3578.5|3535.5|3535|710447
1591970400000|2020-06-12 14:00:00|3541|3541.5|3490.5|3490|3561.5|3561|3490|3489|1078775
1591974000000|2020-06-12 15:00:00|3490|3489.5|3509.5|3500.5|3517.5|3515|3477|3476.5|821762
1592204400000|2020-06-15 07:00:00|3402|3400|3404|3403|3437.5|3434.5|3393|3391.5|1343507
1592208000000|2020-06-15 08:00:00|3404.5|3403.5|3456.5|3455.5|3472.5|3471.5|3391|3390.5|1001257
1592211600000|2020-06-15 09:00:00|3456|3455|3465.5|3465|3473.5|3472.5|3426.5|3426|713799
1592215200000|2020-06-15 10:00:00|3466|3465.5|3430.5|3429.5|3477.5|3477|3418|3417.5|600697
1592218800000|2020-06-15 11:00:00|3430|3429|3441|3440|3456.5|3455.5|3421.5|3421|1614576
1592222400000|2020-06-15 12:00:00|3440.5|3439.5|3441|3440.5|3450|3449.5|3420.5|3419.5|481548
1592226000000|2020-06-15 13:00:00|3441.5|3441|3433|3432|3449|3448.5|3405.5|3405|838996
1592229600000|2020-06-15 14:00:00|3433.5|3432.5|3470|3469|3492.5|3491.5|3425.5|3425|1583191
1592233200000|2020-06-15 15:00:00|3470.5|3469.5|3470.5|3464|3492|3491.5|3465.5|2932.5|808941
1592290800000|2020-06-16 07:00:00|3568.5|3560.5|3543|3542|3575|3574|3532.5|3531.5|1150926
1592294400000|2020-06-16 08:00:00|3543.5|3542.5|3544.5|3543.5|3555|3554.5|3519|3518|812336
1592298000000|2020-06-16 09:00:00|3545|3544|3546.5|3546|3558|3557.5|3536|3535|564480
1592301600000|2020-06-16 10:00:00|3547|3546.5|3568.5|3567.5|3575|3574|3542.5|3542|613272
1592305200000|2020-06-16 11:00:00|3569|3568|3583|3582.5|3585|3584|3566.5|3565.5|347846
1592308800000|2020-06-16 12:00:00|3583.5|3583|3624.5|3623.5|3638.5|3638|3579|3578|833788
1592312400000|2020-06-16 13:00:00|3624|3623|3616.5|3615|3625.5|3624.5|3596.5|3595.5|1278498
1592316000000|2020-06-16 14:00:00|3617|3616|3558|3557.5|3657.5|3656.5|3557.5|3557|1961563
1592319600000|2020-06-16 15:00:00|3558.5|3557|3610.5|3581|3610.5|3609|3543|3542.5|2063452
1592377200000|2020-06-17 07:00:00|3580|3575|3619.5|3618.5|3639.5|3638.5|3580|3575|1131634
1592380800000|2020-06-17 08:00:00|3619|3619|3632|3631.5|3649|3648.5|3611.5|3610.5|1156896
1592384400000|2020-06-17 09:00:00|3632.5|3632|3600.5|3600|3636.5|3635.5|3592.5|3592|2782918
1592388000000|2020-06-17 10:00:00|3601|3600.5|3625.5|3625|3634.5|3633.5|3594.5|3594|1002017
1592391600000|2020-06-17 11:00:00|3625|3624.5|3627|3626|3640|3639.5|3619.5|3619|715234
1592395200000|2020-06-17 12:00:00|3627.5|3626.5|3630|3629.5|3653|3652.5|3624.5|3624|2525960
1592398800000|2020-06-17 13:00:00|3630.5|3630|3614|3613.5|3639|3638.5|3591.5|3590.5|1569642
1592402400000|2020-06-17 14:00:00|3614.5|3614|3610|3609|3619|3618|3580.5|3580|2633623
1592406000000|2020-06-17 15:00:00|3609.5|3608|3607.5|3598.5|3615.5|3615|3594.5|3594|986284
1592463600000|2020-06-18 07:00:00|3576.5|3573|3577|3576.5|3583|3580.5|3538.5|3536.5|952237
1592467200000|2020-06-18 08:00:00|3576.5|3576|3592.5|3592|3597|3596.5|3563.5|3562.5|1064744
1592470800000|2020-06-18 09:00:00|3593|3591.5|3562.5|3562|3598.5|3597.5|3548.5|3547.5|1454934
1592474400000|2020-06-18 10:00:00|3563|3562.5|3548.5|3548|3565.5|3564.5|3547|3546.5|610118
1592478000000|2020-06-18 11:00:00|3549|3547.5|3519.5|3518.5|3550.5|3549.5|3512|3511|764466
1592481600000|2020-06-18 12:00:00|3520|3519|3534.5|3533|3544|3543.5|3514|3513|1231017
1592485200000|2020-06-18 13:00:00|3534|3533.5|3519.5|3518.5|3545|3544|3513.5|3512.5|1008756
1592488800000|2020-06-18 14:00:00|3519|3518|3566|3565|3570|3569|3519|3518|1665955
1592492400000|2020-06-18 15:00:00|3565.5|3565.5|3578.5|3566|3578.5|3577|3556|3555.5|1056436
1592550000000|2020-06-19 07:00:00|3602.5|3525|3620.5|3619.5|3630|3625|3595|3525|914484
1592553600000|2020-06-19 08:00:00|3620|3619|3630|3629|3630|3629.5|3611|3610.5|2661146
1592557200000|2020-06-19 09:00:00|3630.5|3629.5|3639|3638|3657|3656.5|3623|3622|6142205
1592560800000|2020-06-19 10:00:00|3639.5|3637.5|3620.5|3620|3640|3639.5|3616.5|3616|667238
1592564400000|2020-06-19 11:00:00|3621|3620.5|3625.5|3625|3626.5|3626|3608|3607.5|1019648
1592568000000|2020-06-19 12:00:00|3626|3625.5|3629|3628|3637.5|3636.5|3620|3619.5|913280
1592571600000|2020-06-19 13:00:00|3628.5|3627.5|3604|3603.5|3635|3634.5|3601.5|3601|1197086
1592575200000|2020-06-19 14:00:00|3604.5|3603|3602.5|3601.5|3629.5|3629|3596.5|3596|774558
1592578800000|2020-06-19 15:00:00|3603|3602|3644.5|3574.5|3644.5|3606|3587.5|3574.5|1099204
1592809200000|2020-06-22 07:00:00|3540.5|3531|3548|3546|3557|3556.5|3492.5|3492|1023765
1592812800000|2020-06-22 08:00:00|3547.5|3545.5|3566|3565|3566|3565|3528.5|3528|447309
1592816400000|2020-06-22 09:00:00|3565.5|3564.5|3535|3534|3577|3576|3532|3531.5|978565
1592820000000|2020-06-22 10:00:00|3535.5|3534.5|3514|3513|3553.5|3552.5|3508|3507.5|332487
1592823600000|2020-06-22 11:00:00|3513.5|3512.5|3527|3526|3527|3526.5|3505.5|3505|408023
1592827200000|2020-06-22 12:00:00|3526.5|3526.5|3533.5|3533|3534.5|3533.5|3519.5|3519|310689
1592830800000|2020-06-22 13:00:00|3533|3532.5|3548|3546.5|3560|3559|3524.5|3524|562632
1592834400000|2020-06-22 14:00:00|3548.5|3547|3521.5|3521|3555|3554.5|3521.5|3521|633051
1592838000000|2020-06-22 15:00:00|3522|3521.5|3531|3521.5|3538.5|3532.5|3519|3514.5|516416
1592895600000|2020-06-23 07:00:00|3547.5|3545.5|3621|3620.5|3621.5|3620.5|3526|3525|816645
1592899200000|2020-06-23 08:00:00|3620.5|3620|3601.5|3600.5|3622.5|3621.5|3601|3600|499197
1592902800000|2020-06-23 09:00:00|3601|3600|3612.5|3612|3622|3621.5|3595|3594|1434246
1592906400000|2020-06-23 10:00:00|3613|3611.5|3624|3623.5|3639|3638|3609.5|3608.5|628993
1592910000000|2020-06-23 11:00:00|3623.5|3623|3629|3628|3631|3630.5|3611.5|3611|812682
1592913600000|2020-06-23 12:00:00|3628.5|3627.5|3626|3625|3642.5|3642|3618.5|3618|1010185
1592917200000|2020-06-23 13:00:00|3626.5|3625.5|3598.5|3597.5|3629|3628.5|3590.5|3589.5|1383649
1592920800000|2020-06-23 14:00:00|3598|3597|3592.5|3591.5|3606|3604.5|3576.5|3575.5|1404912
1592924400000|2020-06-23 15:00:00|3592|3591|3620.5|3619|3627.5|3627|3588.5|3587.5|733353
1592982000000|2020-06-24 07:00:00|3606|3604|3576|3574.5|3634|3632|3561|3560|723543
1592985600000|2020-06-24 08:00:00|3576.5|3575|3574.5|3574|3580|3579.5|3542.5|3542|490035
1592989200000|2020-06-24 09:00:00|3575|3573.5|3559.5|3558.5|3581.5|3581|3550|3549|430606
1592992800000|2020-06-24 10:00:00|3560|3559|3561.5|3560.5|3576.5|3576|3553|3552|260524
1592996400000|2020-06-24 11:00:00|3562|3561|3568|3567|3575|3574.5|3559|3558|250001
1593000000000|2020-06-24 12:00:00|3567.5|3567.5|3566.5|3565|3571.5|3570.5|3548|3547|344205
1593003600000|2020-06-24 13:00:00|3566|3564.5|3538.5|3537.5|3574|3572.5|3536.5|3536|562959
1593007200000|2020-06-24 14:00:00|3538|3537|3514|3513|3550|3549|3509|3508.5|1107709
1593010800000|2020-06-24 15:00:00|3513.5|3512.5|3908|3451.5|3908|3526.5|3494.5|3451.5|875334
1593068400000|2020-06-25 07:00:00|3453|3449|3440|3438.5|3477|3474.5|3418.5|3417.5|1085455
1593072000000|2020-06-25 08:00:00|3440.5|3439|3494.5|3493|3509|3507.5|3439|3438|876381
1593075600000|2020-06-25 09:00:00|3494|3493.5|3478.5|3477.5|3503|3501.5|3458|3457|407517
1593079200000|2020-06-25 10:00:00|3478|3477|3489|3488|3490|3489|3464.5|3463.5|987816
1593082800000|2020-06-25 11:00:00|3488.5|3487.5|3460|3459|3490|3489.5|3457.5|3456|296858
1593086400000|2020-06-25 12:00:00|3460.5|3459.5|3459|3457.5|3476|3474.5|3451|3450.5|470070
1593090000000|2020-06-25 13:00:00|3458.5|3458|3501|3499.5|3504|3503|3456.5|3456|707932
1593093600000|2020-06-25 14:00:00|3500.5|3499|3531.5|3530.5|3541|3540.5|3496|3494.5|1622927
1593097200000|2020-06-25 15:00:00|3531|3530|3561.5|3439|3561.5|3553.5|3527|3400.5|797787
1593154800000|2020-06-26 07:00:00|3563.5|3560.5|3554.5|3553.5|3577|3574.5|3534|3533|780390
1593158400000|2020-06-26 08:00:00|3555|3554|3559|3558.5|3566|3565.5|3516|3515|570681
1593162000000|2020-06-26 09:00:00|3559.5|3559|3603|3601.5|3603|3602|3554|3553.5|849928
1593165600000|2020-06-26 10:00:00|3602.5|3601|3598.5|3597.5|3605|3604.5|3587.5|3586.5|382833
1593169200000|2020-06-26 11:00:00|3598|3597|3587|3586.5|3607.5|3607|3584|3583|356304
1593172800000|2020-06-26 12:00:00|3586.5|3586|3570|3569.5|3592.5|3592|3564.5|3564|1245354
1593176400000|2020-06-26 13:00:00|3570.5|3570|3564.5|3563|3583|3582.5|3548|3547.5|814659
1593180000000|2020-06-26 14:00:00|3564|3562.5|3527.5|3526.5|3564|3563|3503|3502.5|1537338
1593183600000|2020-06-26 15:00:00|3527|3527|3526.5|3525|3536.5|3536|3519|3518.5|940598
1593414000000|2020-06-29 07:00:00|3446|3431|3411.5|3411|3471.5|3470.5|3404|3403|1394727
1593417600000|2020-06-29 08:00:00|3411|3410.5|3397.5|3397|3412.5|3412|3380.5|3380|1060507
1593421200000|2020-06-29 09:00:00|3398|3397.5|3420|3419.5|3432.5|3432|3387|3386|651453
1593424800000|2020-06-29 10:00:00|3419.5|3419|3438.5|3437.5|3440|3439.5|3408|3407.5|643645
1593428400000|2020-06-29 11:00:00|3439|3438|3451|3450.5|3454.5|3454|3430|3429|538094
1593432000000|2020-06-29 12:00:00|3451.5|3451|3452|3451.5|3458|3457|3438|3436.5|347521
1593435600000|2020-06-29 13:00:00|3452.5|3452|3448|3447.5|3460.5|3460|3423.5|3422.5|847473
1593439200000|2020-06-29 14:00:00|3448.5|3448|3477.5|3476.5|3494.5|3494|3448.5|3447|1357168
1593442800000|2020-06-29 15:00:00|3478|3477|3485|3474.5|3491.5|3481|3466|3465|591207
1593500400000|2020-06-30 07:00:00|3448|3445.5|3410.5|3409.5|3469|3467.5|3401|3400.5|979858
1593504000000|2020-06-30 08:00:00|3410|3409|3399.5|3398.5|3416|3415.5|3394.5|3394|534401
1593507600000|2020-06-30 09:00:00|3399|3398|3404.5|3404|3407|3405.5|3389|3388.5|1198859
1593511200000|2020-06-30 10:00:00|3404|3403.5|3405.5|3404.5|3415.5|3414.5|3394|3393|561315
1593514800000|2020-06-30 11:00:00|3405|3405|3413|3412|3422.5|3422|3401|3400.5|790301
1593518400000|2020-06-30 12:00:00|3412.5|3411.5|3390.5|3389.5|3414|3413.5|3389.5|3389|545894
1593522000000|2020-06-30 13:00:00|3390|3389|3377.5|3376|3396.5|3396|3370.5|3370|825937
1593525600000|2020-06-30 14:00:00|3378|3375.5|3397.5|3396.5|3401.5|3401|3377|3375.5|971813
1593529200000|2020-06-30 15:00:00|3398|3397|3423|3399|3423|3418.5|3386|3385|805330
1593586800000|2020-07-01 07:00:00|3429|3428|3437.5|3436.5|3443.5|3443|3401.5|3400.5|558956
1593590400000|2020-07-01 08:00:00|3437|3436|3433|3432.5|3446|3445.5|3424.5|3423.5|300381
1593594000000|2020-07-01 09:00:00|3433.5|3433|3393.5|3392.5|3442|3441.5|3392.5|3391.5|587684
1593597600000|2020-07-01 10:00:00|3393|3392|3373|3371.5|3405.5|3405|3364|3363.5|579722
1593601200000|2020-07-01 11:00:00|3372.5|3371|3374.5|3373.5|3377|3376|3350.5|3350|624168
1593604800000|2020-07-01 12:00:00|3375|3374|3412|3411|3414.5|3414|3359.5|3359|779937
1593608400000|2020-07-01 13:00:00|3411.5|3411.5|3426.5|3425|3443|3442.5|3399|3398.5|1543275
1593612000000|2020-07-01 14:00:00|3427|3425.5|3420|3419.5|3445|3444.5|3395|3394.5|1333745
1593615600000|2020-07-01 15:00:00|3420.5|3420|3426|3326.5|3426|3420.5|3398.5|3326.5|755801
1593673200000|2020-07-02 07:00:00|3424|3422.5|3467.5|3467|3470|3469.5|3419.5|3416|975511
1593676800000|2020-07-02 08:00:00|3468|3467.5|3472.5|3471.5|3484|3483.5|3453|3452|619641
1593680400000|2020-07-02 09:00:00|3472|3471|3459.5|3459|3476.5|3475.5|3453|3452.5|452157
1593684000000|2020-07-02 10:00:00|3459|3458.5|3467|3466|3473|3472.5|3443.5|3443|291569
1593687600000|2020-07-02 11:00:00|3467.5|3466.5|3461.5|3460.5|3472|3471.5|3460.5|3460|987812
1593691200000|2020-07-02 12:00:00|3461|3460|3473.5|3473|3477|3476.5|3437|3436.5|1143084
1593694800000|2020-07-02 13:00:00|3473|3472.5|3503|3502|3504.5|3504|3467|3466.5|1242251
1593698400000|2020-07-02 14:00:00|3503.5|3502.5|3467.5|3466.5|3512.5|3512|3466.5|3466|1522400
1593702000000|2020-07-02 15:00:00|3467|3466|3722.5|3461.5|3722.5|3489|3454.5|3454|711796
1593759600000|2020-07-03 07:00:00|3493.5|3493|3472.5|3471.5|3498|3495.5|3459|3458.5|448416
1593763200000|2020-07-03 08:00:00|3472|3471|3466.5|3465.5|3476|3475|3455.5|3455|2894902
1593766800000|2020-07-03 09:00:00|3467|3466|3428.5|3427.5|3467.5|3466.5|3425|3423.5|743572
1593770400000|2020-07-03 10:00:00|3428|3427|3452|3451|3452.5|3451.5|3426|3425.5|408041
1593774000000|2020-07-03 11:00:00|3451.5|3450.5|3441.5|3440.5|3455|3454.5|3438|3437|170126
1593777600000|2020-07-03 12:00:00|3441|3440|3462.5|3461.5|3467.5|3467|3438.5|3437.5|1936119
1593781200000|2020-07-03 13:00:00|3462|3461|3464|3463|3480|3479.5|3455|3454|511346
1593784800000|2020-07-03 14:00:00|3463.5|3462.5|3453.5|3453|3467.5|3466.5|3437.5|3437|365096
1593788400000|2020-07-03 15:00:00|3453|3452.5|3453|3441|3454.5|3453.5|3444|3441|1419281
1594018800000|2020-07-06 07:00:00|3524|3520.5|3531.5|3530.5|3558.5|3558|3521.5|3518.5|1218734
1594022400000|2020-07-06 08:00:00|3531|3530|3519.5|3518.5|3536|3535.5|3515.5|3515|762941
1594026000000|2020-07-06 09:00:00|3520|3518|3532|3531|3533.5|3533|3505|3504.5|874854
1594029600000|2020-07-06 10:00:00|3532.5|3531.5|3526|3525.5|3547|3546|3523|3522.5|310257
1594033200000|2020-07-06 11:00:00|3526.5|3526|3535.5|3534.5|3537.5|3536.5|3520.5|3520|261641
1594036800000|2020-07-06 12:00:00|3536|3535|3533.5|3533|3547|3546.5|3526|3525|453677
1594040400000|2020-07-06 13:00:00|3534|3533.5|3531.5|3530|3536.5|3535.5|3506.5|3505|933486
1594044000000|2020-07-06 14:00:00|3532|3530.5|3514.5|3513.5|3544.5|3542|3495|3494.5|795749
1594047600000|2020-07-06 15:00:00|3514|3513|3513|3506|3519|3518.5|3507|3506|767161
1594105200000|2020-07-07 07:00:00|3488.5|3482|3473|3472.5|3494.5|3489.5|3450|3449|468006
1594108800000|2020-07-07 08:00:00|3472.5|3472|3466|3465|3490.5|3489.5|3460.5|3460|343119
1594112400000|2020-07-07 09:00:00|3465.5|3464.5|3467|3466.5|3470.5|3469.5|3453|3452.5|292617
1594116000000|2020-07-07 10:00:00|3466.5|3466|3473|3472|3477.5|3476.5|3453.5|3453|314321
1594119600000|2020-07-07 11:00:00|3473.5|3472.5|3475|3474.5|3480.5|3479.5|3470|3469.5|569426
1594123200000|2020-07-07 12:00:00|3475.5|3475|3470|3469|3480.5|3480|3466.5|3466|517004
1594126800000|2020-07-07 13:00:00|3469.5|3469.5|3461|3460.5|3480.5|3480|3460.5|3460|651210
1594130400000|2020-07-07 14:00:00|3461.5|3460|3466|3465.5|3480.5|3480|3458.5|3458|845390
1594134000000|2020-07-07 15:00:00|3465.5|3465|3470|3412|3470.5|3469.5|3459|3412|658541
1594191600000|2020-07-08 07:00:00|3430.5|3427.5|3450.5|3449.5|3461|3459.5|3409|3408|716533
1594195200000|2020-07-08 08:00:00|3451|3450|3441.5|3441|3475.5|3474.5|3439.5|3439|407571
1594198800000|2020-07-08 09:00:00|3442.5|3441.5|3425.5|3424.5|3445|3444.5|3418.5|3417.5|456996
1594202400000|2020-07-08 10:00:00|3425|3424|3431|3430.5|3435|3434.5|3418.5|3418|644163
1594206000000|2020-07-08 11:00:00|3431.5|3431|3429.5|3428.5|3434|3433.5|3418.5|3418|349627
1594209600000|2020-07-08 12:00:00|3429|3429|3425.5|3424.5|3429|3429|3415|3414|734483
1594213200000|2020-07-08 13:00:00|3426|3425|3444.5|3444|3449|3448|3410.5|3410|819043
1594216800000|2020-07-08 14:00:00|3445|3444.5|3423|3422.5|3451|3450|3419|3418.5|1746110
1594220400000|2020-07-08 15:00:00|3423.5|3423|3425|3417|3427.5|3427|3408|3407.5|954571
1594278000000|2020-07-09 07:00:00|3442|3435.5|3403|3402|3447|3446.5|3386|3385.5|824391
1594281600000|2020-07-09 08:00:00|3403.5|3402.5|3398.5|3398|3418.5|3417.5|3396|3395.5|439675
1594285200000|2020-07-09 09:00:00|3399|3397.5|3399|3398|3409.5|3408.5|3390|3389.5|434823
1594288800000|2020-07-09 10:00:00|3398.5|3397.5|3379|3378.5|3400|3399.5|3378.5|3378|309006
1594292400000|2020-07-09 11:00:00|3379.5|3379|3390|3389|3396|3395|3378.5|3378|395042
1594296000000|2020-07-09 12:00:00|3390.5|3389.5|3392.5|3392|3402|3401.5|3389|3388.5|1665086
1594299600000|2020-07-09 13:00:00|3392|3391.5|3371.5|3370.5|3393.5|3393|3359|3358.5|1075753
1594303200000|2020-07-09 14:00:00|3371|3370|3320.5|3320|3377|3376|3317.5|3316.5|1434640
1594306800000|2020-07-09 15:00:00|3320|3319.5|3319|3308|3336.5|3336|3300.5|3300|979652
1594364400000|2020-07-10 07:00:00|3270.5|3239.5|3271.5|3271|3291.5|3291|3240.5|3236.5|1433600
1594368000000|2020-07-10 08:00:00|3271|3270.5|3312.5|3312|3319|3318.5|3271|3270.5|3841319
1594371600000|2020-07-10 09:00:00|3313|3312.5|3308.5|3307.5|3318|3317|3291.5|3290.5|494027
1594375200000|2020-07-10 10:00:00|3308|3307|3329|3328.5|3330|3329.5|3304|3303|210639
1594378800000|2020-07-10 11:00:00|3328.5|3328|3314.5|3313|3339.5|3337|3312|3311|331931
1594382400000|2020-07-10 12:00:00|3315|3313.5|3323|3322.5|3332.5|3332|3309.5|3308.5|661094
1594386000000|2020-07-10 13:00:00|3323.5|3323|3330|3329.5|3347.5|3347|3313|3312|1270914
1594389600000|2020-07-10 14:00:00|3329.5|3329|3337|3336|3338.5|3338|3305|3304.5|1135621
1594393200000|2020-07-10 15:00:00|3336.5|3335.5|3338|3330|3340|3339.5|3328|3321.5|545937
1594623600000|2020-07-13 07:00:00|3383.5|3379|3361|3360|3393|3391|3360.5|3360|903572
1594627200000|2020-07-13 08:00:00|3360.5|3360.5|3347.5|3346.5|3369|3368|3336|3335|450961
1594630800000|2020-07-13 09:00:00|3348|3347|3358|3357|3366.5|3366|3347.5|3347|417259
1594634400000|2020-07-13 10:00:00|3357.5|3357.5|3370.5|3370|3373|3372.5|3354|3353.5|1022361
1594638000000|2020-07-13 11:00:00|3371|3369.5|3388|3387.5|3393|3392.5|3369|3368|676768
1594641600000|2020-07-13 12:00:00|3388.5|3388|3379|3378.5|3392|3391|3379|3378.5|368800
1594645200000|2020-07-13 13:00:00|3379.5|3379|3352.5|3351.5|3391|3390.5|3352|3351|835948
1594648800000|2020-07-13 14:00:00|3353|3352|3356|3355.5|3361|3360.5|3343.5|3343|2536239
1594652400000|2020-07-13 15:00:00|3356.5|3356|3368.5|3361|3371|3367|3345.5|2983|1237371
1594710000000|2020-07-14 07:00:00|3342.5|3339|3354.5|3353.5|3374.5|3373|3328|3326|901872
1594713600000|2020-07-14 08:00:00|3355|3354|3380.5|3379.5|3390|3389|3353|3352|587476
1594717200000|2020-07-14 09:00:00|3379|3379|3386|3385|3406.5|3406|3374|3373|485349
1594720800000|2020-07-14 10:00:00|3386.5|3385.5|3384.5|3384|3392.5|3391.5|3371|3370.5|1218749
1594724400000|2020-07-14 11:00:00|3384|3383.5|3368.5|3367.5|3385.5|3385|3363|3362|976353
1594728000000|2020-07-14 12:00:00|3369|3368|3351.5|3351|3373|3372|3343.5|3343|594104
1594731600000|2020-07-14 13:00:00|3352|3350.5|3393|3392|3395|3394|3344|3343|1157527
1594735200000|2020-07-14 14:00:00|3392.5|3392.5|3399.5|3398.5|3409|3408.5|3379|3378.5|1315539
1594738800000|2020-07-14 15:00:00|3400|3399|3405.5|3398|3410|3409.5|3394|3373.5|786150
1594796400000|2020-07-15 07:00:00|3431.5|3428.5|3444|3442.5|3452|3451.5|3425|3424.5|919206
1594800000000|2020-07-15 08:00:00|3444.5|3443|3425|3424|3455|3454.5|3421|3420|1630100
1594803600000|2020-07-15 09:00:00|3425.5|3424.5|3430.5|3430|3436.5|3435.5|3416.5|3415.5|1443800
1594807200000|2020-07-15 10:00:00|3431|3430.5|3461.5|3460.5|3473|3472.5|3427.5|3427|894562
1594810800000|2020-07-15 11:00:00|3462|3461|3462|3461.5|3473|3472|3457.5|3456|714028
1594814400000|2020-07-15 12:00:00|3462.5|3462|3461.5|3460.5|3472|3471|3453.5|3452.5|1133468
1594818000000|2020-07-15 13:00:00|3461|3460|3444.5|3443.5|3463.5|3463|3437.5|3436.5|872664
1594821600000|2020-07-15 14:00:00|3445|3444|3467|3466|3469.5|3469|3428.5|3428|1620954
1594825200000|2020-07-15 15:00:00|3466.5|3466.5|3445.5|3444|3469|3468.5|3437|3436.5|808044
1594882800000|2020-07-16 07:00:00|3447|3436.5|3446|3445|3462|3460.5|3423.5|3422|685439
1594886400000|2020-07-16 08:00:00|3445.5|3444.5|3422.5|3422|3448|3447|3422|3421.5|352935
1594890000000|2020-07-16 09:00:00|3422|3421.5|3440.5|3439.5|3449|3448|3414.5|3413.5|453501
1594893600000|2020-07-16 10:00:00|3441|3440|3430.5|3429.5|3448|3447.5|3425.5|3425|289125
1594897200000|2020-07-16 11:00:00|3430|3429|3427.5|3426.5|3435|3434.5|3425.5|3425|269710
1594900800000|2020-07-16 12:00:00|3428|3427|3438|3437.5|3439.5|3439|3411.5|3411|299944
1594904400000|2020-07-16 13:00:00|3438.5|3438|3433.5|3432.5|3458.5|3458|3422|3420.5|816123
1594908000000|2020-07-16 14:00:00|3433|3433|3447|3446|3454|3453.5|3420.5|3420|740250
1594911600000|2020-07-16 15:00:00|3446.5|3445.5|3448.5|3442|3453.5|3453|3443|3440.5|291825
1594969200000|2020-07-17 07:00:00|3405|3404|3375|3374|3435|3434.5|3369|3368|1051258
1594972800000|2020-07-17 08:00:00|3374.5|3373.5|3378|3377.5|3385.5|3385|3368.5|3368|428126
1594976400000|2020-07-17 09:00:00|3377.5|3377|3390|3389|3399|3398.5|3373.5|3373|768381
1594980000000|2020-07-17 10:00:00|3389.5|3389.5|3395|3394.5|3402|3401|3388|3387.5|700764
1594983600000|2020-07-17 11:00:00|3395.5|3395|3390|3389|3397.5|3397|3385|3384|441028
1594987200000|2020-07-17 12:00:00|3390.5|3389.5|3385.5|3385|3397|3396|3379.5|3378.5|340315
1594990800000|2020-07-17 13:00:00|3385|3384.5|3377|3376.5|3396|3395.5|3375.5|3375|1674650
1594994400000|2020-07-17 14:00:00|3376.5|3376|3371.5|3371|3386.5|3385.5|3357|3356|847613
1594998000000|2020-07-17 15:00:00|3371|3370.5|3376|3367.5|3380.5|3380|3368|3133|493722
1595228400000|2020-07-20 07:00:00|3346|3338|3328.5|3327.5|3347.5|3342.5|3311.5|3310.5|866459
1595232000000|2020-07-20 08:00:00|3328|3328|3357.5|3357|3364.5|3363.5|3321.5|3321|520877
1595235600000|2020-07-20 09:00:00|3358|3357.5|3361|3360|3374.5|3374|3358|3357.5|325360
1595239200000|2020-07-20 10:00:00|3360.5|3360.5|3335.5|3334.5|3363.5|3362.5|3333.5|3332.5|342327
1595242800000|2020-07-20 11:00:00|3335|3335|3352.5|3352|3360.5|3360|3335|3334.5|320274
1595246400000|2020-07-20 12:00:00|3353|3352.5|3355.5|3354.5|3362.5|3361.5|3339.5|3338.5|583198
1595250000000|2020-07-20 13:00:00|3356|3355|3321.5|3320.5|3366|3365|3316|3315|1080313
1595253600000|2020-07-20 14:00:00|3321|3320|3328|3327|3342|3341.5|3312.5|3312|1327227
1595257200000|2020-07-20 15:00:00|3328.5|3327.5|3336|3326|3336|3332.5|3320.5|3320|927219
1595314800000|2020-07-21 07:00:00|3312.5|3311|3343.5|3342.5|3347|3346|3309.5|3307|902839
1595318400000|2020-07-21 08:00:00|3342.5|3342|3358.5|3357.5|3358.5|3358|3334|3333.5|667644
1595322000000|2020-07-21 09:00:00|3358|3357|3374|3373.5|3380|3379|3355.5|3355|457960
1595325600000|2020-07-21 10:00:00|3374.5|3374|3364.5|3364|3376|3375.5|3360|3359.5|451775
1595329200000|2020-07-21 11:00:00|3364|3363.5|3353|3352|3365|3364.5|3352.5|3351.5|514252
1595332800000|2020-07-21 12:00:00|3353.5|3352.5|3339|3338.5|3354.5|3353.5|3334|3333.5|658554
1595336400000|2020-07-21 13:00:00|3338.5|3337.5|3372.5|3372|3373|3372.5|3332.5|3332|774343
1595340000000|2020-07-21 14:00:00|3373|3372.5|3384|3383.5|3389.5|3389|3351.5|3351|1510192
1595343600000|2020-07-21 15:00:00|3383.5|3383|3379|3370.5|3390|3389.5|3373.5|3370.5|879496
1595401200000|2020-07-22 07:00:00|3358.5|3353.5|3325|3324.5|3398|3396|3324.5|3324|1037533
1595404800000|2020-07-22 08:00:00|3324.5|3324|3304|3303.5|3332.5|3332|3302.5|3302|645954
1595408400000|2020-07-22 09:00:00|3303.5|3303|3319|3318|3319.5|3319|3291.5|3291|667979
1595412000000|2020-07-22 10:00:00|3318.5|3318.5|3303|3302.5|3319|3318.5|3293|3292.5|400226
1595415600000|2020-07-22 11:00:00|3302.5|3302|3306|3305.5|3311|3310.5|3300|3299|405615
1595419200000|2020-07-22 12:00:00|3306.5|3305|3304|3303|3307|3306.5|3297|3296|379875
1595422800000|2020-07-22 13:00:00|3303.5|3303.5|3289|3288|3305|3304.5|3285|3284|684235
1595426400000|2020-07-22 14:00:00|3288.5|3287.5|3274.5|3274|3289.5|3289|3269|3268.5|1268402
1595430000000|2020-07-22 15:00:00|3275|3274.5|3277.5|3270.5|3278.5|3276.5|3266|3265.5|815348
1595487600000|2020-07-23 07:00:00|3297|3291.5|3293.5|3292.5|3297.5|3295.5|3274|3273|529139
1595491200000|2020-07-23 08:00:00|3294|3293|3297.5|3296.5|3312.5|3312|3285|3284.5|471625
1595494800000|2020-07-23 09:00:00|3297|3297|3285.5|3285|3305|3304.5|3283|3282|694580
1595498400000|2020-07-23 10:00:00|3286|3285.5|3282.5|3281.5|3294.5|3294|3270.5|3270|232970
1595502000000|2020-07-23 11:00:00|3282|3281|3273|3272.5|3282.5|3281.5|3268.5|3268|247365
1595505600000|2020-07-23 12:00:00|3272.5|3272|3246.5|3245.5|3272.5|3272|3244|3243|521225
1595509200000|2020-07-23 13:00:00|3246|3246|3247.5|3246.5|3265.5|3264.5|3240|3239|637773
1595512800000|2020-07-23 14:00:00|3247|3247|3249|3248.5|3259|3258.5|3233.5|3233|754269
1595516400000|2020-07-23 15:00:00|3249.5|3249|3263.5|3254.5|3268|3258.5|3244|3243.5|363388
1595574000000|2020-07-24 07:00:00|3277|3129|3251|3250|3277|3268|3243.5|3129|1167327
1595577600000|2020-07-24 08:00:00|3250.5|3250.5|3262|3261.5|3266|3265.5|3246.5|3246|624418
1595581200000|2020-07-24 09:00:00|3261.5|3261|3286|3285|3288.5|3288|3254.5|3254|731685
1595584800000|2020-07-24 10:00:00|3286.5|3285.5|3283|3282.5|3295.5|3294.5|3274|3273.5|504898
1595588400000|2020-07-24 11:00:00|3283.5|3283|3277|3276|3299.5|3299|3273|3272|309679
1595592000000|2020-07-24 12:00:00|3276.5|3276.5|3277.5|3276.5|3287.5|3286.5|3273|3272.5|245867
1595595600000|2020-07-24 13:00:00|3277|3276|3284.5|3284|3295|3294|3271.5|3271|518987
1595599200000|2020-07-24 14:00:00|3285|3284.5|3276|3275.5|3301|3300.5|3271.5|3271|895834
1595602800000|2020-07-24 15:00:00|3275.5|3275|3265.5|3256.5|3277.5|3276.5|3258|3256.5|475611
1595833200000|2020-07-27 07:00:00|3432.5|3241|3279|3278|3432.5|3289|3253|3241|767456
1595836800000|2020-07-27 08:00:00|3278.5|3277.5|3271|3270|3292|3291|3267.5|3267|490720
1595840400000|2020-07-27 09:00:00|3270.5|3269.5|3290|3289|3291|3290.5|3263|3262.5|377630
1595844000000|2020-07-27 10:00:00|3290.5|3289.5|3284|3283.5|3294|3293.5|3278.5|3278|345879
1595847600000|2020-07-27 11:00:00|3284.5|3284|3286.5|3285.5|3292|3291|3275|3273.5|264265
1595851200000|2020-07-27 12:00:00|3286|3286|3275.5|3274.5|3290|3289|3259.5|3259|415718
1595854800000|2020-07-27 13:00:00|3275|3274|3254.5|3253.5|3276.5|3275.5|3252.5|3252|550612
1595858400000|2020-07-27 14:00:00|3255|3254|3261|3260.5|3266.5|3266|3246.5|3245.5|819663
1595862000000|2020-07-27 15:00:00|3261.5|3261|3260|3253|3281.5|3262.5|3252|3251|494836
1595919600000|2020-07-28 07:00:00|3282.5|3234.5|3275|3274|3302.5|3292.5|3258.5|3234.5|740070
1595923200000|2020-07-28 08:00:00|3274.5|3273.5|3284.5|3283.5|3288.5|3288|3267|3266.5|288200
1595926800000|2020-07-28 09:00:00|3284|3283|3270.5|3270|3290|3289|3267.5|3267|340525
1595930400000|2020-07-28 10:00:00|3270|3269.5|3259|3258|3271.5|3270.5|3241.5|3240.5|707009
1595934000000|2020-07-28 11:00:00|3258.5|3257.5|3249.5|3248.5|3261.5|3261|3244|3243.5|329276
1595937600000|2020-07-28 12:00:00|3250|3249|3248.5|3247.5|3257.5|3256.5|3244|3243.5|285069
1595941200000|2020-07-28 13:00:00|3248|3248|3236.5|3236|3260.5|3260|3235.5|3235|785179
1595944800000|2020-07-28 14:00:00|3236|3235.5|3233.5|3233|3258|3257.5|3229.5|3229|967065
1595948400000|2020-07-28 15:00:00|3233|3232.5|3247|3239|3250|3249.5|3231|3230.5|793728
1596006000000|2020-07-29 07:00:00|3269.5|3214.5|3228|3227|3269.5|3240.5|3196.5|3195.5|952149
1596009600000|2020-07-29 08:00:00|3228.5|3227.5|3222.5|3221.5|3238|3237.5|3208|3207|585758
1596013200000|2020-07-29 09:00:00|3223|3222|3227|3226.5|3234|3233.5|3216|3215.5|239206
1596016800000|2020-07-29 10:00:00|3227.5|3226|3233|3232|3244.5|3243.5|3220.5|3219.5|258848
1596020400000|2020-07-29 11:00:00|3232.5|3231.5|3234|3233|3243.5|3242.5|3228.5|3227.5|404333
1596024000000|2020-07-29 12:00:00|3234.5|3233.5|3229.5|3228.5|3242|3241|3225.5|3225|312486
1596027600000|2020-07-29 13:00:00|3229|3229|3239|3237.5|3241|3240.5|3222|3221.5|563577
1596031200000|2020-07-29 14:00:00|3238.5|3237|3251|3250.5|3252|3251.5|3226.5|3226|799902
1596034800000|2020-07-29 15:00:00|3250.5|3250|3260.5|3254|3261|3259.5|3243|3242.5|634028
1596092400000|2020-07-30 07:00:00|3432.5|3182|3291.5|3290.5|3432.5|3296.5|3213|3182|1051489
1596096000000|2020-07-30 08:00:00|3291|3290|3291.5|3290.5|3321|3320.5|3287|3286.5|983379
1596099600000|2020-07-30 09:00:00|3292|3291|3294|3292.5|3308|3307.5|3273|3272|886054
1596103200000|2020-07-30 10:00:00|3293.5|3293|3281.5|3280.5|3299.5|3299|3262.5|3262|760048
1596106800000|2020-07-30 11:00:00|3281|3280|3282|3281.5|3304|3303|3271.5|3270.5|723242
1596110400000|2020-07-30 12:00:00|3283|3282|3259.5|3258|3287.5|3286|3259|3258|397163
1596114000000|2020-07-30 13:00:00|3259|3258.5|3190|3188.5|3272|3271|3182.5|3181.5|1204372
1596117600000|2020-07-30 14:00:00|3189.5|3188|3189.5|3189|3201|3200|3171|3170|1437048
1596121200000|2020-07-30 15:00:00|3190|3188.5|3194.5|3185|3225.5|3214.5|3189|3128.5|841042
1596178800000|2020-07-31 07:00:00|4522|3172|3243.5|3243|4522|3260|3199.5|3172|1013421
1596182400000|2020-07-31 08:00:00|3244|3243.5|3222|3221|3245.5|3245|3213.5|3213|540583
1596186000000|2020-07-31 09:00:00|3221.5|3220.5|3185.5|3185|3222.5|3222|3185|3184.5|713583
1596189600000|2020-07-31 10:00:00|3185|3184.5|3185.5|3184.5|3198.5|3197.5|3181.5|3181|460695
1596193200000|2020-07-31 11:00:00|3186|3185|3181.5|3181|3191.5|3190.5|3175|3174.5|388157
1596196800000|2020-07-31 12:00:00|3181|3180.5|3166.5|3165.5|3184.5|3184|3165.5|3165|358932
1596200400000|2020-07-31 13:00:00|3167|3166|3166|3165|3181|3180|3157.5|3157|965235
1596204000000|2020-07-31 14:00:00|3165.5|3165.5|3130|3129|3167|3166.5|3120.5|3120|1352438
1596207600000|2020-07-31 15:00:00|3129.5|3128.5|3145|3137|3145|3143.5|3119|3118.5|974507
1596438000000|2020-08-03 07:00:00|3208|3122.5|3180.5|3179|3208|3187.5|3149.5|3122.5|1194266
1596441600000|2020-08-03 08:00:00|3181|3179.5|3167|3166|3190.5|3190|3149.5|3149|607262
1596445200000|2020-08-03 09:00:00|3167.5|3166.5|3183|3182|3183.5|3183|3166|3165|430320
1596448800000|2020-08-03 10:00:00|3183.5|3182.5|3204|3203|3209|3208|3177|3176|466269
1596452400000|2020-08-03 11:00:00|3204.5|3203.5|3222|3221|3223|3222.5|3201|3200.5|506356
1596456000000|2020-08-03 12:00:00|3222.5|3221.5|3220.5|3220|3233|3232|3212.5|3212|452364
1596459600000|2020-08-03 13:00:00|3221|3220.5|3228.5|3227.5|3234.5|3233.5|3218|3217.5|893342
1596463200000|2020-08-03 14:00:00|3228|3227|3248.5|3247.5|3265|3263.5|3227|3226.5|1462981
1596466800000|2020-08-03 15:00:00|3248|3248|3257.5|3249.5|3266|3255|3235.5|3235|699328
1596524400000|2020-08-04 07:00:00|3297.5|3129|3305.5|3304.5|3341|3340|3270.5|3129|1031712
1596528000000|2020-08-04 08:00:00|3305|3304|3328|3327|3329|3328.5|3283|3282|656514
1596531600000|2020-08-04 09:00:00|3327.5|3326.5|3311.5|3310.5|3330.5|3330|3309.5|3308|516396
1596535200000|2020-08-04 10:00:00|3312|3311|3309|3308|3317.5|3316.5|3294|3293.5|340707
1596538800000|2020-08-04 11:00:00|3308.5|3307.5|3294.5|3293.5|3317|3316.5|3284.5|3284|352100
1596542400000|2020-08-04 12:00:00|3294|3293|3290.5|3289.5|3296.5|3295.5|3279|3278|393995
1596546000000|2020-08-04 13:00:00|3290|3289|3319.5|3318.5|3321|3320|3285.5|3284.5|571663
1596549600000|2020-08-04 14:00:00|3319|3318|3322|3321|3333|3332.5|3318|3317.5|947779
1596553200000|2020-08-04 15:00:00|3321.5|3321.5|3323.5|3316.5|3331|3330.5|3317|3316|394364
1596610800000|2020-08-05 07:00:00|4522|3100|3363|3362.5|4522|3373.5|3336|3100|737528
1596614400000|2020-08-05 08:00:00|3363.5|3362|3353.5|3352.5|3367|3366.5|3327|3326|519025
1596618000000|2020-08-05 09:00:00|3354|3353|3378|3377|3378|3377.5|3353.5|3352.5|532180
1596621600000|2020-08-05 10:00:00|3378.5|3377.5|3375.5|3374.5|3381|3380.5|3370.5|3370|282826
1596625200000|2020-08-05 11:00:00|3376|3375|3387.5|3386.5|3391|3390.5|3372.5|3372|295207
1596628800000|2020-08-05 12:00:00|3388|3387|3370.5|3369.5|3388|3387.5|3370|3369|470452
1596632400000|2020-08-05 13:00:00|3370|3369|3375|3374|3379|3378.5|3358.5|3358|638789
1596636000000|2020-08-05 14:00:00|3375.5|3374.5|3387.5|3387|3388|3387.5|3368.5|3368|618197
1596639600000|2020-08-05 15:00:00|3388|3387.5|3383.5|3376.5|3396|3395|3378.5|3376.5|568353
1596697200000|2020-08-06 07:00:00|3400.5|3328.5|3350|3349|3400.5|3377|3333|3328.5|438971
1596700800000|2020-08-06 08:00:00|3349.5|3348.5|3333|3332|3349.5|3348.5|3314|3313|426568
1596704400000|2020-08-06 09:00:00|3332.5|3331.5|3332|3331|3338.5|3337.5|3324.5|3324|312265
1596708000000|2020-08-06 10:00:00|3331.5|3330.5|3297.5|3297|3335|3334|3291|3290.5|440404
1596711600000|2020-08-06 11:00:00|3297|3296.5|3309.5|3308.5|3318.5|3317.5|3292|3291|544382
1596715200000|2020-08-06 12:00:00|3309|3308|3327|3326|3333|3332|3298.5|3297|343773
1596718800000|2020-08-06 13:00:00|3327.5|3325.5|3330|3329|3332|3331.5|3313.5|3313|531331
1596722400000|2020-08-06 14:00:00|3329.5|3329.5|3313|3312|3330|3329.5|3306|3305.5|775603
1596726000000|2020-08-06 15:00:00|3312.5|3311.5|3317|3308.5|3318|3317.5|3307|3306|680294
1596783600000|2020-08-07 07:00:00|3330|3280|3288|3287|3330|3301|3272.5|3272|462342
1596787200000|2020-08-07 08:00:00|3287.5|3286.5|3267.5|3266.5|3289|3288|3263.5|3263|292366
1596790800000|2020-08-07 09:00:00|3268|3267|3262.5|3262|3271|3270|3250.5|3250|641736
1596794400000|2020-08-07 10:00:00|3262|3261.5|3277.5|3277|3277.5|3277|3254.5|3254|242627
1596798000000|2020-08-07 11:00:00|3278|3277.5|3272|3271|3279.5|3279|3267.5|3267|181723
1596801600000|2020-08-07 12:00:00|3272.5|3271.5|3277|3276|3299|3298|3268|3267|242974
1596805200000|2020-08-07 13:00:00|3276.5|3275.5|3284.5|3283|3287.5|3287|3268|3267|312936
1596808800000|2020-08-07 14:00:00|3284|3283.5|3285|3284|3293|3292.5|3274.5|3274|535953
1596812400000|2020-08-07 15:00:00|3285.5|3284.5|3285|3283.5|3293.5|3293|3283|3282|634183
1597042800000|2020-08-10 07:00:00|4522|3302|3333.5|3332.5|4522|3355|3290.5|3000|518325
1597046400000|2020-08-10 08:00:00|3333|3332|3298|3297|3336.5|3336|3287.5|3286.5|443167
1597050000000|2020-08-10 09:00:00|3298.5|3297.5|3313|3312.5|3315.5|3314.5|3296.5|3296|210483
1597053600000|2020-08-10 10:00:00|3313.5|3313|3313.5|3312.5|3321|3320.5|3304.5|3304|257746
1597057200000|2020-08-10 11:00:00|3313|3312|3308.5|3307.5|3315|3314.5|3304|3303.5|171881
1597060800000|2020-08-10 12:00:00|3309|3308|3314.5|3313.5|3319.5|3318.5|3308.5|3308|150686
1597064400000|2020-08-10 13:00:00|3315|3314|3324|3323|3342|3341|3309|3308.5|340841
1597068000000|2020-08-10 14:00:00|3323.5|3322.5|3319.5|3318.5|3335|3334.5|3318|3317.5|433154
1597071600000|2020-08-10 15:00:00|3319|3318|3320.5|3313.5|3323|3322.5|3315|3243.5|237422
1597129200000|2020-08-11 07:00:00|3386|3169.5|3406.5|3405.5|4522|3408|3350|3169.5|988335
1597132800000|2020-08-11 08:00:00|3406|3405|3420|3419.5|3420.5|3419.5|3400.5|3400|989345
1597136400000|2020-08-11 09:00:00|3419.5|3419|3420.5|3420|3431.5|3431|3410|3409.5|477741
1597140000000|2020-08-11 10:00:00|3421|3419.5|3445.5|3445|3445.5|3445|3420.5|3419.5|448897
1597143600000|2020-08-11 11:00:00|3445|3444.5|3445.5|3445|3454.5|3454|3439.5|3438.5|457623
1597147200000|2020-08-11 12:00:00|3446|3445.5|3458|3457|3464|3463|3442.5|3441.5|592035
1597150800000|2020-08-11 13:00:00|3457.5|3456.5|3449|3448|3466|3465.5|3444|3443|901002
1597154400000|2020-08-11 14:00:00|3449.5|3448.5|3424|3423|3451|3450|3415|3414.5|684423
1597158000000|2020-08-11 15:00:00|3423.5|3423.5|3428|3421|3436.5|3435.5|3420|3419|437248
1597215600000|2020-08-12 07:00:00|3511|3329.5|3447|3446|3511|3449|3408|3329.5|608352
1597219200000|2020-08-12 08:00:00|3447.5|3446.5|3441.5|3441|3450.5|3450|3421|3420|344146
1597222800000|2020-08-12 09:00:00|3442|3441.5|3433|3432|3455|3454.5|3432.5|3432|323305
1597226400000|2020-08-12 10:00:00|3433.5|3432.5|3448|3447|3448.5|3448|3431|3430.5|277621
1597230000000|2020-08-12 11:00:00|3447.5|3446.5|3453.5|3452.5|3455|3454|3444|3443.5|186154
1597233600000|2020-08-12 12:00:00|3454|3453|3464.5|3463.5|3472|3471.5|3450.5|3449.5|335407
1597237200000|2020-08-12 13:00:00|3465|3464|3451.5|3450.5|3472|3471|3449.5|3448.5|480093
1597240800000|2020-08-12 14:00:00|3451|3450|3454|3453.5|3467.5|3467|3445|3444|961955
1597244400000|2020-08-12 15:00:00|3453.5|3453|3445|3439|3462|3461.5|3435|2882.5|504198
1597302000000|2020-08-13 07:00:00|3511|3402.5|3436.5|3435.5|3511|3455.5|3422.5|3402.5|361507
1597305600000|2020-08-13 08:00:00|3437|3436|3425|3424.5|3437.5|3436.5|3414|3413|294147
1597309200000|2020-08-13 09:00:00|3424.5|3424|3436.5|3435.5|3441.5|3440.5|3424.5|3424|160113
1597312800000|2020-08-13 10:00:00|3436|3436|3432.5|3431.5|3439|3438|3428.5|3428|166354
1597316400000|2020-08-13 11:00:00|3432|3431|3421.5|3420.5|3434|3433.5|3421|3420.5|124202
1597320000000|2020-08-13 12:00:00|3421|3421|3428|3427.5|3432.5|3432|3413.5|3413|268447
1597323600000|2020-08-13 13:00:00|3428.5|3428|3414|3413|3430|3429|3399.5|3398.5|473091
1597327200000|2020-08-13 14:00:00|3413.5|3412.5|3407.5|3407|3420.5|3419.5|3401|3400.5|446074
1597330800000|2020-08-13 15:00:00|3408|3407.5|3407.5|3397.5|3433.5|3408.5|3396.5|3382|337342
1597388400000|2020-08-14 07:00:00|3422.5|3359.5|3342.5|3341.5|3422.5|3377.5|3331.5|3330.5|521083
1597392000000|2020-08-14 08:00:00|3343|3342|3320.5|3319.5|3343|3342|3311|3310|597770
1597395600000|2020-08-14 09:00:00|3320|3319|3326.5|3326|3327.5|3327|3310|3309|389199
1597399200000|2020-08-14 10:00:00|3326|3325.5|3323.5|3322|3328.5|3327.5|3312|3311.5|214102
1597402800000|2020-08-14 11:00:00|3323|3322.5|3332|3331.5|3333|3332.5|3320|3319.5|195868
1597406400000|2020-08-14 12:00:00|3331.5|3331|3331.5|3331|3344|3343|3328.5|3328|209800
1597410000000|2020-08-14 13:00:00|3332|3331.5|3345.5|3344|3348|3347|3322.5|3322|352689
1597413600000|2020-08-14 14:00:00|3346|3344.5|3352.5|3352|3367.5|3367|3341.5|3340.5|570875
1597417200000|2020-08-14 15:00:00|3353|3352.5|3396.5|3330|3396.5|3356|3345|3330|321659
1597647600000|2020-08-17 07:00:00|3422.5|3337.5|3359.5|3358.5|3422.5|3384.5|3329.5|3327.5|329387
1597651200000|2020-08-17 08:00:00|3359|3358|3349|3348|3360|3359.5|3333|3332.5|199534
1597654800000|2020-08-17 09:00:00|3349.5|3348.5|3342.5|3341.5|3354.5|3353.5|3340|3339|245282
1597658400000|2020-08-17 10:00:00|3342|3342|3354|3353|3354.5|3353.5|3340.5|3340|106495
1597662000000|2020-08-17 11:00:00|3353.5|3353.5|3342|3341|3354|3353.5|3340|3339|117289
1597665600000|2020-08-17 12:00:00|3341.5|3340.5|3339.5|3338.5|3347.5|3346.5|3333|3332.5|135053
1597669200000|2020-08-17 13:00:00|3340|3339|3334.5|3333.5|3350|3349.5|3332.5|3332|258093
1597672800000|2020-08-17 14:00:00|3334|3334|3334.5|3334|3340.5|3340|3326|3325.5|621210
1597676400000|2020-08-17 15:00:00|3335|3334.5|3331|3322.5|3336|3335.5|3326.5|3322.5|307450
1597734000000|2020-08-18 07:00:00|3408.5|3287.5|3312.5|3311.5|3408.5|3315|3282.5|3281|491634
1597737600000|2020-08-18 08:00:00|3312|3311|3327.5|3326.5|3331.5|3330.5|3312|3311|644528
1597741200000|2020-08-18 09:00:00|3328|3327|3341.5|3341|3344|3343.5|3323.5|3323|308353
1597744800000|2020-08-18 10:00:00|3341|3340.5|3347.5|3346.5|3347.5|3347|3335.5|3334.5|219303
1597748400000|2020-08-18 11:00:00|3347|3346|3335.5|3334|3354.5|3353|3332|3331.5|228115
1597752000000|2020-08-18 12:00:00|3335|3334.5|3316|3315.5|3336.5|3336|3314.5|3314|278123
1597755600000|2020-08-18 13:00:00|3315.5|3315|3301|3300|3316|3315.5|3296.5|3296|521344
1597759200000|2020-08-18 14:00:00|3301.5|3300.5|3278|3277.5|3303|3302|3268.5|3268|868117
1597762800000|2020-08-18 15:00:00|3278.5|3278|3276.5|3268|3283.5|3283|3269.5|3268|454787
1597820400000|2020-08-19 07:00:00|3291|3242|3282|3281|3294|3293|3252.5|3242|554725
1597824000000|2020-08-19 08:00:00|3282.5|3280.5|3281|3280|3287.5|3286.5|3268|3267.5|224096
1597827600000|2020-08-19 09:00:00|3280.5|3279.5|3270|3269|3288.5|3287.5|3266.5|3266|289331
1597831200000|2020-08-19 10:00:00|3269.5|3269.5|3267|3266|3270|3269.5|3255.5|3255|284894
1597834800000|2020-08-19 11:00:00|3266.5|3266.5|3271|3270|3277.5|3277|3263.5|3263|191983
1597838400000|2020-08-19 12:00:00|3271.5|3270.5|3274.5|3274|3275.5|3274.5|3259.5|3258.5|276167
1597842000000|2020-08-19 13:00:00|3275|3274.5|3276.5|3275.5|3288|3287.5|3269.5|3269|417196
1597845600000|2020-08-19 14:00:00|3276|3275|3291.5|3291|3293|3292.5|3270|3269.5|437170
1597849200000|2020-08-19 15:00:00|3292|3291.5|3305.5|3300.5|3503|3302.5|3291|3290|441378
1597906800000|2020-08-20 07:00:00|3523.5|3169.5|3257.5|3256.5|3523.5|3278.5|3243|3169.5|788401
1597910400000|2020-08-20 08:00:00|3257|3256|3251.5|3250.5|3260|3259|3232|3231.5|456273
1597914000000|2020-08-20 09:00:00|3251|3250|3259|3258|3266.5|3265.5|3249.5|3248.5|212062
1597917600000|2020-08-20 10:00:00|3259.5|3258.5|3284|3283|3290.5|3290|3256|3255.5|282340
1597921200000|2020-08-20 11:00:00|3283.5|3282.5|3272.5|3271.5|3287|3286|3270|3268.5|196609
1597924800000|2020-08-20 12:00:00|3272|3272|3274.5|3273.5|3276|3275.5|3262|3261|268585
1597928400000|2020-08-20 13:00:00|3274|3273|3272|3271.5|3278|3277.5|3267|3266|765382
1597932000000|2020-08-20 14:00:00|3271.5|3271|3266|3265.5|3287|3286.5|3264|3263.5|634922
1597935600000|2020-08-20 15:00:00|3266.5|3266|3268|3262.5|3290.5|3266.5|3256.5|3256|281384
1597993200000|2020-08-21 07:00:00|3360.5|3244.5|3262|3261|3360.5|3279.5|3237|3236.5|542276
1597996800000|2020-08-21 08:00:00|3261.5|3260.5|3246|3245.5|3262.5|3261|3239.5|3239|279744
1598000400000|2020-08-21 09:00:00|3246.5|3245|3252|3251|3268|3267|3241|3240.5|544737
1598004000000|2020-08-21 10:00:00|3251.5|3250.5|3238|3237|3254|3253.5|3231.5|3231|819821
1598007600000|2020-08-21 11:00:00|3238.5|3237.5|3225|3224|3247|3246|3220.5|3220|618325
1598011200000|2020-08-21 12:00:00|3224|3223.5|3215.5|3214.5|3228|3227.5|3211|3210.5|746378
1598014800000|2020-08-21 13:00:00|3215|3214|3237|3236|3239|3238.5|3207.5|3206.5|762648
1598018400000|2020-08-21 14:00:00|3236.5|3236.5|3239.5|3238.5|3246.5|3245.5|3231|3230|591756
1598022000000|2020-08-21 15:00:00|3240|3239|3431.5|3211.5|3431.5|3239.5|3226|3211.5|312158
1598252400000|2020-08-24 07:00:00|3275|3209|3312.5|3311.5|3513|3317.5|3261|3209|571164
1598256000000|2020-08-24 08:00:00|3313|3312|3337|3336|3340.5|3340|3298|3297.5|472245
1598259600000|2020-08-24 09:00:00|3336.5|3335.5|3351|3350.5|3359.5|3358.5|3334|3333.5|453891
1598263200000|2020-08-24 10:00:00|3351.5|3351|3357|3356.5|3368|3367|3345.5|3344.5|345139
1598266800000|2020-08-24 11:00:00|3356.5|3356|3359.5|3358.5|3362|3361.5|3351|3350|223008
1598270400000|2020-08-24 12:00:00|3360|3359|3351.5|3351|3360|3359.5|3346|3345.5|382910
1598274000000|2020-08-24 13:00:00|3352|3351.5|3333|3332.5|3354.5|3354|3327.5|3326.5|446126
1598277600000|2020-08-24 14:00:00|3333.5|3333|3358.5|3358|3361.5|3361|3329|3328.5|556736
1598281200000|2020-08-24 15:00:00|3358|3357.5|3366|3358.5|3367.5|3366.5|3357.5|3356.5|534899
1598338800000|2020-08-25 07:00:00|3405.5|3169.5|3396.5|3395.5|3417|3416|3383|3169.5|713759
1598342400000|2020-08-25 08:00:00|3397|3395|3381|3380|3399.5|3398.5|3378|3377|260326
1598346000000|2020-08-25 09:00:00|3380.5|3379.5|3371.5|3370.5|3381|3380.5|3366|3365|239619
1598349600000|2020-08-25 10:00:00|3372|3371|3371|3370|3374.5|3373.5|3360|3359|184186
1598353200000|2020-08-25 11:00:00|3370.5|3370.5|3371|3370|3377|3376.5|3370|3369|144826
1598356800000|2020-08-25 12:00:00|3371.5|3370.5|3373|3372|3378|3377.5|3369.5|3369|467307
1598360400000|2020-08-25 13:00:00|3373.5|3372.5|3350|3349|3374.5|3373.5|3347|3346.5|557999
1598364000000|2020-08-25 14:00:00|3349.5|3348.5|3328.5|3327.5|3351|3350.5|3319|3318.5|930555
1598367600000|2020-08-25 15:00:00|3329|3328|3332|3324.5|3332|3330.5|3321|3320.5|515157
1598425200000|2020-08-26 07:00:00|3353.5|3286.5|3347|3346.5|3353.5|3350.5|3290|3286.5|560701
1598428800000|2020-08-26 08:00:00|3347.5|3347|3347|3345.5|3352|3350.5|3326.5|3325.5|1390927
1598432400000|2020-08-26 09:00:00|3346.5|3346|3343.5|3342.5|3356.5|3355.5|3338|3337|184092
1598436000000|2020-08-26 10:00:00|3343|3342|3341.5|3340.5|3349|3348|3336.5|3335.5|109505
1598439600000|2020-08-26 11:00:00|3341|3340|3338|3337.5|3350|3349|3336|3335.5|394989
1598443200000|2020-08-26 12:00:00|3336|3335.5|3340|3339.5|3349.5|3349|3336|3335.5|413999
1598446800000|2020-08-26 13:00:00|3340.5|3340|3358|3357|3358.5|3358|3340|3339.5|855680
1598450400000|2020-08-26 14:00:00|3358.5|3357.5|3332.5|3331.5|3362|3361|3331|3330.5|584489
1598454000000|2020-08-26 15:00:00|3332|3331|3346|3340|3346|3344.5|3327|3326.5|307913
1598511600000|2020-08-27 07:00:00|3358.5|3301.5|3326.5|3325.5|3358.5|3330|3289|3288|793133
1598515200000|2020-08-27 08:00:00|3326|3325|3322|3321|3327|3326|3315|3314.5|392853
1598518800000|2020-08-27 09:00:00|3322.5|3321.5|3314|3313|3322.5|3321.5|3305|3304|320136
1598522400000|2020-08-27 10:00:00|3313.5|3312.5|3320.5|3319.5|3326.5|3326|3311.5|3310.5|153264
1598526000000|2020-08-27 11:00:00|3321|3320|3315.5|3314.5|3322|3321.5|3310|3309|147622
1598529600000|2020-08-27 12:00:00|3315|3315|3324|3323|3341|3340|3315|3315|293599
1598533200000|2020-08-27 13:00:00|3324.5|3323.5|3329.5|3328|3344.5|3343|3319.5|3318.5|690423
1598536800000|2020-08-27 14:00:00|3329|3327|3335|3334|3335.5|3335|3314.5|3313.5|724684
1598540400000|2020-08-27 15:00:00|3334.5|3333.5|3330|3323.5|3335.5|3335|3319|3318.5|496981
1598598000000|2020-08-28 07:00:00|3374.5|3306|3317.5|3316.5|3374.5|3354.5|3307|3306|472353
1598601600000|2020-08-28 08:00:00|3318|3317|3324.5|3324|3348|3347.5|3313|3312|288845
1598605200000|2020-08-28 09:00:00|3325|3324.5|3349.5|3348.5|3350|3349.5|3319.5|3318.5|445635
1598608800000|2020-08-28 10:00:00|3350|3349|3332|3331|3351|3350|3319.5|3319|241871
1598612400000|2020-08-28 11:00:00|3332.5|3331.5|3347.5|3346.5|3349.5|3349|3328.5|3327|117275
1598616000000|2020-08-28 12:00:00|3348|3347|3333|3332|3348.5|3347.5|3329|3328|153608
1598619600000|2020-08-28 13:00:00|3333.5|3332.5|3331|3330|3338.5|3338|3323|3322.5|642597
1598623200000|2020-08-28 14:00:00|3331.5|3330.5|3326|3325.5|3331.5|3331|3316|3315.5|670310
1598626800000|2020-08-28 15:00:00|3326.5|3326|3328|3322|3333|3332.5|3319.5|3319|280401
1598857200000|2020-08-31 07:00:00|3419|3307.5|3394|3393|3419|3401.5|3358.5|3307.5|472884
1598860800000|2020-08-31 08:00:00|3394.5|3393.5|3407.5|3406.5|3411|3410.5|3390.5|3390|436992
1598864400000|2020-08-31 09:00:00|3408|3407|3404|3403.5|3409|3408|3397|3396.5|397923
1598868000000|2020-08-31 10:00:00|3404.5|3404|3386|3385.5|3405|3404|3380|3379|372146
1598871600000|2020-08-31 11:00:00|3385.5|3385|3384.5|3383.5|3392|3391.5|3377.5|3377|230073
1598875200000|2020-08-31 12:00:00|3384|3383|3365.5|3365|3386|3385.5|3363|3362|394906
1598878800000|2020-08-31 13:00:00|3365|3364.5|3338.5|3337.5|3365.5|3365|3332.5|3332|890039
1598882400000|2020-08-31 14:00:00|3338|3337|3340.5|3340|3349|3348.5|3330|3329|643779
1598886000000|2020-08-31 15:00:00|3341|3339.5|3306.5|3299.5|3341|3340|3301.5|3299.5|546934
1598943600000|2020-09-01 07:00:00|3394|3287.5|3319.5|3318.5|3394|3340|3302|3287.5|766164
1598947200000|2020-09-01 08:00:00|3320|3319|3308.5|3307|3323.5|3323|3293.5|3293|750456
1598950800000|2020-09-01 09:00:00|3308|3307.5|3307|3306|3315.5|3315|3298.5|3298|667153
1598954400000|2020-09-01 10:00:00|3306.5|3305.5|3311.5|3311|3319|3318|3306|3305.5|406966
1598958000000|2020-09-01 11:00:00|3312|3310.5|3299.5|3299|3314.5|3314|3298|3297|347652
1598961600000|2020-09-01 12:00:00|3299|3298.5|3288|3287.5|3302.5|3302|3286|3285.5|634262
1598965200000|2020-09-01 13:00:00|3287.5|3287|3279|3277.5|3290|3289.5|3257|3256.5|1727938
1598968800000|2020-09-01 14:00:00|3279.5|3278|3307|3306|3315|3314.5|3279|3278|1060552
1598972400000|2020-09-01 15:00:00|3307.5|3306.5|3297.5|3291.5|3312.5|3312|3294.5|3252|407952
1599030000000|2020-09-02 07:00:00|3442.5|3276.5|3317|3316.5|3442.5|3333|3300.5|3276.5|685308
1599033600000|2020-09-02 08:00:00|3316.5|3316|3349|3348|3354.5|3354|3313|3312.5|471182
1599037200000|2020-09-02 09:00:00|3348.5|3348.5|3354|3353.5|3363|3362|3340.5|3339.5|464428
1599040800000|2020-09-02 10:00:00|3354.5|3354|3360|3359|3364.5|3364|3351.5|3351|317199
1599044400000|2020-09-02 11:00:00|3360.5|3359.5|3349.5|3348.5|3362.5|3361.5|3349|3348.5|196674
1599048000000|2020-09-02 12:00:00|3350|3349|3341.5|3341|3355|3354|3335|3334.5|377904
1599051600000|2020-09-02 13:00:00|3341|3340.5|3328.5|3328|3345.5|3345|3323.5|3323|676435
1599055200000|2020-09-02 14:00:00|3329|3328.5|3332|3331.5|3345|3344|3322|3321|1001702
1599058800000|2020-09-02 15:00:00|3331.5|3331|3328.5|3322|3337.5|3337|3321.5|3321|581741
1599116400000|2020-09-03 07:00:00|3347.5|3268.5|3352.5|3351.5|3365|3364|3327.5|3268.5|699219
1599120000000|2020-09-03 08:00:00|3352|3351|3358|3357.5|3366|3365|3344.5|3343.5|365658
1599123600000|2020-09-03 09:00:00|3357.5|3357|3344.5|3343|3359|3358.5|3343.5|3343|257987
1599127200000|2020-09-03 10:00:00|3344|3343.5|3348|3347.5|3360|3359|3339.5|3339|265912
1599130800000|2020-09-03 11:00:00|3347.5|3347|3335|3334|3358|3357.5|3331.5|3331|335046
1599134400000|2020-09-03 12:00:00|3335.5|3334.5|3339.5|3338.5|3345|3344.5|3321|3320|292439
1599138000000|2020-09-03 13:00:00|3340|3339|3355|3354|3365.5|3364.5|3323|3322|640449
1599141600000|2020-09-03 14:00:00|3354|3353.5|3339.5|3339|3364|3363.5|3339|3337.5|854331
1599145200000|2020-09-03 15:00:00|3339|3338.5|3307|3300|3462.5|3341|3294.5|2883|936452
1599202800000|2020-09-04 07:00:00|3324.5|3228.5|3341|3340|3349|3347.5|3283.5|3228.5|937032
1599206400000|2020-09-04 08:00:00|3340.5|3339.5|3329.5|3329|3352|3351.5|3329.5|3329|685156
1599210000000|2020-09-04 09:00:00|3329|3328.5|3353|3352.5|3356|3355|3322|3321.5|749228
1599213600000|2020-09-04 10:00:00|3353.5|3353|3349|3348.5|3359.5|3359|3346.5|3346|306976
1599217200000|2020-09-04 11:00:00|3348.5|3348|3325.5|3324.5|3351|3350.5|3323|3322|309170
1599220800000|2020-09-04 12:00:00|3325|3325|3349.5|3349|3360|3359|3324.5|3324|449745
1599224400000|2020-09-04 13:00:00|3349|3348.5|3321|3320|3355.5|3355|3313.5|3313|877416
1599228000000|2020-09-04 14:00:00|3320|3319.5|3287.5|3286.5|3326.5|3325.5|3275|3274|1377820
1599231600000|2020-09-04 15:00:00|3287|3287|3276|3268.5|3290|3289.5|3264.5|3264|778224
1599462000000|2020-09-07 07:00:00|3321.5|3249|3305|3304|3321.5|3313.5|3287.5|3249|616693
1599465600000|2020-09-07 08:00:00|3305.5|3304.5|3303.5|3302.5|3314.5|3313.5|3298.5|3298|385511
1599469200000|2020-09-07 09:00:00|3303|3302|3309.5|3308.5|3317.5|3317|3301.5|3301|195500
1599472800000|2020-09-07 10:00:00|3310|3309|3314.5|3313.5|3325|3324|3305.5|3305|156072
1599476400000|2020-09-07 11:00:00|3314|3313|3328.5|3327.5|3329.5|3328.5|3313|3312|201593
1599480000000|2020-09-07 12:00:00|3329|3328|3339|3338|3340|3339.5|3327.5|3327|128883
1599483600000|2020-09-07 13:00:00|3338.5|3337.5|3348|3347|3352.5|3352|3333.5|3332.5|258439
1599487200000|2020-09-07 14:00:00|3347.5|3346.5|3357.5|3356.5|3362|3361.5|3347|3346.5|294984
1599490800000|2020-09-07 15:00:00|3358|3357|3356.5|3353|3370|3369.5|3356|3353|366582
1599548400000|2020-09-08 07:00:00|3379|3273.5|3347|3346|3379|3364|3340|3273.5|547787
1599552000000|2020-09-08 08:00:00|3346.5|3346.5|3313.5|3313|3348|3347.5|3306|3305|592009
1599555600000|2020-09-08 09:00:00|3313|3312.5|3301.5|3300.5|3316.5|3316|3298|3297|519576
1599559200000|2020-09-08 10:00:00|3301|3300|3298.5|3297|3307.5|3306.5|3295|3294|506486
1599562800000|2020-09-08 11:00:00|3298|3297.5|3283|3282|3303.5|3302.5|3272|3271|476231
1599566400000|2020-09-08 12:00:00|3282.5|3281.5|3260|3259|3286|3285|3253|3252|567029
1599570000000|2020-09-08 13:00:00|3259.5|3258.5|3236|3234.5|3264.5|3264|3221.5|3221|1143851
1599573600000|2020-09-08 14:00:00|3235.5|3235|3206.5|3205.5|3239.5|3239|3202.5|3201.5|1390461
1599577200000|2020-09-08 15:00:00|3207|3205|3232|3227|3233|3232.5|3204.5|3204|749014
1599634800000|2020-09-09 07:00:00|3391|3206|3288|3287|3391|3294|3244|3206|959556
1599638400000|2020-09-09 08:00:00|3288.5|3287.5|3283|3282|3309|3308.5|3280|3279|442632
1599642000000|2020-09-09 09:00:00|3282.5|3281.5|3301|3300|3305|3304.5|3268.5|3267.5|388763
1599645600000|2020-09-09 10:00:00|3300.5|3299.5|3297.5|3296.5|3305|3304|3290|3289|252584
1599649200000|2020-09-09 11:00:00|3297|3297|3312|3311.5|3313|3312|3287.5|3287|399601
1599652800000|2020-09-09 12:00:00|3311.5|3311|3302|3301|3316.5|3316|3298.5|3298|511190
1599656400000|2020-09-09 13:00:00|3301.5|3300.5|3313.5|3312.5|3313.5|3313|3281.5|3280.5|630040
1599660000000|2020-09-09 14:00:00|3313|3313|3281.5|3280.5|3316|3315.5|3271.5|3271|1063215
1599663600000|2020-09-09 15:00:00|3282|3281|3290|3284|3432.5|3291.5|3276.5|3276|694744
1599721200000|2020-09-10 07:00:00|3315.5|3251.5|3258|3257|3315.5|3275.5|3250.5|3250|715479
1599724800000|2020-09-10 08:00:00|3257.5|3256.5|3244|3243.5|3261|3260.5|3242.5|3241.5|851849
1599728400000|2020-09-10 09:00:00|3244.5|3244|3260.5|3260|3263|3262.5|3242.5|3241.5|282000
1599732000000|2020-09-10 10:00:00|3260|3259.5|3254|3253.5|3265|3264|3250|3249.5|257070
1599735600000|2020-09-10 11:00:00|3254.5|3254|3274.5|3273.5|3276|3275.5|3254|3253|235185
1599739200000|2020-09-10 12:00:00|3275|3274|3279.5|3278.5|3287|3286.5|3265.5|3265|332868
1599742800000|2020-09-10 13:00:00|3280|3279|3286|3285.5|3306|3305|3276.5|3276|647204
1599746400000|2020-09-10 14:00:00|3287|3285|3255|3254|3290.5|3290|3253.5|3253|722087
1599750000000|2020-09-10 15:00:00|3254.5|3253.5|3270|3263.5|3272.5|3272|3252.5|3252|407230
1599807600000|2020-09-11 07:00:00|3289|3219|3236.5|3235|3289|3266.5|3229|3219|703925
1599811200000|2020-09-11 08:00:00|3236|3234.5|3238|3237|3251.5|3250.5|3232|3231|281693
1599814800000|2020-09-11 09:00:00|3238.5|3237.5|3243.5|3242.5|3246|3245.5|3236.5|3235.5|2797461
1599818400000|2020-09-11 10:00:00|3243|3243|3248|3247|3253|3252|3229.5|3229|349768
1599822000000|2020-09-11 11:00:00|3247.5|3247.5|3261.5|3261|3268|3267.5|3244|3243|279159
1599825600000|2020-09-11 12:00:00|3262|3260.5|3238|3237|3264.5|3263.5|3237|3236.5|264256
1599829200000|2020-09-11 13:00:00|3237.5|3236.5|3221.5|3220.5|3248.5|3248|3216.5|3215.5|564612
1599832800000|2020-09-11 14:00:00|3221|3220|3243|3242|3251.5|3250.5|3220.5|3220|996931
1599836400000|2020-09-11 15:00:00|3242.5|3242.5|3248.5|3245.5|3261.5|3260.5|3242.5|3242|521139
1600066800000|2020-09-14 07:00:00|3600|3150|3255.5|3254.5|3600|3291|3253|3150|565769
1600070400000|2020-09-14 08:00:00|3255|3255|3250|3249.5|3263|3262.5|3242.5|3242|279479
1600074000000|2020-09-14 09:00:00|3250.5|3250|3222|3221|3256|3255.5|3220.5|3220|1877831
1600077600000|2020-09-14 10:00:00|3221.5|3221.5|3217.5|3217|3229|3228|3210|3209.5|449995
1600081200000|2020-09-14 11:00:00|3217|3216.5|3221.5|3221|3225|3224|3211|3210.5|532591
1600084800000|2020-09-14 12:00:00|3222|3221.5|3226|3225.5|3231|3230.5|3217.5|3217|320703
1600088400000|2020-09-14 13:00:00|3225.5|3225|3206|3205.5|3233|3232.5|3201.5|3201|541602
1600092000000|2020-09-14 14:00:00|3206.5|3206|3178|3177.5|3208|3207.5|3177.5|3177|2137368
1600095600000|2020-09-14 15:00:00|3177.5|3177|3188|3182|3188|3187|3177.5|3176.5|747474
1600153200000|2020-09-15 07:00:00|3298|3161.5|3183.5|3183|3298|3220.5|3183.5|3161.5|848976
1600156800000|2020-09-15 08:00:00|3183|3182.5|3206.5|3205.5|3212|3211.5|3171.5|3171|711858
1600160400000|2020-09-15 09:00:00|3206|3206|3216.5|3216|3244.5|3243.5|3206|3205.5|1899447
1600164000000|2020-09-15 10:00:00|3216|3215.5|3222|3221|3222|3221.5|3206|3205.5|797997
1600167600000|2020-09-15 11:00:00|3221.5|3220.5|3215.5|3214.5|3223|3222.5|3212.5|3212|778894
1600171200000|2020-09-15 12:00:00|3215|3215|3236|3235|3236|3235.5|3212|3211.5|423450
1600174800000|2020-09-15 13:00:00|3235.5|3234.5|3213.5|3213|3242|3241|3209.5|3209|791807
1600178400000|2020-09-15 14:00:00|3214|3213.5|3236|3235.5|3239|3238.5|3208.5|3208|790960
1600182000000|2020-09-15 15:00:00|3235.5|3235|3229|3223.5|3240|3239.5|3225.5|3157.5|534809
1600239600000|2020-09-16 07:00:00|3249.5|3186|3236|3235|3249.5|3242.5|3221.5|3186|486916
1600243200000|2020-09-16 08:00:00|3235.5|3235.5|3240.5|3240|3248|3247.5|3230|3229.5|445968
1600246800000|2020-09-16 09:00:00|3241|3240.5|3240.5|3240|3256.5|3256|3239.5|3239|800467
1600250400000|2020-09-16 10:00:00|3240|3239.5|3224.5|3224|3241|3240.5|3222.5|3222|298835
1600254000000|2020-09-16 11:00:00|3225|3223.5|3208|3207.5|3225.5|3225|3205|3204|318103
1600257600000|2020-09-16 12:00:00|3208.5|3207|3198.5|3198|3209|3208.5|3187|3186.5|428678
1600261200000|2020-09-16 13:00:00|3198|3197.5|3166.5|3166|3198.5|3198|3157.5|3157|1012803
1600264800000|2020-09-16 14:00:00|3167|3166.5|3197|3196|3202.5|3202|3167|3166.5|1593557
1600268400000|2020-09-16 15:00:00|3197.5|3196.5|3213.5|3208|3214|3213.5|3197.5|3196.5|602307
1600326000000|2020-09-17 07:00:00|4522|3171|3182.5|3181.5|4522|3203|3174|3171|776023
1600329600000|2020-09-17 08:00:00|3183|3182.5|3191.5|3190.5|3203.5|3202.5|3182.5|3181.5|688953
1600333200000|2020-09-17 09:00:00|3192|3191|3172.5|3172|3201|3200|3172|3171.5|869584
1600336800000|2020-09-17 10:00:00|3173|3172.5|3175|3174|3184|3183|3165.5|3165|555332
1600340400000|2020-09-17 11:00:00|3174.5|3173.5|3179|3178|3184|3183|3173.5|3173|458854
1600344000000|2020-09-17 12:00:00|3178.5|3178.5|3156.5|3156|3179.5|3178.5|3155.5|3155|366069
1600347600000|2020-09-17 13:00:00|3157|3156.5|3162|3160.5|3164|3163.5|3144.5|3144|929858
1600351200000|2020-09-17 14:00:00|3161.5|3161|3157|3156.5|3183|3182.5|3153.5|3153|1094682
1600354800000|2020-09-17 15:00:00|3157.5|3157|3222.5|3154.5|3222.5|3167.5|3157|3154.5|690111
1600412400000|2020-09-18 07:00:00|4522|3130.5|3143|3142|4522|3170.5|3128.5|3128|609069
1600416000000|2020-09-18 08:00:00|3142.5|3141.5|3142.5|3142|3159|3158|3138|3137|395440
1600419600000|2020-09-18 09:00:00|3142|3141.5|3150.5|3149.5|3168|3167.5|3140.5|3138|5283928
1600423200000|2020-09-18 10:00:00|3150|3150|3137.5|3137|3155|3154.5|3137|3136|680045
1600426800000|2020-09-18 11:00:00|3138|3137.5|3137.5|3137|3152.5|3151.5|3132.5|3132|1646887
1600430400000|2020-09-18 12:00:00|3137|3136.5|3125.5|3125|3138.5|3138|3114.5|3114|453366
1600434000000|2020-09-18 13:00:00|3126|3125.5|3116|3115|3134|3133.5|3104.5|3104|957847
1600437600000|2020-09-18 14:00:00|3115.5|3115.5|3104.5|3104|3122.5|3121.5|3101|3100.5|1060390
1600441200000|2020-09-18 15:00:00|3104|3103.5|3125.5|3115|3125.5|3123|3104|3103.5|507737
1600671600000|2020-09-21 07:00:00|4522|2710|3038.5|3038|4522|3071|3030|2710|1357002
1600675200000|2020-09-21 08:00:00|3039|3038.5|3011.5|3011|3042|3041.5|3010.5|3010|961144
1600678800000|2020-09-21 09:00:00|3012|3011.5|2998.5|2998|3031.5|3031|2992.5|2992|1179649
1600682400000|2020-09-21 10:00:00|2998|2997.5|3007.5|3006.5|3011.5|3010.5|2989.5|2989|838948
1600686000000|2020-09-21 11:00:00|3008|3007|3006|3005.5|3012|3011.5|2995.5|2995|1862800
1600689600000|2020-09-21 12:00:00|3005.5|3005|3016|3015.5|3021|3020.5|2998.5|2998|689640
1600693200000|2020-09-21 13:00:00|3016.5|3016|3017|3016|3024.5|3024|3001.5|3000.5|1227814
1600696800000|2020-09-21 14:00:00|3016.5|3015.5|2981|2980.5|3019|3018|2975.5|2975|1688136
1600700400000|2020-09-21 15:00:00|2980.5|2980|2969|2967.5|2986.5|2986|2962.5|2962|888848
1600758000000|2020-09-22 07:00:00|3022.5|2947|2986|2985.5|3022.5|2992|2968.5|2947|985764
1600761600000|2020-09-22 08:00:00|2986.5|2986|2981.5|2981|2996|2995.5|2966.5|2965.5|753254
1600765200000|2020-09-22 09:00:00|2982|2981.5|3008|3007.5|3016|3015|2979.5|2979|443457
1600768800000|2020-09-22 10:00:00|3008.5|3007|3023.5|3023|3030|3029.5|3003|3002.5|466963
1600772400000|2020-09-22 11:00:00|3024|3022.5|3028|3027|3047.5|3047|3022.5|3021.5|409698
1600776000000|2020-09-22 12:00:00|3028.5|3027.5|3032|3031|3035|3034|3014.5|3013.5|394913
1600779600000|2020-09-22 13:00:00|3031.5|3030.5|3025|3024.5|3054|3053|3023.5|3022.5|622223
1600783200000|2020-09-22 14:00:00|3025.5|3025|3002|3001|3034.5|3034|3001|3000.5|800150
1600786800000|2020-09-22 15:00:00|3001.5|3000.5|3025.5|2957|3025.5|3010|2994|2875|646352
1600844400000|2020-09-23 07:00:00|3058.5|2974|3024.5|3023.5|3077|3026|2974.5|2974|1581334
1600848000000|2020-09-23 08:00:00|3025|3024|3025|3024|3030.5|3030|3009|3008.5|321571
1600851600000|2020-09-23 09:00:00|3024.5|3024.5|3011|3010.5|3028|3027|3005|3004.5|603095
1600855200000|2020-09-23 10:00:00|3010.5|3010|3005.5|3004.5|3012|3011.5|2994.5|2994|365927
1600858800000|2020-09-23 11:00:00|3006|3005|2995|2994.5|3010.5|3009.5|2994|2993.5|194758
1600862400000|2020-09-23 12:00:00|2995.5|2995|2990.5|2990|2999.5|2999|2985.5|2985|428303
1600866000000|2020-09-23 13:00:00|2991|2990.5|2972.5|2972|3005.5|3004.5|2972.5|2972|1109360
1600869600000|2020-09-23 14:00:00|2973|2972.5|2969|2968|2982.5|2981.5|2960|2959.5|1440993
1600873200000|2020-09-23 15:00:00|2968.5|2967.5|2990.5|2966|2990.5|2974|2961.5|2961|823770
1600930800000|2020-09-24 07:00:00|2981.5|2892.5|2954|2953|3800|2954.5|2890|2700|1704278
1600934400000|2020-09-24 08:00:00|2954.5|2953.5|2933.5|2932.5|2955|2954|2926|2925|792139
1600938000000|2020-09-24 09:00:00|2933|2932|2933.5|2933|2941|2940|2923.5|2923|621651
1600941600000|2020-09-24 10:00:00|2934|2933.5|2958|2957.5|2964.5|2964|2933.5|2933|614367
1600945200000|2020-09-24 11:00:00|2957.5|2957|2950.5|2949.5|2962|2961.5|2949.5|2949|326272
1600948800000|2020-09-24 12:00:00|2951|2950|2936|2935|2951|2950|2934|2933.5|484913
1600952400000|2020-09-24 13:00:00|2936.5|2935.5|2927.5|2927|2951|2950.5|2926.5|2926|1283297
1600956000000|2020-09-24 14:00:00|2928|2927.5|2909.5|2909|2948.5|2948|2905|2904.5|3207365
1600959600000|2020-09-24 15:00:00|2910|2909.5|2906|2904.5|2911.5|2911|2897.5|2897|947599
1601017200000|2020-09-25 07:00:00|2924|2858.5|2850.5|2849.5|2924|2886|2848|2847|1024163
1601020800000|2020-09-25 08:00:00|2850|2849|2848.5|2847.5|2856|2855|2836.5|2836|653463
1601024400000|2020-09-25 09:00:00|2848|2848|2829|2828|2855.5|2855|2818|2817.5|3775206
1601028000000|2020-09-25 10:00:00|2828.5|2828.5|2799.5|2798.5|2836|2834.5|2789.5|2789|1052599
1601031600000|2020-09-25 11:00:00|2800|2799|2806|2805|2813|2812.5|2794|2793|689273
1601035200000|2020-09-25 12:00:00|2806.5|2805.5|2812.5|2812|2815|2814.5|2795.5|2795|456605
1601038800000|2020-09-25 13:00:00|2812|2811.5|2810|2809.5|2815|2814.5|2795.5|2795|889087
1601042400000|2020-09-25 14:00:00|2809.5|2809|2798.5|2798|2813|2812.5|2786.5|2785.5|1172474
1601046000000|2020-09-25 15:00:00|2799|2798.5|2860.5|2787.5|2860.5|2800|2784.5|2784|751195
1601276400000|2020-09-28 07:00:00|2851|2777|2856.5|2855.5|2865|2864.5|2823|2777|657606
1601280000000|2020-09-28 08:00:00|2856|2855|2848.5|2848|2860|2859.5|2844|2843.5|1008968
1601283600000|2020-09-28 09:00:00|2849|2848.5|2850|2849.5|2855|2854.5|2844|2843|381819
1601287200000|2020-09-28 10:00:00|2850.5|2849|2860|2859.5|2870|2869.5|2846|2845.5|438179
1601290800000|2020-09-28 11:00:00|2859.5|2859|2866.5|2866|2867|2866.5|2855.5|2855|274078
1601294400000|2020-09-28 12:00:00|2867|2866.5|2884.5|2884|2889.5|2889|2866|2865.5|416545
1601298000000|2020-09-28 13:00:00|2885|2884.5|2882|2881.5|2887|2886.5|2869|2868|2845082
1601301600000|2020-09-28 14:00:00|2882.5|2882|2880.5|2879.5|2893.5|2893|2873.5|2872.5|1233699
1601305200000|2020-09-28 15:00:00|2880|2880|2887|2879.5|3021|2885|2875.5|2875|664445
1601362800000|2020-09-29 07:00:00|2934|2864.5|2867|2866|2934|2906.5|2860.5|2860|841481
1601366400000|2020-09-29 08:00:00|2867.5|2866.5|2850|2849|2867.5|2866.5|2845.5|2845|1311617
1601370000000|2020-09-29 09:00:00|2850.5|2849.5|2861.5|2860.5|2865|2864.5|2847.5|2847|433072
1601373600000|2020-09-29 10:00:00|2861|2860|2865|2864.5|2873.5|2873|2859.5|2859|303785
1601377200000|2020-09-29 11:00:00|2866|2865|2861.5|2861|2873.5|2873|2858|2857|294708
1601380800000|2020-09-29 12:00:00|2861|2860.5|2863|2862|2868|2867.5|2854.5|2854|424526
1601384400000|2020-09-29 13:00:00|2862.5|2862.5|2840|2839|2870.5|2870|2837|2836.5|962049
1601388000000|2020-09-29 14:00:00|2840.5|2839.5|2843|2842|2860.5|2860|2830.5|2830|1103979
1601391600000|2020-09-29 15:00:00|2842.5|2841.5|2837|2831|2843.5|2843|2831.5|2831|649854
1601449200000|2020-09-30 07:00:00|2858.5|2804|2860|2859|2881.5|2881|2809|2804|983047
1601452800000|2020-09-30 08:00:00|2860.5|2859.5|2874.5|2874|2877|2876.5|2855.5|2855|547420
1601456400000|2020-09-30 09:00:00|2874|2873.5|2881.5|2881|2884|2883.5|2865.5|2865|1049059
1601460000000|2020-09-30 10:00:00|2881|2880.5|2869|2868.5|2887|2886.5|2861.5|2861|915744
1601463600000|2020-09-30 11:00:00|2868.5|2868|2875.5|2875|2876.5|2875.5|2860|2859.5|762408
1601467200000|2020-09-30 12:00:00|2875|2874.5|2927|2926.5|2934|2933.5|2875|2874|1726075
1601470800000|2020-09-30 13:00:00|2927.5|2927|2942|2941.5|2959|2958.5|2924.5|2924|1883690
1601474400000|2020-09-30 14:00:00|2941.5|2941|2963.5|2963|2974|2973.5|2940.5|2939.5|1667899
1601478000000|2020-09-30 15:00:00|2963|2962.5|2938|2933.5|2965|2964.5|2933.5|2927|978064
1601535600000|2020-10-01 07:00:00|2981.5|2917|2923.5|2923|2981.5|2971|2923|2917|2272862
1601539200000|2020-10-01 08:00:00|2923|2922.5|2892.5|2891.5|2925.5|2925|2888|2887|1089856
1601542800000|2020-10-01 09:00:00|2891.5|2891|2876.5|2876|2895.5|2895|2873|2872.5|849817
1601546400000|2020-10-01 10:00:00|2876|2875.5|2868.5|2868|2885.5|2884.5|2867.5|2867|2050890
1601550000000|2020-10-01 11:00:00|2869|2868.5|2880|2879|2880|2879.5|2857|2856.5|629109
1601553600000|2020-10-01 12:00:00|2880.5|2879.5|2858|2857.5|2881|2880|2858|2857.5|543205
1601557200000|2020-10-01 13:00:00|2857.5|2857|2847|2846|2869|2868|2843.5|2842.5|1620081
1601560800000|2020-10-01 14:00:00|2846.5|2845.5|2843.5|2842.5|2852.5|2852|2831.5|2830.5|2426849
1601564400000|2020-10-01 15:00:00|2844|2843|2845|2839.5|2853|2852|2837|2836|863409
1601622000000|2020-10-02 07:00:00|2953|2797|2813.5|2813|2953|2843|2803|2797|1013911
1601625600000|2020-10-02 08:00:00|2813|2812.5|2822.5|2821.5|2838|2837|2807|2806.5|985655
1601629200000|2020-10-02 09:00:00|2822|2821|2804.5|2804|2829|2828|2803.5|2803|2671858
1601632800000|2020-10-02 10:00:00|2804|2803.5|2793.5|2793|2814.5|2813|2792|2791.5|499334
1601636400000|2020-10-02 11:00:00|2794|2793.5|2786|2785.5|2798.5|2797.5|2784.5|2784|573093
1601640000000|2020-10-02 12:00:00|2785.5|2785|2792|2791.5|2804.5|2803|2782.5|2782|638372
1601643600000|2020-10-02 13:00:00|2791.5|2791|2799|2798|2810|2809.5|2776.5|2776|1545599
1601647200000|2020-10-02 14:00:00|2798.5|2798.5|2794.5|2794|2814.5|2814|2791.5|2791|1279557
1601650800000|2020-10-02 15:00:00|2795|2793.5|2825|2819.5|2825|2824|2793|2792|625655
1601881200000|2020-10-05 07:00:00|2923|2804.5|2851|2850|2923|2885.5|2849|2804.5|817005
1601884800000|2020-10-05 08:00:00|2850.5|2850.5|2878.5|2877.5|2880.5|2880|2849.5|2849|338992
1601888400000|2020-10-05 09:00:00|2879|2878|2886|2885.5|2890|2889.5|2872|2871.5|385457
1601892000000|2020-10-05 10:00:00|2885.5|2885|2900|2899|2903.5|2903|2883.5|2882.5|396990
1601895600000|2020-10-05 11:00:00|2899.5|2898.5|2906|2905.5|2912.5|2912|2898.5|2898|863665
1601899200000|2020-10-05 12:00:00|2905.5|2905|2886|2885.5|2906.5|2906|2885|2884|910068
1601902800000|2020-10-05 13:00:00|2885.5|2885|2865|2864|2897|2896.5|2864|2863.5|831791
1601906400000|2020-10-05 14:00:00|2865.5|2864.5|2867|2866.5|2870|2869.5|2852|2851|1135655
1601910000000|2020-10-05 15:00:00|2866.5|2866|2883.5|2879|2884|2882.5|2864|2863.5|811898
1601967600000|2020-10-06 07:00:00|4522|2864.5|2900.5|2899.5|4522|2930.5|2889|2864.5|763352
1601971200000|2020-10-06 08:00:00|2901|2900|2893|2892.5|2905.5|2905|2881|2880.5|306523
1601974800000|2020-10-06 09:00:00|2892.5|2892|2923|2922|2932|2931.5|2889.5|2889|539674
1601978400000|2020-10-06 10:00:00|2923.5|2922.5|2941|2940.5|2950|2949.5|2921|2920.5|857042
1601982000000|2020-10-06 11:00:00|2941.5|2941|2952.5|2951.5|2959|2958.5|2937.5|2937|515507
1601985600000|2020-10-06 12:00:00|2953|2952|2963|2962.5|2965.5|2965|2948.5|2948|572706
1601989200000|2020-10-06 13:00:00|2963.5|2963|2956.5|2955.5|2991.5|2990.5|2956|2955|1286150
1601992800000|2020-10-06 14:00:00|2956|2955|2955.5|2955|2959.5|2959|2936|2935|1095585
1601996400000|2020-10-06 15:00:00|2955|2954.5|2959|2952|2960|2959.5|2948.5|2948|734197
1602054000000|2020-10-07 07:00:00|3077|2915.5|2936|2935|3077|2958|2921.5|2915.5|1697780
1602057600000|2020-10-07 08:00:00|2935.5|2934.5|2924|2923|2937.5|2936.5|2917.5|2917|438614
1602061200000|2020-10-07 09:00:00|2924.5|2923.5|2920.5|2919.5|2926|2925.5|2914|2913.5|333225
1602064800000|2020-10-07 10:00:00|2920|2920|2924|2923.5|2927.5|2926.5|2911.5|2911|449753
1602068400000|2020-10-07 11:00:00|2924.5|2924|2913.5|2913|2925|2924|2901.5|2901|1351443
1602072000000|2020-10-07 12:00:00|2913|2912.5|2926.5|2926|2929|2928.5|2909.5|2909|411816
1602075600000|2020-10-07 13:00:00|2926|2925.5|2905|2904|2930.5|2930|2902.5|2902|1168192
1602079200000|2020-10-07 14:00:00|2904.5|2903.5|2912.5|2912|2922.5|2922|2891|2890.5|1306053
1602082800000|2020-10-07 15:00:00|2912|2911.5|2919|2912.5|2922.5|2922|2909|2908|808360
1602140400000|2020-10-08 07:00:00|2990.5|2898|2933|2932|2990.5|2946.5|2916|2898|2949067
1602144000000|2020-10-08 08:00:00|2934|2932.5|2921.5|2920.5|2935|2934.5|2913.5|2913|9245925
1602147600000|2020-10-08 09:00:00|2921|2920|2929|2928.5|2930|2929.5|2920|2919|379682
1602151200000|2020-10-08 10:00:00|2928.5|2928|2929.5|2928.5|2941|2940.5|2928|2927.5|435305
1602154800000|2020-10-08 11:00:00|2929|2928|2926.5|2926|2932.5|2931.5|2924|2923.5|375436
1602158400000|2020-10-08 12:00:00|2927|2926.5|2945.5|2945|2949|2948.5|2924.5|2924|664424
1602162000000|2020-10-08 13:00:00|2946|2945.5|2976|2975.5|2979.5|2978.5|2940.5|2940|892045
1602165600000|2020-10-08 14:00:00|2975.5|2975|2972.5|2972|2988|2987.5|2959|2958.5|1470727
1602169200000|2020-10-08 15:00:00|2973|2971.5|2981.5|2952|2981.5|2973.5|2949.5|2949|727267
1602226800000|2020-10-09 07:00:00|2989|2937.5|2991.5|2990.5|3019|2997.5|2962.5|2937.5|911536
1602230400000|2020-10-09 08:00:00|2991|2990|2977.5|2977|3001|3000.5|2976.5|2976|600234
1602234000000|2020-10-09 09:00:00|2977|2976.5|2985.5|2985|2990|2989.5|2972.5|2972|1665436
1602237600000|2020-10-09 10:00:00|2986|2985.5|2966.5|2966|2990|2989.5|2965|2964.5|334548
1602241200000|2020-10-09 11:00:00|2966|2965.5|2987.5|2987|2990|2989.5|2964.5|2964|381384
1602244800000|2020-10-09 12:00:00|2988|2987.5|3002|3001.5|3003.5|3003|2984.5|2983.5|458408
1602248400000|2020-10-09 13:00:00|3002.5|3002|2987.5|2987|3011|3010.5|2975.5|2975|1048611
1602252000000|2020-10-09 14:00:00|2987|2986.5|2985|2984.5|2990|2989.5|2964|2963|999404
1602255600000|2020-10-09 15:00:00|2985.5|2985|2997.5|2985|2997.5|2992.5|2978|2977.5|642754
1602486000000|2020-10-12 07:00:00|3020|2696.5|2968.5|2967.5|3020|2987.5|2961|2696.5|647815
1602489600000|2020-10-12 08:00:00|2968|2967|2965|2964|2991|2990.5|2958.5|2958|538602
1602493200000|2020-10-12 09:00:00|2965.5|2964.5|2981|2980.5|2984|2983.5|2965.5|2964.5|312609
1602496800000|2020-10-12 10:00:00|2981.5|2981|2995.5|2995|2996|2995.5|2981|2980.5|238681
1602500400000|2020-10-12 11:00:00|2995|2994.5|3001|3000.5|3005|3004.5|2992|2991|318062
1602504000000|2020-10-12 12:00:00|3000.5|3000|2999.5|2999|3016|3015.5|2999.5|2999|978329
1602507600000|2020-10-12 13:00:00|2999|2998.5|2973.5|2973|3000|2999.5|2965|2964|1159676
1602511200000|2020-10-12 14:00:00|2973|2972.5|2965.5|2965|2978.5|2978|2958|2957.5|695236
1602514800000|2020-10-12 15:00:00|2966|2965.5|2972.5|2966.5|2974|2973.5|2961|2960.5|459611
1602572400000|2020-10-13 07:00:00|3069.5|2951|2953|2952|3069.5|2974|2946|2945.5|561354
1602576000000|2020-10-13 08:00:00|2953.5|2952.5|2959.5|2958|2969|2968.5|2951.5|2951|324528
1602579600000|2020-10-13 09:00:00|2960|2959|2958|2957|2963.5|2962.5|2951.5|2951|655157
1602583200000|2020-10-13 10:00:00|2957.5|2957.5|2962|2961|2972.5|2972|2954.5|2953.5|1163698
1602586800000|2020-10-13 11:00:00|2961.5|2960.5|2949.5|2948.5|2965.5|2965|2945|2944.5|277587
1602590400000|2020-10-13 12:00:00|2949|2948|2935|2934.5|2953|2952|2927.5|2926.5|1400458
1602594000000|2020-10-13 13:00:00|2935.5|2935|2927|2926|2940|2939.5|2922.5|2922|646681
1602597600000|2020-10-13 14:00:00|2926.5|2926.5|2914|2913.5|2935.5|2935|2900.5|2900|1277964
1602601200000|2020-10-13 15:00:00|2914.5|2914|2914.5|2910|2952.5|2916.5|2908|2894|605872
1602658800000|2020-10-14 07:00:00|2944.5|2894|2904|2903.5|2944.5|2918.5|2890.5|2888.5|684536
1602662400000|2020-10-14 08:00:00|2903.5|2903|2920.5|2920|2926|2925.5|2900|2899.5|707244
1602666000000|2020-10-14 09:00:00|2921|2919.5|2916.5|2915.5|2924.5|2923.5|2912.5|2912|468240
1602669600000|2020-10-14 10:00:00|2916|2915|2902|2901.5|2919|2918.5|2896.5|2896|591182
1602673200000|2020-10-14 11:00:00|2901.5|2901|2900|2899.5|2906|2905.5|2893|2892.5|425574
1602676800000|2020-10-14 12:00:00|2899.5|2899|2909|2908.5|2910|2909|2898|2897.5|549213
1602680400000|2020-10-14 13:00:00|2909.5|2909|2915|2914.5|2921.5|2921|2900.5|2900|1069016
1602684000000|2020-10-14 14:00:00|2914.5|2914|2916|2915.5|2921|2920.5|2907|2906.5|943336
1602687600000|2020-10-14 15:00:00|2916.5|2916|2919.5|2913|2922|2921|2909|2908.5|380460
1602745200000|2020-10-15 07:00:00|2934|2833|2837.5|2836.5|2934|2867.5|2829|2828.5|1187160
1602748800000|2020-10-15 08:00:00|2837|2837|2824.5|2823.5|2837.5|2837|2818|2817|796239
1602752400000|2020-10-15 09:00:00|2824|2823|2812|2811|2825|2824.5|2799.5|2799|1132823
1602756000000|2020-10-15 10:00:00|2811.5|2810.5|2821|2820|2822|2821|2805.5|2805|551138
1602759600000|2020-10-15 11:00:00|2821.5|2820.5|2809.5|2809|2827|2826|2804.5|2804|501697
1602763200000|2020-10-15 12:00:00|2809|2808.5|2806.5|2806|2812.5|2811.5|2798|2797.5|878619
1602766800000|2020-10-15 13:00:00|2806|2805.5|2816|2815.5|2823.5|2823|2803|2802.5|684401
1602770400000|2020-10-15 14:00:00|2815.5|2815|2803|2802.5|2823|2822|2801.5|2801|1574081
1602774000000|2020-10-15 15:00:00|2802.5|2802|2984.5|2816.5|2984.5|2831|2802.5|2802|1117211
1602831600000|2020-10-16 07:00:00|2875|2800|2839.5|2838.5|2875|2856.5|2823.5|2800|688355
1602835200000|2020-10-16 08:00:00|2840|2839|2837|2836.5|2841.5|2841|2824.5|2824|339904
1602838800000|2020-10-16 09:00:00|2837.5|2837|2818.5|2817.5|2837.5|2837|2804.5|2804|912364
1602842400000|2020-10-16 10:00:00|2818|2817|2837|2836.5|2844|2843.5|2814.5|2814|508340
1602846000000|2020-10-16 11:00:00|2836.5|2836|2831.5|2831|2839.5|2839|2825.5|2825|1024091
1602849600000|2020-10-16 12:00:00|2831|2830.5|2819.5|2819|2832|2831.5|2817.5|2817|539605
1602853200000|2020-10-16 13:00:00|2820|2819.5|2812.5|2811.5|2824|2823.5|2791.5|2791|1068987
1602856800000|2020-10-16 14:00:00|2812|2811|2834.5|2834|2838|2837.5|2808|2807.5|1036788
1602860400000|2020-10-16 15:00:00|2835|2834.5|2848.5|2843|2849.5|2849|2833.5|2833|1020265
1603090800000|2020-10-19 07:00:00|2868|2816|2854.5|2854|2873.5|2872.5|2831.5|2816|453583
1603094400000|2020-10-19 08:00:00|||||||||7067
1603098000000|2020-10-19 09:00:00|||||||||415
1603101600000|2020-10-19 10:00:00|2848.5|2847|2839.5|2838|2848.5|2847|2837|2836|74075
1603105200000|2020-10-19 11:00:00|2839|2838.5|2829.5|2828.5|2840|2839|2825|2824.5|178472
1603108800000|2020-10-19 12:00:00|2830|2829|2820|2819.5|2833.5|2833|2815.5|2814.5|239374
1603112400000|2020-10-19 13:00:00|2820.5|2820|2819|2818|2834.5|2833.5|2801|2800.5|487155
1603116000000|2020-10-19 14:00:00|2818.5|2817.5|2844|2843|2849|2848|2807|2805|643028
1603119600000|2020-10-19 15:00:00|2843.5|2842.5|2836|2834.5|2849.5|2848|2830.5|2829.5|338399
1603177200000|2020-10-20 07:00:00|2854|2782.5|2813|2812|2854|2817.5|2779|2778.5|763741
1603180800000|2020-10-20 08:00:00|2813.5|2812.5|2814|2813|2831.5|2830.5|2808.5|2807|410472
1603184400000|2020-10-20 09:00:00|2813.5|2812.5|2815.5|2815|2818.5|2818|2808.5|2808|341962
1603188000000|2020-10-20 10:00:00|2816|2815.5|2825.5|2825|2831|2830|2808.5|2807.5|401972
1603191600000|2020-10-20 11:00:00|2826|2825.5|2822|2821|2831|2830.5|2820.5|2820|502909
1603195200000|2020-10-20 12:00:00|2821.5|2820.5|2824.5|2824|2829.5|2829|2805|2804.5|375394
1603198800000|2020-10-20 13:00:00|2824|2823.5|2835|2834|2844|2843|2816.5|2815.5|785286
1603202400000|2020-10-20 14:00:00|2834.5|2834.5|2826|2825.5|2836.5|2836|2804.5|2803.5|1018710
1603206000000|2020-10-20 15:00:00|2825.5|2825|2817|2810.5|2827.5|2826.5|2810.5|2810|509346
1603263600000|2020-10-21 07:00:00|4522|2779|2795.5|2795|4522|2845.5|2788|2754|742356
1603267200000|2020-10-21 08:00:00|2795|2794.5|2777.5|2777|2798.5|2797.5|2776.5|2776|595403
1603270800000|2020-10-21 09:00:00|2777|2776.5|2806|2805.5|2806|2805.5|2773|2772.5|696071
1603274400000|2020-10-21 10:00:00|2805.5|2805|2814.5|2814|2823|2822.5|2796.5|2795.5|369146
1603278000000|2020-10-21 11:00:00|2814|2813.5|2812.5|2812|2818.5|2817.5|2807.5|2807|339140
1603281600000|2020-10-21 12:00:00|2813|2812.5|2809|2808|2823|2822.5|2808.5|2808|375084
1603285200000|2020-10-21 13:00:00|2808.5|2807.5|2800.5|2799.5|2808.5|2808|2788.5|2787.5|932158
1603288800000|2020-10-21 14:00:00|2800|2799|2785.5|2785|2810.5|2810|2784|2783.5|1067672
1603292400000|2020-10-21 15:00:00|2785|2784.5|2778.5|2771.5|2786|2785.5|2772.5|2757.5|625997
1603350000000|2020-10-22 07:00:00|2795|2747.5|2736|2734.5|2795|2761|2719|2718.5|1269506
1603353600000|2020-10-22 08:00:00|2735.5|2734|2728|2727|2744.5|2744|2725.5|2725|615967
1603357200000|2020-10-22 09:00:00|2728.5|2727.5|2727.5|2727|2729|2728.5|2711.5|2711|773645
1603360800000|2020-10-22 10:00:00|2728|2727.5|2747.5|2747|2754.5|2754|2721|2720.5|499112
1603364400000|2020-10-22 11:00:00|2748|2747.5|2743|2742.5|2751|2750.5|2737|2736.5|258972
1603368000000|2020-10-22 12:00:00|2743.5|2743|2718|2717.5|2748.5|2748|2716.5|2716|559395
1603371600000|2020-10-22 13:00:00|2717.5|2717|2727|2726|2733|2732.5|2716.5|2716|1675749
1603375200000|2020-10-22 14:00:00|2727.5|2726.5|2743.5|2743|2744.5|2744|2716.5|2715.5|1817586
1603378800000|2020-10-22 15:00:00|2743|2742.5|2767|2758.5|2774.5|2766.5|2743|2704|833141
1603436400000|2020-10-23 07:00:00|4100|2765|2818|2817|4100|2819|2761.5|2760|990067
1603440000000|2020-10-23 08:00:00|2818.5|2817.5|2811.5|2811|2829.5|2829|2805.5|2805|868921
1603443600000|2020-10-23 09:00:00|2811|2810.5|2813|2812.5|2826|2825.5|2806.5|2806|894995
1603447200000|2020-10-23 10:00:00|2813.5|2813|2817|2816.5|2829.5|2829|2811.5|2810.5|721904
1603450800000|2020-10-23 11:00:00|2816.5|2816|2831.5|2831|2836|2835.5|2812.5|2812|747525
1603454400000|2020-10-23 12:00:00|2832|2831.5|2835.5|2835|2839.5|2839|2824|2823.5|520988
1603458000000|2020-10-23 13:00:00|2835|2834.5|2830.5|2829.5|2840|2839.5|2823.5|2823|745521
1603461600000|2020-10-23 14:00:00|2830|2829|2806|2805.5|2832|2831.5|2804|2803|985693
1603465200000|2020-10-23 15:00:00|2805.5|2805|2806.5|2799|2808|2807.5|2792.5|2792|521710
1603699200000|2020-10-26 08:00:00|2936.5|2664|2767.5|2766.5|2936.5|2774|2727|2664|927356
1603702800000|2020-10-26 09:00:00|2767|2766|2765|2764|2782|2781.5|2759.5|2759|748168
1603706400000|2020-10-26 10:00:00|2764.5|2763.5|2770.5|2770|2781|2780|2761.5|2761|390926
1603710000000|2020-10-26 11:00:00|2771.5|2769.5|2748.5|2747.5|2774.5|2774|2748|2747.5|377046
1603713600000|2020-10-26 12:00:00|2748|2747|2737|2736.5|2752|2751.5|2733|2732.5|579349
1603717200000|2020-10-26 13:00:00|2736.5|2736|2739|2738|2749|2748.5|2728|2727.5|692098
1603720800000|2020-10-26 14:00:00|2738.5|2737.5|2726|2725.5|2746.5|2746|2723.5|2723|1166993
1603724400000|2020-10-26 15:00:00|2726.5|2726|2714|2713.5|2728|2727.5|2708|2707|1417927
1603728000000|2020-10-26 16:00:00|2713.5|2713|2711|2707|2719.5|2718.5|2706.5|2706|603261
1603785600000|2020-10-27 08:00:00|2941|2538.5|2695|2694|2941|2715|2686.5|2538.5|1152610
1603789200000|2020-10-27 09:00:00|2694.5|2693.5|2662.5|2662|2694.5|2693.5|2656.5|2655.5|1655084
1603792800000|2020-10-27 10:00:00|2663|2662.5|2673.5|2673|2675.5|2674.5|2661|2660.5|1169733
1603796400000|2020-10-27 11:00:00|2674|2673.5|2655|2654|2675|2674|2653.5|2653|636683
1603800000000|2020-10-27 12:00:00|2655.5|2654.5|2639.5|2639|2656|2655.5|2636.5|2636|554234
1603803600000|2020-10-27 13:00:00|2640|2639.5|2623.5|2622.5|2641|2640.5|2612|2611|1402952
1603807200000|2020-10-27 14:00:00|2624|2623|2606.5|2606|2625.5|2625|2605.5|2605|1530412
1603810800000|2020-10-27 15:00:00|2607|2606.5|2626|2625.5|2626.5|2626|2600.5|2600|2063334
1603814400000|2020-10-27 16:00:00|2626.5|2626|2628.5|2622.5|2630.5|2630|2617|2616.5|814782
1603872000000|2020-10-28 08:00:00|2556|2552.5|2514|2513|2556|2553|2482|2480.5|2786477
1603875600000|2020-10-28 09:00:00|2513.5|2513.5|2524.5|2524|2531|2530.5|2503.5|2502|1114215
1603879200000|2020-10-28 10:00:00|2525|2524.5|2500.5|2500|2537|2536|2500.5|2500|1035225
1603882800000|2020-10-28 11:00:00|2501|2500.5|2500.5|2500|2507|2506.5|2490.5|2490|1191346
1603886400000|2020-10-28 12:00:00|2500|2499.5|2495|2494.5|2507.5|2506.5|2487|2486.5|1016697
1603890000000|2020-10-28 13:00:00|2495.5|2494|2504.5|2503.5|2524.5|2524|2494.5|2494|1326967
1603893600000|2020-10-28 14:00:00|2504|2503|2471.5|2471|2509.5|2508.5|2467|2466.5|1893662
1603897200000|2020-10-28 15:00:00|2472|2470.5|2514.5|2514|2517.5|2517|2468.5|2468|2482343
1603900800000|2020-10-28 16:00:00|2514|2513.5|2519|2510.5|2529.5|2529|2507.5|2506.5|1459134
1603958400000|2020-10-29 08:00:00|2566.5|2379|2521.5|2521|2572|2570.5|2511.5|2379|1375579
1603962000000|2020-10-29 09:00:00|2521|2520.5|2528|2527|2532.5|2531.5|2516|2515|623833
1603965600000|2020-10-29 10:00:00|2527.5|2526.5|2515.5|2514.5|2527.5|2526.5|2503|2502|713980
1603969200000|2020-10-29 11:00:00|2516|2515|2487|2486|2516.5|2516|2486|2485.5|936663
1603972800000|2020-10-29 12:00:00|2487.5|2486.5|2496.5|2495.5|2503|2502.5|2487|2486.5|633197
1603976400000|2020-10-29 13:00:00|2496|2495|2490|2489|2498.5|2498|2452|2451|1567968
1603980000000|2020-10-29 14:00:00|2490.5|2490|2515.5|2514.5|2534|2533.5|2487.5|2486.5|1622000
1603983600000|2020-10-29 15:00:00|2515|2515|2516|2515.5|2540.5|2540|2510|2509.5|934936
1603987200000|2020-10-29 16:00:00|2517|2516.5|2514|2509|2522|2521.5|2510|2509|157051
1604044800000|2020-10-30 08:00:00|2504.5|2500|2569|2568|2574|2573|2483.5|2482|368303
1604048400000|2020-10-30 09:00:00|2568.5|2567.5|2602.5|2601.5|2615|2613.5|2568|2567|307469
1604052000000|2020-10-30 10:00:00|2602|2600.5|2598|2597.5|2602|2600.5|2566|2564.5|181310
1604055600000|2020-10-30 11:00:00|2597.5|2597|2579|2578|2606.5|2606|2576|2575|141931
1604059200000|2020-10-30 12:00:00|2578.5|2577.5|2571|2570|2581|2580.5|2560.5|2559.5|673784
1604062800000|2020-10-30 13:00:00|2570.5|2569.5|2578.5|2577|2579.5|2578.5|2560|2559|378420
1604066400000|2020-10-30 14:00:00|2578|2576.5|2561|2560|2591|2590|2561|2560|300970
1604070000000|2020-10-30 15:00:00|2560.5|2560.5|2584.5|2583.5|2585.5|2584.5|2560.5|2560|512522
1604073600000|2020-10-30 16:00:00|2583.5|2583|2589.5|2579|2590|2589.5|2570.5|2570|259017
1604304000000|2020-11-02 08:00:00|2609.5|2593.5|2609|2608.5|2609.5|2609|2569|2568.5|786047
1604307600000|2020-11-02 09:00:00|2608.5|2608|2645.5|2645|2650|2649|2606.5|2605.5|1042410
1604311200000|2020-11-02 10:00:00|2646|2645.5|2661.5|2661|2668.5|2668|2646|2645.5|773610
1604314800000|2020-11-02 11:00:00|2662|2661.5|2668|2667.5|2669.5|2669|2649|2648.5|1043302
1604318400000|2020-11-02 12:00:00|2668.5|2667|2672.5|2671.5|2679.5|2679|2663.5|2663|494337
1604322000000|2020-11-02 13:00:00|2672|2671|2698.5|2698|2701|2700.5|2670|2669|591653
1604325600000|2020-11-02 14:00:00|2698|2697.5|2697|2696.5|2710|2709.5|2666|2665|1681307
1604329200000|2020-11-02 15:00:00|2697.5|2697.5|2707|2706.5|2713|2712.5|2696|2695|1933767
1604332800000|2020-11-02 16:00:00|2706.5|2706|2712.5|2707|2719|2718.5|2701|2700.5|1023568
1604390400000|2020-11-03 08:00:00|2775|2770.5|2781.5|2780.5|2785.5|2783.5|2748.5|2746.5|2066549
1604394000000|2020-11-03 09:00:00|2782|2781|2804|2803.5|2804.5|2803.5|2776|2775|1106605
1604397600000|2020-11-03 10:00:00|2804.5|2804|2783|2782.5|2809|2808.5|2779.5|2779|1047071
1604401200000|2020-11-03 11:00:00|2783.5|2783|2787|2786.5|2793.5|2793|2781.5|2781|626549
1604404800000|2020-11-03 12:00:00|2786.5|2786|2782.5|2781.5|2789|2788.5|2779.5|2779|487307
1604408400000|2020-11-03 13:00:00|2782|2781|2784|2783.5|2792|2791.5|2773.5|2772.5|920208
1604412000000|2020-11-03 14:00:00|2783.5|2783|2782.5|2781.5|2790.5|2790|2768.5|2768|1742084
1604415600000|2020-11-03 15:00:00|2782|2781|2772|2771.5|2785|2784.5|2754|2753.5|1442494
1604419200000|2020-11-03 16:00:00|2772.5|2772|2769.5|2764|2780|2779.5|2765.5|2763.5|1264099
1604476800000|2020-11-04 08:00:00|2707.5|2699.5|2757|2756|2764.5|2763.5|2679.5|2678|1966468
1604480400000|2020-11-04 09:00:00|2757.5|2756.5|2759|2758|2781|2780.5|2742|2741.5|892671
1604484000000|2020-11-04 10:00:00|2758.5|2757.5|2738|2737|2759|2757.5|2715.5|2715|736050
1604487600000|2020-11-04 11:00:00|2737.5|2737.5|2738|2737.5|2754|2753.5|2733|2732.5|378224
1604491200000|2020-11-04 12:00:00|2738.5|2737|2761|2760.5|2767.5|2767|2735.5|2735|427767
1604494800000|2020-11-04 13:00:00|2761.5|2760|2766.5|2766|2779|2778|2758|2757.5|553124
1604498400000|2020-11-04 14:00:00|2767|2766.5|2759.5|2758.5|2772|2771.5|2721|2720|821867
1604502000000|2020-11-04 15:00:00|2760|2759|2794.5|2793.5|2797.5|2797|2757|2756|1161523
1604505600000|2020-11-04 16:00:00|2794|2794|2787|2778.5|2799.5|2799|2778|2777|537370
1604563200000|2020-11-05 08:00:00|2807|2802|2760.5|2759.5|2807|2806.5|2759.5|2759|1175387
1604566800000|2020-11-05 09:00:00|2761|2760|2764|2763|2773|2772.5|2749|2748.5|535633
1604570400000|2020-11-05 10:00:00|2763.5|2762.5|2788|2787.5|2789.5|2789|2755.5|2755|797876
1604574000000|2020-11-05 11:00:00|2787.5|2787|2774|2773|2788.5|2788|2769|2768|424445
1604577600000|2020-11-05 12:00:00|2774.5|2773.5|2774|2773|2776.5|2775.5|2758|2757|332589
1604581200000|2020-11-05 13:00:00|2773.5|2772.5|2771.5|2770.5|2775|2774.5|2761.5|2761|315529
1604584800000|2020-11-05 14:00:00|2771|2770|2752|2750.5|2777|2776.5|2750.5|2750|1555805
1604588400000|2020-11-05 15:00:00|2751.5|2751|2750.5|2749.5|2775|2774.5|2745|2744.5|1139534
1604592000000|2020-11-05 16:00:00|2751|2750|2744.5|2739.5|2751.5|2750.5|2738|2737.5|635985
1604649600000|2020-11-06 08:00:00|2792.5|2724.5|2764.5|2763.5|2792.5|2775|2734.5|2724.5|1345205
1604653200000|2020-11-06 09:00:00|2764|2763|2720|2719|2765|2764.5|2716|2715|788223
1604656800000|2020-11-06 10:00:00|2719.5|2718.5|2745|2744.5|2751.5|2751|2712|2711.5|984616
1604660400000|2020-11-06 11:00:00|2745.5|2744|2733|2732|2751|2750.5|2726|2725.5|484069
1604664000000|2020-11-06 12:00:00|2733.5|2732.5|2740.5|2739.5|2745.5|2745|2732.5|2732|321947
1604667600000|2020-11-06 13:00:00|2740|2739|2763.5|2763|2768|2767.5|2738|2737|559264
1604671200000|2020-11-06 14:00:00|2764|2763.5|2783.5|2782|2798|2797|2758.5|2758|1132055
1604674800000|2020-11-06 15:00:00|2783|2782.5|2766|2765|2790|2789|2759.5|2758.5|939268
1604678400000|2020-11-06 16:00:00|2765.5|2764.5|2770.5|2764.5|2780.5|2776|2763|2762.5|856871
1604908800000|2020-11-09 08:00:00|2874.5|2749|2783|2782|2874.5|2814|2775.5|2749|966674
1604912400000|2020-11-09 09:00:00|2782.5|2781.5|2779.5|2778.5|2793.5|2793|2771.5|2771|584343
1604916000000|2020-11-09 10:00:00|2780|2779|2807.5|2807|2808|2807.5|2780|2779|437348
1604919600000|2020-11-09 11:00:00|2808|2807.5|2970|2967|3005|3003.5|2798|2797|2182524
1604923200000|2020-11-09 12:00:00|2969.5|2966.5|3034.5|3034|3056.5|3054|2944.5|2942|5206143
1604926800000|2020-11-09 13:00:00|3034|3033.5|3119|3118|3140|3139.5|3031|3030|5409859
1604930400000|2020-11-09 14:00:00|3119.5|3118.5|3145|3144|3190|3189|3119|3118|5892036
1604934000000|2020-11-09 15:00:00|3144.5|3143.5|3141.5|3140.5|3167|3166|3131|3130|5012845
1604937600000|2020-11-09 16:00:00|3142|3141|3172.5|3166|3172.5|3169|3135|3134.5|2358877
1604995200000|2020-11-10 08:00:00|3197.5|3192.5|3215|3214|3236|3234|3146.5|3145|3231661
1604998800000|2020-11-10 09:00:00|3214.5|3214.5|3265.5|3264.5|3297|3296.5|3214.5|3214.5|3338033
1605002400000|2020-11-10 10:00:00|3265|3264|3263.5|3262.5|3270|3269.5|3236|3235|1456024
1605006000000|2020-11-10 11:00:00|3264|3263|3267|3266|3284|3283.5|3225|3224.5|1388479
1605009600000|2020-11-10 12:00:00|3267.5|3265.5|3259.5|3259|3270|3269.5|3235|3234.5|1328251
1605013200000|2020-11-10 13:00:00|3260|3258.5|3272.5|3271.5|3275.5|3275|3249|3248|1263117
1605016800000|2020-11-10 14:00:00|3272|3272|3304|3303|3310.5|3310|3267|3266.5|3576126
1605020400000|2020-11-10 15:00:00|3303.5|3302.5|3300|3299.5|3317|3316.5|3279|3278.5|3703347
1605024000000|2020-11-10 16:00:00|3299.5|3299|3307.5|3301|3308.5|3308|3296|3295.5|1421198
1605081600000|2020-11-11 08:00:00|3339.5|3334.5|3278.5|3277.5|3362.5|3362|3228|3227|2382085
1605085200000|2020-11-11 09:00:00|3279|3278|3289|3288|3305|3304.5|3262.5|3261.5|1397067
1605088800000|2020-11-11 10:00:00|3289.5|3288.5|3303.5|3303|3318|3317.5|3287|3286.5|1044629
1605092400000|2020-11-11 11:00:00|3303|3302.5|3282|3281|3310|3309|3275|3274.5|850741
1605096000000|2020-11-11 12:00:00|3281.5|3280.5|3289|3288.5|3296.5|3296|3268.5|3268|569413
1605099600000|2020-11-11 13:00:00|3288.5|3288|3272|3271.5|3297|3296.5|3264.5|3264|1026660
1605103200000|2020-11-11 14:00:00|3272.5|3272|3282.5|3281.5|3299.5|3298.5|3272|3271.5|1210853
1605106800000|2020-11-11 15:00:00|3282|3281|3255|3254.5|3287|3286.5|3243|3242.5|1811784
1605110400000|2020-11-11 16:00:00|3254.5|3254|3259|3257.5|3262|3261.5|3239|3238.5|1135576
1605168000000|2020-11-12 08:00:00|3176.5|3169.5|3200.5|3200|3233.5|3232.5|3173.5|3168.5|1326357
1605171600000|2020-11-12 09:00:00|3201|3200.5|3197|3196.5|3207.5|3206.5|3172.5|3172|1131768
1605175200000|2020-11-12 10:00:00|3197.5|3197|3204|3203.5|3208|3207|3188.5|3188|738882
1605178800000|2020-11-12 11:00:00|3204.5|3204|3214.5|3214|3225|3224|3197|3196.5|660964
1605182400000|2020-11-12 12:00:00|3215|3214.5|3189.5|3189|3216.5|3216|3188|3187.5|632485
1605186000000|2020-11-12 13:00:00|3190|3188.5|3183.5|3183|3197.5|3197|3177|3176.5|681397
1605189600000|2020-11-12 14:00:00|3184|3183.5|3213.5|3212.5|3217|3216.5|3166.5|3166|1266802
1605193200000|2020-11-12 15:00:00|3213|3212|3239.5|3238.5|3255|3254.5|3209|3208|2003044
1605196800000|2020-11-12 16:00:00|3238.5|3238|3234|3222.5|3238.5|3238|3216.5|3215|766331
1605254400000|2020-11-13 08:00:00|3310|3148.5|3213|3211.5|3310|3219|3170|3148.5|899479
1605258000000|2020-11-13 09:00:00|3212.5|3212|3246|3245|3250|3249.5|3211.5|3211|770498
1605261600000|2020-11-13 10:00:00|3245.5|3245.5|3264|3263.5|3267.5|3267|3239|3238|895384
1605265200000|2020-11-13 11:00:00|3264.5|3263|3245|3244.5|3266|3265|3237|3236|352336
1605268800000|2020-11-13 12:00:00|3245.5|3244|3230.5|3230|3247|3246.5|3227.5|3227|1299570
1605272400000|2020-11-13 13:00:00|3231|3230.5|3247|3246.5|3247.5|3247|3226.5|3226|741437
1605276000000|2020-11-13 14:00:00|3246.5|3246|3262|3261.5|3265|3264|3235|3234|904974
1605279600000|2020-11-13 15:00:00|3261.5|3261|3258|3257|3270|3269.5|3244.5|3244|1003031
1605283200000|2020-11-13 16:00:00|3257.5|3257.5|3272.5|3271|3274.5|3274|3257.5|3257|947040
1605513600000|2020-11-16 08:00:00|3334|3252|3305|3304|3339|3337.5|3295.5|3252|1468271
1605517200000|2020-11-16 09:00:00|3304.5|3303.5|3335|3334.5|3338|3337|3304.5|3303.5|562615
1605520800000|2020-11-16 10:00:00|3335.5|3335|3325.5|3325|3336|3335.5|3315.5|3315|613653
1605524400000|2020-11-16 11:00:00|3326|3325.5|3384.5|3383.5|3385|3384.5|3324|3323.5|1515061
1605528000000|2020-11-16 12:00:00|3384|3383|3400|3399.5|3443.5|3442.5|3379.5|3379|2433942
1605531600000|2020-11-16 13:00:00|3399.5|3399|3448|3447.5|3448.5|3448|3386.5|3385.5|1995214
1605535200000|2020-11-16 14:00:00|3448.5|3448|3427.5|3426.5|3466|3465.5|3405|3404|2852686
1605538800000|2020-11-16 15:00:00|3427|3426|3438.5|3437.5|3445.5|3445|3407.5|3407|1846406
1605542400000|2020-11-16 16:00:00|3439|3438|3435|3427|3442|3441.5|3417|3416|760471
1605600000000|2020-11-17 08:00:00|3461|3402|3369|3368.5|3461|3429|3364|3363|1229595
1605603600000|2020-11-17 09:00:00|3368.5|3368|3391.5|3391|3395|3394|3362.5|3362|777042
1605607200000|2020-11-17 10:00:00|3392|3391.5|3398.5|3398|3402.5|3402|3386|3385.5|592740
1605610800000|2020-11-17 11:00:00|3398|3397.5|3398.5|3398|3406.5|3405.5|3387|3386.5|432737
1605614400000|2020-11-17 12:00:00|3399|3398.5|3389.5|3389|3400|3399|3382|3381.5|306495
1605618000000|2020-11-17 13:00:00|3390|3389.5|3397|3396.5|3404|3403|3381|3380|856526
1605621600000|2020-11-17 14:00:00|3397.5|3397|3388.5|3388|3414|3413.5|3385|3384|797595
1605625200000|2020-11-17 15:00:00|3389|3388.5|3448|3447.5|3456.5|3456|3387.5|3387|1446376
1605628800000|2020-11-17 16:00:00|3447.5|3447|3476.5|3468|3478|3477.5|3446|3445.5|1355482
1605686400000|2020-11-18 08:00:00|3457.5|3456|3424.5|3424|3459.5|3458|3420.5|3420|1099429
1605690000000|2020-11-18 09:00:00|3424|3423.5|3430|3429|3436|3435.5|3412|3411.5|844844
1605693600000|2020-11-18 10:00:00|3430.5|3429.5|3448.5|3447.5|3455|3454|3430|3429.5|1148988
1605697200000|2020-11-18 11:00:00|3448|3447|3478.5|3477.5|3491|3490|3444|3443|919669
1605700800000|2020-11-18 12:00:00|3478|3478|3499|3498.5|3504|3503|3472.5|3471.5|1175162
1605704400000|2020-11-18 13:00:00|3499.5|3499|3500|3499.5|3501.5|3501|3485.5|3485|682650
1605708000000|2020-11-18 14:00:00|3499.5|3499|3488|3487.5|3506.5|3506|3482.5|3482|981679
1605711600000|2020-11-18 15:00:00|3488.5|3488|3480|3479|3502|3501.5|3470|3469|1042754
1605715200000|2020-11-18 16:00:00|3479.5|3479.5|3496.5|3490|3496.5|3496|3479.5|3479|629883
1605772800000|2020-11-19 08:00:00|3511.5|3387|3392|3391.5|3511.5|3431.5|3392|3387|1342750
1605776400000|2020-11-19 09:00:00|3391.5|3391|3383.5|3383|3399|3398.5|3379|3378.5|1174760
1605780000000|2020-11-19 10:00:00|3383|3382.5|3400.5|3400|3405|3404.5|3377|3376.5|619007
1605783600000|2020-11-19 11:00:00|3401|3400.5|3401|3400|3407.5|3407|3391.5|3391|429557
1605787200000|2020-11-19 12:00:00|3401.5|3400.5|3414|3413.5|3418.5|3418|3400.5|3400|418193
1605790800000|2020-11-19 13:00:00|3413.5|3413|3408.5|3408|3415|3414.5|3401|3400|718070
1605794400000|2020-11-19 14:00:00|3408|3407.5|3421|3420.5|3428.5|3428|3390.5|3390|1198487
1605798000000|2020-11-19 15:00:00|3420.5|3420|3413.5|3412.5|3428.5|3428|3405.5|3404.5|1010217
1605801600000|2020-11-19 16:00:00|3413|3413|3489|3380.5|3489|3416|3401.5|3380.5|511343
1605859200000|2020-11-20 08:00:00|3456|3381.5|3451.5|3451|3457|3456.5|3426|3381.5|807145
1605862800000|2020-11-20 09:00:00|3451|3450.5|3446.5|3446|3455.5|3454.5|3438.5|3438|599473
1605866400000|2020-11-20 10:00:00|3446|3445.5|3476|3475.5|3481.5|3481|3444.5|3444|2672450
1605870000000|2020-11-20 11:00:00|3475.5|3475|3460.5|3460|3478|3477|3458.5|3458|442466
1605873600000|2020-11-20 12:00:00|3461|3459.5|3438|3437.5|3461|3460.5|3434.5|3434|495310
1605877200000|2020-11-20 13:00:00|3437.5|3437|3452|3451.5|3457|3456|3437.5|3437|457156
1605880800000|2020-11-20 14:00:00|3452.5|3452|3442.5|3441.5|3462.5|3462|3434.5|3434|1647871
1605884400000|2020-11-20 15:00:00|3443|3442|3445.5|3444.5|3448|3447.5|3426.5|3426|1036278
1605888000000|2020-11-20 16:00:00|3445|3444|3451|3445.5|3453|3452.5|3444|3443|586304
1606118400000|2020-11-23 08:00:00|3516.5|3511|3551|3550.5|3563.5|3563|3514.5|3511|1612708
1606122000000|2020-11-23 09:00:00|3551.5|3551|3563.5|3562.5|3564|3563.5|3547.5|3547|1118050
1606125600000|2020-11-23 10:00:00|3563|3563|3574|3573.5|3576.5|3576|3557.5|3555.5|916235
1606129200000|2020-11-23 11:00:00|3573.5|3573|3569|3568|3585|3584.5|3557|3556.5|976146
1606132800000|2020-11-23 12:00:00|3568.5|3567.5|3573.5|3572.5|3576.5|3576|3554.5|3554|512580
1606136400000|2020-11-23 13:00:00|3573|3573|3567.5|3567|3575|3574.5|3548.5|3548|802466
1606140000000|2020-11-23 14:00:00|3568|3567.5|3577|3576|3585|3584.5|3565.5|3565|1090729
1606143600000|2020-11-23 15:00:00|3577.5|3576.5|3617|3616.5|3619.5|3619|3577.5|3576.5|1946074
1606147200000|2020-11-23 16:00:00|3616.5|3616|3629.5|3623|3630|3628|3611|3610.5|1284447
1606204800000|2020-11-24 08:00:00|3690.5|3605.5|3738.5|3738|3739.5|3739|3687|3605.5|2335597
1606208400000|2020-11-24 09:00:00|3738|3737.5|3791|3790.5|3797|3796.5|3737.5|3736.5|2160463
1606212000000|2020-11-24 10:00:00|3790.5|3790|3779|3778.5|3793|3792|3768.5|3767.5|1231691
1606215600000|2020-11-24 11:00:00|3778.5|3778|3792.5|3792|3794|3793.5|3769|3768.5|1052093
1606219200000|2020-11-24 12:00:00|3793|3792.5|3794|3793.5|3795|3794.5|3768.5|3768|1271911
1606222800000|2020-11-24 13:00:00|3793.5|3793|3792.5|3792|3800.5|3800|3788|3787.5|1232681
1606226400000|2020-11-24 14:00:00|3793|3792.5|3779|3778.5|3796|3795.5|3762.5|3761.5|1975193
1606230000000|2020-11-24 15:00:00|3778.5|3778|3802.5|3802|3809.5|3808.5|3777|3776|2309009
1606233600000|2020-11-24 16:00:00|3803|3802.5|3799|3795|3806.5|3806|3797.5|3795|1073846
1606291200000|2020-11-25 08:00:00|3851|3828.5|3788.5|3788|3872|3871|3767|3766|1887073
1606294800000|2020-11-25 09:00:00|3788|3787.5|3744|3743|3799|3798.5|3736.5|3735.5|987660
1606298400000|2020-11-25 10:00:00|3744.5|3743.5|3750|3749|3761.5|3761|3743.5|3742.5|692414
1606302000000|2020-11-25 11:00:00|3750.5|3749.5|3741.5|3741|3757.5|3757|3727.5|3727|612711
1606305600000|2020-11-25 12:00:00|3742|3741.5|3731.5|3730.5|3771|3770.5|3730.5|3730|815640
1606309200000|2020-11-25 13:00:00|3732|3731|3747|3746.5|3747.5|3747|3729.5|3728.5|612951
1606312800000|2020-11-25 14:00:00|3747.5|3747|3713.5|3713|3759.5|3759|3707.5|3706.5|1414048
1606316400000|2020-11-25 15:00:00|3713|3712.5|3762|3761.5|3765.5|3765|3703|3702.5|1281233
1606320000000|2020-11-25 16:00:00|3762.5|3761|3770.5|3765|3774|3773.5|3760|3759.5|693980
1606377600000|2020-11-26 08:00:00|3791.5|3722|3732|3731|3791.5|3761|3717.5|3715.5|970509
1606381200000|2020-11-26 09:00:00|3731.5|3731.5|3748|3747.5|3764.5|3764|3729|3728.5|695929
1606384800000|2020-11-26 10:00:00|3747.5|3747|3738.5|3738|3752.5|3752|3734|3733.5|623815
1606388400000|2020-11-26 11:00:00|3738|3737.5|3752|3751|3761|3760.5|3736.5|3736|304745
1606392000000|2020-11-26 12:00:00|3751.5|3751.5|3747|3746.5|3756|3755.5|3744|3743.5|391121
1606395600000|2020-11-26 13:00:00|3747.5|3747|3743.5|3743|3756|3755.5|3741.5|3741|485486
1606399200000|2020-11-26 14:00:00|3744|3743.5|3748|3747.5|3756|3755.5|3739.5|3739|484017
1606402800000|2020-11-26 15:00:00|3748.5|3748|3743|3742.5|3755.5|3755|3739.5|3739|583254
1606406400000|2020-11-26 16:00:00|3743.5|3743|3818|3717.5|3818|3750|3736|3717.5|365426
1606464000000|2020-11-27 08:00:00|3762.5|3687.5|3743|3742|3762.5|3748|3664.5|3636|1032321
1606467600000|2020-11-27 09:00:00|3743.5|3742.5|3750.5|3750|3756.5|3756|3738.5|3738|474246
1606471200000|2020-11-27 10:00:00|3750|3749.5|3787|3786.5|3788|3787|3744.5|3744|654462
1606474800000|2020-11-27 11:00:00|3787.5|3786|3774|3773.5|3787.5|3787|3771.5|3770.5|404454
1606478400000|2020-11-27 12:00:00|3773.5|3773|3775|3774.5|3780|3779.5|3767|3766|733905
1606482000000|2020-11-27 13:00:00|3775.5|3775|3769|3768.5|3781|3780.5|3760|3759.5|455319
1606485600000|2020-11-27 14:00:00|3769.5|3769|3769.5|3769|3785|3784.5|3759|3758.5|676660
1606489200000|2020-11-27 15:00:00|3769|3768.5|3761.5|3761|3778|3777.5|3754.5|3754|699787
1606492800000|2020-11-27 16:00:00|3761|3760.5|3789.5|3784|3790|3789.5|3757.5|3757|655791
1606723200000|2020-11-30 08:00:00|3808.5|3715.5|3691|3690|3808.5|3725.5|3663.5|3663|1540484
1606726800000|2020-11-30 09:00:00|3690.5|3689.5|3702.5|3702|3707.5|3707|3686.5|3685.5|870090
1606730400000|2020-11-30 10:00:00|3703|3702.5|3714|3713.5|3729.5|3729|3698|3697.5|759547
1606734000000|2020-11-30 11:00:00|3713.5|3713|3701.5|3701|3718.5|3718|3697|3696.5|579499
1606737600000|2020-11-30 12:00:00|3701|3700.5|3700.5|3700|3714.5|3714|3700|3699.5|457001
1606741200000|2020-11-30 13:00:00|3700|3699.5|3715.5|3714.5|3720|3719.5|3699.5|3699|508810
1606744800000|2020-11-30 14:00:00|3715|3714|3718.5|3717.5|3732.5|3732|3708.5|3708|973873
1606748400000|2020-11-30 15:00:00|3719|3718|3661.5|3661|3736|3735|3660.5|3660|2394637
1606752000000|2020-11-30 16:00:00|3662|3660.5|3624.5|3613|3674.5|3673.5|3616|3610.5|1977651
1606809600000|2020-12-01 08:00:00|3527|3521|3659.5|3658.5|3667.5|3667|3523.5|3521|2209927
1606813200000|2020-12-01 09:00:00|3660|3659|3659|3658|3675.5|3674.5|3655.5|3655|1072099
1606816800000|2020-12-01 10:00:00|3658.5|3657.5|3678.5|3678|3683|3682.5|3648.5|3648|478409
1606820400000|2020-12-01 11:00:00|3678|3677.5|3680.5|3679.5|3690|3689.5|3670|3669.5|496590
1606824000000|2020-12-01 12:00:00|3680|3679|3672.5|3672|3688|3687|3669.5|3668.5|538738
1606827600000|2020-12-01 13:00:00|3673|3672.5|3662.5|3662|3675|3674.5|3642.5|3641.5|407677
1606831200000|2020-12-01 14:00:00|3663|3662.5|3655.5|3654.5|3671.5|3671|3642.5|3642|885750
1606834800000|2020-12-01 15:00:00|3655|3655|3637.5|3637|3657|3656.5|3632|3631.5|2118842
1606838400000|2020-12-01 16:00:00|3637|3636.5|3646|3641.5|3646.5|3643.5|3629.5|3629|646528
1606896000000|2020-12-02 08:00:00|3666|3554.5|3603.5|3602.5|3666|3617|3556.5|3554.5|1534941
1606899600000|2020-12-02 09:00:00|3604|3603|3612.5|3611.5|3616|3615|3579.5|3579|607080
1606903200000|2020-12-02 10:00:00|3612|3611|3598.5|3598|3615.5|3614.5|3594.5|3594|663778
1606906800000|2020-12-02 11:00:00|3598|3597.5|3595.5|3594.5|3612.5|3612|3577.5|3577|779097
1606910400000|2020-12-02 12:00:00|3595|3594|3590|3589.5|3608.5|3606.5|3582|3581|637556
1606914000000|2020-12-02 13:00:00|3590.5|3590|3600.5|3600|3601.5|3601|3585.5|3585|883644
1606917600000|2020-12-02 14:00:00|3600|3599.5|3604|3603.5|3615.5|3615|3592.5|3592|925807
1606921200000|2020-12-02 15:00:00|3603.5|3603|3651.5|3651|3652.5|3651.5|3603.5|3603|1435866
1606924800000|2020-12-02 16:00:00|3652|3651.5|3675|3668.5|3679|3678.5|3650.5|3627.5|859639
1606982400000|2020-12-03 08:00:00|3644|3642|3604.5|3604|3649.5|3646|3596.5|3596|1266916
1606986000000|2020-12-03 09:00:00|3605|3604.5|3591|3590.5|3612|3611.5|3580|3579.5|926762
1606989600000|2020-12-03 10:00:00|3591.5|3591|3596.5|3596|3615.5|3615|3591.5|3591|578138
1606993200000|2020-12-03 11:00:00|3596|3595.5|3630.5|3630|3631.5|3631|3595.5|3595|499401
1606996800000|2020-12-03 12:00:00|3631|3630.5|3614.5|3614|3632|3631.5|3613.5|3612.5|564378
1607000400000|2020-12-03 13:00:00|3614|3613.5|3632|3631.5|3633.5|3632.5|3606|3605.5|542693
1607004000000|2020-12-03 14:00:00|3632.5|3632|3608.5|3607.5|3640|3639.5|3603|3602.5|603690
1607007600000|2020-12-03 15:00:00|3609|3608.5|3640.5|3640|3644|3643.5|3596|3595.5|1064949
1607011200000|2020-12-03 16:00:00|3641|3640.5|3645.5|3639.5|3650|3649.5|3636|3635.5|932310
1607068800000|2020-12-04 08:00:00|3669.5|3620|3718.5|3718|3720|3719.5|3668.5|3620|1027011
1607072400000|2020-12-04 09:00:00|3718|3717.5|3743|3742|3753|3752.5|3715.5|3715|888864
1607076000000|2020-12-04 10:00:00|3743.5|3742.5|3747.5|3747|3750.5|3749.5|3719.5|3719|889030
1607079600000|2020-12-04 11:00:00|3747|3746.5|3726.5|3726|3749|3748.5|3725.5|3725|516237
1607083200000|2020-12-04 12:00:00|3727|3725.5|3766|3765.5|3767|3766.5|3725.5|3725|834205
1607086800000|2020-12-04 13:00:00|3765.5|3765|3743.5|3743|3768.5|3768|3743.5|3743|743957
1607090400000|2020-12-04 14:00:00|3744|3743.5|3759.5|3759|3761|3760.5|3730|3729|1142682
1607094000000|2020-12-04 15:00:00|3759|3758.5|3766|3765|3774.5|3774|3750.5|3750|1769085
1607097600000|2020-12-04 16:00:00|3765.5|3764.5|3766|3760.5|3773.5|3773|3760.5|3760|839690
1607328000000|2020-12-07 08:00:00|4522|2950|3691.5|3691|4522|3762.5|3691|2950|968800
1607331600000|2020-12-07 09:00:00|3692|3691.5|3713.5|3713|3722|3721|3686.5|3686|425397
1607335200000|2020-12-07 10:00:00|3713|3712.5|3708.5|3708|3721|3720.5|3707.5|3706.5|356132
1607338800000|2020-12-07 11:00:00|3708|3707.5|3734|3733|3746.5|3746|3706.5|3706|390123
1607342400000|2020-12-07 12:00:00|3733.5|3732.5|3734|3733.5|3737.5|3737|3721.5|3721|632162
1607346000000|2020-12-07 13:00:00|3734.5|3734|3727|3726.5|3739|3738.5|3723|3722.5|334394
1607349600000|2020-12-07 14:00:00|3727.5|3727|3697|3696|3732.5|3732|3677.5|3677|780772
1607353200000|2020-12-07 15:00:00|3696.5|3696.5|3723|3722|3724.5|3724|3684.5|3683.5|905506
1607356800000|2020-12-07 16:00:00|3722.5|3721.5|3716.5|3714.5|3723|3722|3709.5|3709|530409
1607414400000|2020-12-08 08:00:00|3739|3653|3681.5|3680.5|3739|3689.5|3659.5|3653|760197
1607418000000|2020-12-08 09:00:00|3681|3680|3679|3678.5|3705|3704.5|3672|3671.5|401806
1607421600000|2020-12-08 10:00:00|3680|3679|3671|3670|3681|3680|3665.5|3664.5|339816
1607425200000|2020-12-08 11:00:00|3670.5|3669.5|3657|3656|3674.5|3674|3655.5|3655|463908
1607428800000|2020-12-08 12:00:00|3657.5|3656.5|3668.5|3668|3672|3671.5|3656.5|3656|391437
1607432400000|2020-12-08 13:00:00|3668|3667|3675|3674|3680|3679.5|3665.5|3665|337789
1607436000000|2020-12-08 14:00:00|3675.5|3674.5|3695.5|3695|3717|3716.5|3661|3660.5|875239
1607439600000|2020-12-08 15:00:00|3695|3694.5|3702.5|3702|3712|3711.5|3680.5|3680|1005904
1607443200000|2020-12-08 16:00:00|3703|3702.5|3701|3695.5|3711.5|3711|3697|3694.5|702108
1607500800000|2020-12-09 08:00:00|3772.5|3675.5|3758|3757.5|3772.5|3763.5|3720|3675.5|889332
1607504400000|2020-12-09 09:00:00|3758.5|3758|3782.5|3781.5|3794.5|3794|3752.5|3752|930550
1607508000000|2020-12-09 10:00:00|3782|3781|3736|3735.5|3787|3786.5|3734|3733.5|627055
1607511600000|2020-12-09 11:00:00|3736.5|3736|3733.5|3733|3740|3739|3721|3720|547853
1607515200000|2020-12-09 12:00:00|3734|3733.5|3724.5|3724|3742|3741.5|3715|3714.5|489092
1607518800000|2020-12-09 13:00:00|3724|3723.5|3739|3738.5|3744.5|3744|3720.5|3720|425285
1607522400000|2020-12-09 14:00:00|3739.5|3739|3748|3747|3763|3762.5|3728|3727.5|1149438
1607526000000|2020-12-09 15:00:00|3748.5|3748|3702.5|3702|3768.5|3768|3702|3701.5|1034851
1607529600000|2020-12-09 16:00:00|3703|3701.5|3702.5|3696|3708.5|3707.5|3690.5|3690|802749
1607587200000|2020-12-10 08:00:00|3710|3701|3731.5|3730.5|3738|3737.5|3696.5|3695.5|779424
1607590800000|2020-12-10 09:00:00|3732|3731|3714.5|3713.5|3735|3734.5|3713.5|3713|480751
1607594400000|2020-12-10 10:00:00|3714.5|3712|3722|3720.5|3723|3721.5|3713|3711.5|54055
1607598000000|2020-12-10 11:00:00|3725|3725|3742|3741|3742.5|3742|3712.5|3712|657653
1607601600000|2020-12-10 12:00:00|3742.5|3741.5|3722.5|3721.5|3743|3742.5|3712.5|3712|723714
1607605200000|2020-12-10 13:00:00|3722|3721|3691.5|3690.5|3729|3728|3679.5|3679|678452
1607608800000|2020-12-10 14:00:00|3691|3690|3738.5|3737.5|3739.5|3739|3684|3683|777065
1607612400000|2020-12-10 15:00:00|3739|3738|3790|3789.5|3793|3792.5|3739|3738|2137457
1607616000000|2020-12-10 16:00:00|3789.5|3789|3789.5|3777|3799.5|3798.5|3785|3755|887387
1607673600000|2020-12-11 08:00:00|3809.5|3733|3699|3698|3809.5|3777|3682|3681.5|1055233
1607677200000|2020-12-11 09:00:00|3699.5|3698.5|3701.5|3700.5|3722.5|3721.5|3696|3695|752858
1607680800000|2020-12-11 10:00:00|3701|3700|3675|3674.5|3710.5|3709.5|3674|3673.5|525847
1607684400000|2020-12-11 11:00:00|3674.5|3674|3686.5|3686|3688.5|3688|3663|3662|684637
1607688000000|2020-12-11 12:00:00|3687|3686.5|3699.5|3698.5|3702|3701.5|3675.5|3675|396640
1607691600000|2020-12-11 13:00:00|3700|3699|3718|3717.5|3719.5|3719|3700|3699|522790
1607695200000|2020-12-11 14:00:00|3718.5|3718|3730.5|3729.5|3754|3753|3716.5|3716|1119131
1607698800000|2020-12-11 15:00:00|3731|3729|3722|3721|3743.5|3742.5|3717.5|3717|996054
1607702400000|2020-12-11 16:00:00|3721.5|3721.5|3711.5|3706|3729|3728.5|3706|3703|543786
1607932800000|2020-12-14 08:00:00|3775|3687|3754|3753|3775|3773|3725.5|3687|695820
1607936400000|2020-12-14 09:00:00|3753.5|3752.5|3765|3764|3769|3768.5|3744.5|3744|278161
1607940000000|2020-12-14 10:00:00|3764.5|3763.5|3778|3777|3784|3783.5|3763.5|3763|384998
1607943600000|2020-12-14 11:00:00|3777.5|3777.5|3766|3765.5|3780.5|3779.5|3753|3752.5|324584
1607947200000|2020-12-14 12:00:00|3766.5|3766|3735.5|3735|3766.5|3766|3734|3733.5|160940
1607950800000|2020-12-14 13:00:00|3736|3735.5|3730|3729.5|3741.5|3740.5|3720.5|3720|169944
1607954400000|2020-12-14 14:00:00|3729.5|3729|3674.5|3673.5|3731|3730.5|3671|3670|688745
1607958000000|2020-12-14 15:00:00|3675|3674|3650.5|3649.5|3694|3693.5|3647|3646.5|1106435
1607961600000|2020-12-14 16:00:00|3650|3649|3652.5|3651|3660.5|3660|3637.5|3637|574364
1608019200000|2020-12-15 08:00:00|3646.5|3645|3703.5|3702|3705|3704|3628.5|3626.5|768143
1608022800000|2020-12-15 09:00:00|3703|3702.5|3687|3686.5|3706.5|3705.5|3678|3677.5|419533
1608026400000|2020-12-15 10:00:00|3687.5|3686|3675|3674|3692|3691.5|3672.5|3672|410459
1608030000000|2020-12-15 11:00:00|3674.5|3674.5|3672|3671|3683|3682.5|3668.5|3668|357516
1608033600000|2020-12-15 12:00:00|3671.5|3671.5|3654.5|3653.5|3677|3676.5|3654|3653|230089
1608037200000|2020-12-15 13:00:00|3654|3653|3669|3668.5|3678|3677|3649|3648.5|347090
1608040800000|2020-12-15 14:00:00|3669.5|3668|3640|3639|3676.5|3676|3636|3635.5|584746
1608044400000|2020-12-15 15:00:00|3640.5|3639.5|3648|3647.5|3659|3658|3624.5|3624|363245
1608048000000|2020-12-15 16:00:00|3647.5|3647|3655|3653.5|3659.5|3659|3640.5|3640|266090
1608105600000|2020-12-16 08:00:00|3713|3634|3703.5|3702.5|3715|3714|3673.5|3634|938206
1608109200000|2020-12-16 09:00:00|3702.5|3702|3691.5|3690.5|3704|3703.5|3688.5|3687.5|642785
1608112800000|2020-12-16 10:00:00|3692|3691|3689|3688|3695.5|3695|3677.5|3677|680759
1608116400000|2020-12-16 11:00:00|3688.5|3688.5|3670|3669|3690.5|3690|3668|3667.5|1154510
1608120000000|2020-12-16 12:00:00|3669.5|3668.5|3661|3660.5|3672|3671|3658|3657|2404822
1608123600000|2020-12-16 13:00:00|3661.5|3661|3647|3646|3670|3669|3646.5|3646|717635
1608127200000|2020-12-16 14:00:00|3646.5|3645.5|3629|3628.5|3648|3647.5|3613|3612.5|841266
1608130800000|2020-12-16 15:00:00|3628.5|3628|3627|3626|3639.5|3639|3614.5|3614|1358088
1608134400000|2020-12-16 16:00:00|3627.5|3626.5|3648.5|3642|3648.5|3642|3622|3621.5|1157099
1608192000000|2020-12-17 08:00:00|3693.5|3620.5|3659|3658|3693.5|3667|3645.5|3620.5|795929
1608195600000|2020-12-17 09:00:00|3658.5|3658.5|3641|3640|3668.5|3668|3639|3638.5|926224
1608199200000|2020-12-17 10:00:00|3641.5|3640.5|3637|3636|3642|3641.5|3626.5|3626|458215
1608202800000|2020-12-17 11:00:00|3636.5|3636.5|3649|3648.5|3649|3648.5|3634|3633.5|676294
1608206400000|2020-12-17 12:00:00|3648.5|3648|3650|3649.5|3653|3652.5|3643|3642.5|369590
1608210000000|2020-12-17 13:00:00|3650.5|3650|3632.5|3632|3652|3651.5|3625|3624.5|2331965
1608213600000|2020-12-17 14:00:00|3633|3632.5|3625|3624|3639.5|3639|3617|3616.5|936964
1608217200000|2020-12-17 15:00:00|3624.5|3624.5|3613.5|3613|3627|3626.5|3594.5|3594|1462643
1608220800000|2020-12-17 16:00:00|3614|3613.5|3637|3626|3637|3635.5|3610.5|3610|840226
1608278400000|2020-12-18 08:00:00|3652|3579.5|3624.5|3623|3652|3633.5|3577|3576.5|1099204
1608282000000|2020-12-18 09:00:00|3625|3623.5|3620.5|3619.5|3645.5|3645|3610.5|3610|634070
1608285600000|2020-12-18 10:00:00|3621|3620.5|3612|3611.5|3635.5|3635|3606|3605.5|3184790
1608289200000|2020-12-18 11:00:00|3613|3612.5|3611|3610|3624|3623.5|3601.5|3601|984522
1608292800000|2020-12-18 12:00:00|3611.5|3610.5|3600|3599|3619.5|3619|3599.5|3598.5|340139
1608296400000|2020-12-18 13:00:00|3599.5|3598.5|3598|3597.5|3612.5|3611.5|3595|3594|418317
1608300000000|2020-12-18 14:00:00|3598.5|3598|3600|3599|3621|3620.5|3595.5|3595|1660133
1608303600000|2020-12-18 15:00:00|3601|3599.5|3597|3596.5|3608|3607|3591.5|3591|787588
1608307200000|2020-12-18 16:00:00|3597.5|3597|3600|3594.5|3612.5|3612|3593.5|3593|670876
1608537600000|2020-12-21 08:00:00|3438|3421|3480.5|3479.5|3490|3489|3403|3402|2232941
1608541200000|2020-12-21 09:00:00|3480|3479|3449.5|3449|3481|3480.5|3437|3436|1184432
1608544800000|2020-12-21 10:00:00|3449|3448.5|3397.5|3396.5|3449.5|3449|3384.5|3384|1940326
1608548400000|2020-12-21 11:00:00|3398|3397|3458.5|3457|3467.5|3467|3395|3393.5|1261747
1608552000000|2020-12-21 12:00:00|3459|3457.5|3451|3450|3492|3491|3450|3449|1224596
1608555600000|2020-12-21 13:00:00|3450.5|3449.5|3438|3437|3452|3451.5|3423|3422.5|754236
1608559200000|2020-12-21 14:00:00|3438.5|3437.5|3453.5|3452.5|3480.5|3479.5|3428|3427|1439879
1608562800000|2020-12-21 15:00:00|3453|3452|3466.5|3466|3477.5|3477|3437.5|3436.5|2073299
1608566400000|2020-12-21 16:00:00|3467|3466.5|3469.5|3463.5|3485|3484|3464.5|3463.5|869782
1608624000000|2020-12-22 08:00:00|3474|3472|3514|3513|3528|3527|3468.5|3468|1027773
1608627600000|2020-12-22 09:00:00|3513.5|3513.5|3489.5|3488|3525.5|3525|3488|3487|561250
1608631200000|2020-12-22 10:00:00|3490|3489|3492.5|3492|3508|3507.5|3483|3482|482977
1608634800000|2020-12-22 11:00:00|3493|3492.5|3494|3493.5|3509|3508|3488.5|3487.5|290307
1608638400000|2020-12-22 12:00:00|3494.5|3493|3491.5|3490.5|3500|3499.5|3488.5|3487.5|243299
1608642000000|2020-12-22 13:00:00|3491|3490|3481.5|3481|3498|3497.5|3481.5|3480.5|489409
1608645600000|2020-12-22 14:00:00|3482|3481.5|3478.5|3477.5|3488.5|3488|3475.5|3475|659325
1608649200000|2020-12-22 15:00:00|3478|3477|3496|3495.5|3500|3499|3475.5|3475|649751
1608652800000|2020-12-22 16:00:00|3495.5|3495|3503.5|3497|3524|3504.5|3495.5|3495|728385
1608710400000|2020-12-23 08:00:00|3524|3448.5|3519|3518|3531.5|3530.5|3476.5|3448.5|498506
1608714000000|2020-12-23 09:00:00|3518.5|3517.5|3518|3516.5|3522|3521.5|3503.5|3503|245184
1608717600000|2020-12-23 10:00:00|3518.5|3517|3536.5|3535.5|3542.5|3542|3518.5|3517|226044
1608721200000|2020-12-23 11:00:00|3536|3535|3531|3530|3538|3537.5|3523|3522|149553
1608724800000|2020-12-23 12:00:00|3530.5|3529.5|3527.5|3526.5|3530.5|3529.5|3522|3521|138060
1608728400000|2020-12-23 13:00:00|3527|3526|3533|3532.5|3534|3533.5|3523|3522|165804
1608732000000|2020-12-23 14:00:00|3533.5|3533|3573|3572|3576.5|3576|3533|3532|697435
1608735600000|2020-12-23 15:00:00|3572.5|3571|3580.5|3580|3584.5|3584|3549|3548|893426
1608739200000|2020-12-23 16:00:00|3580|3579.5|3632.5|3571.5|3680.5|3598.5|3576|3571.5|698846
1608796800000|2020-12-24 08:00:00|3616.5|3568|3589|3588.5|3624.5|3624|3588|3568|275140
1608800400000|2020-12-24 09:00:00|3588.5|3588|3593|3592.5|3602|3601|3587.5|3587|130311
1608804000000|2020-12-24 10:00:00|3592.5|3592|3594.5|3593.5|3599.5|3598.5|3591|3590.5|88252
1608807600000|2020-12-24 11:00:00|3594|3593|3599.5|3599|3600|3599.5|3590|3589.5|105194
1608811200000|2020-12-24 12:00:00|3600|3599.5|3596|3594.5|3605|3604.5|3593|3592.5|183401
1609142400000|2020-12-28 08:00:00|3634|3567|3594|3593|3634|3622|3578.5|3567|437634
1609146000000|2020-12-28 09:00:00|3594.5|3593.5|3596|3595.5|3601.5|3600.5|3590.5|3590|213957
1609149600000|2020-12-28 10:00:00|3596.5|3596|3593|3592|3596.5|3596|3586.5|3586|163304
1609153200000|2020-12-28 11:00:00|3592.5|3591.5|3595|3594|3595.5|3595|3590.5|3590|86234
1609156800000|2020-12-28 12:00:00|3594.5|3593.5|3595.5|3595|3597.5|3597|3591|3590|126577
1609160400000|2020-12-28 13:00:00|3595|3594.5|3586|3585.5|3595|3595|3583.5|3582.5|111238
1609164000000|2020-12-28 14:00:00|3585.5|3585|3591|3590.5|3595|3594|3573|3572.5|321632
1609167600000|2020-12-28 15:00:00|3591.5|3591|3585|3584|3604.5|3604|3581.5|3581|423610
1609171200000|2020-12-28 16:00:00|3584.5|3584.5|3630|3484|3630|3586|3580.5|3484|247586
1609228800000|2020-12-29 08:00:00|3583|3579|3583.5|3582|3595.5|3594.5|3555.5|3554|721684
1609232400000|2020-12-29 09:00:00|3583|3582.5|3603|3602|3609.5|3609|3578|3577|272906
1609236000000|2020-12-29 10:00:00|3602.5|3601.5|3602.5|3601.5|3616.5|3615.5|3597.5|3597|226892
1609239600000|2020-12-29 11:00:00|3603|3602|3599|3597.5|3603.5|3602.5|3592.5|3592|946563
1609243200000|2020-12-29 12:00:00|3598.5|3598|3592|3591.5|3601.5|3601|3591.5|3591|143162
1609246800000|2020-12-29 13:00:00|3592.5|3592|3592.5|3591.5|3597|3596.5|3584.5|3584|162516
1609250400000|2020-12-29 14:00:00|3592|3592|3573|3571.5|3592.5|3592|3567.5|3566.5|366743
1609254000000|2020-12-29 15:00:00|3572.5|3571|3579.5|3578.5|3585|3584|3567|3566|436244
1609257600000|2020-12-29 16:00:00|3579|3578|3576|3574.5|3581|3580|3571|3570.5|332013
1609315200000|2020-12-30 08:00:00|3574|3572|3567.5|3566.5|3586|3585.5|3561|3560.5|2589612
1609318800000|2020-12-30 09:00:00|3568|3567|3583.5|3582.5|3583.5|3583|3562|3561.5|2009291
1609322400000|2020-12-30 10:00:00|3583|3582|3582|3581|3591.5|3591|3578|3576.5|530731
1609326000000|2020-12-30 11:00:00|3581.5|3581.5|3588.5|3587.5|3594|3593.5|3581.5|3581.5|134775
1609329600000|2020-12-30 12:00:00|3588|3588|3572.5|3571.5|3589|3588.5|3570.5|3570|213574
1609333200000|2020-12-30 13:00:00|3573|3572|3566.5|3565.5|3577.5|3576.5|3564|3563|269546
1609336800000|2020-12-30 14:00:00|3566|3565|3574.5|3573.5|3577|3576.5|3560.5|3560|266125
1609340400000|2020-12-30 15:00:00|3574|3572|3572|3571|3577|3576.5|3566.5|3566|324991
1609344000000|2020-12-30 16:00:00|3572.5|3571.5|3551|3521.5|3573.5|3572.5|3549.5|3521.5|596130
1609401600000|2020-12-31 08:00:00|3542.5|3533|3526.5|3526|3546.5|3544|3517|3516|2704033
1609405200000|2020-12-31 09:00:00|3526|3525.5|3546.5|3546|3551|3550|3525.5|3525|315498
1609408800000|2020-12-31 10:00:00|3547|3546.5|3548.5|3547.5|3556|3555.5|3543.5|3543|216408
1609412400000|2020-12-31 11:00:00|3548|3548|3549.5|3548.5|3558.5|3558|3545.5|3545|197945
1609416000000|2020-12-31 12:00:00|3549|3548|3532.5|3530|3552|3551.5|3530.5|3529.5|374046
1609747200000|2021-01-04 08:00:00|3493|3489.5|3537.5|3536.5|3540|3539|3491.5|3489|887745
1609750800000|2021-01-04 09:00:00|3538|3537|3558.5|3557.5|3574|3573|3538|3537|469678
1609754400000|2021-01-04 10:00:00|3558|3558|3521|3519.5|3563|3561.5|3517.5|3516.5|293628
1609758000000|2021-01-04 11:00:00|3520.5|3520|3517.5|3516.5|3536|3535|3511|3510|393841
1609761600000|2021-01-04 12:00:00|3518|3517|3502|3501.5|3520|3519|3499|3498.5|576673
1609765200000|2021-01-04 13:00:00|3501.5|3501|3512.5|3512|3515|3514|3497.5|3497|260906
1609768800000|2021-01-04 14:00:00|3513|3512.5|3488.5|3487|3518.5|3517.5|3485|3484|692210
1609772400000|2021-01-04 15:00:00|3488|3487.5|3443|3441.5|3494.5|3494|3430.5|3430|966392
1609776000000|2021-01-04 16:00:00|3442.5|3442|3454|3452.5|3455|3454.5|3432.5|3432|686556
1609833600000|2021-01-05 08:00:00|3470|3465|3489.5|3488|3518.5|3517.5|3460.5|3459.5|889006
1609837200000|2021-01-05 09:00:00|3489|3487.5|3487.5|3486.5|3503.5|3502.5|3471|3470|549348
1609840800000|2021-01-05 10:00:00|3488|3487|3469.5|3469|3490.5|3489.5|3461.5|3460.5|336256
1609844400000|2021-01-05 11:00:00|3470|3469.5|3455|3454.5|3481.5|3480.5|3450|3449|324393
1609848000000|2021-01-05 12:00:00|3455.5|3455|3465|3464|3467.5|3466.5|3433.5|3433|518739
1609851600000|2021-01-05 13:00:00|3465.5|3464.5|3455.5|3454.5|3474|3472.5|3454.5|3454|528361
1609855200000|2021-01-05 14:00:00|3456|3455|3522|3521.5|3534.5|3533.5|3453.5|3452.5|825578
1609858800000|2021-01-05 15:00:00|3522.5|3522|3531|3530|3543|3542.5|3519.5|3518.5|864748
1609862400000|2021-01-05 16:00:00|3531.5|3529.5|3547|3545.5|3549|3548.5|3529|3528.5|527550
1609920000000|2021-01-06 08:00:00|3615|3606|3615.5|3614|3673|3670|3576|3575|1946528
1609923600000|2021-01-06 09:00:00|3615|3613.5|3642.5|3641.5|3646.5|3646|3603|3602|681240
1609927200000|2021-01-06 10:00:00|3641.5|3641|3679|3678|3685.5|3684.5|3637|3636.5|901061
1609930800000|2021-01-06 11:00:00|3678.5|3677.5|3694|3693|3700|3699.5|3661.5|3661|743858
1609934400000|2021-01-06 12:00:00|3693.5|3693.5|3678|3677.5|3699|3698.5|3672|3671|817505
1609938000000|2021-01-06 13:00:00|3677.5|3677|3703.5|3702|3718|3717.5|3675.5|3675|928981
1609941600000|2021-01-06 14:00:00|3703|3702.5|3697.5|3696.5|3714.5|3714|3664|3663|1384007
1609945200000|2021-01-06 15:00:00|3697|3696|3720.5|3719.5|3734.5|3734|3697|3696|1899547
1609948800000|2021-01-06 16:00:00|3721|3720|3717|3715.5|3734.5|3733.5|3715|3714.5|2226266
1610006400000|2021-01-07 08:00:00|3748.5|3741.5|3752.5|3751.5|3763.5|3762.5|3710.5|3709|1122188
1610010000000|2021-01-07 09:00:00|3751.5|3751|3735|3734.5|3753.5|3752.5|3722|3721.5|1477815
1610013600000|2021-01-07 10:00:00|3734.5|3734|3702.5|3701.5|3740|3739.5|3701.5|3701|583307
1610017200000|2021-01-07 11:00:00|3703|3702|3692|3691.5|3708.5|3707.5|3684|3683|722552
1610020800000|2021-01-07 12:00:00|3692.5|3691|3702|3701.5|3707.5|3707|3687.5|3687|342529
1610024400000|2021-01-07 13:00:00|3702.5|3701|3718|3716.5|3721|3720.5|3693.5|3693|517774
1610028000000|2021-01-07 14:00:00|3718.5|3717|3731|3730|3737|3736.5|3707.5|3706.5|1255123
1610031600000|2021-01-07 15:00:00|3731.5|3730.5|3768.5|3768|3773|3772.5|3719|3718.5|1511510
1610035200000|2021-01-07 16:00:00|3769|3768.5|3765.5|3764.5|3772|3771.5|3754.5|3754|812180
1610092800000|2021-01-08 08:00:00|3778|3777|3753|3752|3789.5|3788|3750.5|3750|838794
1610096400000|2021-01-08 09:00:00|3753.5|3752.5|3721|3720|3753.5|3753|3718|3717|483464
1610100000000|2021-01-08 10:00:00|3721.5|3719.5|3723.5|3723|3731|3730|3717.5|3717|273667
1610103600000|2021-01-08 11:00:00|3723|3722.5|3743|3742|3744|3743.5|3720|3719|268819
1610107200000|2021-01-08 12:00:00|3742.5|3741.5|3737.5|3737|3746|3745.5|3734.5|3733.5|233556
1610110800000|2021-01-08 13:00:00|3737|3736.5|3740.5|3740|3749.5|3749|3735.5|3734.5|369636
1610114400000|2021-01-08 14:00:00|3741|3740.5|3733.5|3732|3752|3751.5|3725.5|3725|952888
1610118000000|2021-01-08 15:00:00|3734|3732.5|3733|3732.5|3740|3739|3721|3720.5|719039
1610121600000|2021-01-08 16:00:00|3733.5|3733|3735.5|3734.5|3744.5|3744|3727|3726.5|318300
1610352000000|2021-01-11 08:00:00|3722|3720|3710.5|3709.5|3725|3722.5|3690.5|3689.5|831368
1610355600000|2021-01-11 09:00:00|3711|3710.5|3694.5|3694|3713|3712.5|3690.5|3690|428752
1610359200000|2021-01-11 10:00:00|3694|3693.5|3687.5|3687|3704|3703.5|3685.5|3685|427328
1610362800000|2021-01-11 11:00:00|3687|3686.5|3693.5|3692|3695.5|3694.5|3679.5|3678.5|340917
1610366400000|2021-01-11 12:00:00|3693|3692.5|3686.5|3685.5|3703|3702|3684.5|3684|260819
1610370000000|2021-01-11 13:00:00|3687|3686|3668.5|3667.5|3691|3690|3661.5|3661|775132
1610373600000|2021-01-11 14:00:00|3669|3668|3694|3692.5|3699|3698.5|3649|3648.5|991868
1610377200000|2021-01-11 15:00:00|3693.5|3692|3685|3684|3697.5|3697|3678|3677.5|623393
1610380800000|2021-01-11 16:00:00|3685.5|3684.5|3699.5|3698.5|3701|3700|3676|3675.5|380846
1610438400000|2021-01-12 08:00:00|3729|3720.5|3722|3721|3757|3755.5|3701|3700.5|564414
1610442000000|2021-01-12 09:00:00|3722.5|3721.5|3709.5|3708.5|3725|3724.5|3707|3706.5|295300
1610445600000|2021-01-12 10:00:00|3710|3709|3736.5|3735.5|3738.5|3737.5|3708.5|3707.5|444749
1610449200000|2021-01-12 11:00:00|3737|3736|3729.5|3728.5|3742.5|3742|3727|3726|589121
1610452800000|2021-01-12 12:00:00|3730|3729|3725.5|3725|3738|3737.5|3725.5|3725|389856
1610456400000|2021-01-12 13:00:00|3725|3724.5|3722|3721|3738.5|3738|3721|3720.5|466704
1610460000000|2021-01-12 14:00:00|3721.5|3720.5|3708|3707.5|3722|3721.5|3695.5|3695|500467
1610463600000|2021-01-12 15:00:00|3707.5|3707|3735|3734.5|3736|3735.5|3703.5|3702.5|569422
1610467200000|2021-01-12 16:00:00|3734.5|3734|3704|3702.5|3735.5|3734.5|3701|3700|672118
1610524800000|2021-01-13 08:00:00|3737|3735.5|3774|3773.5|3783|3782.5|3732.5|3730|1085277
1610528400000|2021-01-13 09:00:00|3774.5|3773|3768.5|3767.5|3792|3791|3760.5|3760|665022
1610532000000|2021-01-13 10:00:00|3768|3768|3732|3731.5|3773.5|3773|3718.5|3718|621183
1610535600000|2021-01-13 11:00:00|3731.5|3731|3738|3737|3744|3743.5|3726|3725|416177
1610539200000|2021-01-13 12:00:00|3737.5|3736.5|3750|3749|3752.5|3752|3735.5|3735|520432
1610542800000|2021-01-13 13:00:00|3749.5|3749.5|3763|3762.5|3766|3765|3743|3742|1154187
1610546400000|2021-01-13 14:00:00|3762.5|3762|3741.5|3741|3768.5|3768|3731|3730.5|920853
1610550000000|2021-01-13 15:00:00|3741|3740.5|3749.5|3749|3755.5|3755|3731.5|3731|741109
1610553600000|2021-01-13 16:00:00|3749|3748.5|3744|3742.5|3751.5|3751|3736.5|3736|522980
1610611200000|2021-01-14 08:00:00|3740|3729.5|3756.5|3755.5|3766|3765.5|3724|3723|516716
1610614800000|2021-01-14 09:00:00|3757|3756|3775|3774|3783.5|3783|3754.5|3753.5|884881
1610618400000|2021-01-14 10:00:00|3774|3773.5|3765.5|3764|3783|3782.5|3763|3762|931000
1610622000000|2021-01-14 11:00:00|3765|3764.5|3763.5|3762.5|3767|3766|3748|3747.5|460971
1610625600000|2021-01-14 12:00:00|3764|3763|3764.5|3763.5|3771.5|3770.5|3760.5|3760|315126
1610629200000|2021-01-14 13:00:00|3764|3763|3750.5|3750|3764.5|3763.5|3747|3746.5|215643
1610632800000|2021-01-14 14:00:00|3751|3750.5|3779|3778.5|3780|3779.5|3742.5|3742|789592
1610636400000|2021-01-14 15:00:00|3778.5|3778|3766|3765.5|3789|3788.5|3759|3758.5|2001915
1610640000000|2021-01-14 16:00:00|3766.5|3766|3781.5|3780|3785|3784.5|3766.5|3766|471720
1610697600000|2021-01-15 08:00:00|3765|3764|3767|3765.5|3788|3786|3751.5|3751|1225493
1610701200000|2021-01-15 09:00:00|3766.5|3766|3764|3763.5|3775.5|3775|3754|3753.5|773806
1610704800000|2021-01-15 10:00:00|3763.5|3763|3745.5|3745|3768|3767.5|3739.5|3739|1925786
1610708400000|2021-01-15 11:00:00|3746|3745.5|3742|3741.5|3751.5|3751|3734.5|3734|393481
1610712000000|2021-01-15 12:00:00|3741.5|3741|3732|3731|3750|3749.5|3726|3725.5|662123
1610715600000|2021-01-15 13:00:00|3732.5|3731.5|3732.5|3732|3749|3748|3729|3728.5|428941
1610719200000|2021-01-15 14:00:00|3733|3732.5|3710|3709|3734|3733.5|3699|3698|954425
1610722800000|2021-01-15 15:00:00|3710.5|3709.5|3698.5|3697.5|3711|3710|3644|3642.5|1454528
1610726400000|2021-01-15 16:00:00|3698|3697|3695.5|3693|3703.5|3703|3679|3678.5|876349
1610956800000|2021-01-18 08:00:00|3649.5|3645.5|3659|3658|3679|3678|3631.5|3630|782003
1610960400000|2021-01-18 09:00:00|3658.5|3657.5|3682|3681|3690|3689.5|3654.5|3654|285784
1610964000000|2021-01-18 10:00:00|3682.5|3681.5|3691|3690.5|3708.5|3707.5|3681.5|3680.5|237688
1610967600000|2021-01-18 11:00:00|3691.5|3691|3676.5|3675.5|3700|3699.5|3671|3670.5|277663
1610971200000|2021-01-18 12:00:00|3677|3676|3671|3670|3684|3683.5|3669.5|3669|222791
1610974800000|2021-01-18 13:00:00|3670.5|3670.5|3691.5|3690.5|3698.5|3698|3669.5|3669|312009
1610978400000|2021-01-18 14:00:00|3692|3691|3696.5|3695.5|3698.5|3698|3677|3676.5|227355
1610982000000|2021-01-18 15:00:00|3696|3696|3700.5|3700|3704|3703.5|3691|3690.5|772576
1610985600000|2021-01-18 16:00:00|3701|3700.5|3698|3697|3701|3700.5|3688|3687.5|233480
1611043200000|2021-01-19 08:00:00|3709.5|3705.5|3701|3700|3735|3731.5|3698|3697.5|632334
1611046800000|2021-01-19 09:00:00|3700.5|3700.5|3729.5|3728|3732|3731.5|3687|3686|349919
1611050400000|2021-01-19 10:00:00|3730|3728.5|3712.5|3711.5|3733.5|3732.5|3712|3710.5|185073
1611054000000|2021-01-19 11:00:00|3712|3712|3711|3710.5|3722|3721|3706.5|3706|168305
1611057600000|2021-01-19 12:00:00|3710.5|3710|3715|3714.5|3717|3716.5|3704|3703|122073
1611061200000|2021-01-19 13:00:00|3714.5|3714|3714.5|3713.5|3720|3719|3709.5|3708.5|168816
1611064800000|2021-01-19 14:00:00|3715|3714|3705.5|3705|3728|3727.5|3694|3693|487762
1611068400000|2021-01-19 15:00:00|3705|3704.5|3723.5|3723|3738|3737.5|3692.5|3692|919798
1611072000000|2021-01-19 16:00:00|3723|3722.5|3717.5|3716.5|3728|3727.5|3704.5|3704|582964
1611129600000|2021-01-20 08:00:00|3715|3713.5|3707|3706|3738|3734.5|3695.5|3695|573190
1611133200000|2021-01-20 09:00:00|3706.5|3705.5|3722.5|3722|3723.5|3723|3700.5|3700|289765
1611136800000|2021-01-20 10:00:00|3723|3721.5|3727|3726.5|3733|3732|3713.5|3713|399110
1611140400000|2021-01-20 11:00:00|3726.5|3726|3721.5|3720.5|3735.5|3735|3720.5|3720|224050
1611144000000|2021-01-20 12:00:00|3722|3721|3723|3722.5|3730|3729.5|3720.5|3720|589524
1611147600000|2021-01-20 13:00:00|3723.5|3723|3730.5|3730|3732|3731.5|3721|3720.5|283964
1611151200000|2021-01-20 14:00:00|3730|3729.5|3736|3735.5|3746.5|3745.5|3721.5|3721|553822
1611154800000|2021-01-20 15:00:00|3735.5|3735|3727.5|3727|3748.5|3748|3721.5|3721|642055
1611158400000|2021-01-20 16:00:00|3727|3726.5|3734.5|3733.5|3737|3736.5|3719|3718.5|285401
1611216000000|2021-01-21 08:00:00|3760|3755|3738|3736.5|3763|3761|3731|3730|572963
1611219600000|2021-01-21 09:00:00|3737.5|3736|3712.5|3712|3743.5|3742.5|3709|3708.5|313651
1611223200000|2021-01-21 10:00:00|3712|3711.5|3708.5|3708|3720.5|3720|3701.5|3701|427787
1611226800000|2021-01-21 11:00:00|3708|3707.5|3706|3705.5|3711.5|3710.5|3698.5|3698|285090
1611230400000|2021-01-21 12:00:00|3706.5|3706|3703|3702|3714|3713.5|3698|3697.5|220889
1611234000000|2021-01-21 13:00:00|3702.5|3701.5|3701|3700|3712|3711.5|3686.5|3686|395955
1611237600000|2021-01-21 14:00:00|3701.5|3700.5|3660.5|3659.5|3720|3719.5|3656.5|3656|658252
1611241200000|2021-01-21 15:00:00|3660|3659|3652|3651.5|3669|3668|3636|3635|1391914
1611244800000|2021-01-21 16:00:00|3652.5|3652|3648|3647|3662|3661.5|3648|3647|791254
1611302400000|2021-01-22 08:00:00|3613|3603.5|3616.5|3615.5|3622.5|3621|3571.5|3570|1068343
1611306000000|2021-01-22 09:00:00|3617|3616|3572|3571.5|3617|3616.5|3569.5|3569|600394
1611309600000|2021-01-22 10:00:00|3572.5|3571|3561.5|3560.5|3587|3586|3561|3560|524498
1611313200000|2021-01-22 11:00:00|3562|3561|3575.5|3574|3586.5|3585.5|3553|3552.5|757553
1611316800000|2021-01-22 12:00:00|3576|3574.5|3572.5|3572|3582.5|3581.5|3563.5|3563|261315
1611320400000|2021-01-22 13:00:00|3572|3571.5|3574|3573.5|3577|3576.5|3550.5|3550|435447
1611324000000|2021-01-22 14:00:00|3574.5|3574|3616|3615|3631|3630.5|3571|3570.5|1043895
1611327600000|2021-01-22 15:00:00|3615.5|3614|3622|3621.5|3637.5|3636.5|3610.5|3610|643477
1611331200000|2021-01-22 16:00:00|3621|3621|3618|3617|3624.5|3624|3612.5|3611.5|315357
1611561600000|2021-01-25 08:00:00|3642|3641.5|3596.5|3595.5|3653.5|3652|3582.5|3581.5|724499
1611565200000|2021-01-25 09:00:00|3597|3596|3585.5|3585|3609|3608.5|3584|3583.5|339411
1611568800000|2021-01-25 10:00:00|3585|3584.5|3599|3598|3602|3601|3572.5|3572|415884
1611572400000|2021-01-25 11:00:00|3598.5|3597.5|3592|3590.5|3610|3609.5|3583|3582|268641
1611576000000|2021-01-25 12:00:00|3591.5|3591|3554.5|3553.5|3594.5|3593.5|3548.5|3547.5|534065
1611579600000|2021-01-25 13:00:00|3555|3554|3548.5|3547|3568|3567.5|3534.5|3534|633503
1611583200000|2021-01-25 14:00:00|3548|3546.5|3527.5|3526.5|3555|3554.5|3518.5|3518|808053
1611586800000|2021-01-25 15:00:00|3527|3526|3523|3521.5|3562|3561|3519.5|3519|918148
1611590400000|2021-01-25 16:00:00|3522.5|3522|3530|3529|3544|3543.5|3510.5|3510|620051
1611648000000|2021-01-26 08:00:00|3534|3533.5|3553.5|3552.5|3583.5|3583|3525|3523|879244
1611651600000|2021-01-26 09:00:00|3554|3553|3566|3565.5|3592|3591.5|3554|3553|715538
1611655200000|2021-01-26 10:00:00|3566.5|3566|3576|3575|3577|3576.5|3551|3550.5|433241
1611658800000|2021-01-26 11:00:00|3575.5|3574.5|3600|3599|3612|3611.5|3570|3569.5|320169
1611662400000|2021-01-26 12:00:00|3600.5|3599.5|3631|3630.5|3631|3630.5|3599|3598.5|419429
1611666000000|2021-01-26 13:00:00|3630.5|3630|3636|3635.5|3645|3644.5|3609|3608|527913
1611669600000|2021-01-26 14:00:00|3636.5|3636|3607.5|3606.5|3639|3638.5|3597|3596.5|586180
1611673200000|2021-01-26 15:00:00|3607|3607|3613|3612.5|3629.5|3629|3602|3601|663286
1611676800000|2021-01-26 16:00:00|3612.5|3612|3607|3605.5|3614.5|3614|3595|3594.5|353070
1611734400000|2021-01-27 08:00:00|3576|3572|3584.5|3583.5|3607.5|3606.5|3553.5|3552.5|769863
1611738000000|2021-01-27 09:00:00|3584|3583|3586.5|3586|3612|3611.5|3582.5|3582|624708
1611741600000|2021-01-27 10:00:00|3586|3585.5|3566|3565|3591.5|3590.5|3563.5|3563|338188
1611745200000|2021-01-27 11:00:00|3565.5|3565.5|3573.5|3572|3576.5|3576|3542.5|3542|567767
1611748800000|2021-01-27 12:00:00|3573|3571.5|3545.5|3545|3578|3577.5|3541.5|3541|361940
1611752400000|2021-01-27 13:00:00|3545|3544.5|3534.5|3533.5|3559|3558.5|3525|3524|112552
1611756000000|2021-01-27 14:00:00|3534|3533|3521.5|3520.5|3548|3547.5|3501|3500.5|365410
1611759600000|2021-01-27 15:00:00|3522|3520|3566.5|3565.5|3571|3570.5|3520.5|3520|278
1611763200000|2021-01-27 16:00:00|3567|3566|3605|3603.5|3605|3604|3566|3565.5|632
1611820800000|2021-01-28 08:00:00|3519.5|3513|3527|3526|3563.5|3561.5|3515.5|3510|1092637
1611824400000|2021-01-28 09:00:00|3526.5|3525.5|3538.5|3537.5|3541|3540|3498.5|3497.5|628704
1611828000000|2021-01-28 10:00:00|3539|3538|3523|3522|3559.5|3559|3522.5|3522|362513
1611831600000|2021-01-28 11:00:00|3522.5|3521.5|3550.5|3549.5|3560|3559.5|3518|3517|354295
1611835200000|2021-01-28 12:00:00|3550|3550|3550.5|3549.5|3562|3561.5|3543.5|3542.5|343391
1611838800000|2021-01-28 13:00:00|3551|3550|3574|3573|3578|3577|3541.5|3540.5|349634
1611842400000|2021-01-28 14:00:00|3574.5|3573.5|3579.5|3577|3620|3619.5|3564.5|3563.5|851087
1611846000000|2021-01-28 15:00:00|3580|3577.5|3579.5|3578.5|3598.5|3597.5|3571|3570|714466
1611849600000|2021-01-28 16:00:00|3580|3579|3583|3581.5|3609|3608|3578|3577.5|441095
1611907200000|2021-01-29 08:00:00|3544|3541|3581|3579.5|3589|3588|3517|3516|825551
1611910800000|2021-01-29 09:00:00|3581.5|3580|3592|3591|3598|3597|3555|3554.5|550851
1611914400000|2021-01-29 10:00:00|3591.5|3590.5|3580|3579|3592|3591|3564|3563|491258
1611918000000|2021-01-29 11:00:00|3579.5|3578.5|3568|3567|3593|3592.5|3564.5|3564|257994
1611921600000|2021-01-29 12:00:00|3567.5|3566.5|3545.5|3544|3571.5|3570.5|3542|3541.5|276072
1611925200000|2021-01-29 13:00:00|3546|3544.5|3541|3540|3557.5|3556|3512|3511|735395
1611928800000|2021-01-29 14:00:00|3541.5|3540.5|3537|3535.5|3552|3551.5|3517.5|3516.5|656012
1611932400000|2021-01-29 15:00:00|3536.5|3536|3525.5|3524.5|3554.5|3554|3520|3519.5|702730
1611936000000|2021-01-29 16:00:00|3526|3525|3497|3480|3527.5|3527|3496|3480|644022
1612166400000|2021-02-01 08:00:00|3513.5|3510|3486.5|3485|3528|3514|3461|3460.5|1368835
1612170000000|2021-02-01 09:00:00|3486|3484.5|3472|3471.5|3501|3500.5|3462|3461.5|542872
1612173600000|2021-02-01 10:00:00|3471.5|3471|3483|3482.5|3490.5|3489.5|3469|3468|457578
1612177200000|2021-02-01 11:00:00|3483.5|3483|3499|3498|3505|3504.5|3482|3481.5|500701
1612180800000|2021-02-01 12:00:00|3498.5|3498.5|3492.5|3492|3500.5|3500|3487.5|3486.5|394420
1612184400000|2021-02-01 13:00:00|3493|3492.5|3495.5|3494.5|3503|3502.5|3484|3483.5|323516
1612188000000|2021-02-01 14:00:00|3495|3495|3468|3467|3497|3496.5|3462|3461.5|717486
1612191600000|2021-02-01 15:00:00|3467.5|3466.5|3454.5|3454|3470.5|3470|3445.5|3445|1153477
1612195200000|2021-02-01 16:00:00|3455|3454.5|3458|3457|3470|3469|3452|3451|501777
1612252800000|2021-02-02 08:00:00|3500.5|3500|3474|3472.5|3508.5|3503|3461.5|3461|1286111
1612256400000|2021-02-02 09:00:00|3474.5|3473|3478|3477.5|3486.5|3486|3472.5|3472|519205
1612260000000|2021-02-02 10:00:00|3478.5|3478|3497|3496|3505|3504|3478|3477.5|544051
1612263600000|2021-02-02 11:00:00|3496.5|3496.5|3490|3489.5|3500.5|3500|3483|3482|309402
1612267200000|2021-02-02 12:00:00|3490.5|3490|3493.5|3493|3501|3500.5|3487.5|3487|424614
1612270800000|2021-02-02 13:00:00|3494|3492.5|3493.5|3493|3501|3500.5|3487.5|3487|454002
1612274400000|2021-02-02 14:00:00|3493|3492.5|3470|3469|3515.5|3515|3462.5|3462|1038818
1612278000000|2021-02-02 15:00:00|3469.5|3469.5|3481|3480.5|3486|3485|3450.5|3450|901047
1612281600000|2021-02-02 16:00:00|3481.5|3480|3486.5|3485.5|3491|3490.5|3479.5|3479|681491
1612339200000|2021-02-03 08:00:00|3522|3521|3469.5|3468.5|3534|3533|3468|3467.5|1414258
1612342800000|2021-02-03 09:00:00|3469|3469|3472.5|3472|3474.5|3473.5|3451.5|3451|743106
1612346400000|2021-02-03 10:00:00|3472|3471.5|3490|3489.5|3499.5|3499|3469.5|3469|566771
1612350000000|2021-02-03 11:00:00|3490.5|3490|3489.5|3489|3494|3493.5|3476.5|3475.5|412500
1612353600000|2021-02-03 12:00:00|3489|3488.5|3489|3488|3496.5|3496|3482.5|3481.5|495193
1612357200000|2021-02-03 13:00:00|3488.5|3488.5|3482|3481.5|3489|3488.5|3479|3478.5|384105
1612360800000|2021-02-03 14:00:00|3481.5|3481|3490.5|3489.5|3493|3491.5|3457|3456.5|869280
1612364400000|2021-02-03 15:00:00|3491|3490|3515|3514|3519|3518.5|3484|3483.5|1188903
1612368000000|2021-02-03 16:00:00|3515.5|3514.5|3508.5|3508|3519.5|3519|3500|3499.5|620598
1612425600000|2021-02-04 08:00:00|3530|3522|3550|3549.5|3582.5|3581.5|3527|3522|1095666
1612429200000|2021-02-04 09:00:00|3550.5|3550|3521.5|3521|3556.5|3556|3521|3520.5|484096
1612432800000|2021-02-04 10:00:00|3522|3521.5|3525.5|3525|3534|3533.5|3515.5|3515|354999
1612436400000|2021-02-04 11:00:00|3526|3525.5|3492.5|3491.5|3529.5|3529|3492|3491.5|438621
1612440000000|2021-02-04 12:00:00|3492|3491|3504.5|3503.5|3507|3506.5|3480.5|3480|413178
1612443600000|2021-02-04 13:00:00|3504|3504|3507.5|3507|3517|3516.5|3501.5|3501|432669
1612447200000|2021-02-04 14:00:00|3507|3506.5|3501.5|3499.5|3514.5|3514|3485.5|3485|760869
1612450800000|2021-02-04 15:00:00|3501|3501|3490.5|3490|3509|3508|3464.5|3464|1019259
1612454400000|2021-02-04 16:00:00|3491|3490.5|3487.5|3486.5|3496.5|3496|3486.5|3486|473787
1612512000000|2021-02-05 08:00:00|3503|3502|3517.5|3516.5|3519.5|3519|3472|3471|1120728
1612515600000|2021-02-05 09:00:00|3517|3516|3542.5|3541.5|3558|3557.5|3510.5|3510|692133
1612519200000|2021-02-05 10:00:00|3543|3542|3531|3530.5|3549|3548.5|3525.5|3525|777568
1612522800000|2021-02-05 11:00:00|3530.5|3530|3546|3545.5|3549|3548.5|3525.5|3525|514469
1612526400000|2021-02-05 12:00:00|3545.5|3545|3545|3544.5|3552|3551.5|3541.5|3541|480755
1612530000000|2021-02-05 13:00:00|3544.5|3544|3521.5|3521|3548|3547|3521.5|3521|451733
1612533600000|2021-02-05 14:00:00|3522|3521.5|3496.5|3496|3530.5|3530|3495|3494.5|806779
1612537200000|2021-02-05 15:00:00|3496|3495.5|3493.5|3493|3510.5|3510|3476|3475.5|998475
1612540800000|2021-02-05 16:00:00|3494|3493.5|3491.5|3490|3496.5|3496|3485|3484|493593
1612771200000|2021-02-08 08:00:00|3549|3536|3513|3512.5|3550|3549|3508|3507|922662
1612774800000|2021-02-08 09:00:00|3512.5|3512|3513|3512.5|3529|3528.5|3505.5|3505|691040
1612778400000|2021-02-08 10:00:00|3513.5|3513|3504|3503.5|3519|3518|3498.5|3498|460180
1612782000000|2021-02-08 11:00:00|3503.5|3503|3509.5|3509|3511.5|3511|3499|3498.5|301915
1612785600000|2021-02-08 12:00:00|3509|3508.5|3506.5|3506|3512|3511|3498|3497.5|297341
1612789200000|2021-02-08 13:00:00|3507|3506.5|3520.5|3519.5|3520.5|3520|3501|3500|428174
1612792800000|2021-02-08 14:00:00|3521|3520|3554.5|3554|3565|3564.5|3517.5|3517|1142299
1612796400000|2021-02-08 15:00:00|3555|3554.5|3546.5|3546|3557.5|3557|3536.5|3536|1452421
1612800000000|2021-02-08 16:00:00|3547|3546.5|3541|3540|3550.5|3550|3531|3530.5|822581
1612857600000|2021-02-09 08:00:00|3607|3600.5|3589.5|3589|3619|3616|3551.5|3550|1352500
1612861200000|2021-02-09 09:00:00|3590|3589.5|3572|3571.5|3592.5|3591.5|3547|3546.5|806609
1612864800000|2021-02-09 10:00:00|3572.5|3572|3559.5|3559|3580|3579.5|3558|3557.5|355465
1612868400000|2021-02-09 11:00:00|3559|3558.5|3550|3549.5|3560.5|3559.5|3545|3544|373514
1612872000000|2021-02-09 12:00:00|3550.5|3550|3527.5|3527|3562|3561.5|3527.5|3526.5|494190
1612875600000|2021-02-09 13:00:00|3527|3526.5|3540|3539|3549.5|3548|3525|3524.5|383266
1612879200000|2021-02-09 14:00:00|3539.5|3539.5|3493|3492.5|3540.5|3540|3492|3491.5|1121025
1612882800000|2021-02-09 15:00:00|3492.5|3492|3462|3461.5|3494.5|3493|3457.5|3457|1475387
1612886400000|2021-02-09 16:00:00|3461.5|3461|3444|3443|3462|3461.5|3429|3428.5|1265051
1612944000000|2021-02-10 08:00:00|3476.5|3476|3425.5|3425|3483.5|3478.5|3414.5|3413.5|899532
1612947600000|2021-02-10 09:00:00|3425|3424.5|3443|3442|3453.5|3452.5|3417|3416.5|454918
1612951200000|2021-02-10 10:00:00|3442.5|3441.5|3425|3424.5|3444.5|3443.5|3421.5|3421|322923
1612954800000|2021-02-10 11:00:00|3425.5|3425|3407|3406|3427|3426|3391.5|3391|734141
1612958400000|2021-02-10 12:00:00|3406.5|3405.5|3408.5|3408|3417.5|3416.5|3404|3403|444830
1612962000000|2021-02-10 13:00:00|3409|3408.5|3414|3413.5|3427|3426.5|3406|3405.5|497876
1612965600000|2021-02-10 14:00:00|3414.5|3414|3449.5|3448|3465.5|3465|3409.5|3409|789562
1612969200000|2021-02-10 15:00:00|3450|3448.5|3470|3469|3470|3469.5|3424|3423.5|994259
1612972800000|2021-02-10 16:00:00|3470.5|3469.5|3477.5|3476|3489.5|3489|3461|3460.5|576721
1613030400000|2021-02-11 08:00:00|3477|3476.5|3449|3448|3489.5|3487.5|3421|3420.5|998682
1613034000000|2021-02-11 09:00:00|3448.5|3447.5|3430|3429|3448.5|3447.5|3428|3427|553131
1613037600000|2021-02-11 10:00:00|3429.5|3429.5|3426|3425.5|3435.5|3435|3420.5|3420|409457
1613041200000|2021-02-11 11:00:00|3425.5|3425|3425.5|3425|3441|3440|3425.5|3424.5|273129
1613044800000|2021-02-11 12:00:00|3426|3424.5|3423|3422|3431|3430.5|3420.5|3420|265418
1613048400000|2021-02-11 13:00:00|3422.5|3422.5|3440|3439|3440.5|3440|3422.5|3422.5|421484
1613052000000|2021-02-11 14:00:00|3439.5|3439.5|3435.5|3435|3449|3448.5|3430.5|3430|714207
1613055600000|2021-02-11 15:00:00|3435|3434.5|3457|3456.5|3462|3461.5|3430.5|3430|955284
1613059200000|2021-02-11 16:00:00|3457.5|3457|3468|3467|3470|3468|3448.5|3448|550802
1613116800000|2021-02-12 08:00:00|3454|3453|3425.5|3424.5|3454|3453|3414|3413|865489
1613120400000|2021-02-12 09:00:00|3425|3425|3455.5|3454.5|3462|3461|3424.5|3424|600608
1613124000000|2021-02-12 10:00:00|3455|3454|3464.5|3464|3475|3474.5|3447|3446.5|487408
1613127600000|2021-02-12 11:00:00|3464|3463.5|3459|3458.5|3465.5|3465|3448.5|3448|239222
1613131200000|2021-02-12 12:00:00|3458.5|3458|3453|3452.5|3464|3463|3450.5|3450|260345
1613134800000|2021-02-12 13:00:00|3453.5|3453|3452.5|3452|3464.5|3464|3449|3448.5|234673
1613138400000|2021-02-12 14:00:00|3453|3452.5|3487|3485.5|3490|3489.5|3453|3452.5|590868
1613142000000|2021-02-12 15:00:00|3486.5|3486|3495.5|3495|3506|3505.5|3485|3484.5|843014
1613145600000|2021-02-12 16:00:00|3496|3494.5|3496.5|3496|3500.5|3500|3489|3488.5|463055
1613376000000|2021-02-15 08:00:00|3559.5|3551.5|3572.5|3572|3576|3575|3518.5|3517|1448837
1613379600000|2021-02-15 09:00:00|3573|3572.5|3604|3603.5|3606|3605.5|3572.5|3572|845115
1613383200000|2021-02-15 10:00:00|3603.5|3603|3606.5|3605.5|3612.5|3612|3595|3594.5|563277
1613386800000|2021-02-15 11:00:00|3607|3606|3630|3629.5|3631.5|3631|3602.5|3602|576917
1613390400000|2021-02-15 12:00:00|3629.5|3629|3621|3620.5|3629.5|3629|3612|3611|445257
1613394000000|2021-02-15 13:00:00|3620.5|3620|3627|3626.5|3633.5|3633|3618.5|3618|496156
1613397600000|2021-02-15 14:00:00|3626.5|3626|3645.5|3645|3651.5|3651|3623|3622.5|847501
1613401200000|2021-02-15 15:00:00|3646|3645.5|3649.5|3649|3650|3649.5|3631|3630|910257
1613404800000|2021-02-15 16:00:00|3649|3648.5|3654|3651|3654|3653.5|3644|3643.5|809911
1613462400000|2021-02-16 08:00:00|3690|3685|3683|3682.5|3729.5|3729|3652.5|3651.5|1644253
1613466000000|2021-02-16 09:00:00|3682.5|3682|3661.5|3661|3700.5|3699.5|3655|3654|681601
1613469600000|2021-02-16 10:00:00|3662|3661.5|3664|3663.5|3686.5|3686|3661.5|3660.5|437372
1613473200000|2021-02-16 11:00:00|3664.5|3664|3650|3649.5|3665.5|3665|3641|3640|412167
1613476800000|2021-02-16 12:00:00|3649.5|3649|3637|3636.5|3649.5|3649|3629.5|3629|415049
1613480400000|2021-02-16 13:00:00|3637.5|3637|3623.5|3622.5|3642|3641.5|3621|3620.5|386063
1613484000000|2021-02-16 14:00:00|3623|3623|3640|3639|3648.5|3648|3603.5|3603|900262
1613487600000|2021-02-16 15:00:00|3639.5|3639.5|3637.5|3637|3641|3640.5|3621|3620.5|682483
1613491200000|2021-02-16 16:00:00|3637|3636.5|3637|3636|3645.5|3645|3629|3628|473320
1613548800000|2021-02-17 08:00:00|3653|3652|3717|3716.5|3718|3717.5|3652.5|3651|1424034
1613552400000|2021-02-17 09:00:00|3717.5|3716|3737.5|3737|3743|3742|3706.5|3706|805366
1613556000000|2021-02-17 10:00:00|3738|3737.5|3716|3715.5|3738.5|3738|3709.5|3708.5|351865
1613559600000|2021-02-17 11:00:00|3716.5|3716|3727.5|3727|3728|3727.5|3714|3713|334748
1613563200000|2021-02-17 12:00:00|3727|3726|3729.5|3728|3730|3729|3721.5|3720.5|14980
1613566800000|2021-02-17 13:00:00|3722|3721|3717.5|3717|3740|3739.5|3715|3714.5|508350
1613570400000|2021-02-17 14:00:00|3717|3716.5|3714.5|3713.5|3721.5|3721|3648|3647|1305391
1613574000000|2021-02-17 15:00:00|3713.5|3714|3708.5|3708|3715|3714.5|3677.5|3677|1155068
1613577600000|2021-02-17 16:00:00|3709|3708.5|3694.5|3694|3711|3710.5|3689|3688|577843
1613635200000|2021-02-18 08:00:00|3738.5|3730|3750|3749.5|3780|3779.5|3727|3726.5|1293877
1613638800000|2021-02-18 09:00:00|3749.5|3749|3722|3721|3757.5|3756|3715|3714.5|339543
1613642400000|2021-02-18 10:00:00|3722.5|3721.5|3690|3689|3733|3732|3688.5|3688|360583
1613646000000|2021-02-18 11:00:00|3689.5|3688.5|3718.5|3717.5|3719|3718|3677|3676.5|377805
1613649600000|2021-02-18 12:00:00|3718|3717|3718|3717|3724.5|3723.5|3708|3707|297039
1613653200000|2021-02-18 13:00:00|3717.5|3717.5|3684.5|3683|3719.5|3719|3679|3678.5|320736
1613656800000|2021-02-18 14:00:00|3684|3683.5|3698.5|3698|3714.5|3713.5|3674.5|3674|626938
1613660400000|2021-02-18 15:00:00|3699|3698.5|3662|3661|3700.5|3700|3658|3657.5|722096
1613664000000|2021-02-18 16:00:00|3662.5|3661.5|3663|3661.5|3683.5|3683|3661.5|3661|526999
1613721600000|2021-02-19 08:00:00|3616|3604|3655.5|3655|3656.5|3655.5|3604|3600|888209
1613725200000|2021-02-19 09:00:00|3655|3654.5|3666|3665.5|3680|3679.5|3641|3640.5|567291
1613728800000|2021-02-19 10:00:00|3666.5|3666|3669|3668.5|3677|3676.5|3658.5|3658|1109449
1613732400000|2021-02-19 11:00:00|3669.5|3669|3671.5|3671|3683|3682.5|3655|3654|269892
1613736000000|2021-02-19 12:00:00|3672|3671.5|3665.5|3665|3677|3676.5|3664|3663.5|195163
1613739600000|2021-02-19 13:00:00|3665|3664.5|3658.5|3658|3680|3679.5|3655.5|3655|301591
1613743200000|2021-02-19 14:00:00|3658|3657.5|3673.5|3672|3678|3677|3651|3650.5|841549
1613746800000|2021-02-19 15:00:00|3672.5|3671.5|3690|3689|3704.5|3704|3661.5|3661|749184
1613750400000|2021-02-19 16:00:00|3690.5|3689.5|3690|3689|3694|3693.5|3682.5|3682|404576
1613980800000|2021-02-22 08:00:00|3705.5|3705|3685|3684|3710|3709|3672.5|3671.5|805684
1613984400000|2021-02-22 09:00:00|3685.5|3684.5|3718.5|3718|3728.5|3728|3683.5|3682.5|541735
1613988000000|2021-02-22 10:00:00|3719|3717.5|3733|3732.5|3733.5|3733|3713.5|3712.5|357790
1613991600000|2021-02-22 11:00:00|3733.5|3733|3758|3757.5|3758|3757.5|3732.5|3732|376706
1613995200000|2021-02-22 12:00:00|3758.5|3758|3741|3740.5|3763|3762.5|3731.5|3731|517417
1613998800000|2021-02-22 13:00:00|3741.5|3741|3743|3742.5|3749.5|3749|3729|3728.5|321479
1614002400000|2021-02-22 14:00:00|3743.5|3743|3786.5|3785.5|3788.5|3788|3733|3732|906521
1614006000000|2021-02-22 15:00:00|3786|3785|3790|3789.5|3799|3798.5|3781.5|3781|1375703
1614009600000|2021-02-22 16:00:00|3789.5|3789|3759.5|3758.5|3792.5|3792|3749|3748.5|762340
1614067200000|2021-02-23 08:00:00|3802|3795.5|3855|3854.5|3880|3879.5|3790|3787.5|2555711
1614070800000|2021-02-23 09:00:00|3854.5|3854|3814|3813.5|3855|3854.5|3801|3800|918586
1614074400000|2021-02-23 10:00:00|3813.5|3813|3846|3844.5|3851.5|3850.5|3797.5|3796.5|864754
1614078000000|2021-02-23 11:00:00|3845.5|3845|3832|3831.5|3845.5|3845|3811.5|3811|675548
1614081600000|2021-02-23 12:00:00|3832.5|3832|3827|3826|3841|3840.5|3820.5|3820|320690
1614085200000|2021-02-23 13:00:00|3826.5|3825.5|3831|3830|3833|3832.5|3808.5|3808|333894
1614088800000|2021-02-23 14:00:00|3830.5|3830.5|3817.5|3816.5|3845|3844.5|3771|3770|1204022
1614092400000|2021-02-23 15:00:00|3817|3816|3821|3820.5|3856.5|3856|3810.5|3809.5|1239254
1614096000000|2021-02-23 16:00:00|3820.5|3820|3827|3826|3828.5|3828|3814.5|3813.5|500213
1614153600000|2021-02-24 08:00:00|3855.5|3855|3841.5|3841|3857|3855|3815.5|3815|808815
1614157200000|2021-02-24 09:00:00|3842|3841.5|3841.5|3840.5|3850|3849.5|3816.5|3815.5|314191
1614160800000|2021-02-24 10:00:00|3841|3841|3834.5|3834|3847|3846.5|3825.5|3825|346485
1614164400000|2021-02-24 11:00:00|3834|3833.5|3837.5|3836.5|3844|3843.5|3826|3825.5|286233
1614168000000|2021-02-24 12:00:00|3837|3837|3839|3838.5|3850|3849.5|3834|3833.5|336828
1614171600000|2021-02-24 13:00:00|3839.5|3838|3814.5|3814|3840|3839.5|3806.5|3806|406734
1614175200000|2021-02-24 14:00:00|3815|3813.5|3866.5|3865.5|3872.5|3872|3813.5|3813|857690
1614178800000|2021-02-24 15:00:00|3867|3866|3884.5|3884|3896|3895.5|3861.5|3860.5|1152313
1614182400000|2021-02-24 16:00:00|3885|3884.5|3896.5|3895|3909.5|3909|3884.5|3884|825521
1614240000000|2021-02-25 08:00:00|3919.5|3916|3949.5|3949|3955|3954|3905|3902.5|1430165
1614243600000|2021-02-25 09:00:00|3949|3948.5|3958|3957.5|3964|3963.5|3936|3935|928490
1614247200000|2021-02-25 10:00:00|3958.5|3958.5|3985|3984.5|3994|3993|3952|3951.5|1009106
1614250800000|2021-02-25 11:00:00|3985.5|3985|3948.5|3948|3989|3988|3944|3943.5|673595
1614254400000|2021-02-25 12:00:00|3949|3948.5|3948|3947.5|3955.5|3955|3940.5|3940|345691
1614258000000|2021-02-25 13:00:00|3947.5|3947|3958.5|3958|3963.5|3962.5|3932.5|3932|557547
1614261600000|2021-02-25 14:00:00|3958|3957.5|3979.5|3979|3980|3979.5|3942|3941|905611
1614265200000|2021-02-25 15:00:00|3979|3978.5|3966.5|3966|3997.5|3997|3952|3951.5|1280111
1614268800000|2021-02-25 16:00:00|3967|3966.5|3960|3959|3973.5|3973|3957|3956.5|590203
1614326400000|2021-02-26 08:00:00|3891.5|3878.5|3880.5|3880|3892|3889.5|3848.5|3847|1233057
1614330000000|2021-02-26 09:00:00|3880|3879.5|3870|3869.5|3898|3897.5|3869.5|3869|766812
1614333600000|2021-02-26 10:00:00|3869.5|3869|3865.5|3865|3883.5|3883|3861|3860.5|425899
1614337200000|2021-02-26 11:00:00|3865|3864.5|3831.5|3830.5|3865.5|3865|3825|3824.5|393473
1614340800000|2021-02-26 12:00:00|3832|3831.5|3823.5|3822.5|3848|3847.5|3820|3819|376683
1614344400000|2021-02-26 13:00:00|3823|3822|3841.5|3841|3848.5|3847.5|3817|3816.5|501540
1614348000000|2021-02-26 14:00:00|3841|3840.5|3822.5|3821.5|3862|3861.5|3819|3818.5|778862
1614351600000|2021-02-26 15:00:00|3823|3822|3831|3829.5|3854|3853.5|3805|3804|1143043
1614355200000|2021-02-26 16:00:00|3831.5|3830|3831.5|3830|3860|3859.5|3825.5|3825|478472
1614585600000|2021-03-01 08:00:00|3898|3896.5|3899|3898.5|3908|3907|3877|3875|586379
1614589200000|2021-03-01 09:00:00|3899.5|3899|3891.5|3891|3908.5|3907.5|3886|3885.5|445824
1614592800000|2021-03-01 10:00:00|3891|3890.5|3883.5|3883|3893|3892.5|3882|3881.5|263495
1614596400000|2021-03-01 11:00:00|3884|3882.5|3860|3858.5|3885|3884.5|3854|3853|121438
1614600000000|2021-03-01 12:00:00|3860.5|3859|3885.5|3885|3888.5|3888|3856.5|3856|0
1614603600000|2021-03-01 13:00:00|3885|3884.5|3880.5|3879.5|3887.5|3886.5|3864.5|3864|476
1614607200000|2021-03-01 14:00:00|3881|3880|3891|3890.5|3904|3903|3865|3864.5|238809
1614610800000|2021-03-01 15:00:00|3891.5|3891|3894|3893.5|3900|3899|3876.5|3876|735277
1614614400000|2021-03-01 16:00:00|3893.5|3893|3890.5|3889.5|3898.5|3898|3879|3878.5|325874
1614672000000|2021-03-02 08:00:00|3834|3824|3831|3830|3849|3848|3818|3816|730645
1614675600000|2021-03-02 09:00:00|3831.5|3830.5|3832.5|3831.5|3850|3849.5|3825.5|3825|316553
1614679200000|2021-03-02 10:00:00|3833|3832|3858|3857|3864|3863.5|3833|3831.5|360737
1614682800000|2021-03-02 11:00:00|3857.5|3856.5|3870|3869.5|3879.5|3879|3856.5|3855.5|211612
1614686400000|2021-03-02 12:00:00|3869.5|3869|3894|3893.5|3895|3894.5|3868|3867.5|253040
1614690000000|2021-03-02 13:00:00|3893.5|3893|3884.5|3884|3895.5|3895|3876.5|3875.5|258635
1614693600000|2021-03-02 14:00:00|3885|3884.5|3901.5|3901|3913.5|3912.5|3882|3881|526904
1614697200000|2021-03-02 15:00:00|3902|3900.5|3903|3902.5|3910|3909.5|3893.5|3893|788749
1614700800000|2021-03-02 16:00:00|3903.5|3902|3899|3898.5|3910|3909.5|3894|3893.5|409184
1614758400000|2021-03-03 08:00:00|3919|3915|3921.5|3921|3938|3936.5|3908.5|3907.5|606994
1614762000000|2021-03-03 09:00:00|3921|3920.5|3943|3942.5|3949|3948.5|3920.5|3920|593154
1614765600000|2021-03-03 10:00:00|3943.5|3943|3956|3955.5|3962|3961|3938|3937|471541
1614769200000|2021-03-03 11:00:00|3955.5|3955|3949.5|3949|3956|3955.5|3944.5|3943.5|261288
1614772800000|2021-03-03 12:00:00|3950|3949.5|3920|3919.5|3950|3949.5|3916.5|3916|225744
1614776400000|2021-03-03 13:00:00|3919.5|3919|3907.5|3907|3923|3922|3888|3887.5|369519
1614780000000|2021-03-03 14:00:00|3908|3907.5|3908|3907|3932.5|3931|3895|3894.5|346146
1614783600000|2021-03-03 15:00:00|3907.5|3906.5|3921|3920|3930|3929.5|3899|3898.5|637578
1614787200000|2021-03-03 16:00:00|3920.5|3919.5|3925.5|3924.5|3927.5|3927|3913|3912|325001
1614844800000|2021-03-04 08:00:00|3922.5|3920|3921|3920|3928|3927.5|3904|3903|456359
1614848400000|2021-03-04 09:00:00|3921.5|3920.5|3922|3921.5|3925.5|3924.5|3899.5|3899|405506
1614852000000|2021-03-04 10:00:00|3921.5|3921|3920.5|3920|3921.5|3921|3901|3900|399204
1614855600000|2021-03-04 11:00:00|3921|3920.5|3946.5|3946|3947|3946.5|3918.5|3918|335550
1614859200000|2021-03-04 12:00:00|3947|3946.5|3963.5|3962.5|3965|3963.5|3934.5|3933.5|376248
1614862800000|2021-03-04 13:00:00|3964|3963|3996|3995.5|3996|3995.5|3958|3957.5|530744
1614866400000|2021-03-04 14:00:00|3996.5|3996|3995.5|3993.5|4017.5|4016.5|3983|3982|1454264
1614870000000|2021-03-04 15:00:00|3995|3994|4049|4048.5|4049.5|4049|3979|3977.5|1329873
1614873600000|2021-03-04 16:00:00|4049.5|4049|4050|4049|4060|4059|4032|4031|1485582
1614931200000|2021-03-05 08:00:00|4055|4054|4045.5|4045|4074|4072|4036|4035|1089812
1614934800000|2021-03-05 09:00:00|4045|4044.5|4098.5|4098|4102|4101.5|4035|4034.5|857741
1614938400000|2021-03-05 10:00:00|4099|4098.5|4116.5|4116|4122|4121|4090|4089|799602
1614942000000|2021-03-05 11:00:00|4116|4115.5|4128|4127.5|4136|4135.5|4105.5|4105|558873
1614945600000|2021-03-05 12:00:00|4127.5|4127|4103|4102.5|4130.5|4130|4095.5|4095|526723
1614949200000|2021-03-05 13:00:00|4103.5|4103|4135.5|4134|4141|4140.5|4079|4078.5|729372
1614952800000|2021-03-05 14:00:00|4135|4133.5|4136.5|4135.5|4141.5|4141|4110.5|4109.5|1147861
1614956400000|2021-03-05 15:00:00|4136|4135|4123|4122|4160|4159.5|4119.5|4119|1405419
1614960000000|2021-03-05 16:00:00|4123.5|4122.5|4107.5|4105.5|4129|4128.5|4101.5|4095.5|772496
1615190400000|2021-03-08 08:00:00|4154.5|4150|4132.5|4131.5|4175|4173.5|4129.5|4129|1317397
1615194000000|2021-03-08 09:00:00|4133|4132|4104.5|4104|4134|4133.5|4100|4099|832033
1615197600000|2021-03-08 10:00:00|4105|4104.5|4100|4099.5|4109.5|4109|4090.5|4090|860682
1615201200000|2021-03-08 11:00:00|4100.5|4100|4097.5|4097|4112|4111.5|4081|4080.5|295
1615204800000|2021-03-08 12:00:00|4097|4096.5|4082|4081.5|4100.5|4100|4073.5|4073|188
1615208400000|2021-03-08 13:00:00|4081.5|4081|4073|4072.5|4085|4084.5|4053.5|4053|1865
1615212000000|2021-03-08 14:00:00|4072.5|4072|4059.5|4057.5|4089|4088.5|4042|4041|578
1615215600000|2021-03-08 15:00:00|4060|4058|4074.5|4074|4080|4079.5|4036|4035|667
1615219200000|2021-03-08 16:00:00|4074|4073.5|4083|4082|4087|4086.5|4070.5|4070|266319
1615276800000|2021-03-09 08:00:00|4100|4099.5|4136|4135.5|4140|4139.5|4093|4092|714946
1615280400000|2021-03-09 09:00:00|4135.5|4135|4108.5|4108|4138|4137|4097|4096.5|544269
1615284000000|2021-03-09 10:00:00|4109|4107.5|4091|4090.5|4113.5|4112.5|4085|4084.5|360434
1615287600000|2021-03-09 11:00:00|4090.5|4090|4104|4103.5|4119|4118.5|4089.5|4089|255761
1615291200000|2021-03-09 12:00:00|4104.5|4104|4086.5|4086|4104.5|4104|4078.5|4078|332744
1615294800000|2021-03-09 13:00:00|4087|4086.5|4091|4090.5|4097|4096.5|4080.5|4080|327867
1615298400000|2021-03-09 14:00:00|4091.5|4091|4037|4036|4100|4099.5|4033|4032|827953
1615302000000|2021-03-09 15:00:00|4037.5|4036.5|4070|4069|4076.5|4075.5|4009|4008.5|854691
1615305600000|2021-03-09 16:00:00|4069.5|4069.5|4070.5|4070|4078.5|4078|4065.5|4065|590758
1615363200000|2021-03-10 08:00:00|4057.5|4056|4107|4106.5|4123|4122.5|4031|4027.5|761079
1615366800000|2021-03-10 09:00:00|4107.5|4107|4115.5|4115|4144|4143|4106.5|4105.5|561706
1615370400000|2021-03-10 10:00:00|4116|4114.5|4120.5|4120|4142|4141.5|4114|4113|285806
1615374000000|2021-03-10 11:00:00|4120|4119.5|4112|4111.5|4124.5|4123.5|4100.5|4099.5|197238
1615377600000|2021-03-10 12:00:00|4111.5|4111|4106.5|4106|4116|4115.5|4097.5|4097|210440
1615381200000|2021-03-10 13:00:00|4106|4105.5|4104.5|4104|4126|4125|4098|4097.5|306694
1615384800000|2021-03-10 14:00:00|4105|4104.5|4131|4130|4138|4137.5|4085|4084|578266
1615388400000|2021-03-10 15:00:00|4131.5|4131|4125|4124|4132.5|4131.5|4117|4116|649661
1615392000000|2021-03-10 16:00:00|4125.5|4124.5|4124|4123.5|4132.5|4131.5|4114|4113.5|522244
1615449600000|2021-03-11 08:00:00|4155|4154.5|4120|4119.5|4169|4167.5|4114.5|4114|733353
1615453200000|2021-03-11 09:00:00|4120.5|4120|4115.5|4115|4132|4131.5|4102|4101.5|81239
1615456800000|2021-03-11 10:00:00|4115|4114.5|4102.5|4102|4117.5|4116.5|4098.5|4098|876
1615460400000|2021-03-11 11:00:00|4102|4101.5|4102.5|4101.5|4107.5|4106.5|4092.5|4090.5|317
1615464000000|2021-03-11 12:00:00|4102|4101|4112|4111.5|4119|4118|4099.5|4099|401
1615467600000|2021-03-11 13:00:00|4112.5|4111|4148.5|4147.5|4153.5|4153|4108|4107|0
1615471200000|2021-03-11 14:00:00|4149|4148|4148.5|4147.5|4159|4158|4119|4118|48465
1615474800000|2021-03-11 15:00:00|4149|4148|4167.5|4167|4175|4174.5|4141|4140|1149
1615478400000|2021-03-11 16:00:00|4168|4167.5|4161.5|4160.5|4168.5|4168|4159|4158.5|214709
1615536000000|2021-03-12 08:00:00|4150|4149|4157.5|4156|4175|4174.5|4147|4146|539943
1615539600000|2021-03-12 09:00:00|4157|4156.5|4171|4170.5|4178|4177.5|4154.5|4153.5|423959
1615543200000|2021-03-12 10:00:00|4171.5|4171|4188|4187.5|4189|4188.5|4156|4155.5|444478
1615546800000|2021-03-12 11:00:00|4187.5|4187|4178|4177.5|4188|4187|4172|4171|173457
1615550400000|2021-03-12 12:00:00|4178.5|4178|4183.5|4183|4191|4190|4176|4175.5|201884
1615554000000|2021-03-12 13:00:00|4184|4183.5|4185|4184.5|4199.5|4199|4181.5|4180.5|244873
1615557600000|2021-03-12 14:00:00|4184.5|4184|4189|4188.5|4205|4204.5|4176.5|4175.5|735805
1615561200000|2021-03-12 15:00:00|4189.5|4189|4196|4195.5|4198|4197.5|4173.5|4173|578582
1615564800000|2021-03-12 16:00:00|4195.5|4195|4202|4201|4202.5|4202|4191|4190.5|331126
1615795200000|2021-03-15 08:00:00|4200|4199.5|4182.5|4181.5|4219|4218|4181.5|4181|627730
1615798800000|2021-03-15 09:00:00|4182|4182|4198.5|4198|4199.5|4199|4178.5|4178|370840
1615802400000|2021-03-15 10:00:00|4199|4197.5|4191|4190.5|4206.5|4206|4190.5|4190|298552
1615806000000|2021-03-15 11:00:00|4190.5|4190|4173|4172.5|4198|4197.5|4172.5|4172|269305
1615809600000|2021-03-15 12:00:00|4173.5|4173|4165.5|4165|4175|4174.5|4155.5|4155|322818
1615813200000|2021-03-15 13:00:00|4165|4164.5|4142|4141|4181.5|4181|4132|4131.5|626992
1615816800000|2021-03-15 14:00:00|4141.5|4141.5|4122.5|4122|4149|4148.5|4119.5|4119|222898
1615820400000|2021-03-15 15:00:00|4122|4121.5|4111|4110.5|4137.5|4137|4104.5|4104|3692
1615824000000|2021-03-15 16:00:00|4111.5|4111|4131.5|4130.5|4135|4134|4111|4110.5|807492
1615881600000|2021-03-16 08:00:00|4123|4122|4101|4100.5|4133.5|4130.5|4089.5|4089|676011
1615885200000|2021-03-16 09:00:00|4100.5|4100|4080|4079|4118|4117|4073|4072.5|589368
1615888800000|2021-03-16 10:00:00|4079.5|4079.5|4106|4105.5|4112.5|4112|4079.5|4078.5|419816
1615892400000|2021-03-16 11:00:00|4105.5|4105|4100|4099.5|4115|4114|4098|4097.5|913732
1615896000000|2021-03-16 12:00:00|4100.5|4100|4102.5|4102|4108.5|4107.5|4086.5|4086|495387
1615899600000|2021-03-16 13:00:00|4102|4101.5|4059.5|4059|4102.5|4102|4056.5|4055.5|442161
1615903200000|2021-03-16 14:00:00|4059|4058.5|4042|4041.5|4061|4060.5|4035.5|4035|447953
1615906800000|2021-03-16 15:00:00|4041.5|4041|4071|4070.5|4075|4074.5|4033.5|4033|1122938
1615910400000|2021-03-16 16:00:00|4070.5|4070|4081|4079.5|4084|4083.5|4068|4067.5|219258
1615968000000|2021-03-17 08:00:00|4010|4007|4043.5|4043|4065.5|4064|4010|4005|1036452
1615971600000|2021-03-17 09:00:00|4044|4043.5|4061.5|4061|4069.5|4069|4037.5|4036.5|330365
1615975200000|2021-03-17 10:00:00|4061|4060.5|4051.5|4051|4063|4062.5|4043|4042.5|269026
1615978800000|2021-03-17 11:00:00|4051|4050.5|4041.5|4041|4051|4050.5|4037.5|4036.5|215790
1615982400000|2021-03-17 12:00:00|4042|4040.5|4044|4043.5|4045.5|4045|4033|4032.5|209495
1615986000000|2021-03-17 13:00:00|4043.5|4043|4069.5|4069|4084.5|4083.5|4034|4033.5|422047
1615989600000|2021-03-17 14:00:00|4069|4068.5|4054|4053.5|4077.5|4077|4038|4037.5|512760
1615993200000|2021-03-17 15:00:00|4054.5|4054|4069|4068.5|4086|4085.5|4054|4053|579482
1615996800000|2021-03-17 16:00:00|4069.5|4069|4070.5|4070|4082|4081.5|4063|4062.5|344319
1616054400000|2021-03-18 08:00:00|4080|4077|4061|4060.5|4094|4092.5|4055.5|4055|351197
1616058000000|2021-03-18 09:00:00|4060.5|4060|4067.5|4067|4069.5|4069|4037|4036.5|479129
1616061600000|2021-03-18 10:00:00|4067|4066.5|4072.5|4072|4077.5|4077|4055.5|4055|366298
1616065200000|2021-03-18 11:00:00|4073|4072.5|4065|4064|4084|4083.5|4062.5|4062|271052
1616068800000|2021-03-18 12:00:00|4065.5|4063.5|4068.5|4068|4073|4072|4056.5|4055.5|166619
1616072400000|2021-03-18 13:00:00|4068|4067.5|4058.5|4057.5|4070|4069.5|4041|4040.5|873318
1616076000000|2021-03-18 14:00:00|4058|4057|4025|4024.5|4068.5|4068|4019|4018.5|792176
1616079600000|2021-03-18 15:00:00|4025.5|4025|4046|4045.5|4051|4050.5|4021.5|4021|760440
1616083200000|2021-03-18 16:00:00|4046.5|4046|4050|4049|4051.5|4051|4045|4044|278600
1616140800000|2021-03-19 08:00:00|3967|3953|4011|4010.5|4017|4016.5|3958|3950|977172
1616144400000|2021-03-19 09:00:00|4010.5|4010|4023|4022.5|4036|4035.5|4009|4008.5|385055
1616148000000|2021-03-19 10:00:00|4023.5|4023|4020.5|4020|4048|4047.5|4006.5|4006|1984832
1616151600000|2021-03-19 11:00:00|4020|4019.5|3992.5|3992|4025|4024.5|3987|3986|437947
1616155200000|2021-03-19 12:00:00|3993|3992.5|3992|3991.5|4005.5|4004.5|3982.5|3982|373001
1616158800000|2021-03-19 13:00:00|3991.5|3991|3991.5|3991|4000|3999|3954|3953|871518
1616162400000|2021-03-19 14:00:00|3991|3990.5|4025|4024|4035|4034.5|3980.5|3980|1440830
1616166000000|2021-03-19 15:00:00|4024.5|4023.5|4024.5|4024|4033|4032.5|4009.5|4009|800722
1616169600000|2021-03-19 16:00:00|4025|4024.5|4040|4039|4045.5|4044.5|4023|4022.5|379350
1616400000000|2021-03-22 08:00:00|4000|3999|3974|3973|4006.5|4004|3969|3968.5|639305
1616403600000|2021-03-22 09:00:00|3973.5|3972.5|3988.5|3987.5|3994|3993.5|3972.5|3972|220976
1616407200000|2021-03-22 10:00:00|3988|3988|3992.5|3992|3994|3993.5|3980.5|3980|173536
1616410800000|2021-03-22 11:00:00|3993|3992.5|3996.5|3996|4000|3999.5|3985.5|3985|103835
1616414400000|2021-03-22 12:00:00|3997|3996.5|3997.5|3996.5|4005.5|4005|3988.5|3988|138430
1616418000000|2021-03-22 13:00:00|3997|3996|3988|3987|4007.5|4007|3982.5|3982|372088
1616421600000|2021-03-22 14:00:00|3988.5|3987.5|4001|4000.5|4002.5|4002|3981.5|3981|401131
1616425200000|2021-03-22 15:00:00|4000.5|4000|3995.5|3995|4010.5|4009.5|3986|3985|383911
1616428800000|2021-03-22 16:00:00|3996|3995.5|3985.5|3984.5|3996|3995.5|3978.5|3977.5|217487
1616486400000|2021-03-23 08:00:00|3952.5|3950|3949.5|3949|3958|3956|3921.5|3913.5|760783
1616490000000|2021-03-23 09:00:00|3950|3949.5|3906|3905.5|3956|3955.5|3904.5|3904|459627
1616493600000|2021-03-23 10:00:00|3906.5|3906|3898.5|3897.5|3907|3906.5|3886.5|3886|639274
1616497200000|2021-03-23 11:00:00|3898|3898|3906|3905.5|3912.5|3911.5|3890.5|3890|618741
1616500800000|2021-03-23 12:00:00|3905.5|3905|3903|3902.5|3909.5|3909|3893|3892|0
1616504400000|2021-03-23 13:00:00|3903.5|3903|3932.5|3932|3933|3932|3898.5|3897.5|0
1616508000000|2021-03-23 14:00:00|3933|3933|3911|3910.5|3941.5|3941|3909|3908.5|0
1616511600000|2021-03-23 15:00:00|3910.5|3910|3938.5|3938|3939.5|3939|3908.5|3908|234044
1616515200000|2021-03-23 16:00:00|3939|3938.5|3948|3947|3953|3952.5|3935.5|3935|233166
1616572800000|2021-03-24 08:00:00|3913|3905|3925.5|3925|3930.5|3930|3893.5|3892|427480
1616576400000|2021-03-24 09:00:00|3925|3924.5|3956|3955.5|3962.5|3962|3923.5|3923|463021
1616580000000|2021-03-24 10:00:00|3956.5|3955|3941.5|3940.5|3964.5|3964|3930.5|3930|300573
1616583600000|2021-03-24 11:00:00|3941|3941|3947.5|3946.5|3968.5|3968|3941|3940.5|269392
1616587200000|2021-03-24 12:00:00|3947|3947|3932.5|3932|3953|3952.5|3932.5|3931.5|194986
1616590800000|2021-03-24 13:00:00|3932|3931|3967|3966.5|3978|3977.5|3931|3930|515695
1616594400000|2021-03-24 14:00:00|3966.5|3966|3977|3976|3991|3990.5|3965.5|3965|516030
1616598000000|2021-03-24 15:00:00|3976.5|3976.5|3983.5|3983|3988|3987|3970.5|3970|342425
1616601600000|2021-03-24 16:00:00|3984|3983.5|3995|3994.5|4000.5|4000|3984|3983|227182
1616659200000|2021-03-25 08:00:00|3937.5|3937|3888|3887.5|3940|3937|3887.5|3887|708025
1616662800000|2021-03-25 09:00:00|3887.5|3887|3890|3889.5|3894|3893.5|3875.5|3875|378948
1616666400000|2021-03-25 10:00:00|3890.5|3890|3889.5|3889|3894.5|3894|3877.5|3877|230084
1616670000000|2021-03-25 11:00:00|3890|3889.5|3856.5|3855.5|3893|3892.5|3846|3845.5|363256
1616673600000|2021-03-25 12:00:00|3856|3856|3848|3847.5|3861.5|3861|3826|3825|403613
1616677200000|2021-03-25 13:00:00|3847.5|3847|3843|3842.5|3856|3855.5|3833.5|3833|550540
1616680800000|2021-03-25 14:00:00|3843.5|3843|3819.5|3819|3853.5|3853|3811.5|3811|300293
1616684400000|2021-03-25 15:00:00|3819|3818.5|3863|3862.5|3863|3862.5|3802.5|3801.5|539263
1616688000000|2021-03-25 16:00:00|3862.5|3862|3868|3867|3869.5|3869|3853.5|3853|382118
1616745600000|2021-03-26 08:00:00|3903.5|3900|3888.5|3888|3930|3929.5|3886|3885|726875
1616749200000|2021-03-26 09:00:00|3889|3888.5|3903.5|3903|3905.5|3905|3883.5|3883|246336
1616752800000|2021-03-26 10:00:00|3904|3902.5|3905.5|3905|3914.5|3913.5|3893|3892.5|550108
1616756400000|2021-03-26 11:00:00|3906|3905.5|3916.5|3916|3917.5|3917|3904.5|3903.5|211154
1616760000000|2021-03-26 12:00:00|3917|3916.5|3928|3927.5|3930.5|3930|3902.5|3902|264
1616763600000|2021-03-26 13:00:00|3927.5|3927|3926|3925|3941.5|3940.5|3914.5|3914|1298
1616767200000|2021-03-26 14:00:00|3926.5|3925.5|3925|3924.5|3934.5|3934|3912|3911.5|855
1616770800000|2021-03-26 15:00:00|3925.5|3924|3913.5|3912.5|3931.5|3931|3910|3909.5|11872
1616774400000|2021-03-26 16:00:00|3913|3913|3923|3922.5|3924.5|3924|3912|3911|4878
1617001200000|2021-03-29 07:00:00|3932.5|3928|3932|3931.5|3936.5|3935.5|3904|3902.5|402448
1617004800000|2021-03-29 08:00:00|3932.5|3932|3928|3927|3934|3933|3918|3917|1413514
1617008400000|2021-03-29 09:00:00|3927.5|3927.5|3951.5|3951|3953|3952.5|3927|3926.5|3249
1617012000000|2021-03-29 10:00:00|3952|3951.5|3958|3957|3971|3970.5|3946|3945|500503
1617015600000|2021-03-29 11:00:00|3958.5|3957.5|3957|3956.5|3968|3967|3951|3950|500000
1617019200000|2021-03-29 12:00:00|3956.5|3956|3952.5|3951.5|3960|3959.5|3942|3941.5|323
1617022800000|2021-03-29 13:00:00|3952|3951|3958|3957|3960.5|3960|3933.5|3933|371
1617026400000|2021-03-29 14:00:00|3958.5|3957.5|3956.5|3956|3974|3973|3951|3950.5|0
1617030000000|2021-03-29 15:00:00|3956|3955.5|3969|3968|3971.5|3970.5|3949|3948|215134
1617087600000|2021-03-30 07:00:00|3997|3994|4034.5|4034|4045|4036.5|3994|3990.5|834750
1617091200000|2021-03-30 08:00:00|4035|4033.5|4021.5|4020.5|4042|4041.5|4020.5|4019.5|502295
1617094800000|2021-03-30 09:00:00|4021|4020|4015.5|4015|4021.5|4021|4010.5|4009.5|373198
1617098400000|2021-03-30 10:00:00|4016|4015.5|4005|4004|4027|4026|4000.5|4000|389444
1617102000000|2021-03-30 11:00:00|4004.5|4004.5|3992.5|3991.5|4005.5|4005|3985.5|3984.5|278760
1617105600000|2021-03-30 12:00:00|3992|3991|4000|3999.5|4003.5|4002|3990.5|3990|256896
1617109200000|2021-03-30 13:00:00|4000.5|3999|4007.5|4006.5|4014.5|4014|3993.5|3992.5|586985
1617112800000|2021-03-30 14:00:00|4007|4006|4005|4004|4021.5|4021|3996|3995|538809
1617116400000|2021-03-30 15:00:00|4004.5|4004.5|4017|4015.5|4027|4026.5|4004|4003.5|426387
1617174000000|2021-03-31 07:00:00|4010|4003|3974|3973.5|4020|4018.5|3964|3963.5|686592
1617177600000|2021-03-31 08:00:00|3974.5|3974|3970.5|3970|3983|3982.5|3969.5|3969|408288
1617181200000|2021-03-31 09:00:00|3971|3970.5|3956|3955.5|3972.5|3971.5|3954.5|3954|466064
1617184800000|2021-03-31 10:00:00|3956.5|3955|3965.5|3965|3966|3965.5|3956|3955|194146
1617188400000|2021-03-31 11:00:00|3966|3965.5|3975|3974|3975|3974.5|3962.5|3962|200277
1617192000000|2021-03-31 12:00:00|3974.5|3974.5|3964.5|3964|3976|3975.5|3962.5|3962|330062
1617195600000|2021-03-31 13:00:00|3964|3963.5|3968.5|3967.5|3979|3978|3955|3954|638237
1617199200000|2021-03-31 14:00:00|3968|3967|3982|3981|3983|3982.5|3957|3956.5|580960
1617202800000|2021-03-31 15:00:00|3981.5|3981.5|3976.5|3974|3985|3984.5|3974.5|3974|383549
1617260400000|2021-04-01 07:00:00|3978|3977.5|3958|3956.5|3982.5|3980|3927|3926|427321
1617264000000|2021-04-01 08:00:00|3958.5|3957|3974|3973.5|3976|3975.5|3955|3954.5|313212
1617267600000|2021-04-01 09:00:00|3973.5|3973|3959.5|3959|3975.5|3975|3954.5|3954|575737
1617271200000|2021-04-01 10:00:00|3960|3959.5|3940|3939.5|3960|3959.5|3938.5|3938|158665
1617274800000|2021-04-01 11:00:00|3939.5|3939|3938|3937.5|3944|3943|3934.5|3934|153153
1617278400000|2021-04-01 12:00:00|3937.5|3937|3942|3941.5|3948.5|3948|3937.5|3937|156754
1617282000000|2021-04-01 13:00:00|3941.5|3941|3937|3936.5|3954.5|3954|3926|3925.5|469445
1617285600000|2021-04-01 14:00:00|3937.5|3937|3920|3919.5|3946|3945.5|3917|3916.5|705446
1617289200000|2021-04-01 15:00:00|3919.5|3919|3915|3914|3926.5|3926|3911|3910|483571
1617692400000|2021-04-06 07:00:00|3904.5|3886.5|3911|3910.5|3924|3920.5|3882|3881.5|910284
1617696000000|2021-04-06 08:00:00|3910.5|3910|3919.5|3919|3925.5|3925|3901|3900.5|386539
1617699600000|2021-04-06 09:00:00|3920|3918.5|3926|3925.5|3928.5|3927.5|3907.5|3907|175113
1617703200000|2021-04-06 10:00:00|3926.5|3926|3928|3927|3932|3931.5|3920|3919.5|169781
1617706800000|2021-04-06 11:00:00|3927.5|3927.5|3920|3919.5|3928.5|3928|3918.5|3917.5|347428
1617710400000|2021-04-06 12:00:00|3920.5|3919|3904|3903|3920.5|3919.5|3903.5|3902.5|22
1617714000000|2021-04-06 13:00:00|3904.5|3903.5|3912.5|3912|3918.5|3918|3899.5|3899|11
1617717600000|2021-04-06 14:00:00|3913|3912.5|3890|3889.5|3913.5|3913|3884|3883.5|179194
1617721200000|2021-04-06 15:00:00|3889.5|3889|3885|3884.5|3893.5|3893|3881|3880.5|7950
1617778800000|2021-04-07 07:00:00|3884|3882|3928.5|3928|3941.5|3941|3871|3870|949286
1617782400000|2021-04-07 08:00:00|3929|3928.5|3904.5|3904|3931|3930.5|3899.5|3899|162903
1617786000000|2021-04-07 09:00:00|3905|3904.5|3897|3896|3910|3909.5|3893|3892.5|172014
1617789600000|2021-04-07 10:00:00|3897.5|3896.5|3901.5|3901|3910|3909.5|3896|3895.5|500000
1617793200000|2021-04-07 11:00:00|3901|3900.5|3893.5|3893|3905.5|3905|3893.5|3893|626185
1617796800000|2021-04-07 12:00:00|3894|3893.5|3888.5|3888|3903|3902|3887|3886.5|3122
1617800400000|2021-04-07 13:00:00|3888|3887.5|3905.5|3905|3910.5|3910|3886|3885.5|505
1617804000000|2021-04-07 14:00:00|3905|3904.5|3911|3910.5|3918|3917.5|3896|3895|118143
1617807600000|2021-04-07 15:00:00|3910.5|3910|3901.5|3900|3915|3914.5|3901|3900|99
1617865200000|2021-04-08 07:00:00|3898.5|3898|3878|3877.5|3911|3910.5|3878|3877.5|590495
1617868800000|2021-04-08 08:00:00|3877.5|3877|3876.5|3876|3887|3886.5|3873.5|3873|266985
1617872400000|2021-04-08 09:00:00|3877|3876.5|3852|3851|3888|3887.5|3851.5|3851|449147
1617876000000|2021-04-08 10:00:00|3852.5|3851.5|3848|3847|3859.5|3858.5|3843.5|3843|252482
1617879600000|2021-04-08 11:00:00|3848.5|3847.5|3849|3848.5|3858.5|3858|3845|3844.5|263285
1617883200000|2021-04-08 12:00:00|3848.5|3848|3834.5|3833.5|3853|3852.5|3832.5|3832|266081
1617886800000|2021-04-08 13:00:00|3834|3834|3808.5|3808|3835|3834.5|3792.5|3792|1150662
1617890400000|2021-04-08 14:00:00|3809|3808.5|3821|3820.5|3828|3827.5|3808|3807|631959
1617894000000|2021-04-08 15:00:00|3821.5|3821|3820|3819|3829|3828.5|3815.5|3815|428410
1617951600000|2021-04-09 07:00:00|3824|3823|3814|3813.5|3840|3839.5|3800.5|3800|834287
1617955200000|2021-04-09 08:00:00|3813.5|3813|3799|3798.5|3814|3813.5|3780|3779.5|670949
1617958800000|2021-04-09 09:00:00|3798.5|3798|3803.5|3803|3808.5|3808|3797|3796.5|465638
1617962400000|2021-04-09 10:00:00|3804|3803.5|3811.5|3811|3815|3814.5|3802.5|3802|170176
1617966000000|2021-04-09 11:00:00|3811|3810.5|3801.5|3801|3816.5|3816|3801.5|3801|246325
1617969600000|2021-04-09 12:00:00|3802|3801.5|3803|3802.5|3808|3807.5|3795|3794|242823
1617973200000|2021-04-09 13:00:00|3803.5|3803|3793.5|3793|3803.5|3803|3790|3789|442616
1617976800000|2021-04-09 14:00:00|3794|3793.5|3781.5|3781|3796|3795.5|3767.5|3767|695307
1617980400000|2021-04-09 15:00:00|3782|3781.5|3786|3785.5|3791|3790.5|3781.5|3781|367888
1618210800000|2021-04-12 07:00:00|3780.5|3780|3761|3760.5|3796|3795|3759|3758|751767
1618214400000|2021-04-12 08:00:00|3761.5|3761|3782.5|3782|3784.5|3783.5|3749.5|3749|551690
1618218000000|2021-04-12 09:00:00|3783|3782.5|3782.5|3782|3794.5|3794|3777|3776|279495
1618221600000|2021-04-12 10:00:00|3783|3782.5|3790|3789.5|3795.5|3794.5|3780.5|3780|173521
1618225200000|2021-04-12 11:00:00|3790.5|3790|3787|3786.5|3798|3797.5|3786|3785|195822
1618228800000|2021-04-12 12:00:00|3787.5|3787|3784|3783.5|3794.5|3793.5|3776.5|3775.5|246786
1618232400000|2021-04-12 13:00:00|3783.5|3783|3786|3785.5|3799.5|3799|3783|3782.5|458686
1618236000000|2021-04-12 14:00:00|3785.5|3785|3776|3775.5|3791|3790|3775.5|3775|378025
1618239600000|2021-04-12 15:00:00|3775.5|3775|3768.5|3768|3778|3777.5|3765.5|3765|247672
1618297200000|2021-04-13 07:00:00|3801.5|3801|3775.5|3775|3808.5|3805.5|3769.5|3769|800475
1618300800000|2021-04-13 08:00:00|3775|3774.5|3766.5|3765.5|3785|3784.5|3765.5|3765|409823
1618304400000|2021-04-13 09:00:00|3767|3766|3795.5|3795|3796|3795.5|3766|3765.5|260077
1618308000000|2021-04-13 10:00:00|3796|3795.5|3797.5|3796.5|3803.5|3803|3795.5|3795|280484
1618311600000|2021-04-13 11:00:00|3797|3797|3789|3788.5|3801|3800.5|3781|3780.5|305638
1618315200000|2021-04-13 12:00:00|3788.5|3788|3801|3800.5|3803|3802.5|3788.5|3788|221721
1618318800000|2021-04-13 13:00:00|3801.5|3801|3780.5|3780|3802.5|3802|3773|3772.5|2672
1618322400000|2021-04-13 14:00:00|3780|3779.5|3787.5|3787|3796.5|3796|3780|3779.5|3028
1618326000000|2021-04-13 15:00:00|3788|3787.5|3791|3790.5|3792|3791.5|3781|3780.5|336615
1618383600000|2021-04-14 07:00:00|3801.5|3801|3773.5|3773|3811.5|3811|3771.5|3771|495822
1618387200000|2021-04-14 08:00:00|3773|3772.5|3783.5|3782.5|3795.5|3795|3773|3772.5|381706
1618390800000|2021-04-14 09:00:00|3783|3783|3794.5|3794|3795.5|3795|3782.5|3782|220215
1618394400000|2021-04-14 10:00:00|3794|3793.5|3787.5|3787|3795|3794|3783|3782|152393
1618398000000|2021-04-14 11:00:00|3788|3787.5|3791.5|3791|3797|3796.5|3785|3784.5|127397
1618401600000|2021-04-14 12:00:00|3792|3791.5|3777.5|3777|3795|3794|3775.5|3774.5|184498
1618405200000|2021-04-14 13:00:00|3777|3776.5|3791.5|3791|3795|3794.5|3776|3775.5|387355
1618408800000|2021-04-14 14:00:00|3791|3790.5|3809|3808.5|3820.5|3820|3786.5|3786|726341
1618412400000|2021-04-14 15:00:00|3809.5|3809|3829.5|3829|3830.5|3830|3807|3806.5|530413
1618470000000|2021-04-15 07:00:00|3843|3842|3809|3808.5|3848|3846.5|3809|3808.5|457458
1618473600000|2021-04-15 08:00:00|3809.5|3809|3817|3816.5|3820.5|3819.5|3804.5|3804|262490
1618477200000|2021-04-15 09:00:00|3817.5|3817|3828.5|3828|3830|3829.5|3816|3815|790420
1618480800000|2021-04-15 10:00:00|3829|3827.5|3840.5|3839.5|3843|3842|3824|3823.5|187780
1618484400000|2021-04-15 11:00:00|3841|3840|3837|3836.5|3842|3841.5|3828|3827|205633
1618488000000|2021-04-15 12:00:00|3836.5|3836|3842.5|3842|3846.5|3845.5|3835|3834.5|220700
1618491600000|2021-04-15 13:00:00|3843|3842.5|3809.5|3808.5|3843.5|3843|3789.5|3789|482133
1618495200000|2021-04-15 14:00:00|3809|3808|3814.5|3813.5|3815|3814.5|3801|3800.5|357143
1618498800000|2021-04-15 15:00:00|3815|3814|3807.5|3806.5|3817|3816.5|3804.5|3803.5|187153
1618556400000|2021-04-16 07:00:00|3799.5|3799|3804|3803|3818.5|3816.5|3796|3795|345626
1618560000000|2021-04-16 08:00:00|3803.5|3802.5|3799.5|3799|3805.5|3805|3790.5|3790|189708
1618563600000|2021-04-16 09:00:00|3800|3799.5|3798|3797.5|3815|3814.5|3794.5|3794|1205010
1618567200000|2021-04-16 10:00:00|3799|3798|3798.5|3797.5|3811|3810.5|3796|3795.5|174751
1618570800000|2021-04-16 11:00:00|3798|3798|3800|3799.5|3801|3800.5|3794|3793.5|126957
1618574400000|2021-04-16 12:00:00|3799.5|3799|3804|3803.5|3805.5|3805|3796.5|3796|126931
1618578000000|2021-04-16 13:00:00|3804.5|3804|3783|3782.5|3810|3809|3779.5|3778.5|556260
1618581600000|2021-04-16 14:00:00|3783.5|3782|3789|3788.5|3795.5|3795|3778|3777|460138
1618585200000|2021-04-16 15:00:00|3789.5|3789|3799.5|3798.5|3800.5|3800|3788|3787.5|320682
1618815600000|2021-04-19 07:00:00|3789|3788|3779|3778.5|3797|3794|3774|3773.5|363334
1618819200000|2021-04-19 08:00:00|3778.5|3778|3784|3783|3786.5|3785.5|3776.5|3776|164126
1618822800000|2021-04-19 09:00:00|3783.5|3783.5|3792|3791.5|3792|3791.5|3773.5|3773|158302
1618826400000|2021-04-19 10:00:00|3792.5|3792|3790.5|3790|3799.5|3799|3789.5|3789|92487
1618830000000|2021-04-19 11:00:00|3790|3789.5|3795|3794.5|3798|3797.5|3787.5|3787|90458
1618833600000|2021-04-19 12:00:00|3795.5|3795|3812.5|3812|3812.5|3812|3794.5|3794|165163
1618837200000|2021-04-19 13:00:00|3812|3811.5|3822|3821.5|3825.5|3825|3803|3802|327299
1618840800000|2021-04-19 14:00:00|3821.5|3821|3808|3807|3822|3821.5|3805|3804|449030
1618844400000|2021-04-19 15:00:00|3807.5|3806.5|3809|3808|3811|3810.5|3802|3801|272007
1618902000000|2021-04-20 07:00:00|3810|3809.5|3801.5|3800.5|3820.5|3820|3799|3797.5|362885
1618905600000|2021-04-20 08:00:00|3801|3801|3803.5|3803|3813.5|3812.5|3793.5|3793|295871
1618909200000|2021-04-20 09:00:00|3804|3803.5|3775|3774.5|3805.5|3805|3772|3771.5|357049
1618912800000|2021-04-20 10:00:00|3775.5|3775|3765.5|3764.5|3778.5|3778|3756|3755.5|280469
1618916400000|2021-04-20 11:00:00|3766|3765|3749.5|3748.5|3768|3767.5|3746|3745.5|351068
1618920000000|2021-04-20 12:00:00|3750|3749|3757.5|3757|3762|3761.5|3749|3748.5|277175
1618923600000|2021-04-20 13:00:00|3758|3757.5|3730.5|3729.5|3764|3763.5|3721.5|3721|820783
1618927200000|2021-04-20 14:00:00|3730|3729|3695.5|3695|3735|3734.5|3678.5|3678|940237
1618930800000|2021-04-20 15:00:00|3696|3694.5|3678.5|3677.5|3699|3698|3676.5|3676|181099
1618988400000|2021-04-21 07:00:00|3710.5|3710|3728|3727|3770.5|3769.5|3703.5|3701|840147
1618992000000|2021-04-21 08:00:00|3727.5|3727.5|3713.5|3713|3733|3732.5|3702|3701.5|528120
1618995600000|2021-04-21 09:00:00|3714|3713.5|3691.5|3690.5|3716|3715.5|3689.5|3689|322016
1618999200000|2021-04-21 10:00:00|3692|3691|3725.5|3725|3730|3729|3690.5|3690|651369
1619002800000|2021-04-21 11:00:00|3726|3725.5|3707.5|3707|3727|3726|3707|3706|194291
1619006400000|2021-04-21 12:00:00|3708|3707.5|3697.5|3697|3709|3708.5|3680.5|3680|804928
1619010000000|2021-04-21 13:00:00|3697|3696.5|3710|3709.5|3726.5|3725.5|3689.5|3689|853097
1619013600000|2021-04-21 14:00:00|3709.5|3709|3711|3710|3727|3726.5|3708.5|3707.5|875461
1619017200000|2021-04-21 15:00:00|3711.5|3710.5|3699.5|3698.5|3718.5|3718|3693.5|3693|563334
1619074800000|2021-04-22 07:00:00|3700|3692|3663.5|3662.5|3700|3695.5|3656|3655.5|699126
1619078400000|2021-04-22 08:00:00|3663|3663|3657|3656|3681|3680|3654|3653.5|490863
1619082000000|2021-04-22 09:00:00|3656.5|3655.5|3670.5|3670|3676|3675|3656|3655|265076
1619085600000|2021-04-22 10:00:00|3671|3669.5|3647.5|3646.5|3671.5|3670.5|3642.5|3641.5|468276
1619089200000|2021-04-22 11:00:00|3647|3646|3665|3664|3669.5|3669|3645.5|3645|171200
1619092800000|2021-04-22 12:00:00|3664.5|3663.5|3669|3668.5|3677|3676.5|3662.5|3662|212931
1619096400000|2021-04-22 13:00:00|3668.5|3668|3681.5|3681|3689.5|3689|3660.5|3660|555972
1619100000000|2021-04-22 14:00:00|3681|3680.5|3681|3680.5|3687.5|3687|3667.5|3667|390461
1619103600000|2021-04-22 15:00:00|3681.5|3680|3692|3690.5|3695|3694.5|3680.5|3680|375711
1619161200000|2021-04-23 07:00:00|3677.5|3672|3674|3673|3691|3690.5|3660.5|3659.5|486228
1619164800000|2021-04-23 08:00:00|3673.5|3672.5|3669.5|3668.5|3678|3677.5|3664|3663.5|271803
1619168400000|2021-04-23 09:00:00|3669|3669|3662.5|3662|3670|3669.5|3658.5|3658|203269
1619172000000|2021-04-23 10:00:00|3662|3661.5|3675.5|3675|3679|3678.5|3661|3660.5|269279
1619175600000|2021-04-23 11:00:00|3676|3675.5|3679|3678.5|3685|3684|3675.5|3675|154619
1619179200000|2021-04-23 12:00:00|3678.5|3678|3662.5|3661.5|3685.5|3684.5|3661.5|3661|183808
1619182800000|2021-04-23 13:00:00|3663|3662|3661|3660|3671.5|3671|3653.5|3653|325711
1619186400000|2021-04-23 14:00:00|3660.5|3659.5|3675|3674.5|3689.5|3689|3659.5|3658.5|376844
1619190000000|2021-04-23 15:00:00|3675.5|3675|3678|3677|3686.5|3686|3674|3673.5|215159
1619420400000|2021-04-26 07:00:00|3673|3671|3666|3665|3675|3671.5|3637|3636|426079
1619424000000|2021-04-26 08:00:00|3666.5|3665.5|3667.5|3667|3682|3681.5|3660.5|3659.5|224073
1619427600000|2021-04-26 09:00:00|3667|3666.5|3674|3673|3676|3675|3664|3663|179510
1619431200000|2021-04-26 10:00:00|3673.5|3673.5|3679.5|3679|3686|3685.5|3670.5|3670|163967
1619434800000|2021-04-26 11:00:00|3680|3679.5|3678|3677.5|3691.5|3690.5|3675|3674.5|125952
1619438400000|2021-04-26 12:00:00|3677.5|3677|3682|3681.5|3690|3689.5|3676|3675.5|674898
1619442000000|2021-04-26 13:00:00|3682.5|3682|3693.5|3692.5|3699|3698.5|3676|3675.5|185592
1619445600000|2021-04-26 14:00:00|3694|3693|3688|3687|3704|3703.5|3682|3681.5|422761
1619449200000|2021-04-26 15:00:00|3687.5|3687.5|3686|3685|3696.5|3695.5|3683.5|3683|306557
1619506800000|2021-04-27 07:00:00|3697.5|3695|3699|3698.5|3707|3706|3687.5|3686|662833
1619510400000|2021-04-27 08:00:00|3699.5|3699|3676|3675.5|3708|3707.5|3672|3670.5|518099
1619514000000|2021-04-27 09:00:00|3675.5|3675|3674|3673.5|3685|3684.5|3666.5|3666|336818
1619517600000|2021-04-27 10:00:00|3673.5|3673|3685.5|3684.5|3689.5|3689|3668.5|3668|220963
1619521200000|2021-04-27 11:00:00|3686|3685|3686|3685|3691|3690.5|3679.5|3679|127922
1619524800000|2021-04-27 12:00:00|3685.5|3685.5|3678|3677.5|3689.5|3688.5|3678|3677|157642
1619528400000|2021-04-27 13:00:00|3677.5|3677|3688.5|3688|3695|3694|3674.5|3674|454210
1619532000000|2021-04-27 14:00:00|3688|3687.5|3675.5|3674.5|3691.5|3690|3670.5|3670|411208
1619535600000|2021-04-27 15:00:00|3675|3675|3677|3676.5|3683.5|3682.5|3673|3672.5|288984
1619593200000|2021-04-28 07:00:00|3707|3706.5|3710.5|3710|3730|3729|3704|3700|1129342
1619596800000|2021-04-28 08:00:00|3711|3709.5|3705.5|3705|3711|3710|3692.5|3692|67
1619600400000|2021-04-28 09:00:00|3706|3705.5|3714.5|3714|3717.5|3717|3702.5|3701.5|2402
1619604000000|2021-04-28 10:00:00|3715|3714.5|3710|3709.5|3716.5|3715.5|3706|3705.5|238837
1619607600000|2021-04-28 11:00:00|3710.5|3710|3716|3715.5|3719|3718.5|3706.5|3706|1939
1619611200000|2021-04-28 12:00:00|3715.5|3715|3722.5|3721.5|3725|3724.5|3714.5|3714|512285
1619614800000|2021-04-28 13:00:00|3722|3722|3720|3719.5|3738.5|3737.5|3715.5|3715|86228
1619618400000|2021-04-28 14:00:00|3720.5|3719|3751|3750|3754|3753.5|3717|3716.5|82822
1619622000000|2021-04-28 15:00:00|3750.5|3750.5|3763|3761.5|3772|3771.5|3745.5|3745|6466
1619679600000|2021-04-29 07:00:00|3827.5|3825|3779.5|3779|3831|3830|3776.5|3774|1007310
1619683200000|2021-04-29 08:00:00|3780|3779.5|3814.5|3813.5|3816.5|3815.5|3779|3778|602627
1619686800000|2021-04-29 09:00:00|3814|3813|3797|3796.5|3814.5|3814|3788|3787|409124
1619690400000|2021-04-29 10:00:00|3796.5|3796|3784.5|3783.5|3808|3807|3782.5|3782|333773
1619694000000|2021-04-29 11:00:00|3785|3784|3789|3788|3793.5|3792.5|3779|3778.5|182247
1619697600000|2021-04-29 12:00:00|3788.5|3787.5|3770|3769|3791|3790|3765.5|3765|309495
1619701200000|2021-04-29 13:00:00|3769.5|3769.5|3756|3755|3771|3770|3730.5|3730|585542
1619704800000|2021-04-29 14:00:00|3755.5|3755.5|3712|3711.5|3759|3757.5|3704|3703.5|682052
1619708400000|2021-04-29 15:00:00|3712.5|3712|3709.5|3708.5|3724|3723.5|3706|3705.5|374500
1619766000000|2021-04-30 07:00:00|3727.5|3725|3738|3737.5|3747.5|3747|3705|3703.5|650471
1619769600000|2021-04-30 08:00:00|3738.5|3738|3732|3731.5|3749.5|3749|3717.5|3716.5|273943
1619773200000|2021-04-30 09:00:00|3732.5|3732|3717|3716.5|3739.5|3738.5|3715.5|3715|269347
1619776800000|2021-04-30 10:00:00|3717.5|3717|3688.5|3687.5|3717.5|3717|3684|3683.5|340813
1619780400000|2021-04-30 11:00:00|3689|3688|3696.5|3696|3700.5|3700|3682.5|3682|257528
1619784000000|2021-04-30 12:00:00|3697|3696.5|3699|3698|3711|3710.5|3690|3689|298249
1619787600000|2021-04-30 13:00:00|3698.5|3698.5|3699.5|3699|3700.5|3699.5|3681|3680.5|414490
1619791200000|2021-04-30 14:00:00|3700|3699.5|3664.5|3663.5|3701|3700.5|3651|3650.5|870425
1619794800000|2021-04-30 15:00:00|3664|3664|3677|3675.5|3682|3681.5|3660.5|3660|650884
1620025200000|2021-05-03 07:00:00|3710.5|3710|3705|3704.5|3724|3723.5|3680|3679|690459
1620028800000|2021-05-03 08:00:00|3705.5|3705|3697.5|3697|3710.5|3710|3693|3692.5|207520
1620032400000|2021-05-03 09:00:00|3698|3697.5|3687.5|3687|3705.5|3705|3679.5|3679|297578
1620036000000|2021-05-03 10:00:00|3687|3686.5|3706.5|3706|3711.5|3711|3681.5|3680.5|162194
1620039600000|2021-05-03 11:00:00|3707|3705.5|3710.5|3710|3720|3719.5|3707|3705.5|185806
1620043200000|2021-05-03 12:00:00|3711|3709.5|3699|3698.5|3711|3710|3696.5|3696|191192
1620046800000|2021-05-03 13:00:00|3698.5|3698|3711|3710.5|3713.5|3713|3697.5|3697|357416
1620050400000|2021-05-03 14:00:00|3710.5|3710|3720.5|3720|3720.5|3720|3701.5|3701|417518
1620054000000|2021-05-03 15:00:00|3720|3719.5|3723.5|3722.5|3727.5|3727|3716|3715.5|252370
1620111600000|2021-05-04 07:00:00|3747|3741.5|3777.5|3776.5|3789|3788|3738|3735|678246
1620115200000|2021-05-04 08:00:00|3777|3777|3796.5|3796|3802|3801.5|3773.5|3772.5|589737
1620118800000|2021-05-04 09:00:00|3797|3795.5|3819|3818.5|3835.5|3835|3794|3793.5|748218
1620122400000|2021-05-04 10:00:00|3819.5|3819|3831|3830.5|3833|3832|3811|3810.5|362384
1620126000000|2021-05-04 11:00:00|3830.5|3830|3808|3807.5|3846.5|3846|3804|3803|834415
1620129600000|2021-05-04 12:00:00|3807.5|3807|3776|3775.5|3808|3807.5|3772.5|3772|555641
1620133200000|2021-05-04 13:00:00|3775.5|3775|3757|3756|3803.5|3803|3752.5|3752|618750
1620136800000|2021-05-04 14:00:00|3756.5|3755.5|3768.5|3768|3778|3777|3735.5|3734.5|583781
1620140400000|2021-05-04 15:00:00|3768|3767.5|3767.5|3766.5|3776|3775|3763|3762|462936
1620198000000|2021-05-05 07:00:00|3801.5|3800.5|3845.5|3844.5|3853|3852.5|3801.5|3800|912156
1620201600000|2021-05-05 08:00:00|3846|3845|3857.5|3857|3859|3858|3832|3831|522207
1620205200000|2021-05-05 09:00:00|3857|3856.5|3851|3850.5|3867|3866.5|3840.5|3840|591566
1620208800000|2021-05-05 10:00:00|3851.5|3851|3852|3851.5|3870|3869.5|3848|3847.5|498144
1620212400000|2021-05-05 11:00:00|3852.5|3851|3851|3850.5|3855.5|3854.5|3843|3842.5|222725
1620216000000|2021-05-05 12:00:00|3851.5|3851|3866.5|3866|3868|3867.5|3848|3847.5|313779
1620219600000|2021-05-05 13:00:00|3867|3866.5|3889|3888|3895|3894|3854.5|3854|865356
1620223200000|2021-05-05 14:00:00|3889.5|3888.5|3896|3895.5|3908|3907.5|3871|3870.5|885764
1620226800000|2021-05-05 15:00:00|3896.5|3896|3898|3897.5|3904.5|3904|3892.5|3892|509194
1620284400000|2021-05-06 07:00:00|3909|3905|3926.5|3926|3936|3935|3909|3905|775305
1620288000000|2021-05-06 08:00:00|3926|3925.5|3913.5|3912.5|3942.5|3942|3909.5|3909|337536
1620291600000|2021-05-06 09:00:00|3914|3913|3891.5|3890.5|3926.5|3926|3880.5|3880|357097
1620295200000|2021-05-06 10:00:00|3891|3890|3885|3884|3907.5|3906.5|3883|3882|226368
1620298800000|2021-05-06 11:00:00|3884.5|3883.5|3885.5|3885|3894.5|3893.5|3881|3880.5|153152
1620302400000|2021-05-06 12:00:00|3886|3885.5|3885.5|3885|3894|3893.5|3877.5|3877|227519
1620306000000|2021-05-06 13:00:00|3885|3884.5|3889|3888|3908.5|3907.5|3885|3884.5|501607
1620309600000|2021-05-06 14:00:00|3888.5|3887.5|3900|3899.5|3901|3900.5|3872|3871|867871
1620313200000|2021-05-06 15:00:00|3900.5|3899|3907|3906|3909.5|3908.5|3895|3894.5|2045
1620370800000|2021-05-07 07:00:00|3953|3951|3943|3942.5|3954.5|3952.5|3928.5|3928|585681
1620374400000|2021-05-07 08:00:00|3942.5|3942|3938|3937.5|3946.5|3946|3923.5|3922.5|272414
1620378000000|2021-05-07 09:00:00|3938.5|3938|3926.5|3926|3939|3938.5|3922.5|3922|304713
1620381600000|2021-05-07 10:00:00|3927|3926.5|3925.5|3925|3935.5|3935|3919|3918.5|258573
1620385200000|2021-05-07 11:00:00|3925|3924.5|3922|3921.5|3929|3928.5|3919|3918.5|176004
1620388800000|2021-05-07 12:00:00|3921.5|3921|3882.5|3881.5|3922|3921.5|3858.5|3857.5|367281
1620392400000|2021-05-07 13:00:00|3882|3881|3912|3911.5|3921|3920.5|3860.5|3860|697996
1620396000000|2021-05-07 14:00:00|3912.5|3911|3904|3903.5|3920|3919.5|3888.5|3888|522264
1620399600000|2021-05-07 15:00:00|3903.5|3903|3896|3895|3903.5|3903|3888.5|3888|253794
1620630000000|2021-05-10 07:00:00|3955|3954|3906.5|3906|3955|3954|3903.5|3903|482982
1620633600000|2021-05-10 08:00:00|3906|3905.5|3909|3908.5|3912.5|3912|3899.5|3899|189702
1620637200000|2021-05-10 09:00:00|3908.5|3908|3904|3903.5|3910|3909|3900.5|3900|196270
1620640800000|2021-05-10 10:00:00|3903.5|3903|3921|3920.5|3923|3922.5|3903|3902.5|267346
1620644400000|2021-05-10 11:00:00|3921.5|3921|3917.5|3917|3925|3924.5|3909.5|3909|236838
1620648000000|2021-05-10 12:00:00|3917|3916.5|3927.5|3927|3933.5|3933|3916.5|3916|337683
1620651600000|2021-05-10 13:00:00|3928|3927.5|3935.5|3934.5|3953.5|3952.5|3920.5|3919.5|456866
1620655200000|2021-05-10 14:00:00|3936|3935|3923.5|3923|3938.5|3938|3910.5|3910|436725
1620658800000|2021-05-10 15:00:00|3924.5|3923.5|3927.5|3927|3932.5|3931.5|3922.5|3922|213415
1620716400000|2021-05-11 07:00:00|3892.5|3892|3885.5|3885|3912.5|3911.5|3869|3868|692904
1620720000000|2021-05-11 08:00:00|3886|3885.5|3860|3858.5|3889.5|3888.5|3857.5|3857|344447
1620723600000|2021-05-11 09:00:00|3860.5|3859|3884|3883.5|3886.5|3886|3859.5|3858.5|281966
1620727200000|2021-05-11 10:00:00|3884.5|3883|3871|3870.5|3887.5|3887|3862|3861|257367
1620730800000|2021-05-11 11:00:00|3870.5|3870|3866|3865|3877.5|3877|3864.5|3864|183359
1620734400000|2021-05-11 12:00:00|3865.5|3865.5|3845|3844.5|3867.5|3867|3842|3841.5|524577
1620738000000|2021-05-11 13:00:00|3844.5|3844|3883.5|3883|3886|3885|3835.5|3835|687973
1620741600000|2021-05-11 14:00:00|3884|3882.5|3840.5|3839.5|3889.5|3888.5|3830.5|3830|555450
1620745200000|2021-05-11 15:00:00|3841|3839|3837|3836.5|3843|3842.5|3830.5|3830|446994
1620802800000|2021-05-12 07:00:00|3831|3829|3839.5|3839|3846|3845|3807.5|3806.5|484742
1620806400000|2021-05-12 08:00:00|3839|3838.5|3837.5|3836.5|3846.5|3845.5|3821.5|3820.5|239556
1620810000000|2021-05-12 09:00:00|3838|3837|3822|3821|3844|3843.5|3819.5|3819|181856
1620813600000|2021-05-12 10:00:00|3821.5|3820.5|3828.5|3828|3844|3843|3818.5|3818|157979
1620817200000|2021-05-12 11:00:00|3829|3828.5|3843|3842.5|3845|3844.5|3828|3827|94561
1620820800000|2021-05-12 12:00:00|3842.5|3842|3852|3851.5|3859|3858|3808.5|3807|514073
1620824400000|2021-05-12 13:00:00|3852.5|3852|3885.5|3885|3890|3889|3843.5|3842.5|428953
1620828000000|2021-05-12 14:00:00|3885|3884.5|3932.5|3931.5|3956|3955|3882|3881|1111345
1620831600000|2021-05-12 15:00:00|3932|3931|3941.5|3940.5|3951|3950|3930|3929.5|497595
1620889200000|2021-05-13 07:00:00|3863.5|3863|3813.5|3812.5|3874|3867.5|3804.5|3802|1235057
1620892800000|2021-05-13 08:00:00|3813|3812|3803|3802.5|3820.5|3819.5|3782|3781|689222
1620896400000|2021-05-13 09:00:00|3803.5|3803|3837.5|3836.5|3841|3840.5|3803|3802.5|465792
1620900000000|2021-05-13 10:00:00|3838|3837|3842|3841.5|3844|3843.5|3827.5|3826.5|214102
1620903600000|2021-05-13 11:00:00|3842.5|3842|3837|3836|3850|3849|3835|3834.5|178502
1620907200000|2021-05-13 12:00:00|3836.5|3836.5|3858.5|3858|3862|3861.5|3826.5|3826|231166
1620910800000|2021-05-13 13:00:00|3859|3858.5|3885|3884|3889|3888|3843.5|3842.5|390314
1620914400000|2021-05-13 14:00:00|3884.5|3884.5|3895.5|3895|3898|3897|3876|3875|362064
1620918000000|2021-05-13 15:00:00|3896|3895.5|3887|3885.5|3908|3907|3883|3882|353261
1620975600000|2021-05-14 07:00:00|3893|3892|3895.5|3894.5|3903.5|3901|3875|3873.5|371855
1620979200000|2021-05-14 08:00:00|3895|3894|3922.5|3922|3935|3934|3890|3889.5|274698
1620982800000|2021-05-14 09:00:00|3922|3921.5|3929.5|3929|3939|3938.5|3920.5|3919.5|316569
1620986400000|2021-05-14 10:00:00|3929|3928.5|3924|3923.5|3934|3933.5|3920.5|3920|156136
1620990000000|2021-05-14 11:00:00|3923.5|3923|3927.5|3927|3931|3930.5|3923|3922.5|785862
1620993600000|2021-05-14 12:00:00|3927|3926.5|3931.5|3930.5|3935|3934.5|3927|3926|1037669
1620997200000|2021-05-14 13:00:00|3931|3930|3975.5|3974.5|3978.5|3978|3929.5|3929|3000
1621000800000|2021-05-14 14:00:00|3976|3975|3964|3963.5|3978|3977|3961|3960.5|240156
1621004400000|2021-05-14 15:00:00|3963.5|3963|3974|3973|3978|3977.5|3954.5|3954|378924
1621234800000|2021-05-17 07:00:00|3987|3986|3941|3940|3990|3988.5|3928|3927|434500
1621238400000|2021-05-17 08:00:00|3941.5|3940.5|3943.5|3942.5|3947|3946.5|3926.5|3926|253650
1621242000000|2021-05-17 09:00:00|3943|3943|3932|3931.5|3943.5|3943|3925|3924.5|202493
1621245600000|2021-05-17 10:00:00|3931.5|3931|3915.5|3914.5|3932|3931.5|3913|3912|199523
1621249200000|2021-05-17 11:00:00|3916|3915|3918.5|3917.5|3923.5|3923|3913.5|3912.5|120653
1621252800000|2021-05-17 12:00:00|3918|3917|3921.5|3921|3926|3925|3916|3915.5|147735
1621256400000|2021-05-17 13:00:00|3921|3920.5|3954.5|3953.5|3970|3969.5|3920.5|3920|390456
1621260000000|2021-05-17 14:00:00|3955|3950.5|3985|3984|3985|3984.5|3950|3949|455122
1621263600000|2021-05-17 15:00:00|3984.5|3984.5|3982.5|3981.5|3985.5|3984.5|3969|3968|277167
1621321200000|2021-05-18 07:00:00|4008|4005.5|4001.5|4001|4021.5|4021|3981.5|3981|790181
1621324800000|2021-05-18 08:00:00|4002|4001.5|4007|4006|4015.5|4015|3996|3995|432911
1621328400000|2021-05-18 09:00:00|4007.5|4006.5|4003|4002.5|4014|4013.5|3999.5|3999|365734
1621332000000|2021-05-18 10:00:00|4003.5|4002|4018|4017.5|4018.5|4018|4002.5|4002|266013
1621335600000|2021-05-18 11:00:00|4017.5|4017|4016.5|4016|4024|4023.5|4007.5|4007|325548
1621339200000|2021-05-18 12:00:00|4017|4016.5|4018|4017.5|4019.5|4018.5|4008|4006.5|385476
1621342800000|2021-05-18 13:00:00|4017.5|4017|3980|3979.5|4017.5|4017|3978.5|3978|523650
1621346400000|2021-05-18 14:00:00|3979.5|3979|3980.5|3979.5|3983|3982|3963.5|3963|479537
1621350000000|2021-05-18 15:00:00|3980|3980|3973|3972|3980.5|3980|3964|3963.5|219654
1621407600000|2021-05-19 07:00:00|3909.5|3900.5|3904|3903|3916.5|3915.5|3891.5|3891|717131
1621411200000|2021-05-19 08:00:00|3903.5|3902.5|3889.5|3889|3916|3915|3881|3880.5|561865
1621414800000|2021-05-19 09:00:00|3890|3889.5|3892|3891|3917|3916|3889.5|3889.5|350992
1621418400000|2021-05-19 10:00:00|3891.5|3890.5|3883.5|3883|3895|3894.5|3881.5|3881|296749
1621422000000|2021-05-19 11:00:00|3883|3882.5|3863.5|3863|3884.5|3883.5|3861.5|3861|296958
1621425600000|2021-05-19 12:00:00|3863|3862.5|3844.5|3843.5|3872.5|3872|3842|3841.5|389075
1621429200000|2021-05-19 13:00:00|3844|3843|3827.5|3826.5|3858|3857.5|3824.5|3824|788004
1621432800000|2021-05-19 14:00:00|3827|3826|3841.5|3841|3850|3849|3800.5|3799.5|1147667
1621436400000|2021-05-19 15:00:00|3841|3840.5|3840.5|3839.5|3855.5|3855|3837|3836|507404
1621494000000|2021-05-20 07:00:00|3850|3844.5|3845|3844.5|3857.5|3856|3825.5|3825|432951
1621497600000|2021-05-20 08:00:00|3845.5|3844|3813|3811.5|3845.5|3844|3807|3806|365452
1621501200000|2021-05-20 09:00:00|3812.5|3811|3815|3814|3820.5|3819.5|3798|3797.5|260445
1621504800000|2021-05-20 10:00:00|3814.5|3813.5|3816|3815.5|3819.5|3818.5|3809.5|3809|101051
1621508400000|2021-05-20 11:00:00|3815.5|3815|3824.5|3824|3834.5|3833.5|3812|3811.5|149464
1621512000000|2021-05-20 12:00:00|3824|3823.5|3835|3834|3840|3839|3821.5|3821|166976
1621515600000|2021-05-20 13:00:00|3835.5|3834.5|3831|3830|3838.5|3837.5|3810|3809|334239
1621519200000|2021-05-20 14:00:00|3831.5|3830.5|3828|3827.5|3834|3833.5|3818|3816.5|426303
1621522800000|2021-05-20 15:00:00|3828.5|3828|3836|3835|3838.5|3837.5|3822|3821.5|343244
1621580400000|2021-05-21 07:00:00|3863.5|3860.5|3860.5|3860|3888.5|3888|3845.5|3844.5|371074
1621584000000|2021-05-21 08:00:00|3860|3859.5|3851|3850|3865|3864|3845.5|3845|134282
1621587600000|2021-05-21 09:00:00|3850.5|3850.5|3855|3854.5|3864|3863.5|3847|3846|1032406
1621591200000|2021-05-21 10:00:00|3855.5|3855|3874.5|3874|3876|3875.5|3847.5|3847|146962
1621594800000|2021-05-21 11:00:00|3875|3874.5|3888|3887.5|3888.5|3888|3872|3871|143141
1621598400000|2021-05-21 12:00:00|3888.5|3888|3881.5|3881|3890|3889.5|3874|3873|121024
1621602000000|2021-05-21 13:00:00|3882|3881.5|3893.5|3892.5|3901|3900.5|3871|3870.5|468049
1621605600000|2021-05-21 14:00:00|3893|3892|3898.5|3898|3901|3900.5|3885|3884|363572
1621609200000|2021-05-21 15:00:00|3899|3898.5|3896|3895|3901.5|3901|3892|3891.5|309079
1621839600000|2021-05-24 07:00:00|3903|3898.5|3899|3898.5|3906.5|3905|3885|3883.5|203307
1621843200000|2021-05-24 08:00:00|3898.5|3898|3887|3886.5|3899|3898|3883|3882.5|109039
1621846800000|2021-05-24 09:00:00|3887.5|3887|3890|3889|3896|3895|3885.5|3885|115044
1621850400000|2021-05-24 10:00:00|3889.5|3888.5|3880|3879.5|3891|3890.5|3880|3879.5|93147
1621854000000|2021-05-24 11:00:00|3880.5|3880|3872.5|3871.5|3883|3882.5|3871.5|3870.5|86657
1621857600000|2021-05-24 12:00:00|3872|3871|3880.5|3880|3881.5|3881|3869.5|3869|138506
1621861200000|2021-05-24 13:00:00|3880|3879.5|3888.5|3887.5|3891|3890.5|3864.5|3863.5|160493
1621864800000|2021-05-24 14:00:00|3888|3887|3892.5|3892|3897|3896|3882.5|3882|192770
1621868400000|2021-05-24 15:00:00|3893|3892.5|3901|3900.5|3901|3900.5|3888.5|3888|175723
1621926000000|2021-05-25 07:00:00|3922|3921.5|3891.5|3891|3925|3922.5|3885.5|3885|266760
1621929600000|2021-05-25 08:00:00|3891|3890.5|3889|3888.5|3895.5|3894.5|3883.5|3883|167991
1621933200000|2021-05-25 09:00:00|3888.5|3888|3889.5|3889|3893.5|3892.5|3884|3883.5|187788
1621936800000|2021-05-25 10:00:00|3890|3889.5|3893|3892.5|3902.5|3901.5|3889|3888|109580
1621940400000|2021-05-25 11:00:00|3892.5|3892|3888.5|3888|3899|3898.5|3887|3886.5|107531
1621944000000|2021-05-25 12:00:00|3889|3888.5|3885.5|3885|3893.5|3893|3878.5|3878|249728
1621947600000|2021-05-25 13:00:00|3885|3884.5|3865|3863.5|3898|3897.5|3858|3857.5|442406
1621951200000|2021-05-25 14:00:00|3864.5|3863|3848|3847|3872.5|3871.5|3848|3847|334564
1621954800000|2021-05-25 15:00:00|3848.5|3847.5|3834|3833|3849.5|3848.5|3830.5|3829.5|479379
1622012400000|2021-05-26 07:00:00|3832|3830|3822|3821.5|3836.5|3835|3806.5|3806|524030
1622016000000|2021-05-26 08:00:00|3821.5|3821|3840.5|3840|3848.5|3847.5|3818.5|3818|495727
1622019600000|2021-05-26 09:00:00|3841|3840.5|3836|3835.5|3854|3853.5|3831|3830.5|215184
1622023200000|2021-05-26 10:00:00|3836.5|3836|3822.5|3822|3838|3837.5|3820.5|3820|149773
1622026800000|2021-05-26 11:00:00|3823|3822.5|3824.5|3824|3838.5|3838|3822|3821.5|79834
1622030400000|2021-05-26 12:00:00|3825|3824.5|3822.5|3822|3835|3834.5|3822.5|3822|518
1622034000000|2021-05-26 13:00:00|3823|3822.5|3825|3824|3829|3828|3808.5|3808|393402
1622037600000|2021-05-26 14:00:00|3824.5|3823.5|3845.5|3845|3846|3845.5|3822.5|3822|273154
1622041200000|2021-05-26 15:00:00|3845|3844.5|3848.5|3847.5|3849|3848.5|3842|3841|179660
1622098800000|2021-05-27 07:00:00|3830|3821|3824.5|3824|3834.5|3834|3809.5|3808.5|365253
1622102400000|2021-05-27 08:00:00|3825|3824.5|3824|3823.5|3828|3827.5|3816.5|3815.5|197199
1622106000000|2021-05-27 09:00:00|3824.5|3824|3828|3827.5|3835.5|3835|3821|3820.5|224728
1622109600000|2021-05-27 10:00:00|3828.5|3828|3820.5|3820|3833|3832.5|3819|3818|282510
1622113200000|2021-05-27 11:00:00|3820|3819.5|3820|3819.5|3823|3822.5|3814.5|3814|260471
1622116800000|2021-05-27 12:00:00|3820.5|3820|3819|3818.5|3828|3827.5|3812|3811.5|275524
1622120400000|2021-05-27 13:00:00|3818.5|3818|3812.5|3812|3839.5|3839|3809|3808|804528
1622124000000|2021-05-27 14:00:00|3813|3812.5|3814|3813.5|3819.5|3819|3804.5|3804|467543
1622127600000|2021-05-27 15:00:00|3814.5|3814|3810.5|3809.5|3820.5|3820|3810|3809|311151
1622185200000|2021-05-28 07:00:00|3830.5|3830|3813.5|3813|3832|3830|3805|3804|330512
1622188800000|2021-05-28 08:00:00|3814|3813.5|3805.5|3805|3817|3816|3791.5|3791|346735
1622192400000|2021-05-28 09:00:00|3806|3805.5|3811.5|3811|3816|3815|3799.5|3799|345386
1622196000000|2021-05-28 10:00:00|3812|3811.5|3824|3823.5|3825.5|3825|3806.5|3806|273429
1622199600000|2021-05-28 11:00:00|3824.5|3823|3814|3813.5|3824.5|3823|3812.5|3811.5|128512
1622203200000|2021-05-28 12:00:00|3813.5|3813|3814.5|3814|3820|3819|3811|3810.5|174623
1622206800000|2021-05-28 13:00:00|3815|3814.5|3817|3816|3828.5|3828|3809|3808|293742
1622210400000|2021-05-28 14:00:00|3817.5|3816.5|3808|3807.5|3818.5|3818|3804.5|3804|211945
1622214000000|2021-05-28 15:00:00|3807.5|3807|3810.5|3809.5|3816|3815.5|3807|3806|179846
1622444400000|2021-05-31 07:00:00|3820|3819|3815.5|3815|3820|3819|3804|3803|272048
1622448000000|2021-05-31 08:00:00|3815|3814.5|3809.5|3808.5|3816|3814.5|3805.5|3805|170574
1622451600000|2021-05-31 09:00:00|3810|3809|3796|3795|3818.5|3818|3795.5|3794.5|361362
1622455200000|2021-05-31 10:00:00|3796.5|3795.5|3800|3799.5|3800|3799.5|3791.5|3791|108016
1622458800000|2021-05-31 11:00:00|3799.5|3799|3795.5|3794.5|3800|3799.5|3794|3793.5|66561
1622462400000|2021-05-31 12:00:00|3795|3794|3797|3796.5|3798|3797|3792.5|3792|111398
1622466000000|2021-05-31 13:00:00|3796.5|3796|3792.5|3792|3799|3798.5|3791|3790.5|200242
1622469600000|2021-05-31 14:00:00|3792|3791.5|3792|3791.5|3799|3798|3788.5|3788|196165
1622473200000|2021-05-31 15:00:00|3791.5|3791|3783.5|3782.5|3793.5|3793|3781.5|3781|187960
1622530800000|2021-06-01 07:00:00|3819|3818.5|3843|3842.5|3847.5|3847|3814.5|3810|492674
1622534400000|2021-06-01 08:00:00|3843.5|3843|3883.5|3882.5|3886.5|3886|3841.5|3841|442311
1622538000000|2021-06-01 09:00:00|3883|3882|3871.5|3871|3883|3882|3869|3868.5|351548
1622541600000|2021-06-01 10:00:00|3872|3871.5|3872.5|3872|3880.5|3880|3869.5|3869|261088
1622545200000|2021-06-01 11:00:00|3873|3872.5|3882|3881.5|3884.5|3884|3870.5|3870|190797
1622548800000|2021-06-01 12:00:00|3881.5|3881|3875.5|3875|3884|3883.5|3871|3870.5|177405
1622552400000|2021-06-01 13:00:00|3876|3875.5|3885|3884.5|3891|3890.5|3865|3864.5|528331
1622556000000|2021-06-01 14:00:00|3884.5|3884|3885|3884.5|3901.5|3901|3880.5|3880|768232
1622559600000|2021-06-01 15:00:00|3884.5|3884|3879.5|3878.5|3889.5|3889|3875.5|3875|360579
1622617200000|2021-06-02 07:00:00|3916|3915.5|3947.5|3946.5|3957|3956|3907|3905|819371
1622620800000|2021-06-02 08:00:00|3947|3946|3944|3943.5|3964|3963.5|3942|3941|388988
1622624400000|2021-06-02 09:00:00|3944.5|3944|3942.5|3942|3956.5|3956|3938.5|3938|269717
1622628000000|2021-06-02 10:00:00|3943|3941.5|3956.5|3956|3959.5|3959|3941.5|3941|265675
1622631600000|2021-06-02 11:00:00|3957|3956.5|3956.5|3956|3961.5|3961|3950.5|3950|345305
1622635200000|2021-06-02 12:00:00|3957|3956.5|3949.5|3949|3961|3960|3948|3947|238188
1622638800000|2021-06-02 13:00:00|3950|3949.5|3956|3955.5|3959|3958.5|3935.5|3935|446218
1622642400000|2021-06-02 14:00:00|3956.5|3955|3964.5|3964|3966.5|3966|3949|3948.5|548334
1622646000000|2021-06-02 15:00:00|3964|3963.5|3968|3967.5|3969|3968.5|3958|3957.5|348105
1622703600000|2021-06-03 07:00:00|3979|3978.5|3958.5|3957|3980|3979.5|3951.5|3951|224461
1622707200000|2021-06-03 08:00:00|3959|3957.5|3970.5|3968.5|3974|3973|3946.5|3945|162053
1622710800000|2021-06-03 09:00:00|3970|3969|3970.5|3969|3971|3970.5|3950.5|3949|159973
1622714400000|2021-06-03 10:00:00|3970|3969.5|3952.5|3951.5|3972|3971|3948.5|3947|168375
1622718000000|2021-06-03 11:00:00|3953|3951|3955.5|3954.5|3962|3961|3946|3945|158025
1622721600000|2021-06-03 12:00:00|3955|3954|3966.5|3965.5|3971|3970|3944.5|3944|191983
1622725200000|2021-06-03 13:00:00|3967|3966.5|3999|3998.5|4000|3999.5|3965.5|3965|433809
1622728800000|2021-06-03 14:00:00|3998.5|3998|4005.5|4004.5|4009|4008|3993|3992|592621
1622732400000|2021-06-03 15:00:00|4006|4004|3999|3997.5|4006|4004.5|3997|3996.5|306602
1622790000000|2021-06-04 07:00:00|3998.5|3998|3965.5|3964.5|4004|4001.5|3959.5|3957.5|307739
1622793600000|2021-06-04 08:00:00|3965|3965|3971|3970|3982.5|3981.5|3964.5|3963.5|258810
1622797200000|2021-06-04 09:00:00|3971.5|3970.5|3980|3979|3983|3982|3966|3965.5|294739
1622800800000|2021-06-04 10:00:00|3979.5|3978.5|3986|3985|3991.5|3991|3978|3976.5|179469
1622804400000|2021-06-04 11:00:00|3986.5|3985.5|3979.5|3978.5|3987|3986|3974.5|3973.5|111120
1622808000000|2021-06-04 12:00:00|3979|3978|3979|3978|3986.5|3985.5|3971.5|3970|211740
1622811600000|2021-06-04 13:00:00|3979.5|3978.5|3970|3969|3993|3992|3966|3965|342729
1622815200000|2021-06-04 14:00:00|3969.5|3969.5|3963.5|3963|3971|3970|3956.5|3956|300226
1622818800000|2021-06-04 15:00:00|3964|3963.5|3968.5|3967|3974|3972|3963.5|3962|204480
1623049200000|2021-06-07 07:00:00|3964|3961.5|3951.5|3950|3964|3963.5|3907|3906|775044
1623052800000|2021-06-07 08:00:00|3951|3950.5|3952.5|3951.5|3961|3960.5|3946.5|3946|219940
1623056400000|2021-06-07 09:00:00|3952|3951|3930.5|3929.5|3953.5|3952.5|3930|3929|197375
1623060000000|2021-06-07 10:00:00|3930|3929|3939|3938|3942|3941.5|3927.5|3926|289051
1623063600000|2021-06-07 11:00:00|3939.5|3938.5|3951|3950|3952|3951.5|3939.5|3938.5|185381
1623067200000|2021-06-07 12:00:00|3951.5|3950.5|3959|3958|3959|3958|3946.5|3945.5|131240
1623070800000|2021-06-07 13:00:00|3959.5|3958.5|3965.5|3964|3976|3975|3956.5|3955.5|355737
1623074400000|2021-06-07 14:00:00|3965|3964.5|3953.5|3952.5|3965|3964.5|3947.5|3947|406054
1623078000000|2021-06-07 15:00:00|3954|3953|3953.5|3952.5|3960|3959|3949.5|3948.5|172671
1623135600000|2021-06-08 07:00:00|3957|3955|3930|3929.5|3958|3955.5|3927|3926|344923
1623139200000|2021-06-08 08:00:00|3930.5|3930|3932|3931|3934.5|3933.5|3925|3924|208698
1623142800000|2021-06-08 09:00:00|3932.5|3931.5|3935|3934.5|3942|3941.5|3930.5|3930|170430
1623146400000|2021-06-08 10:00:00|3934.5|3934|3922|3921|3935|3934|3910.5|3910|235470
1623150000000|2021-06-08 11:00:00|3921.5|3921.5|3938|3936.5|3938|3937.5|3918|3916.5|129378
1623153600000|2021-06-08 12:00:00|3938.5|3937|3926|3925|3940|3939|3924|3923|92791
1623157200000|2021-06-08 13:00:00|3926.5|3925.5|3921|3920|3936|3934.5|3904.5|3904|271318
1623160800000|2021-06-08 14:00:00|3921.5|3920.5|3970|3969.5|3973.5|3972.5|3921.5|3920.5|395978
1623164400000|2021-06-08 15:00:00|3970.5|3970|3974|3973|3976.5|3975.5|3965|3964.5|291206
1623222000000|2021-06-09 07:00:00|3973.5|3972|3957|3956|3974|3972|3956.5|3955.5|314317
1623225600000|2021-06-09 08:00:00|3956.5|3956.5|3947|3946.5|3961|3960|3944|3943|197851
1623229200000|2021-06-09 09:00:00|3947.5|3947|3945|3944.5|3950|3949.5|3936|3935|258275
1623232800000|2021-06-09 10:00:00|3944.5|3944|3947.5|3947|3955.5|3954.5|3944|3943|291283
1623236400000|2021-06-09 11:00:00|3947|3946.5|3948.5|3948|3948.5|3948|3934|3933|207824
1623240000000|2021-06-09 12:00:00|3948|3947.5|3973|3972|3974|3973|3948|3947.5|292694
1623243600000|2021-06-09 13:00:00|3973.5|3972.5|3971.5|3970.5|3980|3979.5|3957|3956|436404
1623247200000|2021-06-09 14:00:00|3971|3970|3992.5|3992|3999|3998.5|3966.5|3966|582139
1623250800000|2021-06-09 15:00:00|3992|3991.5|4001.5|4000.5|4001.5|4001|3991.5|3990.5|486347
1623308400000|2021-06-10 07:00:00|3996|3995|3961.5|3960.5|4003.5|4002|3955|3953|441328
1623312000000|2021-06-10 08:00:00|3961|3960|3957.5|3957|3964.5|3963.5|3951|3950.5|265093
1623315600000|2021-06-10 09:00:00|3958|3957.5|3991.5|3990.5|3994|3992.5|3958|3957.5|131828
1623319200000|2021-06-10 10:00:00|3992|3991|3981.5|3980.5|3999|3998.5|3981.5|3980.5|190526
1623322800000|2021-06-10 11:00:00|3981|3980|3974|3973|3985.5|3985|3956|3955|215465
1623326400000|2021-06-10 12:00:00|3973.5|3972.5|3997.5|3996.5|4005|4004|3972|3971|278590
1623330000000|2021-06-10 13:00:00|3998|3997|4007|4006.5|4024.5|4023.5|3994.5|3993.5|444253
1623333600000|2021-06-10 14:00:00|4007.5|4007|3970|3969.5|4009.5|4008|3969|3968.5|305942
1623337200000|2021-06-10 15:00:00|3969.5|3969|3975.5|3974.5|3986|3985.5|3968|3967.5|196902
1623394800000|2021-06-11 07:00:00|3977|3976|3987.5|3986|4002|4001|3965|3964|289511
1623398400000|2021-06-11 08:00:00|3987|3986.5|3975|3974.5|3989|3988|3973.5|3973|199856
1623402000000|2021-06-11 09:00:00|3975.5|3975|3992.5|3992|3998|3997.5|3974|3973|301826
1623405600000|2021-06-11 10:00:00|3992|3991.5|4012.5|4012|4015|4014.5|3991.5|3990.5|224880
1623409200000|2021-06-11 11:00:00|4012|4011.5|3999.5|3998.5|4014.5|4013.5|3994.5|3993.5|126573
1623412800000|2021-06-11 12:00:00|3999|3999|4010|4009.5|4010|4009.5|3999|3998.5|222498
1623416400000|2021-06-11 13:00:00|4009.5|4009|4017|4016.5|4023|4022.5|4002.5|4002|379458
1623420000000|2021-06-11 14:00:00|4017.5|4017|4019.5|4019|4028.5|4028|4007|4006.5|348853
1623423600000|2021-06-11 15:00:00|4019|4018.5|4032|4031|4032.5|4032|4015|4014.5|398227
1623654000000|2021-06-14 07:00:00|4040|4039.5|4053.5|4052.5|4063.5|4062|4029.5|4028.5|849953
1623657600000|2021-06-14 08:00:00|4053|4052|4079.5|4079|4085|4084.5|4050|4048.5|1047954
1623661200000|2021-06-14 09:00:00|4080|4079.5|4073.5|4072.5|4081.5|4080.5|4049.5|4048.5|372357
1623664800000|2021-06-14 10:00:00|4074|4072|4081.5|4081|4084|4083|4070.5|4070|369664
1623668400000|2021-06-14 11:00:00|4082|4080.5|4072|4071|4085|4084.5|4063|4062|236532
1623672000000|2021-06-14 12:00:00|4071.5|4070.5|4076.5|4075.5|4081|4080.5|4070.5|4070|213301
1623675600000|2021-06-14 13:00:00|4076|4075|4089.5|4088.5|4091|4090|4063|4062.5|449647
1623679200000|2021-06-14 14:00:00|4089|4088|4107.5|4107|4115|4114.5|4088|4087.5|803973
1623682800000|2021-06-14 15:00:00|4108|4107.5|4091.5|4090|4108|4107.5|4089|4088|357935
1623740400000|2021-06-15 07:00:00|4069.5|4068|4054.5|4053|4080|4078.5|4047.5|4046.5|460274
1623744000000|2021-06-15 08:00:00|4054|4053.5|4049|4048|4059|4058|4044|4042.5|235325
1623747600000|2021-06-15 09:00:00|4048.5|4048.5|4046.5|4046|4062|4061.5|4043|4042.5|219160
1623751200000|2021-06-15 10:00:00|4046|4045.5|4041.5|4041|4052|4050.5|4035.5|4035|225548
1623754800000|2021-06-15 11:00:00|4041|4040.5|4048.5|4047|4052.5|4051|4037|4036|175091
1623758400000|2021-06-15 12:00:00|4048|4046.5|4054.5|4053.5|4064.5|4063.5|4043|4042|240710
1623762000000|2021-06-15 13:00:00|4055|4054|4076.5|4076|4077.5|4076.5|4049|4048.5|394758
1623765600000|2021-06-15 14:00:00|4077|4076.5|4078|4077.5|4087.5|4086.5|4067|4066|609997
1623769200000|2021-06-15 15:00:00|4077.5|4077|4084.5|4083.5|4088|4087.5|4073.5|4072.5|242501
1623826800000|2021-06-16 07:00:00|4101|4096|4118.5|4117.5|4123|4122|4083.5|4082|560649
1623830400000|2021-06-16 08:00:00|4118|4117|4112.5|4112|4122|4121|4105|4104|235593
1623834000000|2021-06-16 09:00:00|4113|4112.5|4110|4109.5|4118|4117.5|4101|4100.5|161238
1623837600000|2021-06-16 10:00:00|4111|4110|4103.5|4102.5|4114|4113|4102.5|4102|157570
1623841200000|2021-06-16 11:00:00|4103|4103|4104|4103.5|4105.5|4105|4095|4094.5|198360
1623844800000|2021-06-16 12:00:00|4104.5|4104|4092|4091|4105|4104.5|4090.5|4090|165816
1623848400000|2021-06-16 13:00:00|4091.5|4090.5|4097|4096.5|4110|4109|4090.5|4089.5|436774
1623852000000|2021-06-16 14:00:00|4096.5|4096|4097.5|4097|4108.5|4107.5|4077.5|4076|447912
1623855600000|2021-06-16 15:00:00|4097|4096.5|4100.5|4100|4104.5|4104|4095.5|4095|250379
1623913200000|2021-06-17 07:00:00|4087|4086.5|4118|4117|4123.5|4123|4074|4070|393458
1623916800000|2021-06-17 08:00:00|4117.5|4117.5|4098|4097|4136|4135|4092|4090.5|426376
1623920400000|2021-06-17 09:00:00|4098.5|4097.5|4132|4131.5|4133|4132|4098.5|4097.5|262186
1623924000000|2021-06-17 10:00:00|4132.5|4131|4136.5|4136|4146|4145.5|4132.5|4131|287235
1623927600000|2021-06-17 11:00:00|4137|4135.5|4134.5|4133|4147|4146|4124|4123.5|213843
1623931200000|2021-06-17 12:00:00|4135|4133.5|4123.5|4123|4139|4138|4120.5|4120|200672
1623934800000|2021-06-17 13:00:00|4124|4123.5|4119|4118.5|4145|4144.5|4117|4116.5|430262
1623938400000|2021-06-17 14:00:00|4118.5|4117.5|4108|4107.5|4128|4127|4106|4105.5|383875
1623942000000|2021-06-17 15:00:00|4108.5|4108|4069.5|4068.5|4109|4108|4066.5|4066|396671
1623999600000|2021-06-18 07:00:00|4065.5|4065|4041|4040|4070|4067.5|4028|4027.5|482582
1624003200000|2021-06-18 08:00:00|4041.5|4040.5|3993.5|3992.5|4044|4043|3991.5|3990.5|480081
1624006800000|2021-06-18 09:00:00|3994|3993|3988.5|3987|4007|4006.5|3963|3962|2554772
1624010400000|2021-06-18 10:00:00|3989.5|3987.5|3980.5|3979.5|3999|3997|3966.5|3966|784771
1624014000000|2021-06-18 11:00:00|3979.5|3979|3953|3952.5|3984.5|3983.5|3949|3948.5|576295
1624017600000|2021-06-18 12:00:00|3952.5|3952|3933|3932.5|3952.5|3952|3924|3923|630044
1624021200000|2021-06-18 13:00:00|3933.5|3932|3944.5|3944|3962|3960.5|3924.5|3924|998549
1624024800000|2021-06-18 14:00:00|3944|3943.5|3951|3950|3959.5|3959|3935|3934|747510
1624028400000|2021-06-18 15:00:00|3950.5|3949.5|3956.5|3955|3975|3973.5|3945|3944.5|556447
1624258800000|2021-06-21 07:00:00|3925|3924|3931|3930|3944|3943|3886.5|3885.5|815708
1624262400000|2021-06-21 08:00:00|3931.5|3930.5|3955|3954|3955|3954|3921.5|3921|337956
1624266000000|2021-06-21 09:00:00|3954.5|3953.5|3972.5|3972|3980|3979.5|3952|3951|423547
1624269600000|2021-06-21 10:00:00|3973|3972.5|3961.5|3960.5|3978|3976.5|3956.5|3956|122510
1624273200000|2021-06-21 11:00:00|3961|3960|3959|3958|3973.5|3972|3952.5|3952|138676
1624276800000|2021-06-21 12:00:00|3959.5|3958.5|3970|3969|3972.5|3971.5|3957|3956.5|155966
1624280400000|2021-06-21 13:00:00|3969.5|3968.5|3973.5|3972.5|3989|3988.5|3954.5|3953.5|508612
1624284000000|2021-06-21 14:00:00|3974|3973|4011.5|4010.5|4037|4036|3973|3972.5|604072
1624287600000|2021-06-21 15:00:00|4011|4011|3997.5|3996|4012.5|4011.5|3991|3990|289302
1624345200000|2021-06-22 07:00:00|4031|4026|4022|4021|4055|4054|4016.5|4015.5|564482
1624348800000|2021-06-22 08:00:00|4021|4020.5|4027|4026.5|4039|4038.5|4016.5|4015.5|169997
1624352400000|2021-06-22 09:00:00|4027.5|4027|4000|3999|4031.5|4030.5|3999|3998.5|290111
1624356000000|2021-06-22 10:00:00|4000.5|3999.5|4005.5|4005|4013|4011.5|3994.5|3994|168782
1624359600000|2021-06-22 11:00:00|4006.5|4005.5|4008.5|4007.5|4015|4014.5|3999.5|3998.5|134206
1624363200000|2021-06-22 12:00:00|4009|4008|4013.5|4013|4013.5|4013|4003.5|4002.5|137597
1624366800000|2021-06-22 13:00:00|4013|4012.5|4007|4006|4020|4019|3994|3993|337341
1624370400000|2021-06-22 14:00:00|4007.5|4005.5|4018|4017.5|4022.5|4022|4000|3999.5|187845
1624374000000|2021-06-22 15:00:00|4017.5|4017|4020|4019|4023|4022.5|4016|4015|139405
1624431600000|2021-06-23 07:00:00|4031.5|4030|4065|4064.5|4068|4067.5|4021|4020.5|656111
1624435200000|2021-06-23 08:00:00|4065.5|4065|4055.5|4055|4072.5|4071.5|4045.5|4045|320270
1624438800000|2021-06-23 09:00:00|4056|4055.5|4036.5|4036|4059.5|4058.5|4026.5|4026|238268
1624442400000|2021-06-23 10:00:00|4037|4036.5|4031|4030.5|4042.5|4041.5|4028|4027.5|155637
1624446000000|2021-06-23 11:00:00|4030.5|4030|4040.5|4040|4041|4040|4025|4024|183254
1624449600000|2021-06-23 12:00:00|4040|4039.5|4041.5|4041|4054|4053.5|4036.5|4036|203362
1624453200000|2021-06-23 13:00:00|4041|4040.5|4041.5|4041|4055|4054.5|4035|4034|425534
1624456800000|2021-06-23 14:00:00|4041|4040.5|4021.5|4021|4049|4048|4021.5|4021|488290
1624460400000|2021-06-23 15:00:00|4022|4021.5|4005|4003.5|4024|4023|4002.5|4002|367461
1624518000000|2021-06-24 07:00:00|3955|3952|3954.5|3953.5|3980|3978|3949|3946|666426
1624521600000|2021-06-24 08:00:00|3954|3953|3991|3990.5|3997.5|3996.5|3952|3951|366097
1624525200000|2021-06-24 09:00:00|3990.5|3990|3993|3992.5|4003.5|4003|3984|3983|532508
1624528800000|2021-06-24 10:00:00|3992.5|3992|3995|3994.5|3999|3998.5|3982.5|3981.5|244326
1624532400000|2021-06-24 11:00:00|3994.5|3994|4010|4009.5|4011|4010.5|3982.5|3982|297260
1624536000000|2021-06-24 12:00:00|4010.5|4009|4006.5|4005.5|4012|4011.5|3994|3993.5|270121
1624539600000|2021-06-24 13:00:00|4006|4006|4009.5|4009|4015|4014.5|3990.5|3989.5|775347
1624543200000|2021-06-24 14:00:00|4010|4008.5|4016.5|4016|4026.5|4026|4005.5|4004.5|847403
1624546800000|2021-06-24 15:00:00|4017|4015.5|4034.5|4033.5|4036|4035|4015.5|4015|418644
1624604400000|2021-06-25 07:00:00|4023|4022|4005.5|4004.5|4027.5|4026|4002.5|4001|417767
1624608000000|2021-06-25 08:00:00|4006|4005|3998.5|3998|4010|4009.5|3996|3995.5|212781
1624611600000|2021-06-25 09:00:00|3998|3997.5|3996|3995.5|4000|3999.5|3989.5|3989|327703
1624615200000|2021-06-25 10:00:00|3995.5|3995|4018|4017.5|4024|4023.5|3991|3990|350070
1624618800000|2021-06-25 11:00:00|4018.5|4017|4027|4026.5|4028|4027.5|4016.5|4015.5|169254
1624622400000|2021-06-25 12:00:00|4027.5|4027|4021.5|4021|4032.5|4031.5|4020|4019|209386
1624626000000|2021-06-25 13:00:00|4022|4021.5|3989|3988.5|4028|4027.5|3989|3988|415613
1624629600000|2021-06-25 14:00:00|3989.5|3989|3991|3990.5|4002.5|4002|3975.5|3975|286619
1624633200000|2021-06-25 15:00:00|3990.5|3990|3992.5|3991|3998|3997.5|3988.5|3988|164525
1624863600000|2021-06-28 07:00:00|3983|3982|3960|3959.5|3983|3982|3957.5|3956.5|104879
1624867200000|2021-06-28 08:00:00|3960.5|3959|3948|3947.5|3962.5|3961|3928.5|3928|351685
1624870800000|2021-06-28 09:00:00|3948.5|3948|3932|3931|3950|3949.5|3926.5|3926|331440
1624874400000|2021-06-28 10:00:00|3931.5|3930.5|3916|3915.5|3934.5|3934|3911|3910.5|387571
1624878000000|2021-06-28 11:00:00|3916.5|3916|3947.5|3947|3950.5|3950|3913.5|3913|326299
1624881600000|2021-06-28 12:00:00|3948|3946.5|3925.5|3925|3948.5|3947.5|3925.5|3925|263273
1624885200000|2021-06-28 13:00:00|3925|3924.5|3898.5|3898|3928.5|3928|3886|3885|1002058
1624888800000|2021-06-28 14:00:00|3898|3897.5|3887|3886.5|3898.5|3897.5|3873|3872.5|801066
1624892400000|2021-06-28 15:00:00|3887.5|3886|3874.5|3873.5|3894.5|3894|3874.5|3873|425938
1624950000000|2021-06-29 07:00:00|3876.5|3876|3896.5|3896|3912|3910.5|3866.5|3865.5|486113
1624953600000|2021-06-29 08:00:00|3897|3895.5|3866.5|3866|3900|3899|3863.5|3863|287031
1624957200000|2021-06-29 09:00:00|3867|3866.5|3874.5|3874|3884|3883.5|3866|3865|291815
1624960800000|2021-06-29 10:00:00|3876|3874.5|3875.5|3874|3878.5|3877|3866.5|3865|40199
1624964400000|2021-06-29 11:00:00|3875.5|3874|3865|3864.5|3876.5|3876|3863|3862|197414
1624968000000|2021-06-29 12:00:00|3864.5|3864|3886.5|3886|3888|3887|3863|3862.5|370818
1624971600000|2021-06-29 13:00:00|3887|3886.5|3878.5|3878|3908|3907|3872|3871.5|392335
1624975200000|2021-06-29 14:00:00|3879|3878.5|3862|3861.5|3882|3880.5|3861|3860.5|330125
1624978800000|2021-06-29 15:00:00|3862.5|3862|3868.5|3867.5|3873|3872.5|3854.5|3854|334584
1625036400000|2021-06-30 07:00:00|3841|3840.5|3843|3842|3863|3861|3827|3826|606457
1625040000000|2021-06-30 08:00:00|3843.5|3842.5|3804|3803|3844.5|3843.5|3799|3798|774598
1625043600000|2021-06-30 09:00:00|3803.5|3802.5|3817.5|3816.5|3826|3825.5|3793.5|3793|822546
1625047200000|2021-06-30 10:00:00|3818|3817|3832.5|3832|3840|3839.5|3817.5|3817|303262
1625050800000|2021-06-30 11:00:00|3833|3832.5|3844|3843.5|3851.5|3851|3830.5|3830|293778
1625054400000|2021-06-30 12:00:00|3844.5|3844|3851.5|3851|3854|3853|3839.5|3838.5|242071
1625058000000|2021-06-30 13:00:00|3851|3850.5|3859|3858|3864|3863.5|3832|3831|330303
1625061600000|2021-06-30 14:00:00|3859.5|3858.5|3829|3828|3862|3861.5|3826|3825|569782
1625065200000|2021-06-30 15:00:00|3829.5|3828.5|3828.5|3827.5|3830.5|3830|3811.5|3811|509079
1625122800000|2021-07-01 07:00:00|3830.5|3830|3875.5|3874|3884.5|3884|3830.5|3830|598251
1625126400000|2021-07-01 08:00:00|3875|3874.5|3887.5|3886.5|3903|3902|3875|3874|390054
1625130000000|2021-07-01 09:00:00|3888|3887|3866.5|3866|3890.5|3889.5|3859.5|3858|277415
1625133600000|2021-07-01 10:00:00|3866|3865.5|3871|3870.5|3884.5|3884|3855.5|3854.5|460222
1625137200000|2021-07-01 11:00:00|3870.5|3870|3896.5|3896|3899.5|3899|3864.5|3863.5|459078
1625140800000|2021-07-01 12:00:00|3897|3896.5|3892.5|3892|3904.5|3904|3886.5|3886|224869
1625144400000|2021-07-01 13:00:00|3893|3891.5|3886.5|3885.5|3906|3905.5|3877|3876|398574
1625148000000|2021-07-01 14:00:00|3887|3886|3889|3888|3903|3902|3881.5|3880.5|436686
1625151600000|2021-07-01 15:00:00|3888.5|3887.5|3880|3878.5|3893|3892.5|3870|3869.5|293228
1625209200000|2021-07-02 07:00:00|3890.5|3890|3908.5|3907.5|3916|3915.5|3885|3883|364835
1625212800000|2021-07-02 08:00:00|3909|3908|3887.5|3887|3914|3913|3883.5|3882.5|177924
1625216400000|2021-07-02 09:00:00|3887|3886.5|3869.5|3868.5|3887.5|3886.5|3869|3868.5|338730
1625220000000|2021-07-02 10:00:00|3870|3869|3872|3871.5|3883.5|3882.5|3867|3866.5|150507
1625223600000|2021-07-02 11:00:00|3871.5|3871|3867.5|3866.5|3875.5|3875|3863.5|3862|80373
1625227200000|2021-07-02 12:00:00|3867|3867|3878|3877|3887.5|3886.5|3859.5|3859|183340
1625230800000|2021-07-02 13:00:00|3878.5|3877.5|3865.5|3864.5|3882.5|3881.5|3857.5|3857|314142
1625234400000|2021-07-02 14:00:00|3865|3865|3858|3857.5|3867|3866|3844|3843.5|391531
1625238000000|2021-07-02 15:00:00|3857.5|3857|3861|3860.5|3863.5|3863|3852.5|3852|209207
1625468400000|2021-07-05 07:00:00|3861|3860|3846|3845.5|3866|3863.5|3833.5|3832.5|293639
1625472000000|2021-07-05 08:00:00|3845.5|3845|3862.5|3861.5|3862.5|3861.5|3837|3836|132897
1625475600000|2021-07-05 09:00:00|3863|3862|3863|3862|3868.5|3867.5|3856|3855.5|116685
1625479200000|2021-07-05 10:00:00|3863.5|3862.5|3872|3871|3875|3874|3861.5|3861|83083
1625482800000|2021-07-05 11:00:00|3871.5|3870.5|3880|3879.5|3885|3884.5|3871|3870|132520
1625486400000|2021-07-05 12:00:00|3880.5|3880|3875.5|3874.5|3884|3883.5|3872.5|3871.5|71995
1625490000000|2021-07-05 13:00:00|3876|3875.5|3881.5|3880.5|3882.5|3882|3870.5|3870|138729
1625493600000|2021-07-05 14:00:00|3881|3880|3869|3868.5|3881.5|3881|3868.5|3868|138701
1625497200000|2021-07-05 15:00:00|3868.5|3868|3875.5|3874.5|3884|3883.5|3868|3867.5|237974
1625554800000|2021-07-06 07:00:00|3887|3885|3904.5|3903.5|3916|3915|3873|3872|450955
1625558400000|2021-07-06 08:00:00|3904|3903|3900.5|3900|3910|3909|3886.5|3885.5|187231
1625562000000|2021-07-06 09:00:00|3900|3899.5|3881|3880|3906|3905|3880.5|3879|267384
1625565600000|2021-07-06 10:00:00|3880.5|3879.5|3871.5|3871|3884|3883|3865.5|3865|166261
1625569200000|2021-07-06 11:00:00|3871|3870.5|3861|3860.5|3875|3874.5|3858.5|3858|252126
1625572800000|2021-07-06 12:00:00|3861.5|3861|3866|3865|3873|3872|3858|3857|205785
1625576400000|2021-07-06 13:00:00|3865.5|3864.5|3840|3839.5|3866.5|3866|3825|3824|478519
1625580000000|2021-07-06 14:00:00|3840.5|3840|3788.5|3788|3840.5|3840|3788.5|3788|1130104
1625583600000|2021-07-06 15:00:00|3788|3787.5|3781.5|3780|3791|3789|3774|3773|700794
1625641200000|2021-07-07 07:00:00|3803|3802|3811.5|3810.5|3830|3828|3797.5|3796|548253
1625644800000|2021-07-07 08:00:00|3812|3811|3794|3792.5|3817.5|3816.5|3791.5|3791|395096
1625648400000|2021-07-07 09:00:00|3793.5|3793|3787|3786|3800|3799.5|3783.5|3783|355410
1625652000000|2021-07-07 10:00:00|3786.5|3785.5|3775|3774.5|3788|3787.5|3768.5|3768|504354
1625655600000|2021-07-07 11:00:00|3775.5|3774|3757.5|3757|3777.5|3776.5|3757|3756.5|476109
1625659200000|2021-07-07 12:00:00|3758|3757.5|3719|3718|3761|3760.5|3718.5|3718|1483850
1625662800000|2021-07-07 13:00:00|3718.5|3718.5|3738.5|3737.5|3756.5|3755.5|3716|3715.5|776235
1625666400000|2021-07-07 14:00:00|3738|3737|3734|3733|3744|3743|3724.5|3723.5|1441861
1625670000000|2021-07-07 15:00:00|3733.5|3732.5|3747.5|3746.5|3751|3750|3730.5|3730|482659
1625727600000|2021-07-08 07:00:00|3725|3724.5|3702.5|3701.5|3740|3738.5|3681.5|3680|1242759
1625731200000|2021-07-08 08:00:00|3702|3701|3693.5|3693|3702.5|3701.5|3678|3677|590007
1625734800000|2021-07-08 09:00:00|3694|3693.5|3685|3684|3701|3699.5|3672.5|3671.5|413330
1625738400000|2021-07-08 10:00:00|3684.5|3683.5|3678|3677.5|3688.5|3688|3667|3666.5|539737
1625742000000|2021-07-08 11:00:00|3678.5|3678|3673.5|3673|3687.5|3686.5|3668.5|3668|276988
1625745600000|2021-07-08 12:00:00|3674|3673.5|3664.5|3664|3681|3680.5|3653|3652|621306
1625749200000|2021-07-08 13:00:00|3665|3664.5|3679|3678|3686.5|3685.5|3648.5|3647.5|876839
1625752800000|2021-07-08 14:00:00|3679.5|3678.5|3675.5|3674.5|3680.5|3680|3656|3655.5|834590
1625756400000|2021-07-08 15:00:00|3675|3674|3707|3706|3709.5|3709|3673.5|3672.5|471495
1625814000000|2021-07-09 07:00:00|3683.5|3683|3697.5|3696.5|3704|3703.5|3662|3660.5|756461
1625817600000|2021-07-09 08:00:00|3698|3697|3737.5|3737|3744|3743|3696|3695.5|469939
1625821200000|2021-07-09 09:00:00|3738|3737.5|3714.5|3713.5|3745.5|3745|3712.5|3711.5|407866
1625824800000|2021-07-09 10:00:00|3714|3714|3712.5|3711.5|3730|3729|3709.5|3708.5|221331
1625828400000|2021-07-09 11:00:00|3713|3712|3729|3728|3738|3737|3712.5|3712|230352
1625832000000|2021-07-09 12:00:00|3729.5|3728.5|3721.5|3721|3734|3733.5|3719|3717.5|179021
1625835600000|2021-07-09 13:00:00|3722|3721.5|3728.5|3727|3733|3732|3707|3704|443184
1625839200000|2021-07-09 14:00:00|3729|3727.5|3725|3724|3739|3738.5|3721.5|3720.5|398422
1625842800000|2021-07-09 15:00:00|3725.5|3724.5|3729.5|3728.5|3731.5|3731|3720.5|3720|257554
1626073200000|2021-07-12 07:00:00|3739|3736|3706|3705|3739.5|3737.5|3696|3695|400637
1626076800000|2021-07-12 08:00:00|3706.5|3705.5|3719|3718|3725|3724.5|3704|3703|171159
1626080400000|2021-07-12 09:00:00|3718.5|3718.5|3697.5|3696.5|3719.5|3718.5|3697|3696|186881
1626084000000|2021-07-12 10:00:00|3698|3697|3687.5|3686.5|3698.5|3697.5|3681|3680|231899
1626087600000|2021-07-12 11:00:00|3688|3687|3712|3711|3716.5|3715.5|3688|3687|125590
1626091200000|2021-07-12 12:00:00|3711.5|3710.5|3716|3715|3716.5|3716|3697|3696.5|157879
1626094800000|2021-07-12 13:00:00|3716.5|3715.5|3749.5|3748.5|3749.5|3748.5|3706.5|3706|426316
1626098400000|2021-07-12 14:00:00|3749|3748|3746|3745|3769.5|3768.5|3744.5|3744|467452
1626102000000|2021-07-12 15:00:00|3746.5|3745.5|3757.5|3756.5|3759|3758.5|3743|3742|195354
1626159600000|2021-07-13 07:00:00|3748.5|3748|3733.5|3732.5|3753.5|3752.5|3727|3726|266536
1626163200000|2021-07-13 08:00:00|3732.5|3732|3736|3735|3752|3751.5|3732.5|3732|233544
1626166800000|2021-07-13 09:00:00|3735.5|3735.5|3724.5|3723.5|3740|3739|3722|3721.5|185252
1626170400000|2021-07-13 10:00:00|3725|3724|3732|3731.5|3741|3740.5|3724.5|3723.5|131024
1626174000000|2021-07-13 11:00:00|3731.5|3731|3725.5|3724.5|3735|3734.5|3721.5|3721|131825
1626177600000|2021-07-13 12:00:00|3726|3725|3737|3736|3758|3757|3720.5|3720|228163
1626181200000|2021-07-13 13:00:00|3736.5|3735.5|3724|3723.5|3743|3742|3724|3723.5|336111
1626184800000|2021-07-13 14:00:00|3724.5|3724|3695|3694.5|3725|3724|3692.5|3692|668004
1626188400000|2021-07-13 15:00:00|3694.5|3694|3708|3707|3709|3708.5|3692|3691|429587
1626246000000|2021-07-14 07:00:00|3711.5|3706.5|3738|3737|3748|3747.5|3698|3697|447741
1626249600000|2021-07-14 08:00:00|3738.5|3737.5|3726.5|3726|3740|3739.5|3724|3723.5|273599
1626253200000|2021-07-14 09:00:00|3727|3725.5|3725|3724|3734|3733.5|3724.5|3723.5|119858
1626256800000|2021-07-14 10:00:00|3724.5|3723.5|3719.5|3718.5|3735.5|3735|3719.5|3718.5|102890
1626260400000|2021-07-14 11:00:00|3720|3719|3731.5|3730.5|3736.5|3735.5|3705.5|3703.5|203250
1626264000000|2021-07-14 12:00:00|3732|3731|3739|3737.5|3746.5|3745.5|3731|3730|134764
1626267600000|2021-07-14 13:00:00|3739.5|3738|3726|3725|3763.5|3762.5|3724.5|3724|286343
1626271200000|2021-07-14 14:00:00|3726.5|3725.5|3717.5|3716.5|3733.5|3732.5|3712|3711.5|328581
1626274800000|2021-07-14 15:00:00|3718|3717|3720|3719|3723.5|3723|3715.5|3715|172380
1626332400000|2021-07-15 07:00:00|3663|3660|3648.5|3647.5|3666.5|3663|3606|3603|1685373
1626336000000|2021-07-15 08:00:00|3648|3647|3663|3662|3668.5|3667.5|3644|3643|450582
1626339600000|2021-07-15 09:00:00|3663.5|3662.5|3660|3659|3665|3664|3651|3650|231124
1626343200000|2021-07-15 10:00:00|3660.5|3659.5|3635.5|3634.5|3662.5|3662|3633|3632.5|318302
1626346800000|2021-07-15 11:00:00|3636|3635|3644.5|3644|3654.5|3653.5|3627|3626|259165
1626350400000|2021-07-15 12:00:00|3645|3643.5|3638|3637|3652.5|3651.5|3636.5|3636|224868
1626354000000|2021-07-15 13:00:00|3637.5|3636.5|3665|3663.5|3665|3664.5|3628.5|3628|731066
1626357600000|2021-07-15 14:00:00|3664.5|3664|3664|3663|3668.5|3667.5|3648|3647|603064
1626361200000|2021-07-15 15:00:00|3663.5|3662.5|3670|3669|3670.5|3669.5|3655|3654.5|271971
1626418800000|2021-07-16 07:00:00|3660|3659.5|3677|3676|3684.5|3683.5|3649|3648|401158
1626422400000|2021-07-16 08:00:00|3677.5|3676.5|3684.5|3684|3689.5|3688.5|3673.5|3673|286978
1626426000000|2021-07-16 09:00:00|3684|3683.5|3659|3658|3686|3685|3653|3652.5|747771
1626429600000|2021-07-16 10:00:00|3658.5|3658.5|3640|3639.5|3659.5|3659|3634|3633.5|276492
1626433200000|2021-07-16 11:00:00|3639.5|3639|3638.5|3638|3646|3645|3634.5|3634|248780
1626436800000|2021-07-16 12:00:00|3638|3637.5|3629|3628.5|3647|3646.5|3627|3626.5|426807
1626440400000|2021-07-16 13:00:00|3628.5|3628|3618.5|3617.5|3646|3645.5|3609|3608|725335
1626444000000|2021-07-16 14:00:00|3619|3618|3613.5|3613|3620|3618.5|3589|3588.5|1159136
1626447600000|2021-07-16 15:00:00|3613|3612.5|3620.5|3619|3622.5|3622|3603.5|3603|563866
1626678000000|2021-07-19 07:00:00|3586.5|3582|3589|3588.5|3605.5|3604.5|3559.5|3558|925918
1626681600000|2021-07-19 08:00:00|3589.5|3588|3556.5|3555.5|3602.5|3601.5|3551.5|3551|641516
1626685200000|2021-07-19 09:00:00|3557|3556|3550|3549|3561|3560|3547|3546|615718
1626688800000|2021-07-19 10:00:00|3550.5|3549.5|3541.5|3541|3551|3550|3532.5|3532|489542
1626692400000|2021-07-19 11:00:00|3542|3541.5|3517|3515.5|3547|3546|3506|3505.5|888056
1626696000000|2021-07-19 12:00:00|3516.5|3515|3510|3509|3516.5|3515.5|3496.5|3495.5|658481
1626699600000|2021-07-19 13:00:00|3509.5|3508.5|3483.5|3482.5|3524.5|3523.5|3482|3481.5|1082401
1626703200000|2021-07-19 14:00:00|3483|3482|3480|3479|3501.5|3500.5|3461.5|3460.5|1325621
1626706800000|2021-07-19 15:00:00|3479.5|3478.5|3487|3486.5|3494.5|3494|3476|3475|667550
1626764400000|2021-07-20 07:00:00|3512|3510.5|3517.5|3516.5|3545|3544|3507|3504|866519
1626768000000|2021-07-20 08:00:00|3518|3517|3483.5|3482.5|3523|3522.5|3479.5|3478|651252
1626771600000|2021-07-20 09:00:00|3483|3483|3472.5|3471.5|3493.5|3492.5|3466.5|3466|523371
1626775200000|2021-07-20 10:00:00|3472|3471|3464.5|3464|3488.5|3487.5|3462|3461|482187
1626778800000|2021-07-20 11:00:00|3465|3464.5|3477|3476|3485|3484.5|3458.5|3458|570117
1626782400000|2021-07-20 12:00:00|3477.5|3476.5|3465.5|3465|3493|3491.5|3462|3461.5|383405
1626786000000|2021-07-20 13:00:00|3466|3464.5|3463.5|3462.5|3469|3468|3427|3426|1160454
1626789600000|2021-07-20 14:00:00|3464|3463|3507.5|3506.5|3507.5|3506.5|3462|3461|936413
1626793200000|2021-07-20 15:00:00|3507|3506|3490|3489|3512|3511.5|3489.5|3488.5|323561
1626850800000|2021-07-21 07:00:00|3511|3510|3540.5|3540|3543|3542.5|3482.5|3481|753625
1626854400000|2021-07-21 08:00:00|3540|3539.5|3552.5|3552|3564.5|3563.5|3530|3529.5|652228
1626858000000|2021-07-21 09:00:00|3553|3552.5|3549.5|3548.5|3564.5|3564|3545.5|3544.5|428916
1626861600000|2021-07-21 10:00:00|3550|3549|3552|3551|3554.5|3554|3539.5|3538.5|264081
1626865200000|2021-07-21 11:00:00|3551.5|3550.5|3548|3547|3559.5|3558.5|3543.5|3542.5|305028
1626868800000|2021-07-21 12:00:00|3548.5|3547.5|3554|3553.5|3560.5|3559.5|3541|3540|315489
1626872400000|2021-07-21 13:00:00|3554.5|3553|3579.5|3578.5|3593.5|3592.5|3552.5|3552|779678
1626876000000|2021-07-21 14:00:00|3580|3579|3591.5|3590.5|3595|3594|3562|3561|769959
1626879600000|2021-07-21 15:00:00|3592|3591|3587.5|3586|3596|3595.5|3583|3582.5|457445
1626937200000|2021-07-22 07:00:00|3600|3597|3589.5|3588.5|3609.5|3608.5|3583|3582|449417
1626940800000|2021-07-22 08:00:00|3589|3588|3609|3608.5|3615|3614|3582.5|3581|317842
1626944400000|2021-07-22 09:00:00|3609.5|3609|3608.5|3608|3613.5|3613|3599.5|3598.5|271305
1626948000000|2021-07-22 10:00:00|3608|3607.5|3606.5|3606|3615.5|3614.5|3603.5|3602.5|115559
1626951600000|2021-07-22 11:00:00|3607|3606.5|3601|3600.5|3608.5|3607.5|3591|3590|212253
1626955200000|2021-07-22 12:00:00|3600.5|3600|3583.5|3582.5|3601.5|3601|3576|3575|250510
1626958800000|2021-07-22 13:00:00|3583|3582|3567|3565.5|3592.5|3591.5|3558.5|3557|430107
1626962400000|2021-07-22 14:00:00|3566.5|3566|3557|3556.5|3579.5|3578.5|3552.5|3551.5|550796
1626966000000|2021-07-22 15:00:00|3556.5|3556|3563.5|3562.5|3566|3565.5|3552|3551.5|210897
1627023600000|2021-07-23 07:00:00|3586.5|3586|3587|3586|3613|3611|3578.5|3576|479934
1627027200000|2021-07-23 08:00:00|3586.5|3585.5|3593|3592|3601|3600.5|3584.5|3584|198226
1627030800000|2021-07-23 09:00:00|3592.5|3591.5|3591|3590|3598.5|3598|3586|3585|311291
1627034400000|2021-07-23 10:00:00|3590.5|3590.5|3593|3592|3594|3593.5|3586.5|3586|120238
1627038000000|2021-07-23 11:00:00|3592.5|3591.5|3583.5|3582.5|3593|3592|3581|3580.5|110935
1627041600000|2021-07-23 12:00:00|3583|3582|3592.5|3592|3595|3594|3581.5|3581|145233
1627045200000|2021-07-23 13:00:00|3593|3591.5|3564|3563|3595.5|3595|3563.5|3562.5|332350
1627048800000|2021-07-23 14:00:00|3563.5|3562.5|3565.5|3564.5|3576|3575|3560|3559|357285
1627052400000|2021-07-23 15:00:00|3566|3565.5|3564|3562.5|3569.5|3569|3559.5|3558.5|385262
1627282800000|2021-07-26 07:00:00|3552.5|3552|3550.5|3550|3568|3566.5|3538|3537.5|445762
1627286400000|2021-07-26 08:00:00|3550|3549.5|3555|3554|3555|3554.5|3531|3530.5|140057
1627290000000|2021-07-26 09:00:00|3554.5|3554.5|3584.5|3583.5|3584.5|3584|3549.5|3549|172892
1627293600000|2021-07-26 10:00:00|3584|3583|3591.5|3590.5|3597|3596.5|3582.5|3582|133611
1627297200000|2021-07-26 11:00:00|3592|3590|3599|3598|3599|3598.5|3588|3587|124139
1627300800000|2021-07-26 12:00:00|3598.5|3597.5|3606|3605|3610|3609.5|3597.5|3597|147500
1627304400000|2021-07-26 13:00:00|3605.5|3604.5|3653|3652|3656|3655.5|3605|3604|479998
1627308000000|2021-07-26 14:00:00|3652.5|3652.5|3645|3644|3669|3668|3639.5|3639|652942
1627311600000|2021-07-26 15:00:00|3645.5|3644.5|3649|3648|3649.5|3648.5|3641.5|3641|185837
1627369200000|2021-07-27 07:00:00|3662|3661|3639|3637.5|3668|3666|3622|3621|669923
1627372800000|2021-07-27 08:00:00|3638.5|3637|3648.5|3648|3660.5|3659.5|3634.5|3633.5|313200
1627376400000|2021-07-27 09:00:00|3649|3648.5|3646.5|3645.5|3651|3650|3632.5|3631.5|217377
1627380000000|2021-07-27 10:00:00|3647|3646|3647|3646|3651.5|3651|3640.5|3640|165844
1627383600000|2021-07-27 11:00:00|3647.5|3646.5|3648.5|3647.5|3656|3655.5|3640.5|3640|142298
1627387200000|2021-07-27 12:00:00|3648|3647|3642.5|3641.5|3649|3648.5|3627.5|3626.5|180944
1627390800000|2021-07-27 13:00:00|3643|3642|3640.5|3639.5|3652.5|3652|3621.5|3621|498038
1627394400000|2021-07-27 14:00:00|3641|3640|3653|3652|3655|3654.5|3630.5|3630|346622
1627398000000|2021-07-27 15:00:00|3652.5|3651.5|3649|3647.5|3669.5|3669|3648.5|3647.5|297528
1627455600000|2021-07-28 07:00:00|3662|3660|3657.5|3656|3663|3660|3633|3632|409767
1627459200000|2021-07-28 08:00:00|3657|3655.5|3653.5|3652|3663.5|3663|3650|3649|229584
1627462800000|2021-07-28 09:00:00|3653|3652.5|3667.5|3666.5|3670.5|3669.5|3649.5|3649|253068
1627466400000|2021-07-28 10:00:00|3668|3667|3663.5|3662|3673.5|3672.5|3662|3661|225284
1627470000000|2021-07-28 11:00:00|3663|3662.5|3665|3664.5|3670|3669.5|3659|3658|130388
1627473600000|2021-07-28 12:00:00|3664.5|3664|3662|3661|3666|3665.5|3658.5|3657.5|125447
1627477200000|2021-07-28 13:00:00|3662.5|3661.5|3664.5|3663.5|3679|3677.5|3658.5|3657.5|406075
1627480800000|2021-07-28 14:00:00|3665|3664|3669|3668|3673|3672|3655|3654|406513
1627484400000|2021-07-28 15:00:00|3669.5|3668.5|3683|3682|3684|3683.5|3668.5|3667.5|219272
1627542000000|2021-07-29 07:00:00|3708|3705.5|3742|3741|3775|3772|3707.5|3701|876888
1627545600000|2021-07-29 08:00:00|3741.5|3740.5|3743|3741.5|3768.5|3768|3740.5|3740|685512
1627549200000|2021-07-29 09:00:00|3743.5|3742|3762|3760.5|3762.5|3762|3732.5|3731|409766
1627552800000|2021-07-29 10:00:00|3762.5|3761|3773|3772|3778|3777|3754|3753.5|480034
1627556400000|2021-07-29 11:00:00|3772.5|3771.5|3784|3783|3788.5|3788|3770.5|3769|262701
1627560000000|2021-07-29 12:00:00|3784.5|3783.5|3773.5|3772.5|3788.5|3788|3762|3761|266129
1627563600000|2021-07-29 13:00:00|3773|3772|3767|3766|3794.5|3793.5|3764|3763|506541
1627567200000|2021-07-29 14:00:00|3766|3765.5|3754.5|3753.5|3776|3775|3747|3746.5|399156
1627570800000|2021-07-29 15:00:00|3754|3753|3764.5|3763|3767|3766|3749|3748.5|351524
1627628400000|2021-07-30 07:00:00|3739.5|3734|3720|3719|3757|3755|3712.5|3711.5|716562
1627632000000|2021-07-30 08:00:00|3719.5|3718.5|3716|3715.5|3734.5|3733.5|3712|3711.5|431768
1627635600000|2021-07-30 09:00:00|3716.5|3716|3688.5|3687.5|3723.5|3722.5|3687|3686.5|424966
1627639200000|2021-07-30 10:00:00|3688|3688|3675|3673.5|3693|3692.5|3666.5|3666|375646
1627642800000|2021-07-30 11:00:00|3674.5|3674|3684|3683|3692|3691|3672|3671|288894
1627646400000|2021-07-30 12:00:00|3683.5|3682.5|3693|3692|3694.5|3694|3676.5|3675.5|214551
1627650000000|2021-07-30 13:00:00|3692.5|3691.5|3696|3695|3703.5|3702.5|3680.5|3680|512846
1627653600000|2021-07-30 14:00:00|3695.5|3694.5|3664.5|3663.5|3701.5|3700.5|3664|3663|552226
1627657200000|2021-07-30 15:00:00|3664|3663|3676|3675|3681|3680|3658.5|3658|449580
1627887600000|2021-08-02 07:00:00|3699.5|3698|3698|3697|3711|3710|3683|3682|509982
1627891200000|2021-08-02 08:00:00|3697.5|3696|3717.5|3717|3717.5|3717|3691|3690.5|225652
1627894800000|2021-08-02 09:00:00|3717|3716.5|3720.5|3720|3735|3734.5|3714|3713.5|324935
1627898400000|2021-08-02 10:00:00|3720|3719.5|3687|3686.5|3720|3719.5|3687|3686|194769
1627902000000|2021-08-02 11:00:00|3686.5|3686|3695|3694|3703.5|3703|3683|3682|133458
1627905600000|2021-08-02 12:00:00|3694.5|3693.5|3707.5|3706.5|3707.5|3707|3692.5|3692|163218
1627909200000|2021-08-02 13:00:00|3708|3707|3727.5|3726.5|3733.5|3732.5|3699|3698.5|496096
1627912800000|2021-08-02 14:00:00|3727|3726|3686|3685.5|3733|3731.5|3685|3684|363060
1627916400000|2021-08-02 15:00:00|3685.5|3685|3677|3675|3687|3686|3670|3669.5|372395
1627974000000|2021-08-03 07:00:00|3687|3686.5|3722|3721.5|3737|3736|3687|3685|624661
1627977600000|2021-08-03 08:00:00|3722.5|3722|3719|3718|3728|3727.5|3712.5|3712|302409
1627981200000|2021-08-03 09:00:00|3719.5|3718.5|3740.5|3740|3750|3749.5|3718|3717|425955
1627984800000|2021-08-03 10:00:00|3740|3739.5|3768|3767.5|3768.5|3767.5|3738.5|3737.5|383454
1627988400000|2021-08-03 11:00:00|3767.5|3767|3772.5|3772|3784.5|3784|3763|3762|512386
1627992000000|2021-08-03 12:00:00|3772|3771.5|3740|3739|3773|3772.5|3723.5|3723|574493
1627995600000|2021-08-03 13:00:00|3739.5|3738.5|3711|3710|3748|3747|3701|3700|668568
1627999200000|2021-08-03 14:00:00|3711.5|3710.5|3757|3756|3765.5|3764.5|3710|3709|722713
1628002800000|2021-08-03 15:00:00|3756.5|3756.5|3773|3772|3776.5|3775.5|3756|3754.5|417886
1628060400000|2021-08-04 07:00:00|3787.5|3785|3780|3779|3788|3785|3765.5|3765|355711
1628064000000|2021-08-04 08:00:00|3779.5|3778.5|3763|3762|3783.5|3782.5|3759|3758.5|222513
1628067600000|2021-08-04 09:00:00|3762.5|3761.5|3788|3787|3790|3789|3760.5|3759.5|267423
1628071200000|2021-08-04 10:00:00|3788.5|3787.5|3778|3777.5|3790|3789.5|3771.5|3770.5|145183
1628074800000|2021-08-04 11:00:00|3777.5|3777|3761.5|3761|3779|3778|3760|3759.5|156559
1628078400000|2021-08-04 12:00:00|3762|3761.5|3746|3745|3771.5|3771|3740.5|3740|317035
1628082000000|2021-08-04 13:00:00|3745.5|3744.5|3747.5|3747|3757.5|3756.5|3719|3718.5|833365
1628085600000|2021-08-04 14:00:00|3748|3746.5|3762|3761|3784|3783.5|3746.5|3745|537333
1628089200000|2021-08-04 15:00:00|3761.5|3761.5|3772|3771|3776|3775|3760.5|3759.5|194684
1628146800000|2021-08-05 07:00:00|3718.5|3717.5|3768.5|3767.5|3773|3772.5|3716|3713|424538
1628150400000|2021-08-05 08:00:00|3769|3768|3762.5|3761.5|3769.5|3768.5|3751.5|3750.5|220331
1628154000000|2021-08-05 09:00:00|3762|3761|3765.5|3765|3769.5|3768.5|3757.5|3757|134435
1628157600000|2021-08-05 10:00:00|3765|3764.5|3759|3758|3769|3768.5|3757|3756|118025
1628161200000|2021-08-05 11:00:00|3760|3757.5|3765|3764|3767|3766|3751|3750|120926
1628164800000|2021-08-05 12:00:00|3764.5|3763.5|3767.5|3766.5|3776|3775.5|3761|3760|115055
1628168400000|2021-08-05 13:00:00|3767|3766|3771.5|3770.5|3783|3782|3760.5|3760|312093
1628172000000|2021-08-05 14:00:00|3772|3770|3787.5|3787|3789|3788|3770|3769|408904
1628175600000|2021-08-05 15:00:00|3788|3787.5|3778.5|3777|3788.5|3788|3774|3772.5|313273
1628233200000|2021-08-06 07:00:00|3750|3745|3759.5|3759|3767|3764.5|3742|3741|239004
1628236800000|2021-08-06 08:00:00|3759|3758.5|3752|3751.5|3761.5|3760.5|3750|3749.5|226267
1628240400000|2021-08-06 09:00:00|3751.5|3751|3779.5|3778.5|3781.5|3780.5|3751.5|3751|443160
1628244000000|2021-08-06 10:00:00|3780|3779|3783|3782.5|3793|3792.5|3774|3773|163069
1628247600000|2021-08-06 11:00:00|3783.5|3782|3776.5|3775.5|3783.5|3782.5|3775|3774.5|121893
1628251200000|2021-08-06 12:00:00|3776|3775|3795|3794.5|3795.5|3794.5|3767|3766|292002
1628254800000|2021-08-06 13:00:00|3795.5|3795|3783|3781.5|3803|3802|3772|3771.5|575738
1628258400000|2021-08-06 14:00:00|3782.5|3781|3798.5|3797.5|3802|3801.5|3779.5|3778.5|404162
1628262000000|2021-08-06 15:00:00|3798|3797|3801|3800|3803.5|3803|3790|3789|308219
1628492400000|2021-08-09 07:00:00|3781.5|3780.5|3772|3771.5|3795|3793.5|3770.5|3770|271253
1628496000000|2021-08-09 08:00:00|3772.5|3771|3764.5|3763.5|3773.5|3773|3749.5|3748.5|323814
1628499600000|2021-08-09 09:00:00|3764|3763|3756|3755.5|3767|3766|3752|3751|190567
1628503200000|2021-08-09 10:00:00|3756.5|3755|3746.5|3746|3760|3759|3743.5|3743|265213
1628506800000|2021-08-09 11:00:00|3746|3745.5|3763.5|3763|3763.5|3763|3745|3744|243641
1628510400000|2021-08-09 12:00:00|3764|3762.5|3762|3761.5|3764|3763|3748.5|3748|137670
1628514000000|2021-08-09 13:00:00|3762.5|3762|3773|3772.5|3780|3779.5|3757|3756|297499
1628517600000|2021-08-09 14:00:00|3773.5|3773|3766|3765.5|3778|3777|3751|3750|391049
1628521200000|2021-08-09 15:00:00|3766.5|3765|3787.5|3787|3788|3787.5|3764.5|3764|282974
1628578800000|2021-08-10 07:00:00|3775|3774.5|3773.5|3772|3798|3797|3772.5|3766|276796
1628582400000|2021-08-10 08:00:00|3774|3772.5|3771|3770|3783|3782.5|3763.5|3762.5|147262
1628586000000|2021-08-10 09:00:00|3770.5|3770.5|3756.5|3755.5|3773|3772.5|3753|3752|155726
1628589600000|2021-08-10 10:00:00|3757|3756|3765|3763.5|3768|3767.5|3755.5|3754.5|110500
1628593200000|2021-08-10 11:00:00|3764.5|3763|3769.5|3769|3774|3773|3763|3761.5|59903
1628596800000|2021-08-10 12:00:00|3769|3768.5|3764|3763|3773|3771.5|3756|3755.5|141764
1628600400000|2021-08-10 13:00:00|3763.5|3762.5|3759|3758|3772.5|3771|3754|3753|465086
1628604000000|2021-08-10 14:00:00|3759.5|3758.5|3774|3773.5|3775|3774|3755.5|3755|699777
1628607600000|2021-08-10 15:00:00|3773.5|3773|3771.5|3771|3775|3774.5|3763.5|3762.5|323093
1628665200000|2021-08-11 07:00:00|3769|3766|3783|3782.5|3793|3792|3767|3764.5|298268
1628668800000|2021-08-11 08:00:00|3783.5|3782|3790|3789|3799.5|3798.5|3782|3781|153112
1628672400000|2021-08-11 09:00:00|3790.5|3789.5|3803|3802|3803.5|3803|3785.5|3785|164154
1628676000000|2021-08-11 10:00:00|3803.5|3802.5|3786.5|3786|3810|3809.5|3785.5|3784.5|281776
1628679600000|2021-08-11 11:00:00|3786|3785.5|3785.5|3784.5|3790|3789|3777.5|3776.5|74271
1628683200000|2021-08-11 12:00:00|3786|3785|3817|3816|3817.5|3816|3779|3777.5|196318
1628686800000|2021-08-11 13:00:00|3816.5|3815.5|3816.5|3815|3830|3829|3810|3808.5|453886
1628690400000|2021-08-11 14:00:00|3817|3815.5|3815|3814|3827.5|3826.5|3806.5|3805.5|328210
1628694000000|2021-08-11 15:00:00|3815.5|3815|3820.5|3819.5|3824|3823.5|3811.5|3811|189208
1628751600000|2021-08-12 07:00:00|3816|3815.5|3856|3855|3860|3859|3816|3812|398222
1628755200000|2021-08-12 08:00:00|3856.5|3855.5|3853|3852|3865.5|3864.5|3844.5|3844|159862
1628758800000|2021-08-12 09:00:00|3852.5|3852.5|3845.5|3844.5|3860|3859|3844|3843.5|166309
1628762400000|2021-08-12 10:00:00|3846|3845|3838.5|3837.5|3848.5|3847.5|3836|3835|90391
1628766000000|2021-08-12 11:00:00|3838|3837|3848|3847|3848|3847|3834.5|3833.5|75855
1628769600000|2021-08-12 12:00:00|3847.5|3846.5|3848.5|3847.5|3849.5|3848.5|3837.5|3836.5|127307
1628773200000|2021-08-12 13:00:00|3848|3848|3833.5|3832|3856|3855|3827|3826|229274
1628776800000|2021-08-12 14:00:00|3833|3832.5|3835.5|3835|3841.5|3840.5|3825.5|3824.5|299316
1628780400000|2021-08-12 15:00:00|3836|3835.5|3840|3839.5|3844.5|3844|3830|3828.5|257980
1628838000000|2021-08-13 07:00:00|3825|3824.5|3830|3828.5|3837|3836|3823|3822|174971
1628841600000|2021-08-13 08:00:00|3829.5|3829|3824.5|3823.5|3830.5|3830|3809.5|3809|151224
1628845200000|2021-08-13 09:00:00|3825|3824|3815|3814|3829.5|3829|3812.5|3811.5|486572
1628848800000|2021-08-13 10:00:00|3815.5|3814.5|3805.5|3805|3818.5|3817.5|3802.5|3802|157870
1628852400000|2021-08-13 11:00:00|3806|3805.5|3806|3805.5|3815|3814.5|3806|3805|147547
1628856000000|2021-08-13 12:00:00|3806.5|3806|3811|3810.5|3812|3811.5|3803.5|3802.5|127603
1628859600000|2021-08-13 13:00:00|3810.5|3810|3809|3808|3821.5|3821|3803.5|3802|188933
1628863200000|2021-08-13 14:00:00|3809.5|3808.5|3803|3802.5|3809.5|3808.5|3796|3795.5|198536
1628866800000|2021-08-13 15:00:00|3802.5|3802|3810|3809.5|3812.5|3812|3801.5|3800.5|205940
1629097200000|2021-08-16 07:00:00|3784|3776.5|3778|3777|3787.5|3787|3753.5|3752|399733
1629100800000|2021-08-16 08:00:00|3778.5|3777.5|3755|3754|3784|3783|3753|3752.5|272733
1629104400000|2021-08-16 09:00:00|3755.5|3754.5|3754.5|3753.5|3763|3762|3743.5|3743|250960
1629108000000|2021-08-16 10:00:00|3754|3753|3768.5|3767.5|3769.5|3769|3747|3746.5|242996
1629111600000|2021-08-16 11:00:00|3769|3768.5|3766|3765|3771.5|3770.5|3763.5|3762.5|149068
1629115200000|2021-08-16 12:00:00|3765.5|3764.5|3760.5|3760|3772|3771|3760.5|3760|176018
1629118800000|2021-08-16 13:00:00|3761|3759.5|3742.5|3741|3769|3768.5|3738.5|3737|343696
1629122400000|2021-08-16 14:00:00|3743|3741.5|3762|3761|3770.5|3769.5|3737|3736|323610
1629126000000|2021-08-16 15:00:00|3761.5|3760.5|3768|3767|3774.5|3773.5|3758|3757|256281
1629183600000|2021-08-17 07:00:00|3753.5|3750|3746|3745.5|3759.5|3759|3739|3738|251602
1629187200000|2021-08-17 08:00:00|3746.5|3746|3754.5|3753.5|3755|3754.5|3738|3737|148331
1629190800000|2021-08-17 09:00:00|3754|3753|3744|3743.5|3758|3757.5|3743.5|3742.5|148819
1629194400000|2021-08-17 10:00:00|3743.5|3743|3751|3750.5|3752.5|3751.5|3737.5|3737|180080
1629198000000|2021-08-17 11:00:00|3751.5|3751|3752|3751.5|3754|3753.5|3737.5|3737|219558
1629201600000|2021-08-17 12:00:00|3751.5|3751|3763|3762.5|3770.5|3770|3746|3745.5|177098
1629205200000|2021-08-17 13:00:00|3763.5|3763|3772.5|3771.5|3784|3783|3751|3750.5|403718
1629208800000|2021-08-17 14:00:00|3772|3771|3795|3794.5|3805|3804|3771|3770|515579
1629212400000|2021-08-17 15:00:00|3795.5|3795|3788.5|3788|3797|3796.5|3785.5|3785|214181
1629270000000|2021-08-18 07:00:00|3771.5|3770.5|3757.5|3756.5|3780|3778.5|3744.5|3744|284429
1629273600000|2021-08-18 08:00:00|3757|3756|3754|3753|3767|3766|3751.5|3750.5|132023
1629277200000|2021-08-18 09:00:00|3753.5|3752.5|3753.5|3752.5|3765|3764|3751|3750|90124
1629280800000|2021-08-18 10:00:00|3754|3753.5|3764|3763|3766|3765|3751.5|3750.5|100800
1629284400000|2021-08-18 11:00:00|3764.5|3763.5|3761.5|3760.5|3765.5|3765|3758|3757.5|79437
1629288000000|2021-08-18 12:00:00|3761|3760|3756.5|3756|3765|3764|3754|3753|108259
1629291600000|2021-08-18 13:00:00|3757|3756.5|3752.5|3751.5|3760.5|3759.5|3739|3738|349072
1629295200000|2021-08-18 14:00:00|3753|3751|3758|3757|3758.5|3757.5|3738.5|3738|359909
1629298800000|2021-08-18 15:00:00|3757.5|3757.5|3774|3772.5|3774|3773.5|3756|3755.5|169057
1629356400000|2021-08-19 07:00:00|3670|3660.5|3646.5|3645.5|3683|3681.5|3639|3638|1608320
1629360000000|2021-08-19 08:00:00|3647|3645|3627|3626|3650|3649.5|3619|3618|1006769
1629363600000|2021-08-19 09:00:00|3627.5|3626.5|3644.5|3643.5|3653.5|3653|3615|3613.5|559712
1629367200000|2021-08-19 10:00:00|3644|3643|3625|3624.5|3649|3648|3622|3621|564953
1629370800000|2021-08-19 11:00:00|3625.5|3625|3620|3619|3636.5|3636|3619|3618|385445
1629374400000|2021-08-19 12:00:00|3619.5|3619.5|3639|3638|3644.5|3644|3616.5|3616|423003
1629378000000|2021-08-19 13:00:00|3638.5|3638.5|3646.5|3645|3661|3660.5|3638.5|3638|769602
1629381600000|2021-08-19 14:00:00|3646|3646|3632.5|3631.5|3653|3652|3615.5|3615|648477
1629385200000|2021-08-19 15:00:00|3633|3632|3629.5|3628.5|3634|3633|3620.5|3620|481983
1629442800000|2021-08-20 07:00:00|3644.5|3641|3622.5|3621.5|3647.5|3645|3618.5|3617.5|450715
1629446400000|2021-08-20 08:00:00|3623|3622|3634|3632.5|3640|3639|3618|3617.5|384786
1629450000000|2021-08-20 09:00:00|3633.5|3633|3631.5|3631|3638.5|3638|3621|3620|550194
1629453600000|2021-08-20 10:00:00|3631|3630.5|3630|3629|3636|3635.5|3624.5|3623|152827
1629457200000|2021-08-20 11:00:00|3630.5|3629.5|3623.5|3622.5|3634|3633|3621.5|3620.5|187344
1629460800000|2021-08-20 12:00:00|3623|3622|3634.5|3633.5|3635|3634|3619|3618|246722
1629464400000|2021-08-20 13:00:00|3635|3634|3646|3645|3647|3646|3627.5|3626.5|584580
1629468000000|2021-08-20 14:00:00|3645.5|3644.5|3631|3630.5|3648|3647|3625.5|3625|488068
1629471600000|2021-08-20 15:00:00|3631.5|3630|3636|3635.5|3643|3642|3628|3626.5|368065
1629702000000|2021-08-23 07:00:00|3689.5|3684.5|3675.5|3674.5|3694|3691|3654.5|3653|557674
1629705600000|2021-08-23 08:00:00|3675|3674|3677|3676.5|3679|3678|3666|3665|295292
1629709200000|2021-08-23 09:00:00|3677.5|3677|3683.5|3683|3689|3688|3677|3676|201617
1629712800000|2021-08-23 10:00:00|3684|3683.5|3693|3692.5|3695|3694|3683|3682|116888
1629716400000|2021-08-23 11:00:00|3692.5|3692|3689|3688|3692.5|3692|3682.5|3682|129694
1629720000000|2021-08-23 12:00:00|3688.5|3687.5|3687.5|3686.5|3692|3691|3683|3682|146439
1629723600000|2021-08-23 13:00:00|3687|3686|3701|3700.5|3709.5|3708.5|3678|3677.5|434498
1629727200000|2021-08-23 14:00:00|3702|3700|3717.5|3717|3719|3718|3692|3691|518987
1629730800000|2021-08-23 15:00:00|3717|3716.5|3711|3710|3720|3719.5|3708|3707|403760
1629788400000|2021-08-24 07:00:00|3721|3720|3711|3710|3736.5|3735.5|3708|3707.5|425389
1629792000000|2021-08-24 08:00:00|3710.5|3709.5|3709.5|3708.5|3726.5|3725.5|3706.5|3705.5|327467
1629795600000|2021-08-24 09:00:00|3710|3709|3704.5|3703.5|3716|3715.5|3703|3702|161387
1629799200000|2021-08-24 10:00:00|3705|3704|3711|3710|3716|3715|3701|3700|202802
1629802800000|2021-08-24 11:00:00|3711.5|3710.5|3709.5|3708.5|3714|3713|3706.5|3706|91909
1629806400000|2021-08-24 12:00:00|3710|3709|3707.5|3707|3712.5|3712|3702|3701.5|183447
1629810000000|2021-08-24 13:00:00|3708|3707.5|3730|3729|3734|3733|3702.5|3702|392182
1629813600000|2021-08-24 14:00:00|3729.5|3729.5|3722.5|3721.5|3730|3729.5|3713.5|3713|282628
1629817200000|2021-08-24 15:00:00|3723|3722|3722|3721|3733|3732.5|3721|3720.5|245774
1629874800000|2021-08-25 07:00:00|3727|3723.5|3726|3725|3734.5|3733.5|3714|3712.5|211077
1629878400000|2021-08-25 08:00:00|3726.5|3725.5|3710|3709|3730|3729.5|3706.5|3705.5|109377
1629882000000|2021-08-25 09:00:00|3710.5|3709.5|3709|3708|3720|3719|3704.5|3703.5|191647
1629885600000|2021-08-25 10:00:00|3709.5|3708.5|3709.5|3708.5|3711|3710|3701.5|3701|146197
1629889200000|2021-08-25 11:00:00|3710|3709|3722.5|3721.5|3722.5|3722|3709.5|3709|83966
1629892800000|2021-08-25 12:00:00|3723|3722|3724|3723|3727|3726.5|3720.5|3719.5|75907
1629896400000|2021-08-25 13:00:00|3724.5|3723.5|3732.5|3731.5|3733.5|3733|3706|3705|241525
1629900000000|2021-08-25 14:00:00|3732|3731|3729.5|3728.5|3736.5|3736|3716|3715.5|291087
1629903600000|2021-08-25 15:00:00|3730|3729|3735|3733.5|3735|3734|3726|3725|152971
1629961200000|2021-08-26 07:00:00|3733|3724.5|3727|3726|3739.5|3738.5|3707|3706|290702
1629964800000|2021-08-26 08:00:00|3727.5|3726.5|3733|3732|3739.5|3738.5|3725|3724|123170
1629968400000|2021-08-26 09:00:00|3733.5|3732.5|3734|3733.5|3739|3738.5|3727|3726|185882
1629972000000|2021-08-26 10:00:00|3734.5|3734|3738.5|3737.5|3739.5|3738.5|3733|3732|106950
1629975600000|2021-08-26 11:00:00|3738|3738|3744.5|3744|3746.5|3745.5|3734.5|3734|98890
1629979200000|2021-08-26 12:00:00|3744|3743.5|3749|3748.5|3749|3748.5|3736.5|3735.5|93640
1629982800000|2021-08-26 13:00:00|3749.5|3749|3748.5|3748|3755|3754|3727|3726|189353
1629986400000|2021-08-26 14:00:00|3749|3748.5|3731.5|3730.5|3752|3751.5|3731|3730|200193
1629990000000|2021-08-26 15:00:00|3731|3731|3731|3729.5|3736|3735|3725|3723.5|269028
1630047600000|2021-08-27 07:00:00|3735.5|3735|3749|3748|3760|3759|3735|3733|235781
1630051200000|2021-08-27 08:00:00|3749.5|3748.5|3738|3737|3752|3751|3737|3736.5|103090
1630054800000|2021-08-27 09:00:00|3737.5|3737.5|3726.5|3725.5|3740|3739.5|3726|3725|209479
1630058400000|2021-08-27 10:00:00|3726|3726|3723.5|3723|3734|3733|3723.5|3723|85332
1630062000000|2021-08-27 11:00:00|3724|3723.5|3722.5|3721.5|3727.5|3727|3717.5|3717|100813
1630065600000|2021-08-27 12:00:00|3722|3721|3728.5|3728|3730.5|3730|3720.5|3720|93304
1630069200000|2021-08-27 13:00:00|3728|3727.5|3750|3749.5|3757|3756.5|3727.5|3727|318668
1630072800000|2021-08-27 14:00:00|3749.5|3749|3768|3767.5|3769|3768|3745|3744|267115
1630076400000|2021-08-27 15:00:00|3767.5|3767|3770.5|3769.5|3774|3773|3764.5|3760.5|310863
1630306800000|2021-08-30 07:00:00|3785|3781.5|3788.5|3788|3791.5|3790.5|3777|3776|200518
1630310400000|2021-08-30 08:00:00|3789|3788.5|3783.5|3782.5|3796|3795.5|3781|3780.5|168601
1630314000000|2021-08-30 09:00:00|3782.5|3782|3769.5|3769|3783|3782|3765.5|3765|77853
1630317600000|2021-08-30 10:00:00|3770|3769.5|3777.5|3777|3777.5|3777|3763.5|3762|70550
1630321200000|2021-08-30 11:00:00|3777|3776.5|3784.5|3784|3785|3784.5|3775.5|3775|100087
1630324800000|2021-08-30 12:00:00|3784|3783.5|3784|3783.5|3787|3786|3777|3776.5|96690
1630328400000|2021-08-30 13:00:00|3783.5|3783|3772|3770.5|3790|3789.5|3764|3763.5|194384
1630332000000|2021-08-30 14:00:00|3771.5|3771|3774|3773.5|3776|3775.5|3761.5|3761|216081
1630335600000|2021-08-30 15:00:00|3773.5|3773|3778|3777|3779.5|3778.5|3773|3772|143517
1630393200000|2021-08-31 07:00:00|3768|3766.5|3741|3740.5|3770|3769|3736|3735.5|479763
1630396800000|2021-08-31 08:00:00|3741.5|3741|3747.5|3746.5|3751|3750|3735.5|3735|250969
1630400400000|2021-08-31 09:00:00|3748|3747|3736.5|3736|3754.5|3753.5|3735.5|3735|431952
1630404000000|2021-08-31 10:00:00|3737|3736.5|3725.5|3724.5|3743.5|3742.5|3712.5|3711|391285
1630407600000|2021-08-31 11:00:00|3725|3724|3722|3721|3727.5|3727|3711.5|3711|377843
1630411200000|2021-08-31 12:00:00|3721.5|3720.5|3724|3723.5|3724.5|3724|3706.5|3705.5|406052
1630414800000|2021-08-31 13:00:00|3724.5|3724|3713|3712.5|3737|3736|3707|3706.5|656613
1630418400000|2021-08-31 14:00:00|3712.5|3712|3733|3732.5|3740|3739.5|3712.5|3712|1007860
1630422000000|2021-08-31 15:00:00|3732.5|3732|3729|3728|3742.5|3741.5|3728.5|3727.5|491996
1630479600000|2021-09-01 07:00:00|3771|3770.5|3791.5|3790.5|3791.5|3791|3759|3757.5|538236
1630483200000|2021-09-01 08:00:00|3792|3791|3790|3789.5|3799|3798.5|3777.5|3776.5|372577
1630486800000|2021-09-01 09:00:00|3789.5|3789|3772.5|3772|3792|3791.5|3771|3770|162227
1630490400000|2021-09-01 10:00:00|3772|3771.5|3774|3773|3775.5|3774.5|3759.5|3759|162759
1630494000000|2021-09-01 11:00:00|3774.5|3773.5|3773.5|3773|3777.5|3777|3770.5|3769.5|89093
1630497600000|2021-09-01 12:00:00|3774|3772.5|3759|3758|3776.5|3775.5|3757.5|3757|123988
1630501200000|2021-09-01 13:00:00|3759.5|3758.5|3727.5|3726.5|3760.5|3760|3715.5|3715|512073
1630504800000|2021-09-01 14:00:00|3727|3726|3715.5|3715|3736.5|3735.5|3712|3711|414572
1630508400000|2021-09-01 15:00:00|3715|3714.5|3710|3709|3719.5|3719|3707|3706.5|246397
1630566000000|2021-09-02 07:00:00|3709.5|3708|3722|3721.5|3737|3735|3699|3698|267295
1630569600000|2021-09-02 08:00:00|3722.5|3722|3722|3721|3727.5|3726.5|3713|3712|189337
1630573200000|2021-09-02 09:00:00|3722.5|3721.5|3726|3725|3730|3729|3715.5|3714.5|167428
1630576800000|2021-09-02 10:00:00|3726.5|3725.5|3735.5|3735|3738|3737|3718.5|3718|110116
1630580400000|2021-09-02 11:00:00|3736|3735.5|3739|3738|3743.5|3742.5|3736|3735|88478
1630584000000|2021-09-02 12:00:00|3738.5|3737.5|3738.5|3738|3748|3747.5|3738|3737|105654
1630587600000|2021-09-02 13:00:00|3739|3738.5|3753.5|3753|3756|3755.5|3734|3733|236144
1630591200000|2021-09-02 14:00:00|3753|3752.5|3774.5|3773.5|3776.5|3776|3753|3752.5|393721
1630594800000|2021-09-02 15:00:00|3774|3773|3770|3769|3778|3777.5|3764.5|3764|326909
1630652400000|2021-09-03 07:00:00|3760|3758.5|3776.5|3775.5|3778|3777|3748|3747|282732
1630656000000|2021-09-03 08:00:00|3777|3775|3782|3781|3789|3788.5|3773.5|3772.5|201244
1630659600000|2021-09-03 09:00:00|3781.5|3781.5|3776|3775|3781.5|3781.5|3772|3771|173558
1630663200000|2021-09-03 10:00:00|3776.5|3775.5|3773|3772|3777.5|3777|3766|3765.5|146404
1630666800000|2021-09-03 11:00:00|3773.5|3772.5|3776.5|3776|3779|3778.5|3769|3768.5|128571
1630670400000|2021-09-03 12:00:00|3776|3775.5|3772.5|3771.5|3776.5|3776|3744.5|3743.5|289753
1630674000000|2021-09-03 13:00:00|3771.5|3771|3729.5|3728|3774|3773.5|3722.5|3721.5|586864
1630677600000|2021-09-03 14:00:00|3729|3727.5|3727.5|3726.5|3736.5|3735.5|3718|3716.5|359428
1630681200000|2021-09-03 15:00:00|3728|3727|3729|3728|3735|3734|3725|3724|249082
1630911600000|2021-09-06 07:00:00|3726.5|3725|3754|3753.5|3757.5|3757|3716|3714|370049
1630915200000|2021-09-06 08:00:00|3754.5|3754|3770.5|3769.5|3770.5|3769.5|3754|3753|215407
1630918800000|2021-09-06 09:00:00|3771|3770|3769.5|3768.5|3774|3773|3766|3765|124989
1630922400000|2021-09-06 10:00:00|3770|3769|3768|3766.5|3781|3780.5|3767.5|3766.5|123679
1630926000000|2021-09-06 11:00:00|3768.5|3767|3764|3763|3770|3769|3761|3760.5|85126
1630929600000|2021-09-06 12:00:00|3764.5|3763.5|3772|3771.5|3774|3773|3762|3761.5|90801
1630933200000|2021-09-06 13:00:00|3771.5|3771|3777|3776|3792.5|3792|3771|3770|284117
1630936800000|2021-09-06 14:00:00|3777.5|3776.5|3770.5|3770|3786|3785|3768.5|3768|245544
1630940400000|2021-09-06 15:00:00|3771|3770.5|3774|3773|3778|3777.5|3769|3768.5|146242
1630998000000|2021-09-07 07:00:00|3766.5|3766|3773|3772|3775|3774.5|3752|3751|0
1631001600000|2021-09-07 08:00:00|3772|3771.5|3759|3757.5|3773|3771.5|3753|3752|0
1631005200000|2021-09-07 09:00:00|3758.5|3758|3742.5|3741.5|3765|3764|3737|3736|0
1631008800000|2021-09-07 10:00:00|3742|3741|3759|3758|3760.5|3760|3741.5|3741|0
1631012400000|2021-09-07 11:00:00|3759.5|3758.5|3761.5|3760.5|3768.5|3767.5|3755|3754|0
1631016000000|2021-09-07 12:00:00|3761|3760|3766|3765|3767.5|3767|3755|3754|0
1631019600000|2021-09-07 13:00:00|3765.5|3764.5|3778.5|3777|3786.5|3785.5|3755.5|3754.5|0
1631023200000|2021-09-07 14:00:00|3778|3776.5|3759.5|3758.5|3787|3786|3753.5|3752.5|0
1631026800000|2021-09-07 15:00:00|3759|3758|3761|3760|3764.5|3763.5|3754.5|3754|0
1631084400000|2021-09-08 07:00:00|3746|3741.5|3713|3712|3747.5|3743|3708.5|3707.5|0
1631088000000|2021-09-08 08:00:00|3713.5|3712.5|3713|3711.5|3717|3716|3701|3700.5|0
1631091600000|2021-09-08 09:00:00|3712.5|3711|3742|3741|3743|3741.5|3711.5|3711|0
1631095200000|2021-09-08 10:00:00|3742.5|3741.5|3748.5|3748|3752|3751|3739.5|3738.5|0
1631098800000|2021-09-08 11:00:00|3748|3747.5|3753|3752|3757|3756|3745.5|3744.5|0
1631102400000|2021-09-08 12:00:00|3753.5|3752.5|3745.5|3745|3758|3757|3735.5|3734.5|0
1631106000000|2021-09-08 13:00:00|3746|3745.5|3754|3753.5|3764|3763.5|3745.5|3745|147436
1631109600000|2021-09-08 14:00:00|3754.5|3754|3724.5|3723.5|3763|3762.5|3719.5|3718.5|394224
1631113200000|2021-09-08 15:00:00|3724|3723|3729|3728|3735|3733.5|3722|3721|279064
1631170800000|2021-09-09 07:00:00|3700|3690|3688|3687|3704.5|3702|3671.5|3670.5|0
1631174400000|2021-09-09 08:00:00|3687.5|3686.5|3686|3685.5|3694.5|3694|3680|3679.5|0
1631178000000|2021-09-09 09:00:00|3686.5|3686|3683.5|3682.5|3689|3688|3677|3676.5|0
1631181600000|2021-09-09 10:00:00|3684|3683|3687.5|3687|3692|3691|3680.5|3680|0
1631185200000|2021-09-09 11:00:00|3688|3687.5|3700.5|3700|3703|3702|3682|3681.5|0
1631188800000|2021-09-09 12:00:00|3701|3700.5|3695|3694.5|3706|3705.5|3690.5|3690|0
1631192400000|2021-09-09 13:00:00|3694.5|3694|3679|3678.5|3695|3694.5|3669|3668|0
1631196000000|2021-09-09 14:00:00|3679.5|3679|3709|3708|3712.5|3712|3678|3677.5|677366
1631199600000|2021-09-09 15:00:00|3709.5|3708.5|3685.5|3684.5|3713|3712.5|3683|3682.5|281876
1631257200000|2021-09-10 07:00:00|3693.5|3691|3700|3698.5|3708.5|3707.5|3686|3685.5|0
1631260800000|2021-09-10 08:00:00|3700.5|3699|3711.5|3710.5|3717|3716.5|3698.5|3698|0
1631264400000|2021-09-10 09:00:00|3712|3711|3684|3683|3713|3712.5|3683.5|3682.5|0
1631268000000|2021-09-10 10:00:00|3683.5|3682.5|3689.5|3689|3690.5|3689.5|3682|3681.5|0
1631271600000|2021-09-10 11:00:00|3690|3689.5|3681.5|3681|3690|3689.5|3679|3678.5|0
1631275200000|2021-09-10 12:00:00|3681|3680.5|3672|3671.5|3682.5|3682|3671.5|3671|0
1631278800000|2021-09-10 13:00:00|3672.5|3672|3659.5|3659|3676|3675.5|3657.5|3657|0
1631282400000|2021-09-10 14:00:00|3659|3658.5|3659|3658|3675.5|3675|3651|3650.5|0
1631286000000|2021-09-10 15:00:00|3658.5|3657.5|3654.5|3653|3665.5|3665|3652.5|3651.5|11692
1631516400000|2021-09-13 07:00:00|3690|3685|3728|3727|3732|3731|3683.5|3682|865737
1631520000000|2021-09-13 08:00:00|3728.5|3727.5|3726|3725|3738|3737.5|3720|3719.5|424547
1631523600000|2021-09-13 09:00:00|3726.5|3725.5|3747|3746.5|3752.5|3751.5|3724.5|3723.5|395324
1631527200000|2021-09-13 10:00:00|3747.5|3746|3757.5|3756.5|3761|3760.5|3744.5|3744|346425
1631530800000|2021-09-13 11:00:00|3757|3756|3764|3763|3767.5|3767|3751.5|3751|248099
1631534400000|2021-09-13 12:00:00|3763.5|3762.5|3760|3759.5|3769|3768.5|3757|3756|226883
1631538000000|2021-09-13 13:00:00|3760.5|3760|3767|3766|3779|3778|3749|3748.5|684825
1631541600000|2021-09-13 14:00:00|3767.5|3766.5|3775|3774|3778|3777.5|3748.5|3746.5|650243
1631545200000|2021-09-13 15:00:00|3775.5|3774.5|3776|3775|3778|3777.5|3764|3763.5|312475
1631602800000|2021-09-14 07:00:00|3779|3775.5|3784|3783|3797|3796|3759|3758|0
1631606400000|2021-09-14 08:00:00|3783.5|3782.5|3797.5|3797|3804|3803.5|3783.5|3782|0
1631610000000|2021-09-14 09:00:00|3798|3797.5|3800|3799.5|3804.5|3803.5|3792.5|3791.5|0
1631613600000|2021-09-14 10:00:00|3799.5|3799|3819.5|3819|3820|3819|3797.5|3797|0
1631617200000|2021-09-14 11:00:00|3820|3819.5|3806|3805|3823|3822.5|3804.5|3803.5|0
1631620800000|2021-09-14 12:00:00|3805.5|3804.5|3821|3820|3828|3827.5|3801|3800|0
1631624400000|2021-09-14 13:00:00|3821.5|3820.5|3807|3806|3844|3843.5|3806|3805|0
1631628000000|2021-09-14 14:00:00|3807.5|3806.5|3794|3793|3814.5|3813.5|3781.5|3780.5|0
1631631600000|2021-09-14 15:00:00|3793.5|3793.5|3791.5|3790.5|3798.5|3797.5|3788.5|3788|0
1631689200000|2021-09-15 07:00:00|3785|3782.5|3839.5|3838.5|3842.5|3842|3784|3782.5|0
1631692800000|2021-09-15 08:00:00|3839|3838|3842.5|3842|3849|3848.5|3832.5|3831.5|0
1631696400000|2021-09-15 09:00:00|3842|3841.5|3853.5|3853|3857.5|3857|3837|3836|0
1631700000000|2021-09-15 10:00:00|3853|3852.5|3839|3838.5|3855|3854.5|3839|3838|0
1631703600000|2021-09-15 11:00:00|3838.5|3838|3844.5|3843.5|3851|3850.5|3834.5|3833|0
1631707200000|2021-09-15 12:00:00|3845|3844|3849.5|3848.5|3850|3849.5|3834|3833|0
1631710800000|2021-09-15 13:00:00|3849|3848|3871|3870.5|3885|3884.5|3846|3845|0
1631714400000|2021-09-15 14:00:00|3871.5|3871|3871.5|3871|3879|3878.5|3860|3859|23450
1631718000000|2021-09-15 15:00:00|3872|3871.5|3870.5|3869.5|3876|3875.5|3866.5|3866|532214
1631775600000|2021-09-16 07:00:00|3891|3890|3893.5|3892.5|3904.5|3904|3868.5|3865.5|0
1631779200000|2021-09-16 08:00:00|3893|3892|3903|3902.5|3911.5|3911|3887|3886|0
1631782800000|2021-09-16 09:00:00|3902.5|3902|3906|3905.5|3913.5|3913|3900.5|3900|0
1631786400000|2021-09-16 10:00:00|3905.5|3905|3910.5|3910|3910.5|3910|3899.5|3899|0
1631790000000|2021-09-16 11:00:00|3910|3909.5|3905.5|3904.5|3923|3922.5|3903|3902.5|0
1631793600000|2021-09-16 12:00:00|3905|3904|3934|3933.5|3935|3934|3893|3892.5|0
1631797200000|2021-09-16 13:00:00|3934.5|3934|3904.5|3903.5|3939|3938.5|3899.5|3899|0
1631800800000|2021-09-16 14:00:00|3904|3904|3881.5|3880.5|3908.5|3907.5|3870.5|3870|0
1631804400000|2021-09-16 15:00:00|3881|3880|3878|3877|3888.5|3887.5|3874|3873.5|0
1631862000000|2021-09-17 07:00:00|3910.5|3910|3877|3875.5|3925|3923.5|3873|3872|0
1631865600000|2021-09-17 08:00:00|3877.5|3876|3871|3870|3881.5|3881|3866.5|3866|0
1631869200000|2021-09-17 09:00:00|3870.5|3870.5|3829|3828|3872|3871|3825|3824|0
1631872800000|2021-09-17 10:00:00|3828.5|3828.5|3832|3831.5|3836|3835|3817|3816|0
1631876400000|2021-09-17 11:00:00|3832.5|3831|3854|3853.5|3857|3856|3827|3826|0
1631880000000|2021-09-17 12:00:00|3853.5|3853|3868|3867|3873|3872|3849.5|3849|0
1631883600000|2021-09-17 13:00:00|3868.5|3867.5|3861.5|3860.5|3887|3886|3855|3854|0
1631887200000|2021-09-17 14:00:00|3861|3860|3829.5|3829|3863|3862|3824|3823.5|691395
1631890800000|2021-09-17 15:00:00|3829|3828.5|3823.5|3822.5|3834.5|3833.5|3821|3820|399035
1632121200000|2021-09-20 07:00:00|3795|3791.5|3768|3766.5|3806.5|3805|3767|3766|816839
1632124800000|2021-09-20 08:00:00|3768.5|3767|3771|3769.5|3785|3784.5|3760|3759|458190
1632128400000|2021-09-20 09:00:00|3770.5|3769|3750|3749|3773|3772|3743.5|3742.5|557920
1632132000000|2021-09-20 10:00:00|3749.5|3749.5|3758|3757|3764.5|3764|3747|3746|279228
1632135600000|2021-09-20 11:00:00|3758.5|3757.5|3739.5|3739|3768.5|3767.5|3739.5|3738.5|410358
1632139200000|2021-09-20 12:00:00|3739|3738.5|3742|3741|3748|3747|3734|3733|328430
1632142800000|2021-09-20 13:00:00|3742.5|3741.5|3780|3779|3786|3785|3736.5|3735.5|831438
1632146400000|2021-09-20 14:00:00|3779.5|3778.5|3789.5|3789|3794|3793.5|3756|3755.5|669118
1632150000000|2021-09-20 15:00:00|3789|3788.5|3787|3785.5|3795|3794|3780.5|3780|512715
1632207600000|2021-09-21 07:00:00|3758|3753.5|3815|3814.5|3824|3823|3755.5|3753.5|0
1632211200000|2021-09-21 08:00:00|3814.5|3814|3804.5|3803.5|3821|3819.5|3793.5|3793|0
1632214800000|2021-09-21 09:00:00|3804|3804|3817|3816|3819|3818.5|3796|3795.5|0
1632218400000|2021-09-21 10:00:00|3817.5|3816.5|3833|3832.5|3834|3833|3814.5|3814|0
1632222000000|2021-09-21 11:00:00|3832.5|3832|3838|3837.5|3843.5|3843|3825|3824|0
1632225600000|2021-09-21 12:00:00|3837.5|3837|3810.5|3810|3844|3843|3810.5|3809.5|0
1632229200000|2021-09-21 13:00:00|3811|3809.5|3814|3813.5|3827.5|3826.5|3804.5|3803.5|0
1632232800000|2021-09-21 14:00:00|3814.5|3814|3787.5|3787|3816.5|3815.5|3784|3783|574089
1632236400000|2021-09-21 15:00:00|3787|3786.5|3800|3799|3808|3807|3786|3785.5|544812
1632294000000|2021-09-22 07:00:00|3862|3857|3896.5|3895.5|3903.5|3903|3854|3852|0
1632297600000|2021-09-22 08:00:00|3897|3896|3913.5|3913|3923|3922|3870|3869.5|0
1632301200000|2021-09-22 09:00:00|3914|3912.5|3927|3926.5|3927|3926.5|3910.5|3910|0
1632304800000|2021-09-22 10:00:00|3927.5|3927|3921|3920.5|3933|3932.5|3915.5|3915|0
1632308400000|2021-09-22 11:00:00|3920.5|3920|3926.5|3925.5|3927|3926.5|3916|3915.5|0
1632312000000|2021-09-22 12:00:00|3926|3925|3922.5|3922|3928|3927.5|3917.5|3917|0
1632315600000|2021-09-22 13:00:00|3923|3922.5|3932.5|3931.5|3938.5|3938|3915|3914.5|0
1632319200000|2021-09-22 14:00:00|3932|3932|3914|3913.5|3935|3934.5|3903.5|3903|0
1632322800000|2021-09-22 15:00:00|3914.5|3913|3910|3909|3922|3921|3906.5|3906|0
1632380400000|2021-09-23 07:00:00|3940|3939|3936|3935|3947.5|3946.5|3928|3927|0
1632384000000|2021-09-23 08:00:00|3936.5|3935.5|3944.5|3944|3946|3945.5|3934.5|3933.5|0
1632387600000|2021-09-23 09:00:00|3945|3944.5|3937.5|3936.5|3948|3947|3931|3930.5|0
1632391200000|2021-09-23 10:00:00|3937|3937|3919|3918|3945.5|3945|3914|3913|0
1632394800000|2021-09-23 11:00:00|3918|3917.5|3929.5|3928.5|3936|3935|3917.5|3916.5|0
1632398400000|2021-09-23 12:00:00|3930|3929|3929.5|3928.5|3934|3933.5|3919.5|3918.5|0
1632402000000|2021-09-23 13:00:00|3929|3928|3944.5|3943.5|3947.5|3946.5|3918|3917.5|0
1632405600000|2021-09-23 14:00:00|3944|3943|3953.5|3953|3957.5|3957|3938|3937|0
1632409200000|2021-09-23 15:00:00|3953|3952.5|3967|3966|3971|3970.5|3951.5|3950.5|0
1632466800000|2021-09-24 07:00:00|3965|3964|3963.5|3962.5|3968|3967.5|3936.5|3935.5|0
1632470400000|2021-09-24 08:00:00|3964|3963|3971|3970.5|3973|3972.5|3953|3952|0
1632474000000|2021-09-24 09:00:00|3972|3971|3957.5|3957|3974|3973.5|3955|3954|0
1632477600000|2021-09-24 10:00:00|3958|3957.5|3974|3973.5|3978|3977.5|3957.5|3957|0
1632481200000|2021-09-24 11:00:00|3974.5|3974|3958.5|3957.5|3977.5|3977|3956|3955|0
1632484800000|2021-09-24 12:00:00|3958|3957|3945.5|3945|3958|3957.5|3940|3939|0
1632488400000|2021-09-24 13:00:00|3945|3944.5|3971.5|3970.5|3972|3971.5|3931|3930.5|0
1632492000000|2021-09-24 14:00:00|3971|3970|3980.5|3979.5|3986|3985.5|3964|3963.5|0
1632495600000|2021-09-24 15:00:00|3980|3979|3974.5|3973.5|3980.5|3979.5|3968|3967.5|0
1632726000000|2021-09-27 07:00:00|3990.5|3989|4047|4046.5|4060|4059.5|3978.5|3977.5|2370111
1632729600000|2021-09-27 08:00:00|4046.5|4046|4087.5|4086.5|4093.5|4093|4039.5|4039|1311433
1632733200000|2021-09-27 09:00:00|4087|4086|4094.5|4094|4105.5|4104.5|4086.5|4086|1234570
1632736800000|2021-09-27 10:00:00|4094|4093.5|4081|4080|4097|4096|4076.5|4076|469557
1632740400000|2021-09-27 11:00:00|4080.5|4079.5|4060|4059.5|4084|4083.5|4056.5|4056|379798
1632744000000|2021-09-27 12:00:00|4059.5|4059|4082|4081.5|4087|4086.5|4056.5|4056|499619
1632747600000|2021-09-27 13:00:00|4082.5|4082|4107.5|4106.5|4113|4112.5|4082.5|4082|1287983
1632751200000|2021-09-27 14:00:00|4107|4107|4103.5|4103|4116.5|4116|4099|4098.5|852249
1632754800000|2021-09-27 15:00:00|4104|4103.5|4117|4115.5|4120|4119.5|4097|4096.5|483910
1632812400000|2021-09-28 07:00:00|4155.5|4150|4169.5|4168.5|4200|4199.5|4145.5|4145|0
1632816000000|2021-09-28 08:00:00|4169|4168|4148|4147|4173.5|4172.5|4136|4135|0
1632819600000|2021-09-28 09:00:00|4148.5|4147.5|4143|4142|4169|4168|4137|4136.5|0
1632823200000|2021-09-28 10:00:00|4143.5|4142.5|4147.5|4146.5|4154|4153.5|4128|4127.5|0
1632826800000|2021-09-28 11:00:00|4147|4146|4193.5|4192.5|4200|4199.5|4130|4129|0
1632830400000|2021-09-28 12:00:00|4193|4192|4184.5|4183.5|4199.5|4198.5|4173.5|4158|0
1632834000000|2021-09-28 13:00:00|4184|4183|4191.5|4190.5|4198.5|4197.5|4175.5|4174.5|0
1632837600000|2021-09-28 14:00:00|4191|4189.5|4184|4183.5|4198|4197|4139|4138|0
1632841200000|2021-09-28 15:00:00|4183.5|4183|4166|4164.5|4184.5|4183.5|4148|4147|272420
1632898800000|2021-09-29 07:00:00|4077.5|4040|4102.5|4101.5|4140|4133|4050|4035.5|0
1632902400000|2021-09-29 08:00:00|4103|4101|4135.5|4134.5|4142|4141.5|4097|4096|0
1632906000000|2021-09-29 09:00:00|4136|4135|4134|4133|4150|4149|4130|4129.5|0
1632909600000|2021-09-29 10:00:00|4133.5|4133.5|4121|4120.5|4139.5|4139|4121|4120|0
1632913200000|2021-09-29 11:00:00|4121.5|4121|4109.5|4108.5|4127|4126.5|4109.5|4108.5|0
1632916800000|2021-09-29 12:00:00|4109|4109|4097|4096|4113|4112.5|4093.5|4093|0
1632920400000|2021-09-29 13:00:00|4097.5|4096.5|4072.5|4071.5|4099.5|4098.5|4055.5|4055|0
1632924000000|2021-09-29 14:00:00|4072|4071|4110.5|4110|4114|4113.5|4071|4070|0
1632927600000|2021-09-29 15:00:00|4111|4110.5|4108.5|4107.5|4115|4114.5|4097|4096.5|0
1632985200000|2021-09-30 07:00:00|4124.5|4120.5|4143|4142|4143.5|4143|4098.5|4098|0
1632988800000|2021-09-30 08:00:00|4142.5|4141.5|4160|4159.5|4169|4168.5|4139|4138.5|0
1632992400000|2021-09-30 09:00:00|4160.5|4160|4146|4145.5|4187|4186.5|4143.5|4142.5|0
1632996000000|2021-09-30 10:00:00|4145.5|4145|4149|4148.5|4163|4162.5|4138|4137|0
1632999600000|2021-09-30 11:00:00|4149.5|4148|4138|4137|4154.5|4154|4133|4132|0
1633003200000|2021-09-30 12:00:00|4138.5|4137.5|4138.5|4138|4152.5|4152|4137|4136|0
1633006800000|2021-09-30 13:00:00|4138|4137.5|4096|4095|4142.5|4142|4088.5|4088|0
1633010400000|2021-09-30 14:00:00|4095.5|4094.5|4106.5|4105.5|4113|4111.5|4088|4087.5|0
1633014000000|2021-09-30 15:00:00|4106|4105|4151.5|4150.5|4154|4153.5|4103.5|4103|0
1633071600000|2021-10-01 07:00:00|4069.5|4062.5|4085|4083.5|4099|4097.5|4056.5|4051.5|0
1633075200000|2021-10-01 08:00:00|4086|4084|4094|4093|4094|4093.5|4057.5|4056.5|0
1633078800000|2021-10-01 09:00:00|4093.5|4092.5|4066.5|4066|4096|4095|4056.5|4056|0
1633082400000|2021-10-01 10:00:00|4067|4065.5|4074|4073|4075.5|4075|4056.5|4055.5|0
1633086000000|2021-10-01 11:00:00|4073.5|4072.5|4109|4108|4113.5|4112.5|4067|4066|0
1633089600000|2021-10-01 12:00:00|4109.5|4108.5|4110.5|4109.5|4129.5|4129|4101|4100.5|0
1633093200000|2021-10-01 13:00:00|4110|4109|4115|4114|4132|4130|4106|4105.5|0
1633096800000|2021-10-01 14:00:00|4115.5|4115|4116|4115|4140|4139|4097.5|4097|0
1633100400000|2021-10-01 15:00:00|4115.5|4115.5|4111|4110|4128|4126.5|4105|4104|0
1633330800000|2021-10-04 07:00:00|4159|4157.5|4159|4157.5|4163|4161|4120|4118|715093
1633334400000|2021-10-04 08:00:00|4158.5|4157|4155.5|4154.5|4182|4181.5|4148|4147.5|631963
1633338000000|2021-10-04 09:00:00|4156|4155|4144.5|4144|4158.5|4157.5|4133.5|4133|345514
1633341600000|2021-10-04 10:00:00|4145|4143.5|4161|4160|4163|4162|4145|4143.5|226648
1633345200000|2021-10-04 11:00:00|4161.5|4160.5|4154.5|4154|4163|4162.5|4143|4142|212555
1633348800000|2021-10-04 12:00:00|4155|4154.5|4188|4187.5|4195|4194.5|4153.5|4153|370527
1633352400000|2021-10-04 13:00:00|4188.5|4188|4228|4227|4232|4231.5|4188|4187|1407889
1633356000000|2021-10-04 14:00:00|4227.5|4226.5|4225|4224|4243|4242.5|4195.5|4195|1280054
1633359600000|2021-10-04 15:00:00|4224.5|4223.5|4215.5|4214|4225.5|4224.5|4209.5|4209|405598
1633417200000|2021-10-05 07:00:00|4200|4196.5|4251.5|4251|4254.5|4253.5|4182.5|4181|0
1633420800000|2021-10-05 08:00:00|4251|4250.5|4245|4244.5|4260|4259.5|4233|4232|0
1633424400000|2021-10-05 09:00:00|4244.5|4244|4253.5|4253|4258|4257.5|4231.5|4230.5|0
1633428000000|2021-10-05 10:00:00|4253|4252.5|4270.5|4270|4277|4276.5|4251|4250.5|284373
1633431600000|2021-10-05 11:00:00|4270|4268.5|4282.5|4282|4287|4286.5|4263|4262.5|491072
1633435200000|2021-10-05 12:00:00|4282|4281.5|4284.5|4284|4287|4286|4266|4265|592963
1633438800000|2021-10-05 13:00:00|4285|4283.5|4298.5|4298|4306.5|4305.5|4265.5|4265|1261352
1633442400000|2021-10-05 14:00:00|4299|4298.5|4330.5|4330|4343|4342.5|4299|4298.5|1550056
1633446000000|2021-10-05 15:00:00|4331|4330.5|4336.5|4335.5|4338|4337.5|4323.5|4323|641156
1633503600000|2021-10-06 07:00:00|4325|4320.5|4289.5|4288.5|4325|4321|4268.5|4268|0
1633507200000|2021-10-06 08:00:00|4289|4288|4272|4271|4302.5|4301.5|4242.5|4242|0
1633510800000|2021-10-06 09:00:00|4271.5|4270.5|4254|4253|4271.5|4270.5|4244.5|4243.5|0
1633514400000|2021-10-06 10:00:00|4254.5|4253.5|4284|4283|4285|4283.5|4252.5|4252|0
1633518000000|2021-10-06 11:00:00|4284.5|4282.5|4299|4298|4306.5|4305.5|4280.5|4280|0
1633521600000|2021-10-06 12:00:00|4298.5|4297.5|4285.5|4284|4319.5|4318.5|4282.5|4282|0
1633525200000|2021-10-06 13:00:00|4285|4284.5|4260|4259|4296|4295|4258|4257|0
1633528800000|2021-10-06 14:00:00|4259.5|4258.5|4264|4263|4278|4277|4232|4231.5|0
1633532400000|2021-10-06 15:00:00|4263.5|4262.5|4271|4269.5|4277.5|4277|4259.5|4258|0
1633590000000|2021-10-07 07:00:00|4283|4280|4237|4236|4305|4303|4234|4233.5|0
1633593600000|2021-10-07 08:00:00|4236.5|4235.5|4219|4218|4243|4242.5|4188.5|4187.5|0
1633597200000|2021-10-07 09:00:00|4219.5|4218.5|4273.5|4272|4275.5|4275|4215|4214.5|0
1633600800000|2021-10-07 10:00:00|4273|4271.5|4280|4279|4289|4288.5|4264.5|4263.5|0
1633604400000|2021-10-07 11:00:00|4279.5|4279.5|4260|4259|4289|4288.5|4255|4254|0
1633608000000|2021-10-07 12:00:00|4259.5|4258.5|4272.5|4271.5|4295|4294.5|4251.5|4250.5|0
1633611600000|2021-10-07 13:00:00|4273|4272|4259|4258|4281.5|4280.5|4248.5|4247|0
1633615200000|2021-10-07 14:00:00|4258.5|4257.5|4279.5|4278.5|4283.5|4282.5|4245.5|4245|0
1633618800000|2021-10-07 15:00:00|4279|4279|4273|4272|4285.5|4285|4268|4267.5|0
1633676400000|2021-10-08 07:00:00|4314.5|4312|4330.5|4329.5|4342.5|4342|4302|4301|0
1633680000000|2021-10-08 08:00:00|4330|4330|4310|4309|4330|4330|4292.5|4291.5|0
1633683600000|2021-10-08 09:00:00|4310.5|4309.5|4313|4312|4326.5|4326|4309|4308|0
1633687200000|2021-10-08 10:00:00|4312.5|4311.5|4286.5|4286|4318.5|4318|4285|4284.5|0
1633690800000|2021-10-08 11:00:00|4287|4286.5|4291|4290.5|4294|4293.5|4285|4284.5|0
1633694400000|2021-10-08 12:00:00|4290.5|4290|4311|4310|4312|4310.5|4286.5|4285|0
1633698000000|2021-10-08 13:00:00|4310.5|4309.5|4340.5|4339|4344.5|4343.5|4308|4307.5|0
1633701600000|2021-10-08 14:00:00|4341|4339.5|4340|4339.5|4362|4361|4338.5|4338|0
1633705200000|2021-10-08 15:00:00|4340.5|4340|4344.5|4343.5|4356.5|4356|4339|4338.5|0
1633935600000|2021-10-11 07:00:00|4384.5|4380|4410|4409|4429.5|4429|4367.5|4364.5|1174676
1633939200000|2021-10-11 08:00:00|4410.5|4409.5|4408|4407|4416.5|4415.5|4379|4378.5|475689
1633942800000|2021-10-11 09:00:00|4407.5|4406.5|4419|4418|4424.5|4424|4397.5|4397|508525
1633946400000|2021-10-11 10:00:00|4418.5|4417.5|4413.5|4413|4422|4421|4403.5|4403|590165
1633950000000|2021-10-11 11:00:00|4414|4412.5|4416|4415.5|4421|4420.5|4408|4407|385412
1633953600000|2021-10-11 12:00:00|4416.5|4416|4411|4410.5|4418|4417.5|4403.5|4403|347184
1633957200000|2021-10-11 13:00:00|4410.5|4410|4408.5|4407.5|4411.5|4410.5|4381.5|4381|718961
1633960800000|2021-10-11 14:00:00|4409|4408|4414.5|4414|4419|4418|4402.5|4401.5|585999
1633964400000|2021-10-11 15:00:00|4414|4413.5|4421|4420|4421.5|4421|4409|4408.5|333547
1634022000000|2021-10-12 07:00:00|4379.5|4374.5|4389|4388.5|4413|4411.5|4370|4366|0
1634025600000|2021-10-12 08:00:00|4389.5|4389|4377|4375.5|4393.5|4393|4360|4359.5|0
1634029200000|2021-10-12 09:00:00|4377.5|4376|4382.5|4381.5|4390|4389|4363.5|4362.5|0
1634032800000|2021-10-12 10:00:00|4382|4382|4390.5|4390|4393.5|4392.5|4372|4371.5|0
1634036400000|2021-10-12 11:00:00|4390|4389.5|4377|4376.5|4390.5|4390|4371|4370.5|0
1634040000000|2021-10-12 12:00:00|4377.5|4377|4376.5|4376|4380.5|4380|4366.5|4366|0
1634043600000|2021-10-12 13:00:00|4376|4375.5|4384.5|4384|4393.5|4393|4354.5|4353.5|0
1634047200000|2021-10-12 14:00:00|4385|4384.5|4368|4367.5|4390.5|4390|4360|4359.5|0
1634050800000|2021-10-12 15:00:00|4368.5|4368|4370.5|4369.5|4377.5|4377|4365.5|4364.5|0
1634108400000|2021-10-13 07:00:00|4356.5|4350.5|4344|4342.5|4376|4372.5|4328.5|4327.5|0
1634112000000|2021-10-13 08:00:00|4343.5|4342|4305.5|4304.5|4344.5|4343.5|4301|4300.5|0
1634115600000|2021-10-13 09:00:00|4306|4305|4299.5|4298.5|4315|4314|4294|4293.5|0
1634119200000|2021-10-13 10:00:00|4299|4298|4291|4290.5|4305|4304|4282.5|4281.5|0
1634122800000|2021-10-13 11:00:00|4290.5|4290|4285.5|4285|4298.5|4298|4275|4274.5|0
1634126400000|2021-10-13 12:00:00|4286|4285.5|4312|4311.5|4325|4324.5|4284|4283.5|0
1634130000000|2021-10-13 13:00:00|4311.5|4311|4315.5|4314.5|4318.5|4318|4296.5|4296|0
1634133600000|2021-10-13 14:00:00|4315|4315|4330|4329.5|4338|4337.5|4309.5|4308.5|0
1634137200000|2021-10-13 15:00:00|4330.5|4330|4333|4332|4336|4335.5|4326.5|4326|0
1634194800000|2021-10-14 07:00:00|4373.5|4370.5|4356|4355|4404|4402.5|4340|4339|0
1634198400000|2021-10-14 08:00:00|4356.5|4355.5|4359.5|4358.5|4373.5|4372|4354|4353|0
1634202000000|2021-10-14 09:00:00|4359|4359|4366|4365|4369.5|4369|4340.5|4340|0
1634205600000|2021-10-14 10:00:00|4365.5|4365.5|4360|4359|4374|4373.5|4358|4357.5|0
1634209200000|2021-10-14 11:00:00|4359.5|4358.5|4349|4348.5|4362.5|4361.5|4346|4345|0
1634212800000|2021-10-14 12:00:00|4348.5|4348|4363.5|4363|4363.5|4363|4341.5|4341|0
1634216400000|2021-10-14 13:00:00|4364|4363.5|4385.5|4384.5|4393.5|4393|4362.5|4362|0
1634220000000|2021-10-14 14:00:00|4386|4385|4390.5|4390|4391|4390.5|4374|4373|0
1634223600000|2021-10-14 15:00:00|4390|4389.5|4379|4377.5|4390|4389.5|4373.5|4373|0
1634281200000|2021-10-15 07:00:00|4409|4408.5|4431|4430|4431|4430|4398.5|4395|0
1634284800000|2021-10-15 08:00:00|4431.5|4430.5|4415.5|4414|4442.5|4442|4414|4413|0
1634288400000|2021-10-15 09:00:00|4416|4414.5|4426|4425|4427.5|4427|4404|4403|0
1634292000000|2021-10-15 10:00:00|4425.5|4425.5|4426|4425.5|4435|4434|4420|4419.5|0
1634295600000|2021-10-15 11:00:00|4425.5|4425|4417.5|4417|4427|4426.5|4416.5|4415.5|0
1634299200000|2021-10-15 12:00:00|4418|4417.5|4422|4421.5|4427|4426.5|4410.5|4410|0
1634302800000|2021-10-15 13:00:00|4421.5|4421|4457|4456.5|4457.5|4457|4421|4420.5|0
1634306400000|2021-10-15 14:00:00|4456.5|4456|4434|4433.5|4461.5|4461|4431.5|4431|0
1634310000000|2021-10-15 15:00:00|4434.5|4434|4444|4442.5|4445.5|4445|4433|4432.5|28599
1634540400000|2021-10-18 07:00:00|4452|4451.5|4443|4442|4471.5|4470|4441.5|4440.5|527666
1634544000000|2021-10-18 08:00:00|4443.5|4441.5|4452|4451.5|4475.5|4475|4442|4441.5|327528
1634547600000|2021-10-18 09:00:00|4451.5|4451|4453|4452.5|4457|4456.5|4440.5|4440|410475
1634551200000|2021-10-18 10:00:00|4452.5|4452|4486|4485.5|4491.5|4491|4451|4450.5|430558
1634554800000|2021-10-18 11:00:00|4486.5|4486|4490|4489|4495|4494.5|4482|4481.5|219138
1634558400000|2021-10-18 12:00:00|4489.5|4489.5|4472|4471.5|4490.5|4489.5|4468.5|4467.5|480863
1634562000000|2021-10-18 13:00:00|4472.5|4472|4482.5|4482|4489|4488|4469|4468.5|534041
1634565600000|2021-10-18 14:00:00|4483|4482.5|4467.5|4466.5|4488.5|4488|4464.5|4463.5|410292
1634569200000|2021-10-18 15:00:00|4468|4467|4469|4467.5|4476|4475.5|4463|4462.5|237874
1634626800000|2021-10-19 07:00:00|4455.5|4455|4476.5|4475.5|4482|4481.5|4436|4435|0
1634630400000|2021-10-19 08:00:00|4476|4475|4505.5|4505|4510|4509.5|4472|4471|0
1634634000000|2021-10-19 09:00:00|4505|4504.5|4493.5|4493|4510.5|4509.5|4491.5|4491|0
1634637600000|2021-10-19 10:00:00|4493|4492.5|4496|4495.5|4509|4508|4492.5|4492|0
1634641200000|2021-10-19 11:00:00|4495.5|4495|4490.5|4490|4500.5|4499.5|4488|4487.5|0
1634644800000|2021-10-19 12:00:00|4490|4489.5|4488.5|4488|4498.5|4498|4484.5|4484|0
1634648400000|2021-10-19 13:00:00|4489|4488.5|4470|4469.5|4494|4493.5|4462.5|4462|0
1634652000000|2021-10-19 14:00:00|4470.5|4470|4468|4467.5|4477|4476.5|4447.5|4447|0
1634655600000|2021-10-19 15:00:00|4468.5|4468|4478.5|4477.5|4483.5|4483|4467|4466|0
1634713200000|2021-10-20 07:00:00|4463.5|4461|4472.5|4472|4490|4488.5|4458|4456|0
1634716800000|2021-10-20 08:00:00|4473|4471.5|4469|4468.5|4474.5|4474|4461|4460.5|0
1634720400000|2021-10-20 09:00:00|4468.5|4468|4490|4489.5|4490|4489.5|4468|4467|0
1634724000000|2021-10-20 10:00:00|4490.5|4490|4492|4491|4499|4498|4482.5|4482|0
1634727600000|2021-10-20 11:00:00|4491.5|4490.5|4490.5|4489.5|4504|4503.5|4486.5|4486|0
1634731200000|2021-10-20 12:00:00|4491|4490|4455|4454.5|4493|4492.5|4455|4454|0
1634734800000|2021-10-20 13:00:00|4455.5|4455|4477.5|4476.5|4481|4480.5|4443|4442.5|0
1634738400000|2021-10-20 14:00:00|4477|4476|4500|4499.5|4516|4515.5|4474|4473.5|0
1634742000000|2021-10-20 15:00:00|4499.5|4499|4489|4488|4503.5|4503|4487.5|4486|0
1634799600000|2021-10-21 07:00:00|4475|4474.5|4480.5|4480|4485|4484|4461|4460|0
1634803200000|2021-10-21 08:00:00|4481|4480.5|4465.5|4465|4484.5|4484|4462|4461.5|0
1634806800000|2021-10-21 09:00:00|4466|4465.5|4445|4444.5|4472.5|4472|4441|4440|0
1634810400000|2021-10-21 10:00:00|4445.5|4445|4450|4449.5|4452.5|4452|4433.5|4433|0
1634814000000|2021-10-21 11:00:00|4449.5|4449|4466|4465.5|4466|4465.5|4449|4448|154277
1634817600000|2021-10-21 12:00:00|4465.5|4465|4465|4464.5|4472|4471.5|4457.5|4457|161836
1634821200000|2021-10-21 13:00:00|4465.5|4465|4467.5|4466.5|4477|4476.5|4455.5|4454.5|308985
1634824800000|2021-10-21 14:00:00|4467|4467|4435.5|4435|4469.5|4469|4435|4434|517349
1634828400000|2021-10-21 15:00:00|4435|4434.5|4419|4417.5|4436|4435.5|4410.5|4410|490713
1634886000000|2021-10-22 07:00:00|4410|4400|4420.5|4419.5|4445|4444.5|4388.5|4387|0
1634889600000|2021-10-22 08:00:00|4420|4419|4425.5|4425|4430|4429|4408|4407|0
1634893200000|2021-10-22 09:00:00|4426|4425.5|4406.5|4406|4428|4427.5|4405|4404.5|0
1634896800000|2021-10-22 10:00:00|4406|4405.5|4397.5|4396.5|4409|4408|4395|4394.5|0
1634900400000|2021-10-22 11:00:00|4398|4397|4390|4389.5|4403|4402|4389|4388|0
1634904000000|2021-10-22 12:00:00|4390.5|4390|4380|4379.5|4391.5|4391|4371.5|4371|0
1634907600000|2021-10-22 13:00:00|4379.5|4379|4384|4383|4390.5|4390|4363.5|4363|0
1634911200000|2021-10-22 14:00:00|4383.5|4383.5|4375.5|4375|4389.5|4389|4370|4369.5|0
1634914800000|2021-10-22 15:00:00|4376|4375.5|4379.5|4378.5|4391.5|4391|4372.5|4372|217276
1635145200000|2021-10-25 07:00:00|4400|4396.5|4409|4407.5|4422.5|4422|4392|4390|393925
1635148800000|2021-10-25 08:00:00|4408.5|4408.5|4405.5|4405|4415|4414|4401.5|4400.5|166880
1635152400000|2021-10-25 09:00:00|4405|4404.5|4395|4394|4406|4405.5|4380.5|4380|190103
1635156000000|2021-10-25 10:00:00|4394.5|4394.5|4402.5|4401.5|4412|4411.5|4394|4393.5|144655
1635159600000|2021-10-25 11:00:00|4403|4402|4398|4397.5|4413.5|4413|4395|4394|189712
1635163200000|2021-10-25 12:00:00|4398.5|4398|4409.5|4409|4415|4414.5|4387.5|4387|221215
1635166800000|2021-10-25 13:00:00|4410|4409.5|4423|4422.5|4427.5|4427|4406|4405|370367
1635170400000|2021-10-25 14:00:00|4423.5|4423|4394|4393|4432|4431.5|4383.5|4383|509447
1635174000000|2021-10-25 15:00:00|4393.5|4392.5|4404|4403|4404.5|4403.5|4387|4386|288233
1635231600000|2021-10-26 07:00:00|4402.5|4400|4384|4382.5|4404|4401|4376.5|4375|146504
1635235200000|2021-10-26 08:00:00|4384.5|4383|4396|4395|4409.5|4409|4381|4380|259170
1635238800000|2021-10-26 09:00:00|4395.5|4395.5|4375.5|4374.5|4395.5|4395.5|4364.5|4363.5|358555
1635242400000|2021-10-26 10:00:00|4375|4374|4400|4399|4405|4404.5|4374|4373.5|194735
1635246000000|2021-10-26 11:00:00|4400.5|4400|4400.5|4400|4404|4403.5|4390|4389.5|149336
1635249600000|2021-10-26 12:00:00|4400|4399.5|4419.5|4418.5|4425.5|4424.5|4397.5|4397|371696
1635253200000|2021-10-26 13:00:00|4420|4419|4384.5|4382.5|4420|4419|4374|4373|470312
1635256800000|2021-10-26 14:00:00|4383.5|4382|4386|4385|4392.5|4391.5|4376|4375.5|385928
1635260400000|2021-10-26 15:00:00|4386.5|4385.5|4378|4377.5|4387.5|4386.5|4366.5|4366|335334
1635318000000|2021-10-27 07:00:00|4369|4365.5|4367.5|4366.5|4384|4383.5|4355.5|4355|0
1635321600000|2021-10-27 08:00:00|4367|4366|4344.5|4343.5|4367.5|4366.5|4337.5|4336.5|0
1635325200000|2021-10-27 09:00:00|4344|4343|4338|4337|4349.5|4348.5|4323.5|4322.5|0
1635328800000|2021-10-27 10:00:00|4337.5|4336.5|4329|4328|4352|4350.5|4325.5|4325|0
1635332400000|2021-10-27 11:00:00|4329.5|4328.5|4348.5|4347.5|4350|4349|4329.5|4328.5|0
1635336000000|2021-10-27 12:00:00|4348|4347|4365.5|4364.5|4365.5|4365|4346.5|4346|0
1635339600000|2021-10-27 13:00:00|4366|4365|4356.5|4355.5|4366|4365|4342|4341|0
1635343200000|2021-10-27 14:00:00|4357.5|4356|4357.5|4356.5|4377|4376|4346|4345.5|0
1635346800000|2021-10-27 15:00:00|4357|4357|4358|4357|4368|4367|4356|4355|0
1635404400000|2021-10-28 07:00:00|4369.5|4365.5|4301|4299|4380|4379|4294.5|4294|0
1635408000000|2021-10-28 08:00:00|4302|4299.5|4314|4313|4316.5|4315.5|4284|4282.5|0
1635411600000|2021-10-28 09:00:00|4313.5|4312|4314.5|4313|4326.5|4325|4291.5|4290.5|0
1635415200000|2021-10-28 10:00:00|4313.5|4312.5|4344.5|4343.5|4350|4349|4313|4311.5|0
1635418800000|2021-10-28 11:00:00|4345.5|4344|4344.5|4343|4364|4362.5|4337.5|4336.5|0
1635422400000|2021-10-28 12:00:00|4344|4342.5|4349.5|4348.5|4358|4357.5|4338|4336.5|0
1635426000000|2021-10-28 13:00:00|4349|4348|4324.5|4322.5|4351|4349.5|4313|4312|0
1635429600000|2021-10-28 14:00:00|4324|4322|4294.5|4293.5|4331.5|4330|4289|4288|547182
1635433200000|2021-10-28 15:00:00|4293.5|4293|4314|4312.5|4319|4318|4291|4290|302269
1635490800000|2021-10-29 07:00:00|4348|4345.5|4345|4343.5|4386|4384.5|4312|4311|0
1635494400000|2021-10-29 08:00:00|4344.5|4344|4363|4362|4365.5|4364|4341|4340|0
1635498000000|2021-10-29 09:00:00|4362|4361.5|4364|4363|4378|4377.5|4354.5|4354|0
1635501600000|2021-10-29 10:00:00|4363.5|4362.5|4361.5|4360.5|4371|4370|4337|4336|0
1635505200000|2021-10-29 11:00:00|4362|4361|4363|4361.5|4379.5|4379|4355.5|4355|0
1635508800000|2021-10-29 12:00:00|4362.5|4362|4358.5|4358|4391.5|4391|4357|4356|0
1635512400000|2021-10-29 13:00:00|4358|4357.5|4349.5|4348.5|4370|4369|4342.5|4341.5|0
1635516000000|2021-10-29 14:00:00|4349|4348|4335|4334|4364.5|4364|4330|4329|0
1635519600000|2021-10-29 15:00:00|4334.5|4334.5|4337.5|4336|4339.5|4338.5|4324|4323.5|366230
1635753600000|2021-11-01 08:00:00|4323.5|4316.5|4356|4354.5|4368|4367.5|4323.5|4316.5|587644
1635757200000|2021-11-01 09:00:00|4355.5|4355|4366|4365.5|4384.5|4383.5|4355|4354.5|402454
1635760800000|2021-11-01 10:00:00|4366.5|4366|4358|4357.5|4374.5|4374|4353|4352|371836
1635764400000|2021-11-01 11:00:00|4357.5|4357|4360|4359.5|4366|4365.5|4350.5|4350|185765
1635768000000|2021-11-01 12:00:00|4359.5|4359|4360.5|4360|4363|4362|4345|4344|311862
1635771600000|2021-11-01 13:00:00|4361|4359.5|4370|4369.5|4393|4392|4358.5|4358|565390
1635775200000|2021-11-01 14:00:00|4370.5|4370|4366.5|4365.5|4372|4371|4352|4351|382988
1635778800000|2021-11-01 15:00:00|4366|4365|4361.5|4361|4374.5|4374|4358.5|4358|379099
1635782400000|2021-11-01 16:00:00|4361|4360.5|4366|4365|4370.5|4370|4358.5|4358|232316
1635840000000|2021-11-02 08:00:00|4326.5|4315|4309|4308|4356.5|4355|4304|4303.5|0
1635843600000|2021-11-02 09:00:00|4308.5|4307.5|4321.5|4320.5|4322.5|4322|4299|4298.5|0
1635847200000|2021-11-02 10:00:00|4321|4320|4360|4359|4360|4359|4312.5|4311.5|0
1635850800000|2021-11-02 11:00:00|4359.5|4358.5|4336.5|4335.5|4360|4359|4332.5|4332|0
1635854400000|2021-11-02 12:00:00|4336|4335|4341|4340.5|4352|4351.5|4334.5|4334|0
1635858000000|2021-11-02 13:00:00|4341.5|4341|4325|4324|4343.5|4343|4323|4322|0
1635861600000|2021-11-02 14:00:00|4324.5|4323.5|4343.5|4342.5|4348.5|4347.5|4321|4320|0
1635865200000|2021-11-02 15:00:00|4343|4343|4347.5|4347|4368.5|4368|4342|4341|0
1635868800000|2021-11-02 16:00:00|4347|4346.5|4358|4357.5|4358.5|4357.5|4347|4346.5|256668
1635926400000|2021-11-03 08:00:00|4329.5|4318.5|4297|4296|4346.5|4345|4296|4295.5|0
1635930000000|2021-11-03 09:00:00|4296.5|4295.5|4279|4278.5|4300.5|4299.5|4269.5|4269|0
1635933600000|2021-11-03 10:00:00|4278.5|4278|4285.5|4284.5|4300|4299.5|4278|4277|0
1635937200000|2021-11-03 11:00:00|4285|4284|4292.5|4292|4302|4301.5|4279.5|4279|0
1635940800000|2021-11-03 12:00:00|4292|4291.5|4278|4277|4292.5|4292|4273.5|4272.5|0
1635944400000|2021-11-03 13:00:00|4277.5|4276.5|4279.5|4279|4284.5|4284|4263|4262.5|0
1635948000000|2021-11-03 14:00:00|4280|4279.5|4274|4273|4289.5|4289|4271|4270.5|0
1635951600000|2021-11-03 15:00:00|4273.5|4273.5|4295.5|4295|4297|4296.5|4267|4266.5|88706
1635955200000|2021-11-03 16:00:00|4295|4294.5|4293|4291.5|4299.5|4298.5|4286|4285.5|426906
1636012800000|2021-11-04 08:00:00|4276.5|4274|4347|4346|4348.5|4347.5|4269.5|4268|0
1636016400000|2021-11-04 09:00:00|4346.5|4345.5|4340.5|4340|4354|4353.5|4332.5|4332|0
1636020000000|2021-11-04 10:00:00|4341|4340.5|4343|4342|4357.5|4357|4336.5|4335.5|0
1636023600000|2021-11-04 11:00:00|4343.5|4342.5|4341.5|4340.5|4347|4346|4329|4328|0
1636027200000|2021-11-04 12:00:00|4341|4340|4347|4346|4354|4353|4338.5|4337.5|0
1636030800000|2021-11-04 13:00:00|4347.5|4346.5|4338|4337|4373.5|4373|4337.5|4336.5|0
1636034400000|2021-11-04 14:00:00|4338.5|4337.5|4331.5|4330.5|4341.5|4340.5|4305|4304|0
1636038000000|2021-11-04 15:00:00|4331|4330|4317.5|4316.5|4334|4333.5|4305.5|4305|0
1636041600000|2021-11-04 16:00:00|4317|4315.5|4321|4320|4330|4329.5|4314.5|4314|0
1636099200000|2021-11-05 08:00:00|4289.5|4282|4307|4306|4313|4312.5|4284|4280|0
1636102800000|2021-11-05 09:00:00|4307.5|4306.5|4320.5|4319.5|4323|4321.5|4295|4294|0
1636106400000|2021-11-05 10:00:00|4321|4320|4324.5|4323.5|4325|4324|4298|4297|0
1636110000000|2021-11-05 11:00:00|4324|4324|4344|4343.5|4344.5|4344|4320.5|4319.5|0
1636113600000|2021-11-05 12:00:00|4344.5|4344|4372|4371.5|4372|4371.5|4342|4341|0
1636117200000|2021-11-05 13:00:00|4371.5|4371|4341|4340|4377|4376|4341|4340|0
1636120800000|2021-11-05 14:00:00|4340.5|4339.5|4333|4331.5|4350|4349|4321|4320|0
1636124400000|2021-11-05 15:00:00|4332.5|4331|4329.5|4328.5|4344.5|4343.5|4324|4323|0
1636128000000|2021-11-05 16:00:00|4330|4329|4335.5|4334|4337|4336.5|4326.5|4326|0
1636358400000|2021-11-08 08:00:00|4349.5|4346.5|4399|4398|4399|4398.5|4333.5|4332.5|704885
1636362000000|2021-11-08 09:00:00|4398.5|4397.5|4380.5|4379.5|4403.5|4402.5|4380|4379|475627
1636365600000|2021-11-08 10:00:00|4380|4379|4381|4380|4388|4387|4363|4362|352921
1636369200000|2021-11-08 11:00:00|4380.5|4380.5|4377.5|4377|4394|4393.5|4377.5|4377|263587
1636372800000|2021-11-08 12:00:00|4377|4376.5|4367.5|4366.5|4383|4382|4359.5|4358.5|342527
1636376400000|2021-11-08 13:00:00|4367|4367|4347.5|4347|4367.5|4367|4346|4345.5|267527
1636380000000|2021-11-08 14:00:00|4347|4346.5|4371|4370|4373|4372.5|4334.5|4333.5|574262
1636383600000|2021-11-08 15:00:00|4370.5|4370.5|4370.5|4369.5|4378.5|4378|4360.5|4360|448191
1636387200000|2021-11-08 16:00:00|4371|4370|4364|4363|4374|4373.5|4360.5|4360|248023
1636444800000|2021-11-09 08:00:00|4337.5|4336|4370.5|4370|4373|4372|4330.5|4327.5|508884
1636448400000|2021-11-09 09:00:00|4371|4369.5|4377|4376.5|4388|4387.5|4371|4369.5|288783
1636452000000|2021-11-09 10:00:00|4377.5|4377|4394|4393.5|4397|4396.5|4375|4374.5|494703
1636455600000|2021-11-09 11:00:00|4394.5|4394|4401|4400.5|4405.5|4404.5|4385.5|4385|445729
1636459200000|2021-11-09 12:00:00|4400.5|4400|4372|4371.5|4404|4403.5|4372|4371.5|185786
1636462800000|2021-11-09 13:00:00|4372.5|4372|4362.5|4362|4378|4377.5|4362|4361.5|193929
1636466400000|2021-11-09 14:00:00|4363|4362.5|4346.5|4345.5|4377.5|4377|4341.5|4340.5|456963
1636470000000|2021-11-09 15:00:00|4346|4345|4346|4345.5|4354|4353|4325.5|4324.5|591716
1636473600000|2021-11-09 16:00:00|4346.5|4346|4356.5|4355.5|4365|4364.5|4344.5|4344|420269
1636531200000|2021-11-10 08:00:00|4377|4373.5|4400.5|4399.5|4424.5|4424|4372.5|4371|1091240
1636534800000|2021-11-10 09:00:00|4401|4400|4394.5|4393.5|4406.5|4405.5|4371.5|4371|433151
1636538400000|2021-11-10 10:00:00|4395|4394|4438.5|4437.5|4441|4440.5|4392|4391|537436
1636542000000|2021-11-10 11:00:00|4437.5|4437|4430.5|4429.5|4448|4447.5|4427|4425.5|444292
1636545600000|2021-11-10 12:00:00|4431|4430|4430|4429|4439.5|4439|4425.5|4425|269240
1636549200000|2021-11-10 13:00:00|4430.5|4429.5|4443.5|4442.5|4445|4444|4424|4423|433438
1636552800000|2021-11-10 14:00:00|4444|4443|4415.5|4414|4444|4443|4407|4406.5|474163
1636556400000|2021-11-10 15:00:00|4416|4414.5|4388.5|4387.5|4418|4417|4388|4387.5|660016
1636560000000|2021-11-10 16:00:00|4389|4388|4389.5|4388.5|4394.5|4394|4382|4381.5|379238
1636617600000|2021-11-11 08:00:00|4355.5|4350.5|4378.5|4378|4392.5|4392|4341.5|4340.5|632541
1636621200000|2021-11-11 09:00:00|4379|4378.5|4386|4385|4391|4390.5|4364|4363|214288
1636624800000|2021-11-11 10:00:00|4386.5|4385.5|4371|4370.5|4387.5|4387|4364.5|4364|265887
1636628400000|2021-11-11 11:00:00|4371.5|4371|4358.5|4357.5|4371.5|4371|4354|4353|233243
1636632000000|2021-11-11 12:00:00|4358|4357|4368|4367.5|4372|4371|4353.5|4352.5|189740
1636635600000|2021-11-11 13:00:00|4367.5|4367|4366|4365.5|4373|4372|4348|4347|279797
1636639200000|2021-11-11 14:00:00|4366.5|4366|4379|4378.5|4389|4388.5|4357|4356.5|524802
1636642800000|2021-11-11 15:00:00|4379.5|4379|4394.5|4393.5|4400.5|4399.5|4379.5|4379|619479
1636646400000|2021-11-11 16:00:00|4395|4394|4396|4394.5|4413|4412|4393.5|4392.5|329196
1636704000000|2021-11-12 08:00:00|4375|4370.5|4361|4360|4393.5|4390.5|4358|4357|595041
1636707600000|2021-11-12 09:00:00|4360.5|4359.5|4351|4350|4361.5|4360|4337.5|4337|423435
1636711200000|2021-11-12 10:00:00|4350.5|4349.5|4355.5|4354|4364.5|4363.5|4349|4348|526434
1636714800000|2021-11-12 11:00:00|4355|4355|4337.5|4336.5|4355|4355|4333.5|4333|297750
1636718400000|2021-11-12 12:00:00|4337|4336|4335|4334|4348.5|4347.5|4332|4331|292866
1636722000000|2021-11-12 13:00:00|4334.5|4333.5|4337.5|4337|4341.5|4340.5|4329|4328.5|299961
1636725600000|2021-11-12 14:00:00|4338|4337.5|4333.5|4332|4343.5|4342.5|4323|4322.5|632145
1636729200000|2021-11-12 15:00:00|4333|4332.5|4325.5|4324.5|4342.5|4341.5|4322|4321.5|426683
1636732800000|2021-11-12 16:00:00|4326|4325|4322|4321|4332.5|4332|4320.5|4319.5|385291
1636963200000|2021-11-15 08:00:00|4326|4325|4379.5|4378.5|4386|4385.5|4318|4316.5|667394
1636966800000|2021-11-15 09:00:00|4379|4378|4372.5|4371|4380.5|4379.5|4363|4362|317743
1636970400000|2021-11-15 10:00:00|4372.5|4371|4346|4345|4377.5|4376.5|4342|4341|49736
1636974000000|2021-11-15 11:00:00|4345.5|4344.5|4340|4339|4355.5|4354.5|4336.5|4336|208925
1636977600000|2021-11-15 12:00:00|4339.5|4338.5|4351|4350|4351|4350|4337|4336.5|164388
1636981200000|2021-11-15 13:00:00|4350.5|4350.5|4357.5|4356.5|4367.5|4367|4348|4347|256926
1636984800000|2021-11-15 14:00:00|4358|4357|4347.5|4347|4367.5|4366.5|4330|4329.5|564378
1636988400000|2021-11-15 15:00:00|4347|4346.5|4354|4353|4363|4362.5|4336|4335|353472
1636992000000|2021-11-15 16:00:00|4353.5|4352.5|4369|4368|4371.5|4369.5|4352.5|4352|292745
1637049600000|2021-11-16 08:00:00|4383.5|4382.5|4396.5|4395.5|4418|4416.5|4380|4378.5|600971
1637053200000|2021-11-16 09:00:00|4396|4395|4416|4415.5|4418|4417|4380|4379.5|368985
1637056800000|2021-11-16 10:00:00|4416.5|4416|4429|4428.5|4458|4457.5|4416|4416|746561
1637060400000|2021-11-16 11:00:00|4429.5|4429|4428.5|4427.5|4437|4436.5|4410|4409.5|324944
1637064000000|2021-11-16 12:00:00|4429|4428|4424.5|4423.5|4435|4434.5|4421.5|4421|238776
1637067600000|2021-11-16 13:00:00|4425|4424|4413.5|4413|4426|4425.5|4412.5|4412|245663
1637071200000|2021-11-16 14:00:00|4413|4412.5|4409|4408|4416.5|4415.5|4390.5|4390|558649
1637074800000|2021-11-16 15:00:00|4408.5|4407.5|4379.5|4378.5|4412|4411.5|4373|4372.5|629001
1637078400000|2021-11-16 16:00:00|4379|4378|4396|4395|4403|4402|4378.5|4378|287568
1637136000000|2021-11-17 08:00:00|4383.5|4381.5|4388.5|4387.5|4403|4401.5|4372.5|4371.5|505956
1637139600000|2021-11-17 09:00:00|4388|4387|4364|4363.5|4391.5|4391|4351.5|4351|478610
1637143200000|2021-11-17 10:00:00|4363.5|4363|4364.5|4364|4373|4372.5|4356|4355.5|352547
1637146800000|2021-11-17 11:00:00|4364|4363.5|4355|4354|4370|4369.5|4354.5|4354|279249
1637150400000|2021-11-17 12:00:00|4355.5|4354.5|4364.5|4363.5|4365|4364.5|4352|4351.5|270438
1637154000000|2021-11-17 13:00:00|4365|4364|4352|4351|4365.5|4365|4342.5|4342|311283
1637157600000|2021-11-17 14:00:00|4351.5|4351.5|4366|4365.5|4374.5|4374|4346|4345.5|489668
1637161200000|2021-11-17 15:00:00|4365.5|4365|4370.5|4370|4389|4388|4364.5|4364|515733
1637164800000|2021-11-17 16:00:00|4371|4370.5|4365|4364|4373.5|4373|4361|4360.5|238007
1637222400000|2021-11-18 08:00:00|4313.5|4310|4304.5|4304|4320|4318.5|4287|4286|935574
1637226000000|2021-11-18 09:00:00|4304|4303.5|4312.5|4312|4320|4319|4299.5|4299|379097
1637229600000|2021-11-18 10:00:00|4312|4311.5|4293|4292.5|4318|4317.5|4285|4284.5|378674
1637233200000|2021-11-18 11:00:00|4292.5|4292|4300|4299.5|4305.5|4304.5|4287|4286.5|381046
1637236800000|2021-11-18 12:00:00|4299.5|4299|4297.5|4297|4302|4301|4292|4291.5|208288
1637240400000|2021-11-18 13:00:00|4298|4297.5|4293.5|4293|4303|4302.5|4291|4290.5|239068
1637244000000|2021-11-18 14:00:00|4294|4293.5|4289|4288.5|4311.5|4311|4288.5|4287.5|396526
1637247600000|2021-11-18 15:00:00|4288.5|4288|4297|4296.5|4299|4298.5|4278|4277.5|490221
1637251200000|2021-11-18 16:00:00|4297.5|4297|4297|4296|4304.5|4304|4296|4295|382941
1637308800000|2021-11-19 08:00:00|4349.5|4345|4324|4323.5|4368|4367|4317.5|4317|575935
1637312400000|2021-11-19 09:00:00|4323.5|4323|4261|4259.5|4325|4324.5|4254.5|4253|698555
1637316000000|2021-11-19 10:00:00|4260.5|4260|4253.5|4253|4266|4265|4225.5|4225|3531529
1637319600000|2021-11-19 11:00:00|4253|4252|4215.5|4214.5|4270|4269.5|4212.5|4212|668009
1637323200000|2021-11-19 12:00:00|4216|4215|4183|4181.5|4220.5|4219.5|4173|4172.5|762259
1637326800000|2021-11-19 13:00:00|4183.5|4182|4185.5|4184|4199.5|4198.5|4173|4172|856499
1637330400000|2021-11-19 14:00:00|4185|4183.5|4215|4214.5|4237|4236|4173|4172.5|1358533
1637334000000|2021-11-19 15:00:00|4214.5|4214|4200.5|4200|4214.5|4214|4180.5|4180|843595
1637337600000|2021-11-19 16:00:00|4200|4199.5|4193|4192.5|4201.5|4201|4181|4180.5|474233
1637568000000|2021-11-22 08:00:00|4195|4194|4235|4234.5|4254|4252.5|4190|4188.5|804739
1637571600000|2021-11-22 09:00:00|4234.5|4234|4226|4225|4245.5|4245|4218|4217|344954
1637575200000|2021-11-22 10:00:00|4226.5|4225.5|4212|4211.5|4237|4236|4203.5|4200|300480
1637578800000|2021-11-22 11:00:00|4211.5|4211|4200.5|4200|4225.5|4224.5|4185.5|4183.5|525991
1637582400000|2021-11-22 12:00:00|4201|4200.5|4200.5|4200|4210.5|4209.5|4188|4187|283078
1637586000000|2021-11-22 13:00:00|4200|4199.5|4204|4203|4212|4211|4181.5|4181|444164
1637589600000|2021-11-22 14:00:00|4203.5|4202.5|4223|4222|4229.5|4228.5|4193.5|4192.5|528730
1637593200000|2021-11-22 15:00:00|4222.5|4222.5|4249|4248|4258|4257|4221.5|4219.5|697761
1637596800000|2021-11-22 16:00:00|4249.5|4248.5|4251|4250|4262.5|4261.5|4247.5|4246.5|382255
1637654400000|2021-11-23 08:00:00|4229|4224|4231.5|4230.5|4267|4266.5|4218|4216|710322
1637658000000|2021-11-23 09:00:00|4232|4231|4241|4240.5|4247|4246|4213|4212|409585
1637661600000|2021-11-23 10:00:00|4240.5|4240|4242.5|4241.5|4247|4246|4225.5|4224.5|331161
1637665200000|2021-11-23 11:00:00|4242|4242|4252|4251|4253.5|4252.5|4223|4222|251990
1637668800000|2021-11-23 12:00:00|4251.5|4250.5|4280.5|4279.5|4290|4289|4232.5|4232|469327
1637672400000|2021-11-23 13:00:00|4280|4279|4279.5|4279|4285|4284.5|4267|4266.5|386843
1637676000000|2021-11-23 14:00:00|4280|4279.5|4313|4312|4328|4326.5|4280|4279|902648
1637679600000|2021-11-23 15:00:00|4313.5|4312.5|4312.5|4311.5|4335.5|4334.5|4306|4305.5|897645
1637683200000|2021-11-23 16:00:00|4312|4311|4305.5|4305|4317.5|4316.5|4298|4297.5|462060
1637740800000|2021-11-24 08:00:00|4303|4302.5|4361.5|4361|4363.5|4363|4303|4302.5|697593
1637744400000|2021-11-24 09:00:00|4362|4360.5|4328.5|4327.5|4364|4363.5|4315|4314|514029
1637748000000|2021-11-24 10:00:00|4328|4327|4304|4303|4329.5|4328.5|4303|4302|449277
1637751600000|2021-11-24 11:00:00|4304.5|4303.5|4310|4309.5|4320|4319|4297|4296|337576
1637755200000|2021-11-24 12:00:00|4310.5|4310|4302.5|4302|4321|4320|4298.5|4298|230215
1637758800000|2021-11-24 13:00:00|4303|4302.5|4300.5|4300|4311|4310.5|4285|4284|354990
1637762400000|2021-11-24 14:00:00|4300|4299.5|4334|4333|4335|4334.5|4285.5|4285|638426
1637766000000|2021-11-24 15:00:00|4334.5|4333.5|4328|4327|4343|4342|4319|4318.5|609846
1637769600000|2021-11-24 16:00:00|4327.5|4326.5|4323|4322|4332.5|4331.5|4319|4318|325703
1637827200000|2021-11-25 08:00:00|4335|4323|4305.5|4305|4335|4328|4286.5|4285.5|549457
1637830800000|2021-11-25 09:00:00|4306|4305.5|4298.5|4298|4311.5|4311|4294.5|4294|286897
1637834400000|2021-11-25 10:00:00|4299|4298.5|4298|4297.5|4300.5|4299.5|4281.5|4281|281401
1637838000000|2021-11-25 11:00:00|4297.5|4297|4306.5|4305.5|4309|4308.5|4294|4293.5|164313
1637841600000|2021-11-25 12:00:00|4306|4306|4293|4292.5|4306.5|4306|4288|4287.5|185878
1637845200000|2021-11-25 13:00:00|4292.5|4292|4286.5|4285.5|4293.5|4292.5|4282|4281.5|196260
1637848800000|2021-11-25 14:00:00|4286|4285|4295.5|4294.5|4298|4297.5|4283|4282.5|210856
1637852400000|2021-11-25 15:00:00|4296|4295|4297|4296.5|4303|4302.5|4288.5|4288|276059
1637856000000|2021-11-25 16:00:00|4296.5|4296|4307.5|4306.5|4311.5|4310.5|4296.5|4296|202973
1637913600000|2021-11-26 08:00:00|4119.5|4109.5|4108|4107|4125|4120|4011.5|4010|3534634
1637917200000|2021-11-26 09:00:00|4108.5|4107.5|4104|4103|4116|4115|4081.5|4080.5|1456569
1637920800000|2021-11-26 10:00:00|4104.5|4103.5|4094|4093|4139|4138|4077.5|4076.5|1052481
1637924400000|2021-11-26 11:00:00|4093.5|4093.5|4099.5|4098.5|4107.5|4106|4082.5|4081.5|637017
1637928000000|2021-11-26 12:00:00|4100|4099|4090|4089|4116|4115|4089|4088.5|464604
1637931600000|2021-11-26 13:00:00|4090.5|4089.5|4087.5|4087|4097|4096.5|4079|4078|525930
1637935200000|2021-11-26 14:00:00|4087|4086.5|4066.5|4065.5|4088|4087|4051|4050.5|1273635
1637938800000|2021-11-26 15:00:00|4066|4065|4053|4052.5|4071.5|4070.5|4051|4050.5|1331659
1637942400000|2021-11-26 16:00:00|4053.5|4053|4042.5|4039.5|4059|4058|4037.5|4036.5|1367458
1638172800000|2021-11-29 08:00:00|4140.5|4136|4114|4113.5|4158|4156.5|4101.5|4100.5|1459531
1638176400000|2021-11-29 09:00:00|4114.5|4113|4117|4115.5|4146.5|4145.5|4106|4105|560675
1638180000000|2021-11-29 10:00:00|4117.5|4116|4162.5|4161.5|4167.5|4166|4115.5|4114|527778
1638183600000|2021-11-29 11:00:00|4162|4161|4171|4170|4180|4179|4162|4161|468058
1638187200000|2021-11-29 12:00:00|4170.5|4170.5|4200|4198.5|4206.5|4206|4161.5|4160.5|631801
1638190800000|2021-11-29 13:00:00|4199.5|4199|4192.5|4192|4206.5|4205.5|4191|4190|684937
1638194400000|2021-11-29 14:00:00|4193|4192.5|4169|4167.5|4212|4211.5|4158|4156.5|855766
1638198000000|2021-11-29 15:00:00|4169.5|4168|4147.5|4146.5|4170|4169|4120|4119|1026424
1638201600000|2021-11-29 16:00:00|4147|4146|4133.5|4132.5|4155|4154|4127|4126.5|568242
1638259200000|2021-11-30 08:00:00|4019.5|4010.5|4053.5|4052.5|4084|4082.5|4012|4010|1279550
1638262800000|2021-11-30 09:00:00|4053|4052|4021|4020|4053|4052.5|4009|4008.5|868629
1638266400000|2021-11-30 10:00:00|4021.5|4020.5|4045|4044.5|4051|4050|4010.5|4010|776717
1638270000000|2021-11-30 11:00:00|4045.5|4045|4043.5|4043|4055.5|4054.5|4029|4028.5|477523
1638273600000|2021-11-30 12:00:00|4043|4042.5|4049|4048|4064.5|4064|4038|4037|332136
1638277200000|2021-11-30 13:00:00|4049.5|4048.5|4071|4070|4072.5|4071.5|4027.5|4027|462495
1638280800000|2021-11-30 14:00:00|4070.5|4069.5|4048|4047|4073.5|4072.5|4041|4040|840845
1638284400000|2021-11-30 15:00:00|4047.5|4046.5|4075|4074.5|4091|4090.5|4032|4031|1033555
1638288000000|2021-11-30 16:00:00|4075.5|4075|4081|4079.5|4104|4103.5|4067|4066.5|646351
1638345600000|2021-12-01 08:00:00|4117.5|4112|4177|4175.5|4183.5|4183|4114|4111|1006545
1638349200000|2021-12-01 09:00:00|4176.5|4175|4188.5|4187.5|4202|4201.5|4170.5|4169.5|577552
1638352800000|2021-12-01 10:00:00|4188|4187|4195.5|4194.5|4205.5|4204.5|4173.5|4173|423442
1638356400000|2021-12-01 11:00:00|4195|4195|4202.5|4201.5|4204.5|4203.5|4176|4175|351927
1638360000000|2021-12-01 12:00:00|4202|4201|4201|4200|4215.5|4214.5|4196.5|4196|426576
1638363600000|2021-12-01 13:00:00|4201.5|4200.5|4197.5|4196.5|4206.5|4206|4182|4181|538240
1638367200000|2021-12-01 14:00:00|4197|4196|4173.5|4171.5|4198.5|4198|4162.5|4161.5|649183
1638370800000|2021-12-01 15:00:00|4173|4172|4207|4206|4208|4207|4171|4170.5|687518
1638374400000|2021-12-01 16:00:00|4206.5|4206.5|4205.5|4204|4221.5|4220.5|4202|4200.5|551125
1638432000000|2021-12-02 08:00:00|4138.5|4135|4194.5|4193.5|4195|4194|4127.5|4126|1019835
1638435600000|2021-12-02 09:00:00|4194|4193|4215|4214.5|4221|4220.5|4189.5|4189|538149
1638439200000|2021-12-02 10:00:00|4214.5|4214|4224|4223.5|4227.5|4227|4185|4183.5|610178
1638442800000|2021-12-02 11:00:00|4224.5|4224|4218|4217.5|4225.5|4225|4206|4205.5|281598
1638446400000|2021-12-02 12:00:00|4217.5|4217|4199.5|4198.5|4221.5|4221|4180.5|4179.5|521866
1638450000000|2021-12-02 13:00:00|4200|4199|4176|4175|4207|4206.5|4175.5|4174.5|359292
1638453600000|2021-12-02 14:00:00|4175.5|4174.5|4192.5|4191.5|4195.5|4194.5|4142.5|4142|1224951
1638457200000|2021-12-02 15:00:00|4192|4191|4219|4217.5|4221|4220|4175.5|4175|967760
1638460800000|2021-12-02 16:00:00|4218.5|4218|4212|4211|4228|4227.5|4211|4210|480368
1638518400000|2021-12-03 08:00:00|4265|4261|4257|4256|4288.5|4287|4238|4236|934643
1638522000000|2021-12-03 09:00:00|4256.5|4255.5|4262|4261|4270|4269.5|4240.5|4239.5|567381
1638525600000|2021-12-03 10:00:00|4262.5|4261.5|4243|4242|4265|4264|4234.5|4233.5|764111
1638529200000|2021-12-03 11:00:00|4243.5|4241.5|4269.5|4269|4271.5|4271|4239|4238|398130
1638532800000|2021-12-03 12:00:00|4270|4268.5|4272|4271.5|4274.5|4274|4262|4261|342252
1638536400000|2021-12-03 13:00:00|4271.5|4271|4256|4255|4275|4274.5|4235.5|4234|396351
1638540000000|2021-12-03 14:00:00|4256.5|4254.5|4246.5|4245|4276.5|4275.5|4243.5|4242.5|617926
1638543600000|2021-12-03 15:00:00|4246|4245.5|4232|4231|4260.5|4260|4221.5|4221|743653
1638547200000|2021-12-03 16:00:00|4232.5|4230.5|4221|4219.5|4242|4241.5|4217.5|4217|475296
1638777600000|2021-12-06 08:00:00|4262.5|4260|4315.5|4315|4327|4326|4262.5|4260|1182005
1638781200000|2021-12-06 09:00:00|4316|4315.5|4318.5|4317.5|4332|4331.5|4311.5|4311|485646
1638784800000|2021-12-06 10:00:00|4319|4318|4332|4331|4333|4332.5|4313|4312|338067
1638788400000|2021-12-06 11:00:00|4331.5|4331.5|4352.5|4351.5|4357|4356|4330.5|4330|408437
1638792000000|2021-12-06 12:00:00|4353|4352|4359|4358.5|4359.5|4358.5|4346|4345.5|438031
1638795600000|2021-12-06 13:00:00|4358.5|4358|4363|4362.5|4366|4365.5|4355.5|4355|363448
1638799200000|2021-12-06 14:00:00|4362.5|4362|4349.5|4348.5|4369|4368|4341.5|4340.5|802732
1638802800000|2021-12-06 15:00:00|4350|4349|4372|4371|4374|4373.5|4342|4341|765524
1638806400000|2021-12-06 16:00:00|4372.5|4371.5|4356.5|4355|4372.5|4371.5|4346|4345.5|522719
1638864000000|2021-12-07 08:00:00|4377|4375.5|4423|4422.5|4426.5|4425.5|4371|4369.5|0
1638867600000|2021-12-07 09:00:00|4422.5|4422|4410|4409|4428.5|4428|4404|4403.5|0
1638871200000|2021-12-07 10:00:00|4410.5|4409.5|4406|4405.5|4419.5|4419|4402.5|4401.5|0
1638874800000|2021-12-07 11:00:00|4406|4405|4409|4408|4413.5|4412.5|4403.5|4402.5|25781
1638878400000|2021-12-07 12:00:00|4405.5|4405|4397.5|4397|4407.5|4407|4394|4393.5|0
1638882000000|2021-12-07 13:00:00|4397|4396.5|4397.5|4397|4407.5|4407|4392.5|4392|0
1638885600000|2021-12-07 14:00:00|4397|4396.5|4422.5|4422|4425|4424|4393|4392.5|0
1638889200000|2021-12-07 15:00:00|4423|4422.5|4431.5|4431|4434|4433.5|4420|4419|0
1638892800000|2021-12-07 16:00:00|4432|4430.5|4420.5|4419|4434.5|4433.5|4418|4417|0
1638950400000|2021-12-08 08:00:00|4400|4387.5|4397|4396|4418.5|4417|4386|4383.5|0
1638954000000|2021-12-08 09:00:00|4396.5|4395.5|4397|4396|4398.5|4398|4380.5|4380|0
1638957600000|2021-12-08 10:00:00|4397.5|4396.5|4373.5|4373|4397.5|4397|4371|4370|0
1638961200000|2021-12-08 11:00:00|4373|4372.5|4434.5|4433.5|4444.5|4443.5|4367.5|4367|0
1638964800000|2021-12-08 12:00:00|4434|4433|4421|4420.5|4443|4442|4410|4409|0
1638968400000|2021-12-08 13:00:00|4421.5|4421|4437|4436.5|4437.5|4437|4419.5|4418.5|0
1638972000000|2021-12-08 14:00:00|4436.5|4436|4434|4433.5|4449|4448.5|4420.5|4420|0
1638975600000|2021-12-08 15:00:00|4433.5|4433|4431|4430.5|4443.5|4443|4425.5|4425|0
1638979200000|2021-12-08 16:00:00|4431.5|4431|4421.5|4420.5|4441.5|4441|4420|4419|0
1639036800000|2021-12-09 08:00:00|4410|4406.5|4392|4391.5|4426|4425|4388|4387.5|0
1639040400000|2021-12-09 09:00:00|4392.5|4391|4399|4398.5|4405|4404.5|4387|4386.5|0
1639044000000|2021-12-09 10:00:00|4398.5|4398|4392.5|4392|4400|4399.5|4375.5|4374.5|0
1639047600000|2021-12-09 11:00:00|4393|4392.5|4391.5|4391|4399|4398.5|4382|4381|0
1639051200000|2021-12-09 12:00:00|4392|4391.5|4366|4365.5|4396|4395|4360|4359.5|0
1639054800000|2021-12-09 13:00:00|4365.5|4365|4379.5|4379|4382|4381.5|4358|4357.5|0
1639058400000|2021-12-09 14:00:00|4380|4379.5|4378.5|4377.5|4389.5|4388.5|4367.5|4367|0
1639062000000|2021-12-09 15:00:00|4378|4377|4394|4393|4403.5|4402.5|4375|4374|0
1639065600000|2021-12-09 16:00:00|4394.5|4393.5|4402|4401.5|4405|4404.5|4392|4391.5|0
1639123200000|2021-12-10 08:00:00|4386.5|4381|4403|4402|4407|4406|4376|4375|0
1639126800000|2021-12-10 09:00:00|4403.5|4402.5|4418.5|4417.5|4418.5|4418|4395.5|4395|0
1639130400000|2021-12-10 10:00:00|4418|4418|4422|4421|4428|4427|4413|4412.5|0
1639134000000|2021-12-10 11:00:00|4422.5|4421.5|4428|4427|4430|4429.5|4419.5|4419|0
1639137600000|2021-12-10 12:00:00|4427.5|4427.5|4427.5|4427|4429.5|4429|4418|4417|0
1639141200000|2021-12-10 13:00:00|4427|4426.5|4426.5|4426|4432|4431.5|4416.5|4416|0
1639144800000|2021-12-10 14:00:00|4427|4426.5|4401|4399.5|4428.5|4428|4394|4393.5|0
1639148400000|2021-12-10 15:00:00|4401.5|4400|4415.5|4414.5|4418.5|4418|4393|4392|0
1639152000000|2021-12-10 16:00:00|4415|4414|4408|4406.5|4415.5|4414.5|4404|4403.5|0
1639382400000|2021-12-13 08:00:00|4404.5|4401.5|4434|4433|4444|4443.5|4404|4401.5|546326
1639386000000|2021-12-13 09:00:00|4433.5|4433.5|4441|4440.5|4445|4444.5|4430|4429|309274
1639389600000|2021-12-13 10:00:00|4441.5|4441|4422.5|4422|4442|4441|4416|4415.5|248340
1639393200000|2021-12-13 11:00:00|4423|4421.5|4415|4414|4435|4434.5|4412|4411.5|259416
1639396800000|2021-12-13 12:00:00|4414.5|4413.5|4407|4406.5|4414.5|4413.5|4396|4395.5|272902
1639400400000|2021-12-13 13:00:00|4407.5|4407|4408|4407.5|4414|4413|4404.5|4404|157573
1639404000000|2021-12-13 14:00:00|4408.5|4408|4399|4398.5|4409|4408|4387|4386|488982
1639407600000|2021-12-13 15:00:00|4399.5|4399|4367.5|4366.5|4403.5|4402.5|4359.5|4359|718948
1639411200000|2021-12-13 16:00:00|4368|4367|4358|4357|4370.5|4370|4351|4350.5|410648
1639468800000|2021-12-14 08:00:00|4387|4383|4363.5|4363|4394.5|4390.5|4344|4343|512661
1639472400000|2021-12-14 09:00:00|4364|4363.5|4354|4353|4370|4369|4349.5|4348.5|266237
1639476000000|2021-12-14 10:00:00|4353.5|4352.5|4362.5|4361.5|4365.5|4365|4347|4346.5|206037
1639479600000|2021-12-14 11:00:00|4362|4361|4358.5|4357.5|4375|4374|4352|4351.5|199156
1639483200000|2021-12-14 12:00:00|4358|4357|4360.5|4359.5|4370|4369|4356|4355.5|147202
1639486800000|2021-12-14 13:00:00|4361|4360|4341.5|4341|4364|4363.5|4338|4337.5|274476
1639490400000|2021-12-14 14:00:00|4341|4340.5|4377.5|4377|4392|4391.5|4329.5|4329|586928
1639494000000|2021-12-14 15:00:00|4377|4376.5|4372.5|4371.5|4387.5|4386.5|4365.5|4364.5|541765
1639497600000|2021-12-14 16:00:00|4372|4371|4373|4372|4375.5|4375|4362.5|4362|367142
1639555200000|2021-12-15 08:00:00|4363.5|4362|4366.5|4366|4385|4384|4336.5|4336|445900
1639558800000|2021-12-15 09:00:00|4366|4365.5|4352|4351|4374.5|4374|4351|4350.5|322916
1639562400000|2021-12-15 10:00:00|4351.5|4350.5|4362.5|4362|4363|4362.5|4341|4340.5|280551
1639566000000|2021-12-15 11:00:00|4363|4362.5|4365.5|4365|4366.5|4366|4348|4347.5|174670
1639569600000|2021-12-15 12:00:00|4366|4364.5|4355|4354.5|4370.5|4370|4355|4354|151039
1639573200000|2021-12-15 13:00:00|4355.5|4355|4344|4343.5|4357.5|4357|4341.5|4341|191266
1639576800000|2021-12-15 14:00:00|4343.5|4343|4316.5|4316|4355.5|4354.5|4310.5|4310|525197
1639580400000|2021-12-15 15:00:00|4317|4316.5|4332|4331|4334|4333.5|4307.5|4307|555550
1639584000000|2021-12-15 16:00:00|4332.5|4331.5|4332|4331|4340|4339|4328|4327.5|468976
1639641600000|2021-12-16 08:00:00|4414|4411.5|4425.5|4425|4446|4445.5|4399.5|4398|1125494
1639645200000|2021-12-16 09:00:00|4426|4425.5|4411.5|4411|4432|4431|4396|4395|468798
1639648800000|2021-12-16 10:00:00|4412|4411.5|4426|4425.5|4428|4427.5|4399|4398|353827
1639652400000|2021-12-16 11:00:00|4425.5|4425|4435|4434|4435.5|4434.5|4413.5|4412.5|281702
1639656000000|2021-12-16 12:00:00|4434.5|4433.5|4418.5|4418|4434.5|4433.5|4412|4411.5|322523
1639659600000|2021-12-16 13:00:00|4419|4418.5|4421|4420.5|4430|4429.5|4413.5|4413|313620
1639663200000|2021-12-16 14:00:00|4421.5|4421|4439|4438|4443|4442|4407|4406|627964
1639666800000|2021-12-16 15:00:00|4438.5|4437.5|4473|4472.5|4474|4473.5|4434|4433|1168908
1639670400000|2021-12-16 16:00:00|4473.5|4473|4479|4477.5|4485|4484|4465|4464|720912
1639728000000|2021-12-17 08:00:00|4433.5|4432|4447.5|4447|4458|4456.5|4430.5|4425|332028
1639731600000|2021-12-17 09:00:00|4447|4446.5|4453.5|4452.5|4455.5|4454.5|4423|4422.5|369052
1639735200000|2021-12-17 10:00:00|4454|4453|4408.5|4408|4457|4456.5|4407|4406.5|1316177
1639738800000|2021-12-17 11:00:00|4408|4407.5|4428.5|4427.5|4433|4432.5|4407.5|4407|367063
1639742400000|2021-12-17 12:00:00|4429|4428|4408|4407.5|4430.5|4429.5|4405.5|4404.5|319461
1639746000000|2021-12-17 13:00:00|4408.5|4408|4412.5|4412|4416|4415.5|4403.5|4402.5|288693
1639749600000|2021-12-17 14:00:00|4412|4411.5|4397|4395.5|4415|4414.5|4380|4379.5|1076633
1639753200000|2021-12-17 15:00:00|4396.5|4396|4402|4401|4402.5|4401.5|4362|4361.5|701166
1639756800000|2021-12-17 16:00:00|4402.5|4401.5|4396.5|4395|4405|4404.5|4392|4391.5|380363
1639987200000|2021-12-20 08:00:00|4263.5|4260.5|4247|4246|4300|4299|4241|4240|1400191
1639990800000|2021-12-20 09:00:00|4246.5|4246.5|4273.5|4273|4274|4273|4236|4235.5|685191
1639994400000|2021-12-20 10:00:00|4273|4272.5|4302|4301|4307|4306|4273|4272.5|495224
1639998000000|2021-12-20 11:00:00|4302.5|4301.5|4320.5|4320|4321|4320|4294|4293.5|298808
1640001600000|2021-12-20 12:00:00|4321|4320.5|4309|4308|4322|4321|4302.5|4302|280757
1640005200000|2021-12-20 13:00:00|4309.5|4308.5|4314.5|4314|4318|4317|4305.5|4305|307346
1640008800000|2021-12-20 14:00:00|4315|4314.5|4301|4300.5|4323|4322.5|4288.5|4287.5|628095
1640012400000|2021-12-20 15:00:00|4300.5|4300|4319|4318.5|4344.5|4343.5|4300|4298.5|634249
1640016000000|2021-12-20 16:00:00|4318.5|4318|4328.5|4327.5|4330|4328.5|4315|4314|473945
1640073600000|2021-12-21 08:00:00|4371|4370.5|4393|4392.5|4398|4396.5|4353|4350|582696
1640077200000|2021-12-21 09:00:00|4392.5|4392|4368.5|4367.5|4392.5|4392|4364.5|4364|400581
1640080800000|2021-12-21 10:00:00|4369|4368|4382.5|4381.5|4391|4390.5|4367.5|4366.5|252981
1640084400000|2021-12-21 11:00:00|4383|4382|4389|4388.5|4398|4397.5|4378.5|4378|260728
1640088000000|2021-12-21 12:00:00|4389.5|4389|4394.5|4394|4399.5|4399|4388|4387.5|227930
1640091600000|2021-12-21 13:00:00|4394|4393.5|4404.5|4404|4408|4407.5|4391|4390|262292
1640095200000|2021-12-21 14:00:00|4405|4404.5|4412|4411.5|4419.5|4419|4395.5|4395|577081
1640098800000|2021-12-21 15:00:00|4412.5|4412|4439.5|4439|4440|4439.5|4412.5|4412|642158
1640102400000|2021-12-21 16:00:00|4439|4438.5|4439.5|4438.5|4449.5|4448.5|4437|4436|567480
1640160000000|2021-12-22 08:00:00|4465|4464|4434|4433|4476|4473|4418.5|4418|546343
1640163600000|2021-12-22 09:00:00|4433.5|4432.5|4443.5|4443|4460.5|4459.5|4430|4429.5|291622
1640167200000|2021-12-22 10:00:00|4444|4443.5|4462|4461|4465|4464.5|4435.5|4435|366434
1640170800000|2021-12-22 11:00:00|4461.5|4461.5|4453|4452.5|4464|4463.5|4445.5|4445|336286
1640174400000|2021-12-22 12:00:00|4452.5|4452|4431|4430.5|4452.5|4452|4429|4428.5|182150
1640178000000|2021-12-22 13:00:00|4430.5|4430|4422.5|4422|4434.5|4434|4412|4411.5|259727
1640181600000|2021-12-22 14:00:00|4423|4422.5|4423|4422|4444.5|4443.5|4415.5|4414.5|455070
1640185200000|2021-12-22 15:00:00|4423.5|4422.5|4455|4454.5|4461|4460.5|4422.5|4422|588855
1640188800000|2021-12-22 16:00:00|4455.5|4455|4464.5|4463.5|4465|4463.5|4452|4451.5|338697
1640246400000|2021-12-23 08:00:00|4478|4476|4494.5|4493.5|4494.5|4493.5|4470.5|4469.5|556928
1640250000000|2021-12-23 09:00:00|4494|4494|4501.5|4500.5|4512.5|4512|4494|4493.5|672626
1640253600000|2021-12-23 10:00:00|4502|4501|4494.5|4494|4508.5|4507.5|4493|4492|344195
1640257200000|2021-12-23 11:00:00|4495|4494.5|4505|4504.5|4514|4513.5|4493|4492.5|184791
1640260800000|2021-12-23 12:00:00|4504.5|4504|4506|4505.5|4508|4507.5|4500.5|4499.5|196904
1640264400000|2021-12-23 13:00:00|4505.5|4505|4499.5|4499|4508|4507.5|4498|4497.5|220125
1640268000000|2021-12-23 14:00:00|4500|4499.5|4528.5|4527.5|4540|4539|4498.5|4498|573311
1640271600000|2021-12-23 15:00:00|4529|4527|4525|4524.5|4534.5|4534|4515|4514.5|498929
1640275200000|2021-12-23 16:00:00|4525.5|4524|4523|4522|4528|4527.5|4517.5|4517|307625
1640332800000|2021-12-24 08:00:00|4493|4478|4518|4517|4520|4519|4492.5|4477|165672
1640336400000|2021-12-24 09:00:00|4517.5|4517.5|4515.5|4514.5|4526.5|4525.5|4514|4513.5|122504
1640340000000|2021-12-24 10:00:00|4515|4514|4514|4513.5|4519|4518.5|4512.5|4512|55892
1639382400000|2021-12-13 08:00:00|4404.5|4401.5|4434|4433|4444|4443.5|4404|4401.5|546326
1639386000000|2021-12-13 09:00:00|4433.5|4433.5|4441|4440.5|4445|4444.5|4430|4429|309274
1639389600000|2021-12-13 10:00:00|4441.5|4441|4422.5|4422|4442|4441|4416|4415.5|248340
1639393200000|2021-12-13 11:00:00|4423|4421.5|4415|4414|4435|4434.5|4412|4411.5|259416
1639396800000|2021-12-13 12:00:00|4414.5|4413.5|4407|4406.5|4414.5|4413.5|4396|4395.5|272902
1639400400000|2021-12-13 13:00:00|4407.5|4407|4408|4407.5|4414|4413|4404.5|4404|157573
1639404000000|2021-12-13 14:00:00|4408.5|4408|4399|4398.5|4409|4408|4387|4386|488982
1639407600000|2021-12-13 15:00:00|4399.5|4399|4367.5|4366.5|4403.5|4402.5|4359.5|4359|718948
1639411200000|2021-12-13 16:00:00|4368|4367|4358|4357|4370.5|4370|4351|4350.5|410648
1639468800000|2021-12-14 08:00:00|4387|4383|4363.5|4363|4394.5|4390.5|4344|4343|512661
1639472400000|2021-12-14 09:00:00|4364|4363.5|4354|4353|4370|4369|4349.5|4348.5|266237
1639476000000|2021-12-14 10:00:00|4353.5|4352.5|4362.5|4361.5|4365.5|4365|4347|4346.5|206037
1639479600000|2021-12-14 11:00:00|4362|4361|4358.5|4357.5|4375|4374|4352|4351.5|199156
1639483200000|2021-12-14 12:00:00|4358|4357|4360.5|4359.5|4370|4369|4356|4355.5|147202
1639486800000|2021-12-14 13:00:00|4361|4360|4341.5|4341|4364|4363.5|4338|4337.5|274476
1639490400000|2021-12-14 14:00:00|4341|4340.5|4377.5|4377|4392|4391.5|4329.5|4329|586928
1639494000000|2021-12-14 15:00:00|4377|4376.5|4372.5|4371.5|4387.5|4386.5|4365.5|4364.5|541765
1639497600000|2021-12-14 16:00:00|4372|4371|4373|4372|4375.5|4375|4362.5|4362|367142
1639555200000|2021-12-15 08:00:00|4363.5|4362|4366.5|4366|4385|4384|4336.5|4336|445900
1639558800000|2021-12-15 09:00:00|4366|4365.5|4352|4351|4374.5|4374|4351|4350.5|322916
1639562400000|2021-12-15 10:00:00|4351.5|4350.5|4362.5|4362|4363|4362.5|4341|4340.5|280551
1639566000000|2021-12-15 11:00:00|4363|4362.5|4365.5|4365|4366.5|4366|4348|4347.5|174670
1639569600000|2021-12-15 12:00:00|4366|4364.5|4355|4354.5|4370.5|4370|4355|4354|151039
1639573200000|2021-12-15 13:00:00|4355.5|4355|4344|4343.5|4357.5|4357|4341.5|4341|191266
1639576800000|2021-12-15 14:00:00|4343.5|4343|4316.5|4316|4355.5|4354.5|4310.5|4310|525197
1639580400000|2021-12-15 15:00:00|4317|4316.5|4332|4331|4334|4333.5|4307.5|4307|555550
1639584000000|2021-12-15 16:00:00|4332.5|4331.5|4332|4331|4340|4339|4328|4327.5|468976
1639641600000|2021-12-16 08:00:00|4414|4411.5|4425.5|4425|4446|4445.5|4399.5|4398|1125494
1639645200000|2021-12-16 09:00:00|4426|4425.5|4411.5|4411|4432|4431|4396|4395|468798
1639648800000|2021-12-16 10:00:00|4412|4411.5|4426|4425.5|4428|4427.5|4399|4398|353827
1639652400000|2021-12-16 11:00:00|4425.5|4425|4435|4434|4435.5|4434.5|4413.5|4412.5|281702
1639656000000|2021-12-16 12:00:00|4434.5|4433.5|4418.5|4418|4434.5|4433.5|4412|4411.5|322523
1639659600000|2021-12-16 13:00:00|4419|4418.5|4421|4420.5|4430|4429.5|4413.5|4413|313620
1639663200000|2021-12-16 14:00:00|4421.5|4421|4439|4438|4443|4442|4407|4406|627964
1639666800000|2021-12-16 15:00:00|4438.5|4437.5|4473|4472.5|4474|4473.5|4434|4433|1168908
1639670400000|2021-12-16 16:00:00|4473.5|4473|4479|4477.5|4485|4484|4465|4464|720912
1639728000000|2021-12-17 08:00:00|4433.5|4432|4447.5|4447|4458|4456.5|4430.5|4425|332028
1639731600000|2021-12-17 09:00:00|4447|4446.5|4453.5|4452.5|4455.5|4454.5|4423|4422.5|369052
1639735200000|2021-12-17 10:00:00|4454|4453|4408.5|4408|4457|4456.5|4407|4406.5|1316177
1639738800000|2021-12-17 11:00:00|4408|4407.5|4428.5|4427.5|4433|4432.5|4407.5|4407|367063
1639742400000|2021-12-17 12:00:00|4429|4428|4408|4407.5|4430.5|4429.5|4405.5|4404.5|319461
1639746000000|2021-12-17 13:00:00|4408.5|4408|4412.5|4412|4416|4415.5|4403.5|4402.5|288693
1639749600000|2021-12-17 14:00:00|4412|4411.5|4397|4395.5|4415|4414.5|4380|4379.5|1076633
1639753200000|2021-12-17 15:00:00|4396.5|4396|4402|4401|4402.5|4401.5|4362|4361.5|701166
1639756800000|2021-12-17 16:00:00|4402.5|4401.5|4396.5|4395|4405|4404.5|4392|4391.5|380363
1639987200000|2021-12-20 08:00:00|4263.5|4260.5|4247|4246|4300|4299|4241|4240|1400191
1639990800000|2021-12-20 09:00:00|4246.5|4246.5|4273.5|4273|4274|4273|4236|4235.5|685191
1639994400000|2021-12-20 10:00:00|4273|4272.5|4302|4301|4307|4306|4273|4272.5|495224
1639998000000|2021-12-20 11:00:00|4302.5|4301.5|4320.5|4320|4321|4320|4294|4293.5|298808
1640001600000|2021-12-20 12:00:00|4321|4320.5|4309|4308|4322|4321|4302.5|4302|280757
1640005200000|2021-12-20 13:00:00|4309.5|4308.5|4314.5|4314|4318|4317|4305.5|4305|307346
1640008800000|2021-12-20 14:00:00|4315|4314.5|4301|4300.5|4323|4322.5|4288.5|4287.5|628095
1640012400000|2021-12-20 15:00:00|4300.5|4300|4319|4318.5|4344.5|4343.5|4300|4298.5|634249
1640016000000|2021-12-20 16:00:00|4318.5|4318|4328.5|4327.5|4330|4328.5|4315|4314|473945
1640073600000|2021-12-21 08:00:00|4371|4370.5|4393|4392.5|4398|4396.5|4353|4350|582696
1640077200000|2021-12-21 09:00:00|4392.5|4392|4368.5|4367.5|4392.5|4392|4364.5|4364|400581
1640080800000|2021-12-21 10:00:00|4369|4368|4382.5|4381.5|4391|4390.5|4367.5|4366.5|252981
1640084400000|2021-12-21 11:00:00|4383|4382|4389|4388.5|4398|4397.5|4378.5|4378|260728
1640088000000|2021-12-21 12:00:00|4389.5|4389|4394.5|4394|4399.5|4399|4388|4387.5|227930
1640091600000|2021-12-21 13:00:00|4394|4393.5|4404.5|4404|4408|4407.5|4391|4390|262292
1640095200000|2021-12-21 14:00:00|4405|4404.5|4412|4411.5|4419.5|4419|4395.5|4395|577081
1640098800000|2021-12-21 15:00:00|4412.5|4412|4439.5|4439|4440|4439.5|4412.5|4412|642158
1640102400000|2021-12-21 16:00:00|4439|4438.5|4439.5|4438.5|4449.5|4448.5|4437|4436|567480
1640160000000|2021-12-22 08:00:00|4465|4464|4434|4433|4476|4473|4418.5|4418|546343
1640163600000|2021-12-22 09:00:00|4433.5|4432.5|4443.5|4443|4460.5|4459.5|4430|4429.5|291622
1640167200000|2021-12-22 10:00:00|4444|4443.5|4462|4461|4465|4464.5|4435.5|4435|366434
1640170800000|2021-12-22 11:00:00|4461.5|4461.5|4453|4452.5|4464|4463.5|4445.5|4445|336286
1640174400000|2021-12-22 12:00:00|4452.5|4452|4431|4430.5|4452.5|4452|4429|4428.5|182150
1640178000000|2021-12-22 13:00:00|4430.5|4430|4422.5|4422|4434.5|4434|4412|4411.5|259727
1640181600000|2021-12-22 14:00:00|4423|4422.5|4423|4422|4444.5|4443.5|4415.5|4414.5|455070
1640185200000|2021-12-22 15:00:00|4423.5|4422.5|4455|4454.5|4461|4460.5|4422.5|4422|588855
1640188800000|2021-12-22 16:00:00|4455.5|4455|4464.5|4463.5|4465|4463.5|4452|4451.5|338697
1640246400000|2021-12-23 08:00:00|4478|4476|4494.5|4493.5|4494.5|4493.5|4470.5|4469.5|556928
1640250000000|2021-12-23 09:00:00|4494|4494|4501.5|4500.5|4512.5|4512|4494|4493.5|672626
1640253600000|2021-12-23 10:00:00|4502|4501|4494.5|4494|4508.5|4507.5|4493|4492|344195
1640257200000|2021-12-23 11:00:00|4495|4494.5|4505|4504.5|4514|4513.5|4493|4492.5|184791
1640260800000|2021-12-23 12:00:00|4504.5|4504|4506|4505.5|4508|4507.5|4500.5|4499.5|196904
1640264400000|2021-12-23 13:00:00|4505.5|4505|4499.5|4499|4508|4507.5|4498|4497.5|220125
1640268000000|2021-12-23 14:00:00|4500|4499.5|4528.5|4527.5|4540|4539|4498.5|4498|573311
1640271600000|2021-12-23 15:00:00|4529|4527|4525|4524.5|4534.5|4534|4515|4514.5|498929
1640275200000|2021-12-23 16:00:00|4525.5|4524|4523|4522|4528|4527.5|4517.5|4517|307625
1640332800000|2021-12-24 08:00:00|4493|4478|4518|4517|4520|4519|4492.5|4477|165672
1640336400000|2021-12-24 09:00:00|4517.5|4517.5|4515.5|4514.5|4526.5|4525.5|4514|4513.5|122504
1640340000000|2021-12-24 10:00:00|4515|4514|4514|4513.5|4519|4518.5|4512.5|4512|55892
1640343600000|2021-12-24 11:00:00|4512.5|4512|4502|4501|4515|4514.5|4501.5|4501|81191
1640347200000|2021-12-24 12:00:00|4502.5|4501.5|4495.5|4495|4504.5|4503.5|4489.5|4489|170722
1640592000000|2021-12-27 08:00:00|4465|4460|4464|4463.5|4475|4474.5|4453|4452.5|311154
1640595600000|2021-12-27 09:00:00|4464.5|4463|4472|4471|4476|4475.5|4449|4448|331034
1640599200000|2021-12-27 10:00:00|4471.5|4471.5|4470.5|4469.5|4477.5|4477|4466.5|4465.5|217864
1640602800000|2021-12-27 11:00:00|4470|4470|4456.5|4456|4472|4471|4454|4453.5|139349
1640606400000|2021-12-27 12:00:00|4457|4456.5|4455|4454.5|4463|4462.5|4454.5|4454|82683
1640610000000|2021-12-27 13:00:00|4454.5|4454|4460|4459.5|4465.5|4465|4454|4453.5|179494
1640613600000|2021-12-27 14:00:00|4459.5|4459|4474.5|4474|4486.5|4486|4453|4452|498345
1640617200000|2021-12-27 15:00:00|4475|4474.5|4501.5|4501|4502.5|4501.5|4473.5|4473|477054
1640620800000|2021-12-27 16:00:00|4502|4501.5|4502|4500.5|4502|4501.5|4489|4488.5|278070
1640678400000|2021-12-28 08:00:00|4497.5|4496|4516|4514.5|4519|4518.5|4490.5|4489|276646
1640682000000|2021-12-28 09:00:00|4515.5|4514|4521|4520.5|4527|4526|4510|4509.5|236808
1640685600000|2021-12-28 10:00:00|4521.5|4521|4520.5|4520|4521.5|4521|4520.5|4520|609
1640689200000|2021-12-28 11:00:00|4525|4524.5|4526.5|4525.5|4532.5|4532|4521.5|4521|164079
1640692800000|2021-12-28 12:00:00|4526|4526|4534|4533.5|4534.5|4534|4523.5|4523|97946
1640696400000|2021-12-28 13:00:00|4534.5|4534|4525|4524.5|4536|4535.5|4524|4523|118986
1640700000000|2021-12-28 14:00:00|4525.5|4525|4533.5|4532.5|4536|4535.5|4515.5|4515|347565
1640703600000|2021-12-28 15:00:00|4533|4532|4521.5|4521|4538|4537.5|4521|4520.5|267139
1640707200000|2021-12-28 16:00:00|4521|4520.5|4531|4530|4532|4531|4517.5|4517|334482
1640764800000|2021-12-29 08:00:00|4525.5|4522|4539.5|4538.5|4556|4554.5|4524|4522|493586
1640768400000|2021-12-29 09:00:00|4540|4539|4521|4520.5|4540.5|4539.5|4519.5|4519|288810
1640772000000|2021-12-29 10:00:00|4521.5|4520|4501|4500.5|4522.5|4521.5|4497.5|4497|269385
1640775600000|2021-12-29 11:00:00|4500.5|4500|4487.5|4487|4502.5|4501.5|4476.5|4475.5|268204
1640779200000|2021-12-29 12:00:00|4488|4486.5|4472.5|4472|4489|4488.5|4469|4468.5|187277
1640782800000|2021-12-29 13:00:00|4473|4472.5|4468.5|4468|4479|4478.5|4467|4466|222053
1640786400000|2021-12-29 14:00:00|4468|4467.5|4469|4468|4481.5|4480.5|4467|4466.5|359534
1640790000000|2021-12-29 15:00:00|4469.5|4468.5|4497.5|4496.5|4502.5|4502|4466.5|4466|336700
1640793600000|2021-12-29 16:00:00|4497|4496|4472.5|4471.5|4498.5|4498|4470.5|4469|374956
1640851200000|2021-12-30 08:00:00|4489|4487|4477|4476|4489.5|4487.5|4466.5|4466|322115
1640854800000|2021-12-30 09:00:00|4476.5|4475|4493.5|4493|4499.5|4499|4475|4474.5|322516
1640858400000|2021-12-30 10:00:00|4494|4493.5|4488.5|4488|4495|4494.5|4481|4480.5|175283
1640862000000|2021-12-30 11:00:00|4488|4487.5|4498.5|4498|4501|4500.5|4485.5|4485|169285
1640865600000|2021-12-30 12:00:00|4499|4498.5|4498|4497.5|4506|4505.5|4495.5|4495|195774
1640869200000|2021-12-30 13:00:00|4498.5|4497|4496.5|4496|4499|4498.5|4490.5|4489.5|140310
1640872800000|2021-12-30 14:00:00|4496|4495.5|4488|4487|4503|4502.5|4485.5|4485|248927
1640876400000|2021-12-30 15:00:00|4488.5|4487.5|4494.5|4493.5|4496|4495.5|4480|4479.5|390609
1640880000000|2021-12-30 16:00:00|4494|4493|4488.5|4488|4502|4501|4487|4486.5|343048
1640937600000|2021-12-31 08:00:00|4473|4472|4467.5|4467|4485|4484|4459.5|4458.5|245537
1640941200000|2021-12-31 09:00:00|4467|4466.5|4476|4475.5|4476.5|4476|4467|4466.5|146812
1640944800000|2021-12-31 10:00:00|4476.5|4476|4478.5|4477.5|4479|4478.5|4471|4470|166406
1640948400000|2021-12-31 11:00:00|4478.5|4477|4475|4474|4479.5|4478.5|4470|4469|18954
1640952000000|2021-12-31 12:00:00|4470.5|4470|4480.5|4479.5|4480.5|4479.5|4464.5|4464|215029
1641196800000|2022-01-03 08:00:00|4437.5|4436|4471|4470|4476|4475.5|4433|4431.5|533431
1641200400000|2022-01-03 09:00:00|4471.5|4470.5|4485.5|4485|4490|4489.5|4470.5|4470|340051
1641204000000|2022-01-03 10:00:00|4486|4485.5|4496|4495.5|4496|4495.5|4484.5|4484|319771
1641207600000|2022-01-03 11:00:00|4496.5|4496|4493|4492.5|4504|4503.5|4486.5|4486|330023
1641211200000|2022-01-03 12:00:00|4492.5|4492|4491|4490.5|4494.5|4494|4484|4483.5|126713
1641214800000|2022-01-03 13:00:00|4491.5|4491|4482|4481.5|4491.5|4491|4477|4476.5|216558
1641218400000|2022-01-03 14:00:00|4481.5|4481|4515|4514.5|4516|4515|4469.5|4469|544212
1641222000000|2022-01-03 15:00:00|4515.5|4515|4518.5|4517.5|4537.5|4536.5|4513.5|4513|634398
1641225600000|2022-01-03 16:00:00|4518|4517|4509|4508|4519|4518.5|4505|4504.5|379789
1641283200000|2022-01-04 08:00:00|4525|4523|4527.5|4527|4554|4553|4522|4520.5|494255
1641286800000|2022-01-04 09:00:00|4527|4526.5|4510.5|4510|4545|4544|4509|4508|301238
1641290400000|2022-01-04 10:00:00|4511|4510.5|4515|4514.5|4519|4518|4505.5|4505|341736
1641294000000|2022-01-04 11:00:00|4514.5|4514|4503.5|4503|4516|4515|4500|4499.5|232838
1641297600000|2022-01-04 12:00:00|4504|4503.5|4519.5|4519|4528.5|4528|4503.5|4503|404569
1641301200000|2022-01-04 13:00:00|4520|4519.5|4522|4521|4528.5|4527.5|4514.5|4513.5|331414
1641304800000|2022-01-04 14:00:00|4521.5|4520.5|4547.5|4547|4557.5|4556.5|4512|4511|703997
1641308400000|2022-01-04 15:00:00|4548|4547.5|4548.5|4547.5|4558|4557.5|4533.5|4533|606156
1641312000000|2022-01-04 16:00:00|4549|4548|4538.5|4537|4549.5|4548.5|4532.5|4532|292846
1641369600000|2022-01-05 08:00:00|4557|4556|4592.5|4591.5|4594|4593|4546|4545|597047
1641373200000|2022-01-05 09:00:00|4593|4592|4596.5|4595.5|4600|4599.5|4576.5|4576|414787
1641376800000|2022-01-05 10:00:00|4597|4596|4603|4602.5|4629.5|4628.5|4595.5|4595|648961
1641380400000|2022-01-05 11:00:00|4602.5|4602|4600|4599.5|4603|4602.5|4591.5|4591|224211
1641384000000|2022-01-05 12:00:00|4599.5|4599|4598|4597.5|4608|4607|4596|4595.5|162079
1641387600000|2022-01-05 13:00:00|4598.5|4598|4609.5|4608.5|4613|4612.5|4593.5|4592.5|235282
1641391200000|2022-01-05 14:00:00|4610|4609|4613|4612|4619|4618|4594.5|4594|490768
1641394800000|2022-01-05 15:00:00|4612.5|4611.5|4599.5|4598.5|4627|4626.5|4594.5|4594|695109
1641398400000|2022-01-05 16:00:00|4600|4599|4600|4599|4602.5|4601.5|4593|4592|222490
1641456000000|2022-01-06 08:00:00|4539.5|4533.5|4578.5|4577.5|4580|4579|4535.5|4526|683173
1641459600000|2022-01-06 09:00:00|4579|4578|4574|4573|4594.5|4593.5|4568.5|4567.5|310794
1641463200000|2022-01-06 10:00:00|4574.5|4573.5|4604|4603.5|4610|4609.5|4574.5|4573|412662
1641466800000|2022-01-06 11:00:00|4605.5|4604|4594.5|4593|4609|4608|4588|4587|229680
1641470400000|2022-01-06 12:00:00|4594|4593.5|4614.5|4614|4614.5|4614|4593.5|4593|224733
1641474000000|2022-01-06 13:00:00|4614|4613.5|4626|4625.5|4627|4626.5|4605.5|4605|343134
1641477600000|2022-01-06 14:00:00|4626.5|4626|4608|4606|4643|4642.5|4604.5|4603.5|532706
1641481200000|2022-01-06 15:00:00|4607.5|4606.5|4603|4602|4618.5|4617.5|4584|4583|495556
1641484800000|2022-01-06 16:00:00|4602.5|4601.5|4596.5|4595|4610|4609|4592|4591|232298
1641542400000|2022-01-07 08:00:00|4626|4610|4639|4638|4642.5|4642|4614.5|4610|558302
1641546000000|2022-01-07 09:00:00|4639.5|4638.5|4645.5|4644.5|4660.5|4659.5|4632|4631|368255
1641549600000|2022-01-07 10:00:00|4645|4644|4655.5|4654.5|4659|4658.5|4638|4637|434585
1641553200000|2022-01-07 11:00:00|4656|4654|4654.5|4653.5|4671|4670.5|4646|4645.5|333787
1641556800000|2022-01-07 12:00:00|4654|4654|4649.5|4649|4662|4661|4644.5|4643.5|302591
1641560400000|2022-01-07 13:00:00|4650|4649.5|4639.5|4638.5|4659|4657.5|4634.5|4634|263587
1641564000000|2022-01-07 14:00:00|4640|4639|4627.5|4626.5|4650|4649.5|4609|4607.5|504884
1641567600000|2022-01-07 15:00:00|4628|4627|4639|4638|4644|4643|4615|4614|487849
1641571200000|2022-01-07 16:00:00|4638.5|4637.5|4653.5|4653|4656|4655|4632|4631|304899
1641801600000|2022-01-10 08:00:00|4656|4655|4691.5|4690.5|4700|4699.5|4641|4640|608606
1641805200000|2022-01-10 09:00:00|4691|4690|4678|4677.5|4705|4704|4674|4673.5|591517
1641808800000|2022-01-10 10:00:00|4678.5|4677|4689.5|4688.5|4696|4695|4671.5|4671|433702
1641812400000|2022-01-10 11:00:00|4690|4689|4689.5|4688.5|4692.5|4691.5|4676.5|4675.5|225836
1641816000000|2022-01-10 12:00:00|4690|4689|4690|4689.5|4696|4695.5|4684|4683|187626
1641819600000|2022-01-10 13:00:00|4690.5|4689|4706.5|4706|4709|4708.5|4685|4684.5|296032
1641823200000|2022-01-10 14:00:00|4706|4705.5|4681.5|4680|4709|4708.5|4674|4673|607484
1641826800000|2022-01-10 15:00:00|4681|4679.5|4673.5|4673|4684.5|4683.5|4664.5|4664|525640
1641830400000|2022-01-10 16:00:00|4673|4672.5|4679|4678|4683|4682.5|4670|4669|271294
1641888000000|2022-01-11 08:00:00|4684|4682.5|4722.5|4722|4725|4724|4650|4648|697022
1641891600000|2022-01-11 09:00:00|4723|4722.5|4719|4718|4739|4737.5|4713|4712|425183
1641895200000|2022-01-11 10:00:00|4719.5|4718.5|4747.5|4747|4750|4749.5|4715.5|4715|329810
1641898800000|2022-01-11 11:00:00|4748|4746.5|4749|4748.5|4754|4753.5|4740.5|4740|287967
1641902400000|2022-01-11 12:00:00|4748.5|4748|4748.5|4748|4764.5|4764|4746.5|4746|299700
1641906000000|2022-01-11 13:00:00|4748|4747.5|4728.5|4728|4750|4749.5|4724|4723|246796
1641909600000|2022-01-11 14:00:00|4729|4728.5|4730.5|4729.5|4744|4743.5|4721.5|4721|490874
1641913200000|2022-01-11 15:00:00|4731|4730|4747|4746|4751|4750.5|4730|4729.5|672467
1641916800000|2022-01-11 16:00:00|4746.5|4745.5|4752|4751|4754|4753.5|4743|4742.5|371022
1641974400000|2022-01-12 08:00:00|4807.5|4804.5|4855.5|4854.5|4870|4869|4802.5|4801|1387473
1641978000000|2022-01-12 09:00:00|4855|4855|4860.5|4860|4882|4881.5|4852.5|4852|885477
1641981600000|2022-01-12 10:00:00|4861|4860.5|4872|4871.5|4879|4878|4852|4851.5|546834
1641985200000|2022-01-12 11:00:00|4872.5|4872|4872.5|4872|4879|4878.5|4869.5|4867|376750
1641988800000|2022-01-12 12:00:00|4873|4872.5|4862.5|4861.5|4873|4872.5|4859|4858.5|209111
1641992400000|2022-01-12 13:00:00|4863|4862|4885.5|4885|4885.5|4885|4859.5|4859|512766
1641996000000|2022-01-12 14:00:00|4885|4884.5|4896|4895.5|4900|4899.5|4878|4877.5|933710
1641999600000|2022-01-12 15:00:00|4896.5|4896|4900|4899.5|4908|4907|4890.5|4889.5|882697
1642003200000|2022-01-12 16:00:00|4899.5|4899|4910|4909|4910|4909.5|4897.5|4897|594668
1642060800000|2022-01-13 08:00:00|4890|4882.5|4839|4838.5|4906|4904|4835.5|4835|837093
1642064400000|2022-01-13 09:00:00|4839.5|4839|4859|4858|4866.5|4865.5|4832.5|4832|706516
1642068000000|2022-01-13 10:00:00|4858.5|4857.5|4846.5|4845.5|4864.5|4863.5|4845.5|4845|289183
1642071600000|2022-01-13 11:00:00|4847|4846|4858|4857|4863|4862.5|4844.5|4844|291018
1642075200000|2022-01-13 12:00:00|4857.5|4856.5|4857|4856|4867.5|4867|4848|4847|244488
1642078800000|2022-01-13 13:00:00|4857.5|4856.5|4863|4862.5|4863|4862.5|4845|4844.5|249343
1642082400000|2022-01-13 14:00:00|4864|4863|4875|4874.5|4876.5|4876|4851|4850|567816
1642086000000|2022-01-13 15:00:00|4875.5|4874|4876.5|4876|4885|4884.5|4863.5|4862.5|615874
1642089600000|2022-01-13 16:00:00|4877|4875.5|4890|4889|4894.5|4894|4875.5|4874.5|455480
1642147200000|2022-01-14 08:00:00|4885|4883.5|4911|4910|4934|4933.5|4868|4866.5|707365
1642150800000|2022-01-14 09:00:00|4910.5|4910.5|4920|4919.5|4931.5|4931|4908.5|4908|336867
1642154400000|2022-01-14 10:00:00|4919.5|4919|4938|4937.5|4941|4940.5|4917.5|4916.5|409613
1642158000000|2022-01-14 11:00:00|4937.5|4937|4940.5|4940|4950|4949.5|4932.5|4932|390644
1642161600000|2022-01-14 12:00:00|4940|4939.5|4927.5|4927|4949.5|4949|4927.5|4927|399564
1642165200000|2022-01-14 13:00:00|4928|4927.5|4907|4906.5|4929.5|4929|4902|4901.5|364818
1642168800000|2022-01-14 14:00:00|4907.5|4907|4962.5|4961.5|4964|4963.5|4904|4903.5|800897
1642172400000|2022-01-14 15:00:00|4962|4962|4955|4954.5|4973|4972.5|4952.5|4952|647755
1642176000000|2022-01-14 16:00:00|4955.5|4955|4957|4956.5|4961.5|4961|4950.5|4950|301079
1642406400000|2022-01-17 08:00:00|4966.5|4961.5|4987.5|4986.5|4995|4994.5|4964|4961.5|546340
1642410000000|2022-01-17 09:00:00|4987|4987|4963|4962.5|4988|4987.5|4950|4949.5|333164
1642413600000|2022-01-17 10:00:00|4962.5|4962|4946.5|4945.5|4969.5|4969|4942.5|4941.5|363086
1642417200000|2022-01-17 11:00:00|4946|4945|4979|4978.5|4979|4978.5|4946|4945|192680
1642420800000|2022-01-17 12:00:00|4979.5|4978|4977.5|4977|4984|4983.5|4972|4971|150322
1642424400000|2022-01-17 13:00:00|4977|4976.5|4963.5|4963|4980|4979.5|4962.5|4962|123356
1642428000000|2022-01-17 14:00:00|4964|4963.5|4968|4967|4975.5|4975|4962.5|4962|208471
1642431600000|2022-01-17 15:00:00|4967.5|4967.5|4973.5|4973|4974.5|4974|4952.5|4951.5|251832
1642435200000|2022-01-17 16:00:00|4973|4972.5|4987|4986|4987.5|4987|4969|4968.5|240358
1642492800000|2022-01-18 08:00:00|4989.5|4988|5012|5011|5022|5021|4985|4984|1188199
1642496400000|2022-01-18 09:00:00|5013|5012|4997|4996.5|5014|5012|4964.5|4964|608170
1642500000000|2022-01-18 10:00:00|4996.5|4996|5019|5018|5026|5025|4979|4978|586545
1642503600000|2022-01-18 11:00:00|5020|5019|5023|5022|5028|5027|5010|5009|314400
1642507200000|2022-01-18 12:00:00|5024|5023|5049|5048|5057|5055|5023|5023|381296
1642510800000|2022-01-18 13:00:00|5050|5049|5072|5071|5074|5073|5049|5048|436319
1642514400000|2022-01-18 14:00:00|5071|5070|5077|5076|5080|5079|5038|5036|776106
1642518000000|2022-01-18 15:00:00|5076|5075|5052|5051|5083|5082|5046|5045|853710
1642521600000|2022-01-18 16:00:00|5051|5050|5065|5064|5079|5078|5049|5048|365994
1642579200000|2022-01-19 08:00:00|5055|5052|5073|5072|5082|5080|5034|5032|724413
1642582800000|2022-01-19 09:00:00|5074|5073|5095|5094|5100|5099|5064|5063|536441
1642586400000|2022-01-19 10:00:00|5094|5093|5098|5097|5114|5113|5091|5090|671669
1642590000000|2022-01-19 11:00:00|5099|5098|5108|5107|5119|5118|5094|5093|284901
1642593600000|2022-01-19 12:00:00|5107|5106|5101|5100|5109|5108|5092|5091|261976
1642597200000|2022-01-19 13:00:00|5100|5099|5116|5115|5118|5117|5091|5090|462915
1642600800000|2022-01-19 14:00:00|5115|5114|5100|5099|5139|5138|5090|5089|897757
1642604400000|2022-01-19 15:00:00|5101|5100|5093|5092|5103|5102|5062|5061|859061
1642608000000|2022-01-19 16:00:00|5092|5091|5109|5108|5118|5117|5092|5091|501019
1642665600000|2022-01-20 08:00:00|5136|5135|5068|5066|5148|5146|5063|5062|701422
1642669200000|2022-01-20 09:00:00|5067|5067|5027|5026|5070|5069|5021|5020|546655
1642672800000|2022-01-20 10:00:00|5028|5027|5060|5059|5071|5070|5028|5027|240279
1642676400000|2022-01-20 11:00:00|5061|5060|5038|5036|5069|5068|5036|5035|261659
1642680000000|2022-01-20 12:00:00|5037|5037|5026|5025|5043|5042|5024|5023|229123
1642683600000|2022-01-20 13:00:00|5025|5024|5011|5010|5027|5026|5002|5001|357983
1642687200000|2022-01-20 14:00:00|5012|5011|5042|5041|5045|5043|5010|5009|553734
1642690800000|2022-01-20 15:00:00|5043|5043|5067|5066|5076|5075|5030|5028|532974
1642694400000|2022-01-20 16:00:00|5066|5065|5080|5078|5081|5080|5062|5061|462536
1642752000000|2022-01-21 08:00:00|5013|5009|4963.5|4962.5|5048|5047|4960.5|4959|1115379
1642755600000|2022-01-21 09:00:00|4963|4962|5003|5002|5017|5016|4953|4952.5|470530
1642759200000|2022-01-21 10:00:00|5002|5001|5016|5015|5018|5017|4986.5|4985|1051643
1642762800000|2022-01-21 11:00:00|5015|5014|4999|4998.5|5019|5018|4990.5|4990|318944
1642766400000|2022-01-21 12:00:00|4999.5|4999|4984.5|4983.5|5010|5009|4980|4979.5|250214
1642770000000|2022-01-21 13:00:00|4985|4984|4955.5|4954.5|4995|4994.5|4954.5|4954|573738
1642773600000|2022-01-21 14:00:00|4956|4955|4949.5|4948.5|4968.5|4967.5|4928.5|4927.5|1703410
1642777200000|2022-01-21 15:00:00|4950|4949|4951.5|4951|4960|4959.5|4918|4917|951715
1642780800000|2022-01-21 16:00:00|4952|4951.5|4971|4970|4973.5|4973|4949|4948.5|488789
1643011200000|2022-01-24 08:00:00|4963|4962.5|4966|4965|4998|4997.5|4930|4918.5|734754
1643014800000|2022-01-24 09:00:00|4966.5|4965.5|4984|4983|4986.5|4986|4942.5|4942|630609
1643018400000|2022-01-24 10:00:00|4983.5|4982.5|4944.5|4943.5|4985|4984.5|4932|4931|622818
1643022000000|2022-01-24 11:00:00|4944|4943|4932|4931|4966.5|4965.5|4929.5|4928.5|456777
1643025600000|2022-01-24 12:00:00|4931.5|4931.5|4890|4889.5|4934.5|4933.5|4886|4885.5|527603
1643029200000|2022-01-24 13:00:00|4890.5|4890|4856.5|4856|4894|4893|4856.5|4855.5|733047
1643032800000|2022-01-24 14:00:00|4856|4855.5|4818.5|4817.5|4861|4859.5|4806|4805.5|1273558
1643036400000|2022-01-24 15:00:00|4818|4818|4806|4805|4824.5|4823.5|4765.5|4765|589674
1643040000000|2022-01-24 16:00:00|4805.5|4804.5|4810|4808|4819.5|4818.5|4784|4783.5|577254
1643097600000|2022-01-25 08:00:00|4854.5|4852.5|4826.5|4825.5|4860|4854.5|4799.5|4798.5|993778
1643101200000|2022-01-25 09:00:00|4826|4826|4869.5|4868.5|4875.5|4874.5|4807|4806|424924
1643104800000|2022-01-25 10:00:00|4869|4868|4874|4873|4890.5|4890|4856|4855|680723
1643108400000|2022-01-25 11:00:00|4873.5|4872.5|4907|4906|4916.5|4916|4871|4870.5|502295
1643112000000|2022-01-25 12:00:00|4906.5|4906.5|4893|4892.5|4908.5|4907.5|4879.5|4878.5|304580
1643115600000|2022-01-25 13:00:00|4893.5|4893|4884.5|4883.5|4895.5|4895|4876|4875.5|468785
1643119200000|2022-01-25 14:00:00|4885|4884|4822|4821|4888.5|4888|4817.5|4816|943660
1643122800000|2022-01-25 15:00:00|4821.5|4820.5|4892.5|4891.5|4902|4901.5|4798|4797|897877
1643126400000|2022-01-25 16:00:00|4892|4891|4911|4910|4920|4919|4885.5|4885|580375
1643184000000|2022-01-26 08:00:00|4989|4980.5|5020|5019|5041|5040|4971|4970|828976
1643187600000|2022-01-26 09:00:00|5019|5018|5033|5032|5033|5032|5008|5007|543303
1643191200000|2022-01-26 10:00:00|5032|5031|5049|5048|5050|5049|5025|5024|534769
1643194800000|2022-01-26 11:00:00|5050|5049|5086|5085|5088|5087|5047|5046|580016
1643198400000|2022-01-26 12:00:00|5087|5086|5106|5105|5117|5115|5079|5077|862177
1643202000000|2022-01-26 13:00:00|5107|5104|5119|5118|5123|5122|5102|5101|747491
1643205600000|2022-01-26 14:00:00|5118|5117|5132|5131|5137|5135|5092|5091|1122974
1643209200000|2022-01-26 15:00:00|5133|5130|5116|5114|5133|5131|5097|5095|914707
1643212800000|2022-01-26 16:00:00|5115|5115|5109|5107|5129|5128|5107|5105|444535
1643270400000|2022-01-27 08:00:00|5020|5017|5120|5119|5127|5126|5014|5011|821453
1643274000000|2022-01-27 09:00:00|5121|5120|5147|5146|5150|5149|5109|5107|608146
1643277600000|2022-01-27 10:00:00|5148|5147|5160|5159|5189|5188|5146|5145|862657
1643281200000|2022-01-27 11:00:00|5161|5160|5185|5184|5188|5187|5156|5155|374535
1643284800000|2022-01-27 12:00:00|5186|5185|5201|5200|5204|5203|5182|5181|667611
1643288400000|2022-01-27 13:00:00|5202|5201|5220|5219|5228|5227|5193|5192|450161
1643292000000|2022-01-27 14:00:00|5219|5218|5231|5230|5250|5249|5215|5214|676395
1643295600000|2022-01-27 15:00:00|5232|5231|5223|5222|5239|5238|5183|5182|642311
1643299200000|2022-01-27 16:00:00|5224|5223|5184|5182|5229|5228|5177|5176|460504
1643356800000|2022-01-28 08:00:00|5190|5186|5097|5095|5198|5196|5096|5094|734906
1643360400000|2022-01-28 09:00:00|5098|5096|5083|5082|5117|5116|5078|5077|362124
1643364000000|2022-01-28 10:00:00|5084|5083|5077|5076|5095|5094|5061|5060|337092
1643367600000|2022-01-28 11:00:00|5076|5075|5077|5076|5085|5084|5063|5061|355079
1643371200000|2022-01-28 12:00:00|5078|5077|5059|5058|5082|5081|5049|5048|314163
1643374800000|2022-01-28 13:00:00|5060|5059|5085|5084|5098|5097|5056|5055|397953
1643378400000|2022-01-28 14:00:00|5086|5083|5124|5123|5129|5128|5080|5079|692823
1643382000000|2022-01-28 15:00:00|5123|5122|5081|5079|5124|5123|5061|5060|552941
1643385600000|2022-01-28 16:00:00|5080|5080|5119|5117|5119|5117|5069|5068|436407
1643616000000|2022-01-31 08:00:00|5162|5155|5143|5142|5166|5163|5106|5105|603388
1643619600000|2022-01-31 09:00:00|5142|5141|5103|5102|5154|5153|5088|5087|336087
1643623200000|2022-01-31 10:00:00|5104|5101|5058|5057|5104|5101|5058|5057|411896
1643626800000|2022-01-31 11:00:00|5059|5058|5037|5035|5072|5071|5030|5029|414840
1643630400000|2022-01-31 12:00:00|5038|5036|5055|5054|5056|5055|5027|5026|250911
1643634000000|2022-01-31 13:00:00|5056|5055|5056|5055|5071|5070|5053|5052|300180
1643637600000|2022-01-31 14:00:00|5057|5056|5033|5032|5057|5056|5013|5012|511873
1643641200000|2022-01-31 15:00:00|5034|5033|5036|5035|5069|5061|5021|5020|772685
1643644800000|2022-01-31 16:00:00|5035|5034|5007|5005|5040|5039|5006|5004|422032
1643702400000|2022-02-01 08:00:00|5057|5051|5086|5085|5088|5087|5037|5035|709603
1643706000000|2022-02-01 09:00:00|5085|5084|5038|5037|5094|5092|5036|5035|402961
1643709600000|2022-02-01 10:00:00|5039|5036|5054|5053|5066|5065|5038|5036|298641
1643713200000|2022-02-01 11:00:00|5055|5052|5063|5062|5077|5076|5053|5051|220043
1643716800000|2022-02-01 12:00:00|5064|5061|5067|5066|5067|5066|5033|5032|285128
1643720400000|2022-02-01 13:00:00|5068|5067|5065|5064|5080|5078|5058|5057|175113
1643724000000|2022-02-01 14:00:00|5066|5065|5090|5089|5096|5095|5050|5048|554740
1643727600000|2022-02-01 15:00:00|5089|5088|5100|5098|5119|5117|5083|5082|557367
1643731200000|2022-02-01 16:00:00|5101|5099|5115|5113|5136|5135|5101|5098|289770
1643788800000|2022-02-02 08:00:00|5125|5120|5094|5093|5136|5135|5080|5079|506106
1643792400000|2022-02-02 09:00:00|5093|5092|5092|5091|5109|5108|5083|5082|259842
1643796000000|2022-02-02 10:00:00|5093|5090|5077|5076|5096|5095|5073|5072|284310
1643799600000|2022-02-02 11:00:00|5078|5077|5078|5077|5081|5080|5056|5055|234556
1643803200000|2022-02-02 12:00:00|5079|5078|5081|5080|5082|5080|5064|5063|334488
1643806800000|2022-02-02 13:00:00|5080|5079|5082|5081|5093|5092|5076|5075|337943
1643810400000|2022-02-02 14:00:00|5083|5082|5040|5038|5083|5082|5036|5035|661959
1643814000000|2022-02-02 15:00:00|5041|5039|5043|5042|5056|5055|5027|5026|776348
1643817600000|2022-02-02 16:00:00|5044|5041|5028|5027|5044|5043|5022|5021|305410
1643875200000|2022-02-03 08:00:00|5038|5035|5048|5047|5072|5070|4997|4995|578637
1643878800000|2022-02-03 09:00:00|5049|5048|5015|5014|5057|5056|5009|5008|356472
1643882400000|2022-02-03 10:00:00|5014|5013|5008|5007|5022|5021|5005|5004|250860
1643886000000|2022-02-03 11:00:00|5007|5006|5011|5010|5027|5026|5007|5005|278068
1643889600000|2022-02-03 12:00:00|5012|5009|5012|5011|5027|5026|5006|5005|247124
1643893200000|2022-02-03 13:00:00|5011|5010|4986|4985|5018|5017|4975.5|4975|447253
1643896800000|2022-02-03 14:00:00|4986.5|4985.5|4947|4945.5|4996.5|4996|4930.5|4930|1111308
1643900400000|2022-02-03 15:00:00|4948|4946|4965.5|4965|4986.5|4985.5|4938.5|4937.5|725603
1643904000000|2022-02-03 16:00:00|4966|4965.5|4972|4971|4980|4979.5|4962.5|4962|415234
1643961600000|2022-02-04 08:00:00|5020|5011|5063|5062|5068|5067|5011|5008|729382
1643965200000|2022-02-04 09:00:00|5062|5061|5071|5070|5075|5074|5054|5053|395047
1643968800000|2022-02-04 10:00:00|5072|5071|5075|5074|5093|5091|5071|5070|638941
1643972400000|2022-02-04 11:00:00|5074|5073|5019|5017|5075|5073|5019|5017|451536
1643976000000|2022-02-04 12:00:00|5018|5018|5053|5052|5060|5059|5018|5018|236985
1643979600000|2022-02-04 13:00:00|5052|5051|5077|5075|5083|5082|5039|5038|444042
1643983200000|2022-02-04 14:00:00|5076|5076|5090|5089|5107|5106|5053|5051|791482
1643986800000|2022-02-04 15:00:00|5091|5090|5076|5075|5115|5113|5059|5058|898935
1643990400000|2022-02-04 16:00:00|5077|5074|5079|5078|5085|5084|5062|5061|417383
1644220800000|2022-02-07 08:00:00|5107|5104|5098|5097|5107|5104|5068|5066|617095
1644224400000|2022-02-07 09:00:00|5097|5096|5074|5073|5112|5111|5058|5057|426354
1644228000000|2022-02-07 10:00:00|5075|5074|5077|5076|5083|5081|5049|5048|461272
1644231600000|2022-02-07 11:00:00|5076|5075|5080|5078|5088|5087|5060|5059|224986
1644235200000|2022-02-07 12:00:00|5081|5079|5096|5095|5104|5102|5080|5079|218031
1644238800000|2022-02-07 13:00:00|5095|5094|5098|5097|5105|5104|5084|5083|315722
1644242400000|2022-02-07 14:00:00|5097|5096|5095|5094|5103|5102|5074|5073|453659
1644246000000|2022-02-07 15:00:00|5096|5095|5127|5126|5129|5127|5093|5092|588246
1644249600000|2022-02-07 16:00:00|5128|5125|5125|5124|5130|5128|5119|5118|360641
1644307200000|2022-02-08 08:00:00|5144|5132|5175|5174|5199|5198|5142|5132|876167
1644310800000|2022-02-08 09:00:00|5176|5175|5210|5209|5227|5226|5175|5174|479733
1644314400000|2022-02-08 10:00:00|5209|5208|5230|5229|5237|5236|5204|5203|678485
1644318000000|2022-02-08 11:00:00|5229|5228|5212|5211|5231|5230|5204|5203|299586
1644321600000|2022-02-08 12:00:00|5211|5210|5207|5206|5211|5210|5192|5190|279145
1644325200000|2022-02-08 13:00:00|5208|5207|5195|5194|5218|5217|5191|5190|354864
1644328800000|2022-02-08 14:00:00|5194|5193|5137|5136|5210|5209|5129|5128|843019
1644332400000|2022-02-08 15:00:00|5136|5135|5140|5139|5167|5166|5123|5122|1076527
1644336000000|2022-02-08 16:00:00|5141|5140|5137|5135|5147|5146|5131|5130|425319
1644393600000|2022-02-09 08:00:00|5120|5107|5181|5180|5188|5187|5102|5100|624619
1644397200000|2022-02-09 09:00:00|5180|5179|5161|5160|5193|5192|5153|5152|257063
1644400800000|2022-02-09 10:00:00|5160|5159|5173|5171|5173|5172|5145|5144|326984
1644404400000|2022-02-09 11:00:00|5174|5172|5170|5169|5178|5176|5153|5152|239690
1644408000000|2022-02-09 12:00:00|5171|5170|5189|5188|5194|5193|5168|5167|269473
1644411600000|2022-02-09 13:00:00|5190|5189|5197|5196|5199|5198|5169|5168|355522
1644415200000|2022-02-09 14:00:00|5198|5197|5225|5223|5226|5225|5197|5196|579907
1644418800000|2022-02-09 15:00:00|5224|5224|5240|5239|5246|5245|5217|5216|627174
1644422400000|2022-02-09 16:00:00|5239|5238|5234|5232|5242|5241|5222|5221|350842
1644480000000|2022-02-10 08:00:00|5225|5210|5225|5224|5244|5243|5196|5194|884792
1644483600000|2022-02-10 09:00:00|5226|5223|5221|5220|5242|5240|5218|5216|308745
1644487200000|2022-02-10 10:00:00|5222|5221|5209|5207|5222|5221|5199|5198|366309
1644490800000|2022-02-10 11:00:00|5210|5208|5168|5166|5217|5216|5160|5159|318130
1644494400000|2022-02-10 12:00:00|5169|5167|5153|5152|5178|5176|5144|5142|286594
1644498000000|2022-02-10 13:00:00|5154|5151|5175|5174|5185|5183|5142|5140|490944
1644501600000|2022-02-10 14:00:00|5174|5173|5185|5183|5218|5217|5146|5145|597472
1644505200000|2022-02-10 15:00:00|5186|5184|5194|5193|5210|5209|5172|5171|494825
1644508800000|2022-02-10 16:00:00|5195|5192|5183|5182|5204|5203|5177|5175|181449
1644566400000|2022-02-11 08:00:00|5164|5161|5171|5170|5204|5202|5148|5145|628221
1644570000000|2022-02-11 09:00:00|5172|5171|5174|5172|5189|5188|5143|5142|328624
1644573600000|2022-02-11 10:00:00|5173|5171|5188|5187|5195|5194|5161|5160|344035
1644577200000|2022-02-11 11:00:00|5189|5188|5169|5168|5190|5189|5167|5165|134497
1644580800000|2022-02-11 12:00:00|5170|5169|5188|5187|5190|5189|5167|5165|150453
1644584400000|2022-02-11 13:00:00|5187|5186|5196|5194|5202|5201|5186|5184|252747
1644588000000|2022-02-11 14:00:00|5195|5195|5238|5237|5247|5246|5191|5190|575103
1644591600000|2022-02-11 15:00:00|5239|5238|5246|5245|5250|5249|5225|5223|573935
1644595200000|2022-02-11 16:00:00|5245|5244|5236|5234|5249|5248|5228|5227|302205
1644825600000|2022-02-14 08:00:00|5201|5200|5123|5122|5228|5226|5119|5118|1174266
1644829200000|2022-02-14 09:00:00|5122|5121|5128|5126|5179|5177|5119|5118|595855
1644832800000|2022-02-14 10:00:00|5127|5125|5161|5160|5182|5181|5121|5120|528141
1644836400000|2022-02-14 11:00:00|5162|5161|5167|5165|5182|5181|5156|5155|329960
1644840000000|2022-02-14 12:00:00|5168|5166|5204|5203|5227|5226|5153|5152|687456
1644843600000|2022-02-14 13:00:00|5203|5202|5182|5181|5217|5215|5171|5170|419122
1644847200000|2022-02-14 14:00:00|5183|5182|5141|5139|5186|5184|5126|5125|811541
1644850800000|2022-02-14 15:00:00|5140|5138|5106|5105|5153|5151|5098|5097|761164
1644854400000|2022-02-14 16:00:00|5107|5106|5113|5110|5125|5123|5100|5099|487972
1644912000000|2022-02-15 08:00:00|5126|5122|5143|5142|5192|5190|5124|5122|927719
1644915600000|2022-02-15 09:00:00|5142|5141|5142|5141|5157|5156|5119|5118|409547
1644919200000|2022-02-15 10:00:00|5143|5142|5125|5124|5146|5144|5110|5109|397201
1644922800000|2022-02-15 11:00:00|5126|5125|5116|5115|5149|5148|5116|5115|282954
1644926400000|2022-02-15 12:00:00|5117|5116|5091|5090|5122|5121|5075|5074|425081
1644930000000|2022-02-15 13:00:00|5092|5091|5082|5081|5093|5092|5068|5067|320287
1644933600000|2022-02-15 14:00:00|5081|5080|5030|5029|5093|5092|5027|5026|877108
1644937200000|2022-02-15 15:00:00|5029|5028|5074|5073|5080|5078|5012|5011|764601
1644940800000|2022-02-15 16:00:00|5073|5072|5074|5072|5088|5087|5067|5066|448942
1644998400000|2022-02-16 08:00:00|5090|5073|5123|5122|5139|5138|5055|5054|664712
1645002000000|2022-02-16 09:00:00|5124|5123|5108|5107|5140|5138|5096|5094|413133
1645005600000|2022-02-16 10:00:00|5107|5106|5102|5101|5128|5127|5094|5092|323864
1645009200000|2022-02-16 11:00:00|5101|5100|5102|5101|5105|5104|5089|5088|187929
1645012800000|2022-02-16 12:00:00|5103|5102|5092|5090|5107|5106|5081|5080|238494
1645016400000|2022-02-16 13:00:00|5091|5091|5101|5100|5121|5120|5086|5085|230360
1645020000000|2022-02-16 14:00:00|5102|5101|5149|5147|5163|5162|5062|5060|617268
1645023600000|2022-02-16 15:00:00|5150|5148|5145|5144|5164|5163|5137|5135|349265
1645027200000|2022-02-16 16:00:00|5146|5145|5147|5146|5153|5152|5141|5140|198558
1645084800000|2022-02-17 08:00:00|5097|5091|5085|5084|5146|5143|5062|5060|814112
1645088400000|2022-02-17 09:00:00|5084|5083|5099|5097|5108|5107|5079|5078|320648
1645092000000|2022-02-17 10:00:00|5098|5096|5081|5080|5102|5100|5080|5078|289404
1645095600000|2022-02-17 11:00:00|5080|5079|5091|5090|5099|5098|5074|5073|297168
1645099200000|2022-02-17 12:00:00|5092|5091|5086|5085|5095|5094|5074|5073|202289
1645102800000|2022-02-17 13:00:00|5087|5086|5074|5072|5108|5106|5072|5071|356705
1645106400000|2022-02-17 14:00:00|5073|5073|5050|5048|5089|5088|5046|5045|659590
1645110000000|2022-02-17 15:00:00|5049|5049|5045|5044|5056|5055|5023|5021|712752
1645113600000|2022-02-17 16:00:00|5044|5043|5060|5058|5068|5066|5042|5041|357647
1645171200000|2022-02-18 08:00:00|5070|5068|5074|5073|5116|5114|5059|5056|511512
1645174800000|2022-02-18 09:00:00|5073|5072|5069|5067|5084|5083|5041|5040|341669
1645178400000|2022-02-18 10:00:00|5070|5068|5045|5043|5080|5079|5038|5037|508570
1645182000000|2022-02-18 11:00:00|5044|5044|5056|5055|5069|5068|5029|5028|205591
1645185600000|2022-02-18 12:00:00|5057|5056|5080|5079|5086|5085|5054|5053|148494
1645189200000|2022-02-18 13:00:00|5081|5080|5058|5057|5082|5081|5019|5017|359938
1645192800000|2022-02-18 14:00:00|5059|5056|5063|5062|5068|5067|5023|5022|764992
1645196400000|2022-02-18 15:00:00|5064|5063|5057|5056|5079|5078|5052|5050|630429
1645200000000|2022-02-18 16:00:00|5056|5055|5080|5076|5080|5078|5038|5036|447588
1645430400000|2022-02-21 08:00:00|5053|5051|5085|5084|5092|5091|5030|5028|693211
1645434000000|2022-02-21 09:00:00|5086|5083|5053|5052|5086|5085|5048|5047|290038
1645437600000|2022-02-21 10:00:00|5052|5051|5030|5029|5053|5052|5022|5020|270695
1645441200000|2022-02-21 11:00:00|5031|5028|5017|5016|5035|5033|4999|4998|343268
1645444800000|2022-02-21 12:00:00|5016|5015|5011|5010|5017|5016|4980.5|4980|402522
1645448400000|2022-02-21 13:00:00|5012|5011|4995.5|4994|5014|5013|4974|4973|773797
1645452000000|2022-02-21 14:00:00|4995|4993.5|5016|5015|5029|5027|4985|4984.5|595488
1645455600000|2022-02-21 15:00:00|5015|5014|5002|5001|5036|5035|4993|4992.5|454728
1645459200000|2022-02-21 16:00:00|5001|5000|4993|4991.5|5016|5015|4989|4987.5|225004
1645516800000|2022-02-22 08:00:00|4929.5|4925.5|5034|5033|5046|5044|4925.5|4923.5|1350852
1645520400000|2022-02-22 09:00:00|5033|5032|5016|5014|5052|5051|5010|5008|583169
1645524000000|2022-02-22 10:00:00|5017|5015|5025|5024|5034|5033|5007|5006|475556
1645527600000|2022-02-22 11:00:00|5024|5023|5021|5019|5047|5046|5014|5013|323400
1645531200000|2022-02-22 12:00:00|5020|5018|5027|5026|5044|5043|5015|5014|244129
1645534800000|2022-02-22 13:00:00|5026|5025|5036|5035|5038|5037|5011|5010|279686
1645538400000|2022-02-22 14:00:00|5037|5034|5047|5045|5047|5046|5024|5023|564924
1645542000000|2022-02-22 15:00:00|5046|5044|4998.5|4997|5048|5046|4997|4996|656378
1645545600000|2022-02-22 16:00:00|4998|4997.5|4989.5|4987|5003|5002|4983|4982|427549
1645603200000|2022-02-23 08:00:00|4983.5|4981.5|5004|5003|5045|5044|4979|4977|654843
1645606800000|2022-02-23 09:00:00|5005|5004|4971.5|4970.5|5012|5011|4960|4959|450397
1645610400000|2022-02-23 10:00:00|4972|4971|4981|4980.5|4998|4997.5|4964.5|4963.5|320553
1645614000000|2022-02-23 11:00:00|4981.5|4980|4955.5|4955|4988|4987.5|4954.5|4953.5|299982
1645617600000|2022-02-23 12:00:00|4956|4955.5|4990|4989.5|4990.5|4990|4955.5|4954.5|269074
1645621200000|2022-02-23 13:00:00|4990.5|4990|4974|4973.5|4993|4992.5|4967|4966.5|384151
1645624800000|2022-02-23 14:00:00|4973.5|4973|4976|4975|4993.5|4993|4968|4967.5|604606
1645628400000|2022-02-23 15:00:00|4975.5|4974.5|4969|4968|4992.5|4992|4964.5|4964|828043
1645632000000|2022-02-23 16:00:00|4969.5|4968.5|4948.5|4947|4977.5|4977|4945|4944|429422
1645689600000|2022-02-24 08:00:00|4869|4850|4788|4787.5|4896|4895|4760.5|4760|2984684
1645693200000|2022-02-24 09:00:00|4788.5|4787|4756.5|4755.5|4820|4819|4740.5|4739.5|1958256
1645696800000|2022-02-24 10:00:00|4756|4755|4795.5|4794.5|4798|4797|4750.5|4750|1353247
1645700400000|2022-02-24 11:00:00|4796|4795|4793|4792.5|4805.5|4804|4754|4753|1897045
1645704000000|2022-02-24 12:00:00|4792.5|4792|4811.5|4811|4813|4812|4769|4768.5|1122957
1645707600000|2022-02-24 13:00:00|4811|4810.5|4889|4888.5|4918|4917.5|4797.5|4797|1083430
1645711200000|2022-02-24 14:00:00|4888.5|4888|4835.5|4834.5|4910.5|4910|4818.5|4817.5|1436438
1645714800000|2022-02-24 15:00:00|4836|4835.5|4794|4792.5|4875|4874|4792|4791.5|1798054
1645718400000|2022-02-24 16:00:00|4793.5|4793|4761|4758.5|4794|4793|4736|4735|1438331
1645776000000|2022-02-25 08:00:00|4747|4743|4778.5|4777.5|4831.5|4830.5|4736|4735|1761916
1645779600000|2022-02-25 09:00:00|4779|4778|4792|4791|4798.5|4797.5|4741|4740|687290
1645783200000|2022-02-25 10:00:00|4791.5|4790.5|4759.5|4758.5|4803.5|4802|4752|4751|667356
1645786800000|2022-02-25 11:00:00|4759|4759|4782.5|4781.5|4790|4789.5|4737.5|4736.5|677509
1645790400000|2022-02-25 12:00:00|4783|4782|4785|4784|4795.5|4794.5|4758|4757|516916
1645794000000|2022-02-25 13:00:00|4784.5|4783.5|4836.5|4835.5|4839.5|4839|4779|4778|560941
1645797600000|2022-02-25 14:00:00|4836|4835|4819.5|4819|4855|4854.5|4815.5|4814.5|1190151
1645801200000|2022-02-25 15:00:00|4819|4818.5|4821|4820|4856|4855|4809.5|4809|913990
1645804800000|2022-02-25 16:00:00|4820.5|4820.5|4822.5|4821|4844|4843.5|4816.5|4815.5|434867
1646035200000|2022-02-28 08:00:00|4700.5|4699|4529.5|4528.5|4714.5|4712.5|4518|4517|2620792
1646038800000|2022-02-28 09:00:00|4529|4529|4505|4504|4547.5|4547|4494.5|4493.5|1349184
1646042400000|2022-02-28 10:00:00|4504.5|4503.5|4586.5|4585.5|4605|4604|4493.5|4492.5|1127532
1646046000000|2022-02-28 11:00:00|4586|4586|4557.5|4556.5|4598|4596.5|4544.5|4544|655756
1646049600000|2022-02-28 12:00:00|4557|4556|4569.5|4568.5|4609.5|4608.5|4555.5|4554.5|613022
1646053200000|2022-02-28 13:00:00|4569|4568|4537|4536.5|4573|4571.5|4523|4521.5|651243
1646056800000|2022-02-28 14:00:00|4537.5|4536|4502|4501.5|4545.5|4544.5|4492|4491.5|1225539
1646060400000|2022-02-28 15:00:00|4501.5|4501|4550.5|4549.5|4567.5|4566.5|4475.5|4474.5|1666632
1646064000000|2022-02-28 16:00:00|4551|4550|4582.5|4581|4594.5|4593.5|4548|4547.5|919952
1646121600000|2022-03-01 08:00:00|4587.5|4584.5|4531|4530|4623|4621|4506|4505|1475362
1646125200000|2022-03-01 09:00:00|4530.5|4529.5|4458|4457.5|4568|4566.5|4441|4440|1150429
1646128800000|2022-03-01 10:00:00|4457.5|4457|4443|4441.5|4462|4461.5|4414.5|4413|1101444
1646132400000|2022-03-01 11:00:00|4442.5|4441|4409.5|4408.5|4445|4444.5|4397.5|4396.5|1030333
1646136000000|2022-03-01 12:00:00|4409|4409|4460|4459|4466.5|4466|4407.5|4406.5|695341
1646139600000|2022-03-01 13:00:00|4459.5|4458.5|4487.5|4486.5|4493|4492|4450|4449.5|718192
1646143200000|2022-03-01 14:00:00|4487|4487|4501.5|4501|4517|4516|4475|4474.5|1230568
1646146800000|2022-03-01 15:00:00|4502|4501.5|4480|4479.5|4512|4510|4463|4462|1517023
1646150400000|2022-03-01 16:00:00|4480.5|4479|4466|4464.5|4484|4483.5|4461.5|4460|1079412
1646208000000|2022-03-02 08:00:00|4439.5|4436.5|4541|4540|4541|4540|4428|4426.5|1770455
1646211600000|2022-03-02 09:00:00|4540.5|4539.5|4611.5|4610.5|4619.5|4618.5|4525.5|4525|1676311
1646215200000|2022-03-02 10:00:00|4612.5|4611|4602.5|4602|4624.5|4624|4584|4583|960927
1646218800000|2022-03-02 11:00:00|4603|4601.5|4683|4682|5600|4685|4600|4570|687746
1646222400000|2022-03-02 12:00:00|4682.5|4681.5|4701.5|4701|4705|4704.5|4670.5|4670|883759
1646226000000|2022-03-02 13:00:00|4701|4700.5|4715.5|4715|4717.5|4717|4697.5|4697|773366
1646229600000|2022-03-02 14:00:00|4715|4714.5|4728.5|4727.5|4734|4733.5|4697|4693|1285207
1646233200000|2022-03-02 15:00:00|4729|4728|4743.5|4742.5|4749.5|4748.5|4716.5|4716|1728734
1646236800000|2022-03-02 16:00:00|4744|4743|4794|4792|4800|4798.5|4742|4741|1672605
1646294400000|2022-03-03 08:00:00|4847.5|4845.5|4860.5|4860|4901|4900.5|4816|4815|1435840
1646298000000|2022-03-03 09:00:00|4861|4860.5|4810.5|4810|4865|4864|4794|4793.5|753786
1646301600000|2022-03-03 10:00:00|4811|4809.5|4770|4769|4825|4823.5|4762.5|4761.5|676461
1646305200000|2022-03-03 11:00:00|4769.5|4769.5|4778|4777.5|4799.5|4799|4763.5|4762.5|433105
1646308800000|2022-03-03 12:00:00|4778.5|4778|4827|4826|4829.5|4829|4776|4775|365952
1646312400000|2022-03-03 13:00:00|4827.5|4826.5|4713.5|4712.5|4837.5|4836.5|4705.5|4704|830005
1646316000000|2022-03-03 14:00:00|4713|4712|4736|4735|4776.5|4775.5|4701|4700|983141
1646319600000|2022-03-03 15:00:00|4736.5|4735.5|4698.5|4698|4768.5|4767.5|4696.5|4695.5|1043124
1646323200000|2022-03-03 16:00:00|4699|4697.5|4630.5|4629|4699|4698.5|4626.5|4626|902775
1646380800000|2022-03-04 08:00:00|4590|4586.5|4504.5|4503.5|4608.5|4605|4490|4489|1377482
1646384400000|2022-03-04 09:00:00|4505|4504|4448.5|4447|4513.5|4512.5|4429.5|4428|1074340
1646388000000|2022-03-04 10:00:00|4447.5|4447.5|4444|4443|4477.5|4476.5|4434.5|4433.5|1083969
1646391600000|2022-03-04 11:00:00|4444.5|4442.5|4437.5|4436.5|4471.5|4470|4431.5|4430.5|596179
1646395200000|2022-03-04 12:00:00|4438|4437|4470.5|4469.5|4471|4470|4428|4427.5|514688
1646398800000|2022-03-04 13:00:00|4470|4469|4489.5|4489|4501|4500.5|4462.5|4461.5|576077
1646402400000|2022-03-04 14:00:00|4489|4488.5|4504.5|4503.5|4558.5|4557|4485|4484|932745
1646406000000|2022-03-04 15:00:00|4505|4504.5|4474|4473|4516|4514.5|4469|4468|998617
1646409600000|2022-03-04 16:00:00|4474.5|4472.5|4455|4452|4477|4476|4450.5|4449.5|704546
1646640000000|2022-03-07 08:00:00|4388.5|4385|4405.5|4404.5|4549.5|4548|4365.5|4362|2415688
1646643600000|2022-03-07 09:00:00|4406|4405|4458.5|4457.5|4460|4459|4370.5|4369.5|1366103
1646647200000|2022-03-07 10:00:00|4458|4457|4444.5|4443.5|4470.5|4459|4424|4423.5|820584
1646650800000|2022-03-07 11:00:00|4445|4444|4524.5|4523.5|4530|4529.5|4431.5|4431|750604
1646654400000|2022-03-07 12:00:00|4525|4524|4437.5|4436.5|4538.5|4537.5|4433|4432|995646
1646658000000|2022-03-07 13:00:00|4438|4437|4427|4426|4465.5|4464.5|4413|4412|1018988
1646661600000|2022-03-07 14:00:00|4427.5|4426.5|4505.5|4504.5|4513|4511.5|4415|4414|1059036
1646665200000|2022-03-07 15:00:00|4505|4505|4493.5|4492.5|4539|4538|4489|4488|1203023
1646668800000|2022-03-07 16:00:00|4493|4492|4516.5|4513|4529|4518.5|4477.5|4476.5|972202
1646726400000|2022-03-08 08:00:00|4508.5|4502|4606.5|4605.5|4653|4651.5|4495.5|4493|1986587
1646730000000|2022-03-08 09:00:00|4607|4606|4599|4597.5|4646.5|4645.5|4576|4575.5|901461
1646733600000|2022-03-08 10:00:00|4598.5|4598|4562.5|4561|4606|4604.5|4501.5|4500.5|731927
1646737200000|2022-03-08 11:00:00|4562|4560.5|4570|4569|4583|4582|4539|4538|459486
1646740800000|2022-03-08 12:00:00|4569.5|4569.5|4524|4523.5|4616|4615|4505|4504|628152
1646744400000|2022-03-08 13:00:00|4524.5|4523|4580|4579|4594|4593.5|4495|4494.5|749418
1646748000000|2022-03-08 14:00:00|4579.5|4579.5|4621.5|4621|4623|4622.5|4548.5|4547.5|1115387
1646751600000|2022-03-08 15:00:00|4622|4620.5|4621|4620|4631|4630.5|4592|4591|1764283
1646755200000|2022-03-08 16:00:00|4621.5|4620.5|4604|4600|4623.5|4622|4592.5|4592|886317
1646812800000|2022-03-09 08:00:00|4628.5|4623|4615|4614|4678.5|4676.5|4588|4586.5|1757143
1646816400000|2022-03-09 09:00:00|4615.5|4614.5|4613.5|4612.5|4626|4625.5|4555.5|4554|1084157
1646820000000|2022-03-09 10:00:00|4613|4612|4621.5|4620.5|4653|4651.5|4582|4581.5|747167
1646823600000|2022-03-09 11:00:00|4622|4621|4616|4615.5|4645.5|4644.5|4575|4574|590403
1646827200000|2022-03-09 12:00:00|4616.5|4616|4641.5|4641|4651.5|4650.5|4607|4606|558485
1646830800000|2022-03-09 13:00:00|4641|4640.5|4564.5|4564|4648|4647.5|4561.5|4560.5|718747
1646834400000|2022-03-09 14:00:00|4564|4563.5|4581|4580|4599|4597.5|4548.5|4548|1709117
1646838000000|2022-03-09 15:00:00|4580.5|4578.5|4604|4603.5|4608.5|4607.5|4556|4555.5|1459876
1646841600000|2022-03-09 16:00:00|4604.5|4604|4605|4604|4611|4610.5|4579|4578|949107
1646899200000|2022-03-10 08:00:00|4619.5|4615.5|4567.5|4566.5|4682|4681.5|4555|4554|1680325
1646902800000|2022-03-10 09:00:00|4568|4567|4607|4606|4645|4644.5|4565.5|4564|1428846
1646906400000|2022-03-10 10:00:00|4607.5|4606.5|4602|4601.5|4620|4619|4587|4586|670024
1646910000000|2022-03-10 11:00:00|4602.5|4602|4601.5|4600.5|4610|4609|4580.5|4579|491233
1646913600000|2022-03-10 12:00:00|4602|4601|4546.5|4545.5|4604.5|4603.5|4538.5|4537|728188
1646917200000|2022-03-10 13:00:00|4547|4546|4583|4582.5|4602.5|4601.5|4544.5|4543.5|766050
1646920800000|2022-03-10 14:00:00|4582.5|4582|4617|4616.5|4618.5|4618|4543|4542.5|1065702
1646924400000|2022-03-10 15:00:00|4617.5|4617|4555|4554|4622.5|4621.5|4552|4551|1211421
1646928000000|2022-03-10 16:00:00|4554.5|4554.5|4566|4563|4583|4582|4543.5|4542.5|593096
1646985600000|2022-03-11 08:00:00|4634.5|4620.5|4567|4566|4648|4645.5|4553|4552|1137006
1646989200000|2022-03-11 09:00:00|4566.5|4565.5|4585|4584.5|4593|4592|4560.5|4559.5|486867
1646992800000|2022-03-11 10:00:00|4585.5|4585|4568.5|4568|4599|4598|4562|4561|747843
1646996400000|2022-03-11 11:00:00|4569|4568.5|4596.5|4595.5|4660|4656.5|4568.5|4568|1995674
1647000000000|2022-03-11 12:00:00|4597|4596|4564|4563|4606|4605|4552|4551|689851
1647003600000|2022-03-11 13:00:00|4564.5|4563.5|4601|4600.5|4604|4603|4559.5|4559|620770
1647007200000|2022-03-11 14:00:00|4601.5|4601|4573|4572.5|4616|4615|4561.5|4560.5|1126440
1647010800000|2022-03-11 15:00:00|4572.5|4572|4596|4595.5|4599.5|4599|4564|4563.5|980090
1647014400000|2022-03-11 16:00:00|4596.5|4596|4572.5|4572|4602.5|4602|4569|4568.5|558778
1647244800000|2022-03-14 08:00:00|4587.5|4585|4593.5|4593|4635|4633.5|4549.5|4548|1176909
1647248400000|2022-03-14 09:00:00|4594|4593.5|4620.5|4619.5|4630|4629.5|4584|4582.5|726355
1647252000000|2022-03-14 10:00:00|4620|4619|4597|4596|4623|4622|4591.5|4590|426932
1647255600000|2022-03-14 11:00:00|4597.5|4596.5|4584|4583|4611|4610|4577|4576|441733
1647259200000|2022-03-14 12:00:00|4584.5|4583.5|4603|4602|4613|4612|4582.5|4581|254544
1647262800000|2022-03-14 13:00:00|4602.5|4602.5|4559.5|4558.5|4611.5|4610|4541.5|4540|535417
1647266400000|2022-03-14 14:00:00|4559|4559|4591|4590.5|4592|4591.5|4544.5|4543|608454
1647270000000|2022-03-14 15:00:00|4591.5|4591|4573|4572.5|4614.5|4613|4568.5|4567.5|654743
1647273600000|2022-03-14 16:00:00|4572.5|4572|4570.5|4569.5|4577|4576|4562|4561.5|377783
1647331200000|2022-03-15 08:00:00|4507|4505.5|4440.5|4439.5|4545.5|4544|4439.5|4438.5|1089584
1647334800000|2022-03-15 09:00:00|4440|4439|4446|4445|4462|4461|4433.5|4433|631833
1647338400000|2022-03-15 10:00:00|4446.5|4445.5|4470.5|4470|4494.5|4493.5|4440.5|4439.5|634101
1647342000000|2022-03-15 11:00:00|4470|4469.5|4483.5|4482.5|4496|4495|4446.5|4445.5|747694
1647345600000|2022-03-15 12:00:00|4483|4482|4498|4497|4532|4531|4481|4480.5|503131
1647349200000|2022-03-15 13:00:00|4498.5|4497.5|4480.5|4479.5|4529.5|4528.5|4479|4478|558311
1647352800000|2022-03-15 14:00:00|4481|4480|4485.5|4484.5|4501|4500.5|4440.5|4440|765075
1647356400000|2022-03-15 15:00:00|4485|4484|4536|4535|4548|4547.5|4475|4474|1026326
1647360000000|2022-03-15 16:00:00|4535.5|4534|4577|4575.5|4580.5|4579.5|4534.5|4533.5|426001
1647417600000|2022-03-16 08:00:00|4609|4608.5|4590.5|4589.5|4651|4650|4573|4571.5|1100882
1647421200000|2022-03-16 09:00:00|4591|4590.5|4550.5|4550|4600|4599.5|4546|4545.5|463923
1647424800000|2022-03-16 10:00:00|4550|4549.5|4545.5|4544.5|4560.5|4560|4530.5|4530|620364
1647428400000|2022-03-16 11:00:00|4545|4544|4567|4566|4572.5|4571.5|4542|4541.5|330856
1647432000000|2022-03-16 12:00:00|4567.5|4566.5|4564.5|4563|4598.5|4598|4548|4547|494580
1647435600000|2022-03-16 13:00:00|4564|4563.5|4585.5|4584|4590.5|4589|4562|4561.5|432727
1647439200000|2022-03-16 14:00:00|4586|4584.5|4590.5|4590|4614|4613|4576|4575|1256789
1647442800000|2022-03-16 15:00:00|4590|4589|4585.5|4585|4600.5|4599.5|4572|4571|762516
1647446400000|2022-03-16 16:00:00|4585|4584.5|4577.5|4576|4587|4586|4566.5|4565.5|373790
1647504000000|2022-03-17 08:00:00|4563|4561|4598|4597|4603.5|4602.5|4543|4540|827193
1647507600000|2022-03-17 09:00:00|4597.5|4596.5|4568|4567|4602|4601|4559.5|4558.5|406484
1647511200000|2022-03-17 10:00:00|4567.5|4566.5|4594.5|4593.5|4597.5|4596.5|4547|4545.5|492337
1647514800000|2022-03-17 11:00:00|4594|4593|4579.5|4579|4596.5|4595.5|4577|4576|336700
1647518400000|2022-03-17 12:00:00|4579|4578.5|4584|4583.5|4586.5|4585.5|4567|4566|355230
1647522000000|2022-03-17 13:00:00|4583.5|4583|4574.5|4573.5|4604|4603|4569|4568|655717
1647525600000|2022-03-17 14:00:00|4575|4574|4591.5|4590.5|4601|4600.5|4569.5|4569|737258
1647529200000|2022-03-17 15:00:00|4592|4591|4599|4598.5|4602.5|4602|4580|4579.5|756276
1647532800000|2022-03-17 16:00:00|4599.5|4598|4622.5|4621.5|4623|4622.5|4595.5|4595|523319
1647590400000|2022-03-18 08:00:00|4585.5|4578.5|4574|4573|4610|4609|4556|4555|719776
1647594000000|2022-03-18 09:00:00|4573.5|4572.5|4568|4567.5|4576.5|4575|4544|4543|404851
1647597600000|2022-03-18 10:00:00|4567.5|4567|4552|4551|4578|4577.5|4534|4533.5|1443643
1647601200000|2022-03-18 11:00:00|4551.5|4550|4543|4542.5|4567.5|4566|4527|4526|497885
1647604800000|2022-03-18 12:00:00|4542.5|4542|4536.5|4536|4559|4558.5|4536|4535|374800
1647608400000|2022-03-18 13:00:00|4537|4536.5|4536|4535|4555|4554.5|4527|4526.5|599368
1647612000000|2022-03-18 14:00:00|4535.5|4534.5|4541.5|4540.5|4543|4541.5|4496|4495|1805257
1647615600000|2022-03-18 15:00:00|4541|4540|4553.5|4553|4557.5|4557|4526|4525|767826
1647619200000|2022-03-18 16:00:00|4554|4553.5|4533.5|4531|4559|4558.5|4532.5|4530|426070
1647849600000|2022-03-21 08:00:00|4568|4563|4602.5|4601.5|4619.5|4618|4564.5|4563|935756
1647853200000|2022-03-21 09:00:00|4602|4601|4601|4600.5|4609.5|4609|4592.5|4591.5|460475
1647856800000|2022-03-21 10:00:00|4600.5|4600|4598.5|4597.5|4603.5|4602.5|4588|4587.5|323971
1647860400000|2022-03-21 11:00:00|4598|4597|4592.5|4592|4603|4602|4590|4589.5|348188
1647864000000|2022-03-21 12:00:00|4593|4592.5|4597.5|4597|4599|4598.5|4578.5|4577.5|346406
1647867600000|2022-03-21 13:00:00|4598|4596.5|4614.5|4613.5|4618.5|4617.5|4593.5|4592.5|548754
1647871200000|2022-03-21 14:00:00|4614|4613|4624|4623.5|4638|4637|4611.5|4610.5|705307
1647874800000|2022-03-21 15:00:00|4624.5|4624|4608.5|4607.5|4629.5|4628.5|4600.5|4600|534704
1647878400000|2022-03-21 16:00:00|4609|4608|4616.5|4615.5|4622|4621|4603.5|4603|432956
1647936000000|2022-03-22 08:00:00|4601|4600|4600.5|4599|4614|4611.5|4575.5|4574.5|1230014
1647939600000|2022-03-22 09:00:00|4600|4599.5|4602|4601.5|4626|4625|4591|4589.5|769660
1647943200000|2022-03-22 10:00:00|4602.5|4602|4598.5|4598|4610.5|4610|4592|4591.5|549218
1647946800000|2022-03-22 11:00:00|4599|4598.5|4590|4589.5|4605|4604.5|4585|4584.5|544153
1647950400000|2022-03-22 12:00:00|4589.5|4589|4589.5|4589|4601.5|4601|4585|4584.5|311033
1647954000000|2022-03-22 13:00:00|4590|4588.5|4615|4614|4616.5|4615.5|4585|4584|818133
1647957600000|2022-03-22 14:00:00|4615.5|4614.5|4595.5|4595|4617|4616|4580.5|4579.5|990004
1647961200000|2022-03-22 15:00:00|4596|4595.5|4581.5|4581|4598|4597.5|4569.5|4569|790145
1647964800000|2022-03-22 16:00:00|4581|4580.5|4574.5|4573.5|4587.5|4587|4569|4568|410704
1648022400000|2022-03-23 08:00:00|4563.5|4560|4623|4622|4624|4623|4562|4560|925579
1648026000000|2022-03-23 09:00:00|4623.5|4622.5|4619|4618|4625.5|4624.5|4599|4598|429776
1648029600000|2022-03-23 10:00:00|4619.5|4617.5|4637.5|4636.5|4645.5|4645|4615|4613.5|423523
1648033200000|2022-03-23 11:00:00|4638|4637|4621.5|4620.5|4638.5|4637|4597.5|4596.5|387022
1648036800000|2022-03-23 12:00:00|4621|4621|4607|4606.5|4621.5|4621|4595.5|4594.5|237144
1648040400000|2022-03-23 13:00:00|4607.5|4607|4587.5|4586.5|4610|4609|4576.5|4575|562245
1648044000000|2022-03-23 14:00:00|4587|4586|4634|4633|4640|4638.5|4587|4586|780098
1648047600000|2022-03-23 15:00:00|4633.5|4632.5|4626|4625.5|4644|4643|4618.5|4617.5|548965
1648051200000|2022-03-23 16:00:00|4626.5|4625|4631.5|4629.5|4640|4639.5|4622.5|4622|384429
1648108800000|2022-03-24 08:00:00|4640|4638|4685|4684|4693.5|4692.5|4637.5|4635.5|646610
1648112400000|2022-03-24 09:00:00|4685.5|4684.5|4684|4683.5|4704|4703.5|4681.5|4681|587942
1648116000000|2022-03-24 10:00:00|4683.5|4683|4728|4727.5|4729.5|4729|4672|4671|708047
1648119600000|2022-03-24 11:00:00|4727.5|4727|4731.5|4730.5|4744|4743.5|4715|4713.5|569152
1648123200000|2022-03-24 12:00:00|4731|4730|4721.5|4720.5|4731|4730|4702|4700.5|242164
1648126800000|2022-03-24 13:00:00|4721|4720|4702.5|4701|4722|4721|4692|4691|546739
1648130400000|2022-03-24 14:00:00|4703|4701.5|4706|4704|4710|4709|4668.5|4667|556107
1648134000000|2022-03-24 15:00:00|4705.5|4705.5|4694.5|4694|4724|4723.5|4689.5|4688.5|574032
1648137600000|2022-03-24 16:00:00|4695|4693.5|4693|4691.5|4695|4694.5|4682.5|4681.5|371090
1648195200000|2022-03-25 08:00:00|4658|4650|4618|4617|4698.5|4696|4615.5|4615|596241
1648198800000|2022-03-25 09:00:00|4619|4617.5|4627|4626.5|4631|4630|4589.5|4588|450042
1648202400000|2022-03-25 10:00:00|4626.5|4625|4640|4639.5|4645.5|4644|4616.5|4616|334201
1648206000000|2022-03-25 11:00:00|4639.5|4639|4658.5|4658|4660|4659.5|4633.5|4632.5|250393
1648209600000|2022-03-25 12:00:00|4658|4657.5|4676.5|4676|4678|4677.5|4651.5|4651|269526
1648213200000|2022-03-25 13:00:00|4677|4676.5|4694.5|4692.5|4708|4707|4670|4669.5|488290
1648216800000|2022-03-25 14:00:00|4695|4693|4733|4732|4736|4735.5|4686.5|4685.5|505326
1648220400000|2022-03-25 15:00:00|4733.5|4732.5|4748.5|4748|4761|4760.5|4731.5|4731|883186
1648224000000|2022-03-25 16:00:00|4749|4747.5|4761|4760|4761.5|4761|4745|4744|408417
1648450800000|2022-03-28 07:00:00|4719.5|4710|4800|4799.5|4801|4800.5|4716|4710|711485
1648454400000|2022-03-28 08:00:00|4800.5|4800|4810.5|4809.5|4816|4815.5|4796|4795|420502
1648458000000|2022-03-28 09:00:00|4810|4809|4826|4825.5|4837|4836|4804.5|4804|336242
1648461600000|2022-03-28 10:00:00|4826.5|4825|4812.5|4812|4828|4827|4803.5|4803|223641
1648465200000|2022-03-28 11:00:00|4813|4812.5|4777|4776|4820|4819|4767|4766.5|391394
1648468800000|2022-03-28 12:00:00|4776.5|4776.5|4784.5|4784|4789|4788|4768|4767.5|350885
1648472400000|2022-03-28 13:00:00|4784|4783.5|4722.5|4721.5|4784.5|4784|4715|4714|621032
1648476000000|2022-03-28 14:00:00|4722|4721|4697.5|4697|4734.5|4733.5|4688.5|4688|680662
1648479600000|2022-03-28 15:00:00|4697|4696.5|4690|4689|4698.5|4698|4681|4680|464500
1648537200000|2022-03-29 07:00:00|4693.5|4691.5|4758|4757|4764.5|4763|4692.5|4690.5|686972
1648540800000|2022-03-29 08:00:00|4757.5|4756.5|4775.5|4775|4788|4787|4754|4753|324347
1648544400000|2022-03-29 09:00:00|4776|4775.5|4755|4753.5|4785|4784.5|4731.5|4730.5|435729
1648548000000|2022-03-29 10:00:00|4754.5|4754|4779.5|4778.5|4783|4782.5|4749.5|4749|270602
1648551600000|2022-03-29 11:00:00|4779|4778|4733.5|4732|4788|4787|4722.5|4721.5|503258
1648555200000|2022-03-29 12:00:00|4733|4731.5|4622|4621|4737|4735.5|4621.5|4620.5|1008581
1648558800000|2022-03-29 13:00:00|4621.5|4620.5|4565|4564|4638.5|4637|4546|4545|1416700
1648562400000|2022-03-29 14:00:00|4565.5|4564.5|4550.5|4550|4596|4595.5|4550|4549|1159928
1648566000000|2022-03-29 15:00:00|4551|4550.5|4570|4568.5|4571|4569|4543.5|4543|554521
1648623600000|2022-03-30 07:00:00|4637.5|4634.5|4706|4704.5|4719.5|4719|4616|4613.5|1234151
1648627200000|2022-03-30 08:00:00|4705.5|4705|4702|4701.5|4708|4707.5|4676|4675|521229
1648630800000|2022-03-30 09:00:00|4702.5|4702|4706.5|4706|4721.5|4720.5|4700.5|4699|353888
1648634400000|2022-03-30 10:00:00|4707|4706.5|4707|4706|4719.5|4718.5|4685.5|4685|289448
1648638000000|2022-03-30 11:00:00|4707.5|4706.5|4692.5|4692|4711|4710|4691.5|4691|222545
1648641600000|2022-03-30 12:00:00|4693|4692.5|4698.5|4697.5|4708.5|4708|4685|4684.5|306456
1648645200000|2022-03-30 13:00:00|4699|4698|4696|4695|4720.5|4719.5|4674.5|4674|509475
1648648800000|2022-03-30 14:00:00|4696.5|4695.5|4693.5|4693|4701|4700.5|4669.5|4668.5|434507
1648652400000|2022-03-30 15:00:00|4694|4693.5|4671.5|4670|4701.5|4701|4662.5|4661.5|310134
1648710000000|2022-03-31 07:00:00|4646|4641.5|4666.5|4665.5|4682|4680.5|4617.5|4616.5|622550
1648713600000|2022-03-31 08:00:00|4667|4666|4657.5|4656.5|4680.5|4679.5|4647.5|4647|278602
1648717200000|2022-03-31 09:00:00|4657|4656|4650.5|4649.5|4667.5|4666.5|4649.5|4647.5|262039
1648720800000|2022-03-31 10:00:00|4651|4650|4625|4624.5|4652.5|4651.5|4625|4624.5|233052
1648724400000|2022-03-31 11:00:00|4624.5|4624|4640|4639|4641|4640.5|4616.5|4616|267259
1648728000000|2022-03-31 12:00:00|4639.5|4639.5|4637|4636.5|4650.5|4650|4630|4629.5|270369
1648731600000|2022-03-31 13:00:00|4637.5|4637|4619.5|4619|4657.5|4656.5|4619.5|4619|710607
1648735200000|2022-03-31 14:00:00|4619|4618.5|4612|4611|4626|4625|4601|4600.5|528850
1648738800000|2022-03-31 15:00:00|4612.5|4611.5|4602|4600|4618.5|4617.5|4591.5|4590.5|478081
1648796400000|2022-04-01 07:00:00|4597|4596.5|4639.5|4638.5|4640|4639.5|4564.5|4563.5|559478
1648800000000|2022-04-01 08:00:00|4639|4638|4668.5|4668|4669|4668.5|4634|4632.5|273991
1648803600000|2022-04-01 09:00:00|4668|4667.5|4658|4657|4683|4682.5|4652|4650.5|459982
1648807200000|2022-04-01 10:00:00|4658.5|4657.5|4659.5|4658.5|4660.5|4660|4640|4639.5|199826
1648810800000|2022-04-01 11:00:00|4659|4658|4658.5|4657.5|4664|4663.5|4653.5|4652.5|159842
1648814400000|2022-04-01 12:00:00|4658|4657|4659.5|4659|4675|4674.5|4653|4652.5|185304
1648818000000|2022-04-01 13:00:00|4659|4658.5|4694|4693|4697|4696|4645|4644|470320
1648821600000|2022-04-01 14:00:00|4693.5|4692.5|4689.5|4688.5|4698|4697.5|4669|4668.5|526770
1648825200000|2022-04-01 15:00:00|4689|4688|4683.5|4682|4690|4689|4673|4672|302201
1649055600000|2022-04-04 07:00:00|4724.5|4721.5|4670.5|4669.5|4728|4726.5|4657|4655.5|594105
1649059200000|2022-04-04 08:00:00|4670|4669|4662|4661|4670.5|4669|4640|4639|290498
1649062800000|2022-04-04 09:00:00|4661.5|4661.5|4666|4665|4686|4685|4661.5|4661|355960
1649066400000|2022-04-04 10:00:00|4666.5|4665.5|4652.5|4652|4674|4673.5|4650.5|4650|243883
1649070000000|2022-04-04 11:00:00|4653|4652.5|4640|4639.5|4654.5|4653.5|4617|4616.5|252342
1649073600000|2022-04-04 12:00:00|4640.5|4640|4660|4659.5|4664.5|4663.5|4636.5|4635.5|217230
1649077200000|2022-04-04 13:00:00|4659.5|4659|4687|4686|4698.5|4698|4658.5|4657.5|396257
1649080800000|2022-04-04 14:00:00|4687.5|4686.5|4668.5|4668|4697|4696|4667.5|4666.5|545483
1649084400000|2022-04-04 15:00:00|4669|4668.5|4681|4679.5|4683|4682|4667.5|4666.5|254928
1649142000000|2022-04-05 07:00:00|4700|4696|4665.5|4664.5|4707.5|4705.5|4665|4664.5|561935
1649145600000|2022-04-05 08:00:00|4666|4665|4631|4630|4680|4679.5|4615|4614|294658
1649149200000|2022-04-05 09:00:00|4630.5|4629.5|4613|4612.5|4633|4632.5|4611.5|4611|250829
1649152800000|2022-04-05 10:00:00|4613.5|4612|4585.5|4584.5|4620.5|4619.5|4576|4575|484611
1649156400000|2022-04-05 11:00:00|4585|4585|4596|4595.5|4600|4599.5|4571|4570|254542
1649160000000|2022-04-05 12:00:00|4595.5|4595|4623.5|4622.5|4639.5|4638|4591|4590|312418
1649163600000|2022-04-05 13:00:00|4624|4623|4631.5|4630|4647|4645|4609|4608.5|499545
1649167200000|2022-04-05 14:00:00|4631|4629.5|4599.5|4599|4640.5|4639.5|4591.5|4591|517117
1649170800000|2022-04-05 15:00:00|4599|4598.5|4622.5|4621.5|4624.5|4624|4597.5|4596.5|331775
1649228400000|2022-04-06 07:00:00|4583|4577.5|4582.5|4581.5|4624.5|4623|4575|4574|621590
1649232000000|2022-04-06 08:00:00|4583|4582|4592.5|4591.5|4598|4596|4568.5|4567.5|292778
1649235600000|2022-04-06 09:00:00|4592|4591|4594|4593|4604|4602.5|4585.5|4584.5|289996
1649239200000|2022-04-06 10:00:00|4593.5|4593.5|4589.5|4589|4598.5|4597.5|4577|4576|316210
1649242800000|2022-04-06 11:00:00|4589|4588.5|4570.5|4570|4590|4589.5|4566.5|4566|256171
1649246400000|2022-04-06 12:00:00|4570|4569.5|4556.5|4555.5|4571.5|4571|4554|4553|286420
1649250000000|2022-04-06 13:00:00|4557|4556|4544.5|4543.5|4562.5|4561.5|4529|4528|687222
1649253600000|2022-04-06 14:00:00|4544|4544|4552.5|4552|4576.5|4575.5|4541.5|4541|646393
1649257200000|2022-04-06 15:00:00|4553|4551.5|4558|4556|4568|4567.5|4548.5|4547.5|510058
1649314800000|2022-04-07 07:00:00|4518|4516|4506.5|4505.5|4549|4547.5|4501.5|4501|578716
1649318400000|2022-04-07 08:00:00|4507|4506|4528|4527|4531.5|4530|4480|4479.5|328095
1649322000000|2022-04-07 09:00:00|4528.5|4527.5|4547|4546.5|4554|4552.5|4522|4521|200558
1649325600000|2022-04-07 10:00:00|4547.5|4547|4561|4560.5|4574.5|4573.5|4545|4544.5|107951
1649329200000|2022-04-07 11:00:00|4561.5|4561|4570.5|4569.5|4591.5|4591|4545.5|4545|370772
1649332800000|2022-04-07 12:00:00|4571|4570|4532.5|4531.5|4575.5|4574.5|4522|4520.5|235603
1649336400000|2022-04-07 13:00:00|4533.5|4532|4529|4528|4546|4545|4508|4507.5|445398
1649340000000|2022-04-07 14:00:00|4530|4528.5|4483|4482.5|4532|4531|4483|4482.5|471489
1649343600000|2022-04-07 15:00:00|4482.5|4482|4475.5|4474|4495.5|4495|4473|4472|426538
1649401200000|2022-04-08 07:00:00|4532|4530|4574.5|4573.5|4583.5|4582.5|4512|4509.5|493693
1649404800000|2022-04-08 08:00:00|4575|4574|4548.5|4548|4586|4585|4544.5|4544|324932
1649408400000|2022-04-08 09:00:00|4549|4548.5|4571.5|4570.5|4575.5|4575|4547|4546.5|337896
1649412000000|2022-04-08 10:00:00|4572|4571|4554|4553.5|4574.5|4574|4540.5|4540|225675
1649415600000|2022-04-08 11:00:00|4553.5|4553|4558|4557.5|4563|4562.5|4546.5|4546|242351
1649419200000|2022-04-08 12:00:00|4558.5|4558|4548|4547.5|4567|4566.5|4548|4547|222594
1649422800000|2022-04-08 13:00:00|4547.5|4547|4546|4545.5|4557|4556.5|4517|4516.5|565813
1649426400000|2022-04-08 14:00:00|4545.5|4545|4562|4561.5|4566.5|4565.5|4536|4535.5|488844
1649430000000|2022-04-08 15:00:00|4561.5|4561|4557|4555.5|4563|4562|4544|4543.5|358069
1649660400000|2022-04-11 07:00:00|4566|4564.5|4692.5|4691.5|4697|4696|4566|4564.5|704997
1649664000000|2022-04-11 08:00:00|4693|4692|4687|4686|4697.5|4696.5|4661.5|4660|362414
1649667600000|2022-04-11 09:00:00|4687.5|4686.5|4714.5|4714|4715|4714.5|4681|4680|490708
1649671200000|2022-04-11 10:00:00|4715|4714.5|4714.5|4713.5|4726.5|4725.5|4697.5|4696.5|259220
1649674800000|2022-04-11 11:00:00|4714|4714|4694|4693.5|4717|4716.5|4690.5|4689.5|309967
1649678400000|2022-04-11 12:00:00|4693.5|4693|4697|4696.5|4698.5|4697.5|4682.5|4681.5|314495
1649682000000|2022-04-11 13:00:00|4696.5|4696|4678|4677|4708|4707|4654|4653|673551
1649685600000|2022-04-11 14:00:00|4677.5|4676.5|4676|4675|4688|4687|4657.5|4656.5|367483
1649689200000|2022-04-11 15:00:00|4675.5|4674.5|4675|4673.5|4680.5|4680|4663|4661.5|370160
1649746800000|2022-04-12 07:00:00|4633|4627|4598.5|4598|4653.5|4651|4581|4580|660080
1649750400000|2022-04-12 08:00:00|4598|4597.5|4612|4611|4632|4630.5|4588|4587|408548
1649754000000|2022-04-12 09:00:00|4612.5|4611.5|4607.5|4607|4625|4624.5|4596.5|4595.5|279667
1649757600000|2022-04-12 10:00:00|4607|4606.5|4638|4637|4667|4666.5|4606|4605.5|275213
1649761200000|2022-04-12 11:00:00|4638.5|4637.5|4640.5|4640|4643|4642|4626|4625|175526
1649764800000|2022-04-12 12:00:00|4640|4639.5|4639|4638.5|4646|4645|4587|4586|371887
1649768400000|2022-04-12 13:00:00|4638.5|4637.5|4643|4642|4657|4656|4601.5|4600.5|641099
1649772000000|2022-04-12 14:00:00|4642.5|4641.5|4637|4636|4648|4647|4606|4605|435836
1649775600000|2022-04-12 15:00:00|4637.5|4636.5|4641|4640|4644|4643.5|4631|4630|287090
1649833200000|2022-04-13 07:00:00|4633|4632.5|4713|4712|4716|4715|4631|4628|543295
1649836800000|2022-04-13 08:00:00|4714|4712.5|4720.5|4720|4741|4740|4709.5|4708.5|444993
1649840400000|2022-04-13 09:00:00|4721|4720.5|4704|4703|4728|4727.5|4702.5|4702|358220
1649844000000|2022-04-13 10:00:00|4703.5|4702.5|4717|4716|4731|4730.5|4699.5|4698|195549
1649847600000|2022-04-13 11:00:00|4716.5|4715.5|4710.5|4710|4724.5|4724|4702.5|4701.5|292625
1649851200000|2022-04-13 12:00:00|4711|4709.5|4713.5|4713|4718.5|4717.5|4695|4694|247544
1649854800000|2022-04-13 13:00:00|4714|4713.5|4696.5|4696|4725.5|4724.5|4690|4688.5|501706
1649858400000|2022-04-13 14:00:00|4696|4695.5|4687|4686.5|4709.5|4709|4681|4680.5|521179
1649862000000|2022-04-13 15:00:00|4686.5|4686|4695|4694|4698.5|4698|4683.5|4683|245822
1649919600000|2022-04-14 07:00:00|4693|4683|4660|4659|4701.5|4700|4659.5|4659|428584
1649923200000|2022-04-14 08:00:00|4660.5|4659.5|4652.5|4651.5|4671.5|4671|4649|4648|200100
1649926800000|2022-04-14 09:00:00|4652|4651|4647|4646|4655|4654|4633.5|4633|381746
1649930400000|2022-04-14 10:00:00|4646.5|4645.5|4640.5|4639.5|4660|4659.5|4634|4633.5|140497
1649934000000|2022-04-14 11:00:00|4641|4640|4634.5|4633.5|4646|4644.5|4630|4629|222068
1649937600000|2022-04-14 12:00:00|4635|4634|4633|4632|4642.5|4641.5|4629|4628.5|166884
1649941200000|2022-04-14 13:00:00|4633.5|4632.5|4680|4678.5|4685|4684.5|4633|4632.5|795375
1649944800000|2022-04-14 14:00:00|4680.5|4679|4676.5|4675.5|4696.5|4696|4672.5|4671.5|339955
1649948400000|2022-04-14 15:00:00|4676|4676|4669.5|4668.5|4680|4679|4661|4660|242365
1650351600000|2022-04-19 07:00:00|4707.5|4707|4825.5|4824.5|4832|4831.5|4695|4692.5|1169475
1650355200000|2022-04-19 08:00:00|4825|4824|4813.5|4812.5|4839|4838.5|4810|4809.5|522826
1650358800000|2022-04-19 09:00:00|4813|4812|4781.5|4780.5|4819|4818.5|4770|4769|286913
1650362400000|2022-04-19 10:00:00|4781|4780|4799.5|4799|4806.5|4805.5|4775.5|4775|211988
1650366000000|2022-04-19 11:00:00|4799|4798.5|4790|4789|4805|4804|4786|4785.5|203381
1650369600000|2022-04-19 12:00:00|4790.5|4789.5|4771|4770.5|4791.5|4791|4765.5|4765|201442
1650373200000|2022-04-19 13:00:00|4770.5|4770|4782|4781|4785|4784|4751.5|4750.5|406934
1650376800000|2022-04-19 14:00:00|4781.5|4780.5|4761.5|4760.5|4781.5|4781|4749.5|4748.5|603207
1650380400000|2022-04-19 15:00:00|4761|4761|4744.5|4744|4762|4761.5|4738.5|4738|412165
1650438000000|2022-04-20 07:00:00|4741|4739.5|4696.5|4695.5|4750|4747|4679|4678|501421
1650441600000|2022-04-20 08:00:00|4696|4695|4702.5|4701.5|4713|4712|4690|4689|257860
1650445200000|2022-04-20 09:00:00|4703|4702|4726|4725|4730.5|4730|4699.5|4699|276471
1650448800000|2022-04-20 10:00:00|4725.5|4724.5|4716|4715|4742|4741|4713.5|4713|222381
1650452400000|2022-04-20 11:00:00|4715.5|4714.5|4700|4699|4715.5|4714.5|4685.5|4684.5|177194
1650456000000|2022-04-20 12:00:00|4699.5|4698.5|4694|4693|4702.5|4702|4687|4686.5|222226
1650459600000|2022-04-20 13:00:00|4693.5|4692.5|4689.5|4688.5|4699|4698|4679|4678|362422
1650463200000|2022-04-20 14:00:00|4690.5|4689|4700|4699.5|4706|4705.5|4680.5|4680|415150
1650466800000|2022-04-20 15:00:00|4699.5|4699|4695.5|4694.5|4702|4701.5|4686|4685.5|300406
1650524400000|2022-04-21 07:00:00|4791.5|4789|4768.5|4767.5|4798.5|4797.5|4752.5|4751|987408
1650528000000|2022-04-21 08:00:00|4768|4767|4721|4720.5|4780.5|4779.5|4712|4710.5|525117
1650531600000|2022-04-21 09:00:00|4722|4721|4716.5|4715.5|4745|4743.5|4708.5|4707.5|280749
1650535200000|2022-04-21 10:00:00|4716|4715|4731|4730|4733|4732|4707|4706|216828
1650538800000|2022-04-21 11:00:00|4731.5|4730.5|4720.5|4720|4737|4736|4713.5|4712.5|160106
1650542400000|2022-04-21 12:00:00|4721|4720.5|4718|4717|4734|4733|4715.5|4715|211491
1650546000000|2022-04-21 13:00:00|4717.5|4717.5|4731.5|4730.5|4740|4739|4697.5|4697|454543
1650549600000|2022-04-21 14:00:00|4732|4731|4710|4709|4746.5|4745|4706.5|4706|510840
1650553200000|2022-04-21 15:00:00|4709.5|4709.5|4714|4713|4717|4716.5|4702.5|4701.5|261960
1650610800000|2022-04-22 07:00:00|4640.5|4639|4643|4641.5|4654.5|4653.5|4622.5|4620|732698
1650614400000|2022-04-22 08:00:00|4642.5|4640.5|4610|4609|4647|4646.5|4599|4598|455006
1650618000000|2022-04-22 09:00:00|4609.5|4608.5|4593|4592|4622.5|4621.5|4593|4592|344976
1650621600000|2022-04-22 10:00:00|4592.5|4592.5|4597.5|4596.5|4612|4611.5|4588.5|4588|258247
1650625200000|2022-04-22 11:00:00|4598|4597|4596.5|4596|4610.5|4609.5|4594|4593|211442
1650628800000|2022-04-22 12:00:00|4596|4595.5|4598|4597.5|4604|4603|4587|4586.5|261471
1650632400000|2022-04-22 13:00:00|4598.5|4598|4612|4611|4622.5|4621.5|4581.5|4581|538618
1650636000000|2022-04-22 14:00:00|4611.5|4610.5|4585.5|4585|4627|4626|4583|4582.5|438855
1650639600000|2022-04-22 15:00:00|4586|4585.5|4594.5|4593.5|4599.5|4598.5|4582.5|4581.5|387209
1650870000000|2022-04-25 07:00:00|4493.5|4490.5|4455|4453.5|4519|4517|4441.5|4440|1169962
1650873600000|2022-04-25 08:00:00|4455.5|4454|4432|4430.5|4475.5|4474|4425|4424|754241
1650877200000|2022-04-25 09:00:00|4431.5|4431|4457|4455.5|4484|4483|4424.5|4423.5|430161
1650880800000|2022-04-25 10:00:00|4457.5|4456|4453.5|4453|4466|4464.5|4441.5|4440|257342
1650884400000|2022-04-25 11:00:00|4454|4453.5|4469.5|4468.5|4470|4469|4439|4438|270478
1650888000000|2022-04-25 12:00:00|4470|4469|4513.5|4512.5|4518|4517|4467|4466|296873
1650891600000|2022-04-25 13:00:00|4513|4512|4451|4450|4517|4516|4446.5|4445.5|520934
1650895200000|2022-04-25 14:00:00|4451.5|4450.5|4422|4421|4456.5|4455.5|4421|4420|631483
1650898800000|2022-04-25 15:00:00|4421.5|4420.5|4409|4408|4432|4431|4407|4406|485206
1650956400000|2022-04-26 07:00:00|4527|4523.5|4428.5|4427|4546|4543|4422.5|4420.5|1020755
1650960000000|2022-04-26 08:00:00|4429|4426.5|4434.5|4433.5|4436.5|4435.5|4401|4400|403035
1650963600000|2022-04-26 09:00:00|4435|4434|4441.5|4440.5|4448.5|4447.5|4416|4415|298600
1650967200000|2022-04-26 10:00:00|4441|4440|4439|4438|4450|4449.5|4420.5|4420|299453
1650970800000|2022-04-26 11:00:00|4439.5|4437.5|4424.5|4423.5|4450|4449|4424|4423.5|238804
1650974400000|2022-04-26 12:00:00|4425|4424|4444.5|4443.5|4448|4447.5|4424.5|4423.5|361175
1650978000000|2022-04-26 13:00:00|4443.5|4444|4435|4434|4447|4446|4421.5|4420.5|709599
1650981600000|2022-04-26 14:00:00|4434.5|4433.5|4440.5|4439.5|4475|4474.5|4424.5|4424|1006945
1650985200000|2022-04-26 15:00:00|4440|4440|4491.5|4490|4516.5|4516|4437.5|4436.5|595634
1651042800000|2022-04-27 07:00:00|4480|4475.5|4538.5|4537.5|4555|4554|4457|4452|1053083
1651046400000|2022-04-27 08:00:00|4538|4537|4495|4494|4542.5|4541|4472.5|4471.5|384565
1651050000000|2022-04-27 09:00:00|4494.5|4493.5|4518.5|4517.5|4521|4520|4475.5|4475|298903
1651053600000|2022-04-27 10:00:00|4519|4518|4503.5|4502.5|4532|4531.5|4497.5|4496.5|313879
1651057200000|2022-04-27 11:00:00|4504|4503|4493|4491.5|4512|4510.5|4463.5|4462|464004
1651060800000|2022-04-27 12:00:00|4492.5|4492|4483.5|4483|4504|4503|4466|4465|159695
1651064400000|2022-04-27 13:00:00|4483|4482.5|4487.5|4487|4504.5|4503.5|4461|4460|484594
1651068000000|2022-04-27 14:00:00|4487|4486|4506.5|4506|4513|4512.5|4476|4475|664536
1651071600000|2022-04-27 15:00:00|4507|4506.5|4514|4512.5|4520|4519|4501|4500|366085
1651129200000|2022-04-28 07:00:00|4535.5|4530|4610.5|4608.5|4622.5|4622|4525.5|4523|859948
1651132800000|2022-04-28 08:00:00|4611|4609|4670|4668.5|4672.5|4672|4608|4606.5|555058
1651136400000|2022-04-28 09:00:00|4669.5|4669|4670|4669.5|4696|4695|4654.5|4654|522596
1651140000000|2022-04-28 10:00:00|4669.5|4669|4679|4678.5|4685|4683.5|4668|4667|330954
1651143600000|2022-04-28 11:00:00|4678.5|4678|4694.5|4693|4695|4694|4676.5|4676|273879
1651147200000|2022-04-28 12:00:00|4694|4693.5|4704.5|4703.5|4709.5|4709|4687|4686|451469
1651150800000|2022-04-28 13:00:00|4704|4703|4647|4645|4708|4707|4621.5|4621|676748
1651154400000|2022-04-28 14:00:00|4647.5|4646|4659|4658|4667|4666|4633.5|4632.5|549048
1651158000000|2022-04-28 15:00:00|4659.5|4658.5|4672.5|4670.5|4678.5|4677.5|4646|4645.5|390138
1651215600000|2022-04-29 07:00:00|4744.5|4730.5|4719|4718|4758|4755|4669.5|4668|616452
1651219200000|2022-04-29 08:00:00|4718.5|4717.5|4717|4715.5|4729.5|4728.5|4698|4697.5|281010
1651222800000|2022-04-29 09:00:00|4716.5|4716|4695|4694|4720|4719|4672.5|4672|348455
1651226400000|2022-04-29 10:00:00|4695.5|4694.5|4672|4670.5|4697.5|4696.5|4668|4667|203186
1651230000000|2022-04-29 11:00:00|4671.5|4671|4708.5|4707.5|4714|4713|4670.5|4669|126678
1651233600000|2022-04-29 12:00:00|4708|4707|4726|4725.5|4734|4733|4704|4703|243364
1651237200000|2022-04-29 13:00:00|4725.5|4725|4747|4746|4747|4746|4703|4702.5|461915
1651240800000|2022-04-29 14:00:00|4746.5|4746.5|4750|4748.5|4755|4754.5|4710.5|4710|647562
1651244400000|2022-04-29 15:00:00|4749.5|4749|4741.5|4740|4750|4749.5|4722|4721|394742
1651474800000|2022-05-02 07:00:00|4684|4680|4708.5|4706.5|4731.5|4730|4662|4660|668194
1651478400000|2022-05-02 08:00:00|4708|4706|4665.5|4665|4760|4758.5|4665|4663.5|556086
1651482000000|2022-05-02 09:00:00|4666|4664|4681.5|4681|4700|4699.5|4664|4662.5|321292
1651485600000|2022-05-02 10:00:00|4682|4680.5|4702|4701.5|4708.5|4707.5|4676|4675.5|255232
1651489200000|2022-05-02 11:00:00|4702.5|4702|4678|4677|4709.5|4709|4675|4674|225930
1651492800000|2022-05-02 12:00:00|4678.5|4677.5|4675.5|4675|4683.5|4683|4663|4662.5|256903
1651496400000|2022-05-02 13:00:00|4675|4674.5|4695|4693.5|4697|4695.5|4655.5|4655|827823
1651500000000|2022-05-02 14:00:00|4694.5|4693|4713.5|4712.5|4760|4759.5|4691.5|4690|843064
1651503600000|2022-05-02 15:00:00|4714|4713|4693|4691.5|4719|4718.5|4686|4685|522893
1651561200000|2022-05-03 07:00:00|4735|4730|4740.5|4739|4749|4747.5|4658.5|4657|808707
1651564800000|2022-05-03 08:00:00|4740|4739.5|4774|4773|4776.5|4775.5|4738|4736.5|316667
1651568400000|2022-05-03 09:00:00|4773.5|4772.5|4755.5|4754.5|4781.5|4780|4752.5|4751.5|269248
1651572000000|2022-05-03 10:00:00|4755|4754|4730|4729|4756.5|4755.5|4721.5|4720.5|225952
1651575600000|2022-05-03 11:00:00|4730.5|4730|4775.5|4775|4778.5|4777.5|4724.5|4723.5|255696
1651579200000|2022-05-03 12:00:00|4776|4774.5|4766.5|4766|4784|4783|4761|4760|321022
1651582800000|2022-05-03 13:00:00|4766|4765.5|4806|4805|4809.5|4808|4749|4748|764031
1651586400000|2022-05-03 14:00:00|4805.5|4804.5|4856|4855|4858.5|4858|4800.5|4799.5|853715
1651590000000|2022-05-03 15:00:00|4855.5|4855.5|4869.5|4867.5|4873.5|4873|4853.5|4852.5|639267
1651647600000|2022-05-04 07:00:00|4875.5|4870.5|4939|4938.5|4946.5|4946|4870.5|4866.5|1053594
1651651200000|2022-05-04 08:00:00|4939.5|4938|4937.5|4937|4947.5|4946.5|4922|4921.5|633404
1651654800000|2022-05-04 09:00:00|4937|4936.5|4934|4933|4940.5|4939.5|4911.5|4910.5|455249
1651658400000|2022-05-04 10:00:00|4934.5|4933.5|4920.5|4920|4936|4935.5|4910.5|4910|363008
1651662000000|2022-05-04 11:00:00|4920|4919.5|4939|4938.5|4950|4948|4912|4911|433544
1651665600000|2022-05-04 12:00:00|4939.5|4938|4940.5|4940|4949.5|4948.5|4924.5|4924|405475
1651669200000|2022-05-04 13:00:00|4940|4939.5|4952|4945.5|4968|4967.5|4935|4933.5|827966
1651672800000|2022-05-04 14:00:00|4948.5|4944|4907.5|4907|4952.5|4951|4901|4900|677100
1651676400000|2022-05-04 15:00:00|4907|4906.5|4876|4875|4909.5|4908.5|4872.5|4871.5|379958
1651734000000|2022-05-05 07:00:00|4962|4961.5|4979.5|4979|4988|4987.5|4953.5|4952|1053172
1651737600000|2022-05-05 08:00:00|4979|4978.5|4963.5|4962.5|4992|4991|4958.5|4958|537585
1651741200000|2022-05-05 09:00:00|4963|4963|4937|4936.5|4974|4973|4931.5|4931|400800
1651744800000|2022-05-05 10:00:00|4936.5|4936|4961|4960|4967|4966|4936.5|4935.5|280127
1651748400000|2022-05-05 11:00:00|4960.5|4959|4986.5|4985.5|4988|4987.5|4957|4955.5|418940
1651752000000|2022-05-05 12:00:00|4986|4985|5012|5011|5017|5016|4986|4985|530969
1651755600000|2022-05-05 13:00:00|5013|5012|5012|5011|5031|5029|4962.5|4961.5|1017182
1651759200000|2022-05-05 14:00:00|5011|5010|4989|4988.5|5017|5016|4960.5|4960|971711
1651762800000|2022-05-05 15:00:00|4988.5|4988|4948|4947|4988.5|4988|4937|4936.5|553876
1651820400000|2022-05-06 07:00:00|4952|4951.5|5029|5028|5034|5033|4944|4941|1090620
1651824000000|2022-05-06 08:00:00|5030|5027|5027|5026|5039|5037|5015|5013|551718
1651827600000|2022-05-06 09:00:00|5028|5027|5030|5029|5036|5035|4992.5|4992|544972
1651831200000|2022-05-06 10:00:00|5029|5028|5044|5043|5045|5044|5022|5020|434036
1651834800000|2022-05-06 11:00:00|5043|5042|5063|5062|5063|5062|5036|5034|387592
1651838400000|2022-05-06 12:00:00|5062|5061|5077|5076|5100|5099|5060|5059|657373
1651842000000|2022-05-06 13:00:00|5076|5075|5062|5060|5098|5097|5045|5044|1116912
1651845600000|2022-05-06 14:00:00|5061|5059|5089|5088|5097|5096|5048|5046|919709
1651849200000|2022-05-06 15:00:00|5090|5089|5101|5100|5105|5104|5082|5081|806215
1652079600000|2022-05-09 07:00:00|5070|5068|5057|5055|5092|5089|5032|5030|710676
1652083200000|2022-05-09 08:00:00|5056|5056|5015|5014|5069|5068|4995|4994|540866
1652086800000|2022-05-09 09:00:00|5014|5013|4983.5|4982.5|5045|5044|4981.5|4980.5|423751
1652090400000|2022-05-09 10:00:00|4984|4983|4927.5|4926.5|4994|4992.5|4917.5|4917|391086
1652094000000|2022-05-09 11:00:00|4927|4926|4928.5|4928|4942|4940.5|4904.5|4904|281525
1652097600000|2022-05-09 12:00:00|4929|4928.5|4903|4902|4931|4930|4892.5|4892|387321
1652101200000|2022-05-09 13:00:00|4902.5|4901.5|4892.5|4891.5|4932|4930.5|4877|4876|562452
1652104800000|2022-05-09 14:00:00|4892|4891|4845|4844|4910.5|4909.5|4840.5|4840|672325
1652108400000|2022-05-09 15:00:00|4844.5|4843.5|4805.5|4804|4853|4852.5|4805|4803.5|611094
1652166000000|2022-05-10 07:00:00|4804.5|4800.5|4829|4828|4863.5|4862.5|4786.5|4785|757892
1652169600000|2022-05-10 08:00:00|4829.5|4828.5|4824|4823|4836.5|4835|4812|4810.5|330393
1652173200000|2022-05-10 09:00:00|4824.5|4824|4768.5|4767|4832|4831.5|4767.5|4766.5|384613
1652176800000|2022-05-10 10:00:00|4769|4767.5|4782.5|4781|4799|4798|4738.5|4737.5|443541
1652180400000|2022-05-10 11:00:00|4782|4781.5|4792|4791|4799.5|4799|4771|4770|219960
1652184000000|2022-05-10 12:00:00|4791.5|4790.5|4861.5|4860.5|4868|4867|4781|4780|256395
1652187600000|2022-05-10 13:00:00|4861|4860|4874|4873|4874|4873|4839|4838|518432
1652191200000|2022-05-10 14:00:00|4874.5|4873.5|4870|4868.5|4897.5|4896.5|4861|4860|665650
1652194800000|2022-05-10 15:00:00|4869.5|4869|4825|4823.5|4875|4874.5|4816.5|4815|390722
1652252400000|2022-05-11 07:00:00|4848.5|4839.5|4893|4892|4907|4902.5|4841|4839.5|507928
1652256000000|2022-05-11 08:00:00|4892.5|4891.5|4970.5|4969.5|4973.5|4973|4890.5|4889.5|625755
1652259600000|2022-05-11 09:00:00|4971|4970|4971|4970|4979.5|4978.5|4956|4955|478860
1652263200000|2022-05-11 10:00:00|4970.5|4970.5|5005|5004|5013|5012|4970.5|4970|386784
1652266800000|2022-05-11 11:00:00|5006|5005|4996.5|4996|5006|5005|4966|4965|333352
1652270400000|2022-05-11 12:00:00|4996|4995.5|4928.5|4927.5|5004|5003|4915|4914.5|1101893
1652274000000|2022-05-11 13:00:00|4928|4927|4984|4983|5010|5009|4924|4923|985941
1652277600000|2022-05-11 14:00:00|4983.5|4983.5|5013|5012|5019|5018|4973|4972|868783
1652281200000|2022-05-11 15:00:00|5014|5013|5026|5023|5026|5024|4997|4996.5|628225
1652338800000|2022-05-12 07:00:00|4968.5|4963.5|5026|5023|5050|5048|4918.5|4916|1034356
1652342400000|2022-05-12 08:00:00|5027|5024|4982|4981|5027|5025|4968|4967|542650
1652346000000|2022-05-12 09:00:00|4982.5|4981.5|4932|4931|4988|4987|4921.5|4921|391231
1652349600000|2022-05-12 10:00:00|4932.5|4931.5|4966.5|4965.5|4967|4966|4924|4923|371665
1652353200000|2022-05-12 11:00:00|4967|4966|4981|4979.5|5012|5009|4959|4958|498141
1652356800000|2022-05-12 12:00:00|4980.5|4979|4971.5|4971|5017|5015|4967.5|4966.5|640263
1652360400000|2022-05-12 13:00:00|4971|4970.5|4954.5|4953.5|4988|4987|4943|4942|452804
1652364000000|2022-05-12 14:00:00|4954|4953|4965.5|4964.5|4977.5|4976.5|4922|4921|571931
1652367600000|2022-05-12 15:00:00|4966|4965|4960.5|4958.5|4990|4989|4950.5|4949|349168
1652425200000|2022-05-13 07:00:00|5065|5061|5037|5035|5066|5064|5021|5002|832624
1652428800000|2022-05-13 08:00:00|5038|5036|5023|5022|5043|5042|5011|5009|493396
1652432400000|2022-05-13 09:00:00|5024|5021|5046|5045|5052|5051|5021|5020|450480
1652436000000|2022-05-13 10:00:00|5047|5046|5073|5072|5085|5083|5044|5043|372704
1652439600000|2022-05-13 11:00:00|5074|5073|5072|5071|5077|5076|5061|5060|235323
1652443200000|2022-05-13 12:00:00|5073|5072|5092|5090|5096|5095|5069|5068|369823
1652446800000|2022-05-13 13:00:00|5091|5089|5083|5081|5120|5119|5061|5060|799709
1652450400000|2022-05-13 14:00:00|5082|5082|5125|5124|5131|5130|5082|5081|1054476
1652454000000|2022-05-13 15:00:00|5124|5123|5120|5116|5133|5132|5105|5104|811304
1652684400000|2022-05-16 07:00:00|5067|5063|5171|5170|5173|5172|5054|5051|809966
1652688000000|2022-05-16 08:00:00|5170|5169|5193|5191|5200|5199|5157|5155|584541
1652691600000|2022-05-16 09:00:00|5192|5192|5177|5176|5199|5198|5171|5170|402404
1652695200000|2022-05-16 10:00:00|5178|5175|5185|5184|5198|5197|5175|5174|329547
1652698800000|2022-05-16 11:00:00|5184|5183|5157|5156|5192|5191|5144|5142|202884
1652702400000|2022-05-16 12:00:00|5158|5157|5172|5171|5176|5175|5156|5155|316090
1652706000000|2022-05-16 13:00:00|5171|5170|5161|5159|5179|5178|5145|5144|396418
1652709600000|2022-05-16 14:00:00|5162|5160|5161|5160|5163|5162|5144|5143|552028
1652713200000|2022-05-16 15:00:00|5160|5159|5170|5168|5179|5178|5154|5152|252192
1652770800000|2022-05-17 07:00:00|5200|5198|5255|5253|5280|5278|5184|5180|1368850
1652774400000|2022-05-17 08:00:00|5254|5254|5246|5245|5284|5281|5243|5242|593359
1652778000000|2022-05-17 09:00:00|5245|5244|5238|5236|5260|5259|5210|5207|403764
1652781600000|2022-05-17 10:00:00|5237|5237|5232|5231|5241|5239|5216|5215|382578
1652785200000|2022-05-17 11:00:00|5231|5230|5202|5201|5232|5231|5194|5193|406329
1652788800000|2022-05-17 12:00:00|5201|5200|5217|5215|5221|5220|5196|5195|333937
1652792400000|2022-05-17 13:00:00|5218|5216|5226|5225|5227|5226|5191|5190|540403
1652796000000|2022-05-17 14:00:00|5227|5226|5242|5241|5245|5244|5220|5218|689521
1652799600000|2022-05-17 15:00:00|5241|5240|5238|5236|5252|5251|5233|5231|447065
1652857200000|2022-05-18 07:00:00|5199|5191|5270|5268|5283|5281|5194|5190|578488
1652860800000|2022-05-18 08:00:00|5271|5269|5279|5278|5283|5282|5264|5262|244400
1652864400000|2022-05-18 09:00:00|5278|5277|5281|5280|5282|5281|5266|5265|249181
1652868000000|2022-05-18 10:00:00|5282|5279|5298|5297|5300|5298|5274|5273|411775
1652871600000|2022-05-18 11:00:00|5299|5298|5300|5299|5314|5313|5291|5289|476504
1652875200000|2022-05-18 12:00:00|5299|5298|5294|5293|5311|5308|5294|5292|300781
1652878800000|2022-05-18 13:00:00|5293|5292|5273|5272|5297|5295|5265|5264|333179
1652882400000|2022-05-18 14:00:00|5272|5271|5266|5265|5298|5296|5264|5263|495687
1652886000000|2022-05-18 15:00:00|5265|5264|5223|5222|5266|5265|5219|5217|256789
1652943600000|2022-05-19 07:00:00|5209|5206|5147|5145|5250|5248|5146|5145|772778
1652947200000|2022-05-19 08:00:00|5146|5144|5148|5146|5175|5174|5125|5124|460873
1652950800000|2022-05-19 09:00:00|5147|5145|5113|5112|5152|5150|5108|5107|321964
1652954400000|2022-05-19 10:00:00|5112|5111|5119|5118|5128|5126|5107|5105|347366
1652958000000|2022-05-19 11:00:00|5118|5117|5152|5151|5161|5159|5110|5109|221315
1652961600000|2022-05-19 12:00:00|5153|5152|5124|5123|5168|5166|5120|5119|180335
1652965200000|2022-05-19 13:00:00|5125|5124|5137|5136|5174|5172|5119|5117|444513
1652968800000|2022-05-19 14:00:00|5138|5135|5136|5135|5163|5161|5124|5122|552032
1652972400000|2022-05-19 15:00:00|5135|5134|5141|5136|5165|5164|5134|5133|448876
1653030000000|2022-05-20 07:00:00|5228|5201|5248|5246|5258|5257|5213|5201|745683
1653033600000|2022-05-20 08:00:00|5249|5247|5236|5235|5249|5248|5212|5209|385132
1653037200000|2022-05-20 09:00:00|5237|5236|5224|5222|5252|5250|5212|5211|820616
1653040800000|2022-05-20 10:00:00|5223|5223|5235|5234|5240|5238|5209|5208|321020
1653044400000|2022-05-20 11:00:00|5236|5235|5224|5223|5243|5242|5221|5220|168639
1653048000000|2022-05-20 12:00:00|5223|5222|5206|5205|5232|5230|5199|5198|192286
1653051600000|2022-05-20 13:00:00|5205|5204|5253|5252|5255|5252|5198|5197|907724
1653055200000|2022-05-20 14:00:00|5254|5253|5143|5141|5258|5256|5141|5139|509754
1653058800000|2022-05-20 15:00:00|5142|5142|5165|5162|5168|5167|5132|5131|380514
1653289200000|2022-05-23 07:00:00|5254|5251|5249|5248|5275|5273|5219|5217|631626
1653292800000|2022-05-23 08:00:00|5250|5249|5250|5249|5271|5270|5240|5238|347603
1653296400000|2022-05-23 09:00:00|5251|5250|5262|5261|5272|5271|5243|5242|270463
1653300000000|2022-05-23 10:00:00|5263|5262|5284|5283|5287|5286|5257|5255|291357
1653303600000|2022-05-23 11:00:00|5285|5284|5298|5297|5300|5299|5277|5276|246944
1653307200000|2022-05-23 12:00:00|5299|5298|5305|5304|5312|5311|5291|5289|510486
1653310800000|2022-05-23 13:00:00|5304|5303|5273|5272|5307|5306|5254|5253|556573
1653314400000|2022-05-23 14:00:00|5274|5273|5303|5302|5310|5309|5254|5253|889578
1653318000000|2022-05-23 15:00:00|5304|5301|5306|5304|5312|5311|5297|5296|488318
1653375600000|2022-05-24 07:00:00|5259|5249|5265|5264|5299|5297|5246|5242|706630
1653379200000|2022-05-24 08:00:00|5264|5263|5232|5231|5274|5272|5225|5224|328469
1653382800000|2022-05-24 09:00:00|5231|5230|5270|5269|5270|5269|5223|5222|296573
1653386400000|2022-05-24 10:00:00|5271|5270|5275|5274|5283|5282|5262|5261|209336
1653390000000|2022-05-24 11:00:00|5274|5273|5238|5237|5283|5282|5236|5235|235193
1653393600000|2022-05-24 12:00:00|5239|5238|5263|5261|5269|5268|5234|5233|207767
1653397200000|2022-05-24 13:00:00|5264|5262|5253|5252|5264|5263|5237|5236|515383
1653400800000|2022-05-24 14:00:00|5254|5251|5251|5250|5259|5257|5222|5221|618015
1653404400000|2022-05-24 15:00:00|5252|5251|5248|5245|5273|5272|5235|5234|439746
1653462000000|2022-05-25 07:00:00|5298|5295|5323|5322|5337|5336|5282|5276|596885
1653465600000|2022-05-25 08:00:00|5324|5323|5339|5338|5355|5354|5312|5310|494114
1653469200000|2022-05-25 09:00:00|5340|5339|5356|5355|5365|5363|5324|5323|556684
1653472800000|2022-05-25 10:00:00|5355|5354|5389|5388|5400|5399|5352|5350|698503
1653476400000|2022-05-25 11:00:00|5390|5387|5412|5411|5442|5440|5380|5379|871223
1653480000000|2022-05-25 12:00:00|5411|5410|5425|5424|5427|5426|5405|5404|351212
1653483600000|2022-05-25 13:00:00|5424|5423|5465|5464|5470|5469|5418|5417|811881
1653487200000|2022-05-25 14:00:00|5466|5465|5432|5431|5468|5467|5426|5425|740725
1653490800000|2022-05-25 15:00:00|5433|5432|5413|5411|5439|5438|5405|5404|411686
1653548400000|2022-05-26 07:00:00|5430|5429|5459|5457|5470|5468|5429|5426|416654
1653552000000|2022-05-26 08:00:00|5458|5458|5463|5462|5464|5463|5429|5428|350905
1653555600000|2022-05-26 09:00:00|5464|5463|5467|5466|5473|5472|5453|5452|377411
1653559200000|2022-05-26 10:00:00|5466|5465|5465|5464|5468|5467|5459|5457|293331
1653562800000|2022-05-26 11:00:00|5464|5463|5461|5460|5474|5473|5441|5440|356140
1653566400000|2022-05-26 12:00:00|5460|5459|5470|5469|5472|5471|5448|5443|317313
1653570000000|2022-05-26 13:00:00|5469|5468|5492|5490|5492|5491|5466|5465|601995
1653573600000|2022-05-26 14:00:00|5491|5491|5501|5500|5509|5507|5488|5486|969769
1653577200000|2022-05-26 15:00:00|5500|5499|5519|5516|5521|5519|5492|5490|476830
1653634800000|2022-05-27 07:00:00|5517|5515|5499|5497|5548|5546|5498|5497|687075
1653638400000|2022-05-27 08:00:00|5498|5498|5474|5473|5516|5515|5464|5463|424422
1653642000000|2022-05-27 09:00:00|5475|5474|5488|5486|5491|5489|5455|5454|427406
1653645600000|2022-05-27 10:00:00|5487|5485|5472|5471|5487|5485|5446|5444|391398
1653649200000|2022-05-27 11:00:00|5471|5470|5436|5435|5483|5481|5435|5434|307436
1653652800000|2022-05-27 12:00:00|5435|5434|5463|5462|5472|5470|5434|5433|285730
1653656400000|2022-05-27 13:00:00|5462|5461|5467|5466|5474|5473|5442|5441|611805
1653660000000|2022-05-27 14:00:00|5466|5465|5477|5476|5483|5481|5442|5441|638514
1653663600000|2022-05-27 15:00:00|5478|5477|5510|5508|5513|5510|5467|5466|526158
1653289200000|2022-05-23 07:00:00|5254|5251|5249|5248|5275|5273|5219|5217|631626
1653292800000|2022-05-23 08:00:00|5250|5249|5250|5249|5271|5270|5240|5238|347603
1653296400000|2022-05-23 09:00:00|5251|5250|5262|5261|5272|5271|5243|5242|270463
1653300000000|2022-05-23 10:00:00|5263|5262|5284|5283|5287|5286|5257|5255|291357
1653303600000|2022-05-23 11:00:00|5285|5284|5298|5297|5300|5299|5277|5276|246944
1653307200000|2022-05-23 12:00:00|5299|5298|5305|5304|5312|5311|5291|5289|510486
1653310800000|2022-05-23 13:00:00|5304|5303|5273|5272|5307|5306|5254|5253|556573
1653314400000|2022-05-23 14:00:00|5274|5273|5303|5302|5310|5309|5254|5253|889578
1653318000000|2022-05-23 15:00:00|5304|5301|5306|5304|5312|5311|5297|5296|488318
1653375600000|2022-05-24 07:00:00|5259|5249|5265|5264|5299|5297|5246|5242|706630
1653379200000|2022-05-24 08:00:00|5264|5263|5232|5231|5274|5272|5225|5224|328469
1653382800000|2022-05-24 09:00:00|5231|5230|5270|5269|5270|5269|5223|5222|296573
1653386400000|2022-05-24 10:00:00|5271|5270|5275|5274|5283|5282|5262|5261|209336
1653390000000|2022-05-24 11:00:00|5274|5273|5238|5237|5283|5282|5236|5235|235193
1653393600000|2022-05-24 12:00:00|5239|5238|5263|5261|5269|5268|5234|5233|207767
1653397200000|2022-05-24 13:00:00|5264|5262|5253|5252|5264|5263|5237|5236|515383
1653400800000|2022-05-24 14:00:00|5254|5251|5251|5250|5259|5257|5222|5221|618015
1653404400000|2022-05-24 15:00:00|5252|5251|5248|5245|5273|5272|5235|5234|439746
1653462000000|2022-05-25 07:00:00|5298|5295|5323|5322|5337|5336|5282|5276|596885
1653465600000|2022-05-25 08:00:00|5324|5323|5339|5338|5355|5354|5312|5310|494114
1653469200000|2022-05-25 09:00:00|5340|5339|5356|5355|5365|5363|5324|5323|556684
1653472800000|2022-05-25 10:00:00|5355|5354|5389|5388|5400|5399|5352|5350|698503
1653476400000|2022-05-25 11:00:00|5390|5387|5412|5411|5442|5440|5380|5379|871223
1653480000000|2022-05-25 12:00:00|5411|5410|5425|5424|5427|5426|5405|5404|351212
1653483600000|2022-05-25 13:00:00|5424|5423|5465|5464|5470|5469|5418|5417|811881
1653487200000|2022-05-25 14:00:00|5466|5465|5432|5431|5468|5467|5426|5425|740725
1653490800000|2022-05-25 15:00:00|5433|5432|5413|5411|5439|5438|5405|5404|411686
1653548400000|2022-05-26 07:00:00|5430|5429|5459|5457|5470|5468|5429|5426|416654
1653552000000|2022-05-26 08:00:00|5458|5458|5463|5462|5464|5463|5429|5428|350905
1653555600000|2022-05-26 09:00:00|5464|5463|5467|5466|5473|5472|5453|5452|377411
1653559200000|2022-05-26 10:00:00|5466|5465|5465|5464|5468|5467|5459|5457|293331
1653562800000|2022-05-26 11:00:00|5464|5463|5461|5460|5474|5473|5441|5440|356140
1653566400000|2022-05-26 12:00:00|5460|5459|5470|5469|5472|5471|5448|5443|317313
1653570000000|2022-05-26 13:00:00|5469|5468|5492|5490|5492|5491|5466|5465|601995
1653573600000|2022-05-26 14:00:00|5491|5491|5501|5500|5509|5507|5488|5486|969769
1653577200000|2022-05-26 15:00:00|5500|5499|5519|5516|5521|5519|5492|5490|476830
1653634800000|2022-05-27 07:00:00|5517|5515|5499|5497|5548|5546|5498|5497|687075
1653638400000|2022-05-27 08:00:00|5498|5498|5474|5473|5516|5515|5464|5463|424422
1653642000000|2022-05-27 09:00:00|5475|5474|5488|5486|5491|5489|5455|5454|427406
1653645600000|2022-05-27 10:00:00|5487|5485|5472|5471|5487|5485|5446|5444|391398
1653649200000|2022-05-27 11:00:00|5471|5470|5436|5435|5483|5481|5435|5434|307436
1653652800000|2022-05-27 12:00:00|5435|5434|5463|5462|5472|5470|5434|5433|285730
1653656400000|2022-05-27 13:00:00|5462|5461|5467|5466|5474|5473|5442|5441|611805
1653660000000|2022-05-27 14:00:00|5466|5465|5477|5476|5483|5481|5442|5441|638514
1653663600000|2022-05-27 15:00:00|5478|5477|5510|5508|5513|5510|5467|5466|526158
1653894000000|2022-05-30 07:00:00|5480|5477|5522|5521|5553|5552|5476|5472|733742
1653897600000|2022-05-30 08:00:00|5523|5522|5497|5495|5525|5524|5494|5492|383396
1653901200000|2022-05-30 09:00:00|5498|5496|5491|5490|5512|5511|5478|5476|252548
1653904800000|2022-05-30 10:00:00|5492|5491|5481|5479|5500|5499|5460|5459|209712
1653908400000|2022-05-30 11:00:00|5480|5478|5474|5473|5484|5483|5462|5461|157330
1653912000000|2022-05-30 12:00:00|5473|5472|5480|5479|5483|5482|5463|5461|229743
1653915600000|2022-05-30 13:00:00|5479|5478|5495|5494|5503|5502|5472|5471|252534
1653919200000|2022-05-30 14:00:00|5496|5495|5517|5516|5520|5519|5496|5495|295819
1653922800000|2022-05-30 15:00:00|5518|5517|5517|5515|5524|5523|5512|5511|290243
1653980400000|2022-05-31 07:00:00|5538|5530|5566|5565|5599|5598|5538|5530|597343
1653984000000|2022-05-31 08:00:00|5565|5564|5590|5589|5597|5595|5565|5564|263755
1653987600000|2022-05-31 09:00:00|5589|5588|5585|5584|5590|5588|5569|5567|355927
1653991200000|2022-05-31 10:00:00|5586|5585|5585|5584|5595|5594|5572|5571|175331
1653994800000|2022-05-31 11:00:00|5584|5583|5570|5569|5589|5588|5570|5569|158253
1653998400000|2022-05-31 12:00:00|5569|5568|5545|5543|5572|5571|5533|5532|242571
1654002000000|2022-05-31 13:00:00|5543|5542|5552|5550|5570|5569|5540|5538|377060
1654005600000|2022-05-31 14:00:00|5553|5551|5543|5541|5557|5555|5518|5517|503934
1654009200000|2022-05-31 15:00:00|5542|5540|5510|5508|5556|5555|5510|5508|349647
1654066800000|2022-06-01 07:00:00|5519|5516|5493|5491|5576|5575|5479|5477|731942
1654070400000|2022-06-01 08:00:00|5494|5492|5480|5478|5502|5500|5476|5475|330667
1654074000000|2022-06-01 09:00:00|5481|5479|5478|5477|5488|5486|5470|5469|245180
1654077600000|2022-06-01 10:00:00|5479|5478|5459|5458|5489|5488|5457|5456|227422
1654081200000|2022-06-01 11:00:00|5460|5459|5441|5439|5467|5466|5417|5416|327920
1654084800000|2022-06-01 12:00:00|5440|5440|5455|5453|5480|5479|5434|5433|227568
1654088400000|2022-06-01 13:00:00|5456|5454|5460|5459|5482|5481|5441|5440|427611
1654092000000|2022-06-01 14:00:00|5461|5458|5452|5450|5469|5468|5425|5424|731651
1654095600000|2022-06-01 15:00:00|5451|5451|5415|5413|5459|5457|5412|5411|477794
1654153200000|2022-06-02 07:00:00|5420|5415|5347|5346|5420|5418|5344|5343|702895
1654156800000|2022-06-02 08:00:00|5348|5347|5340|5339|5353|5352|5323|5322|459014
1654160400000|2022-06-02 09:00:00|5339|5338|5370|5369|5374|5372|5338|5337|260607
1654164000000|2022-06-02 10:00:00|5371|5367|5364|5363|5371|5369|5348|5347|238330
1654167600000|2022-06-02 11:00:00|5365|5362|5383|5381|5383|5382|5356|5355|146346
1654171200000|2022-06-02 12:00:00|5382|5382|5393|5391|5410|5409|5368|5367|271988
1654174800000|2022-06-02 13:00:00|5392|5392|5409|5407|5412|5410|5379|5378|408470
1654178400000|2022-06-02 14:00:00|5408|5406|5402|5401|5420|5419|5393|5391|578648
1654182000000|2022-06-02 15:00:00|5403|5400|5424|5421|5428|5426|5403|5400|355527
1654239600000|2022-06-03 07:00:00|5438|5427|5430|5428|5449|5448|5424|5423|456584
1654243200000|2022-06-03 08:00:00|5431|5429|5411|5410|5439|5437|5397|5395|203637
1654246800000|2022-06-03 09:00:00|5412|5411|5411|5410|5423|5422|5397|5395|363600
1654250400000|2022-06-03 10:00:00|5412|5409|5419|5418|5424|5423|5407|5406|133397
1654254000000|2022-06-03 11:00:00|5418|5417|5416|5414|5422|5420|5409|5408|103585
1654257600000|2022-06-03 12:00:00|5415|5415|5430|5428|5439|5437|5415|5413|151985
1654261200000|2022-06-03 13:00:00|5431|5429|5424|5422|5433|5432|5411|5410|296764
1654264800000|2022-06-03 14:00:00|5425|5423|5447|5446|5450|5449|5419|5418|301451
1654268400000|2022-06-03 15:00:00|5446|5445|5457|5455|5463|5462|5446|5445|180287
1654498800000|2022-06-06 07:00:00|5500|5497|5558|5557|5558|5557|5487|5483|423359
1654502400000|2022-06-06 08:00:00|5559|5558|5547|5545|5575|5574|5546|5544|264626
1654506000000|2022-06-06 09:00:00|5548|5546|5566|5565|5566|5565|5540|5539|111086
1654509600000|2022-06-06 10:00:00|5567|5566|5536|5535|5568|5567|5533|5531|126784
1654513200000|2022-06-06 11:00:00|5535|5534|5534|5533|5542|5540|5527|5525|110326
1654516800000|2022-06-06 12:00:00|5533|5532|5531|5530|5540|5539|5527|5526|151459
1654520400000|2022-06-06 13:00:00|5530|5529|5539|5538|5547|5546|5525|5524|377042
1654524000000|2022-06-06 14:00:00|5538|5537|5553|5551|5559|5558|5520|5518|515413
1654527600000|2022-06-06 15:00:00|5552|5552|5565|5563|5565|5564|5550|5549|559616
1654585200000|2022-06-07 07:00:00|5556|5555|5552|5551|5575|5574|5541|5540|394048
1654588800000|2022-06-07 08:00:00|5553|5552|5548|5547|5557|5556|5521|5520|211794
1654592400000|2022-06-07 09:00:00|5547|5546|5543|5542|5553|5552|5520|5519|215351
1654596000000|2022-06-07 10:00:00|5542|5541|5526|5524|5547|5546|5518|5517|233399
1654599600000|2022-06-07 11:00:00|5527|5525|5550|5549|5560|5559|5515|5514|177932
1654603200000|2022-06-07 12:00:00|5551|5550|5543|5542|5552|5551|5531|5530|188589
1654606800000|2022-06-07 13:00:00|5544|5543|5575|5573|5575|5574|5515|5514|339022
1654610400000|2022-06-07 14:00:00|5576|5574|5564|5562|5579|5578|5557|5556|432723
1654614000000|2022-06-07 15:00:00|5563|5563|5563|5561|5574|5573|5550|5549|342413
1654671600000|2022-06-08 07:00:00|5597|5590|5616|5615|5632|5631|5582|5580|782506
1654675200000|2022-06-08 08:00:00|5617|5616|5631|5630|5632|5631|5613|5612|483452
1654678800000|2022-06-08 09:00:00|5630|5629|5622|5621|5631|5630|5598|5597|250416
1654682400000|2022-06-08 10:00:00|5621|5620|5603|5601|5623|5622|5603|5601|188605
1654686000000|2022-06-08 11:00:00|5604|5602|5599|5597|5613|5612|5592|5591|326800
1654689600000|2022-06-08 12:00:00|5598|5596|5605|5604|5610|5609|5591|5590|289960
1654693200000|2022-06-08 13:00:00|5604|5603|5648|5647|5649|5648|5599|5598|655638
1654696800000|2022-06-08 14:00:00|5647|5646|5650|5649|5654|5653|5623|5622|905132
1654700400000|2022-06-08 15:00:00|5649|5648|5656|5655|5665|5664|5642|5641|542965
1654758000000|2022-06-09 07:00:00|5677|5676|5669|5668|5743|5741|5659|5658|869563
1654761600000|2022-06-09 08:00:00|5668|5667|5684|5682|5685|5683|5664|5662|277966
1654765200000|2022-06-09 09:00:00|5683|5681|5682|5680|5694|5693|5673|5672|242656
1654768800000|2022-06-09 10:00:00|5681|5679|5661|5660|5687|5685|5656|5655|261044
1654772400000|2022-06-09 11:00:00|5662|5661|5661|5659|5693|5692|5649|5648|262876
1654776000000|2022-06-09 12:00:00|5660|5660|5624|5623|5662|5661|5601|5599|439805
1654779600000|2022-06-09 13:00:00|5623|5622|5619|5618|5640|5639|5586|5585|648605
1654783200000|2022-06-09 14:00:00|5618|5617|5610|5609|5634|5633|5590|5589|706759
1654786800000|2022-06-09 15:00:00|5609|5608|5579|5576|5615|5613|5576|5575|458999
1654844400000|2022-06-10 07:00:00|5594|5577|5534|5532|5594|5580|5503|5501|877398
1654848000000|2022-06-10 08:00:00|5535|5533|5535|5534|5560|5559|5523|5521|379451
1654851600000|2022-06-10 09:00:00|5534|5533|5513|5512|5546|5544|5502|5501|514476
1654855200000|2022-06-10 10:00:00|5514|5513|5525|5524|5532|5530|5510|5509|248248
1654858800000|2022-06-10 11:00:00|5526|5525|5526|5524|5530|5528|5513|5512|263487
1654862400000|2022-06-10 12:00:00|5527|5525|5487|5486|5542|5541|5484|5483|577766
1654866000000|2022-06-10 13:00:00|5488|5487|5511|5510|5512|5511|5461|5460|824383
1654869600000|2022-06-10 14:00:00|5510|5509|5476|5474|5511|5510|5476|5474|799902
1654873200000|2022-06-10 15:00:00|5475|5473|5469|5468|5479|5478|5453|5452|551129
1655103600000|2022-06-13 07:00:00|5358|5350|5410|5408|5424|5422|5338|5332|930688
1655107200000|2022-06-13 08:00:00|5409|5407|5401|5399|5428|5426|5392|5391|518699
1655110800000|2022-06-13 09:00:00|5400|5398|5410|5408|5445|5444|5393|5392|506206
1655114400000|2022-06-13 10:00:00|5411|5409|5385|5383|5414|5413|5384|5383|379346
1655118000000|2022-06-13 11:00:00|5386|5384|5381|5380|5400|5398|5361|5360|388755
1655121600000|2022-06-13 12:00:00|5380|5379|5381|5379|5420|5419|5380|5378|231247
1655125200000|2022-06-13 13:00:00|5380|5380|5379|5377|5409|5408|5364|5363|582737
1655128800000|2022-06-13 14:00:00|5378|5378|5316|5315|5380|5379|5292|5291|1023322
1655132400000|2022-06-13 15:00:00|5315|5314|5358|5354|5364|5362|5310|5309|492452
1655190000000|2022-06-14 07:00:00|5392|5385|5415|5413|5420|5419|5359|5357|583759
1655193600000|2022-06-14 08:00:00|5414|5414|5372|5370|5421|5420|5366|5365|333379
1655197200000|2022-06-14 09:00:00|5371|5369|5353|5351|5381|5380|5343|5342|499220
1655200800000|2022-06-14 10:00:00|5352|5352|5356|5355|5366|5364|5327|5326|610268
1655204400000|2022-06-14 11:00:00|5357|5356|5388|5387|5399|5398|5356|5355|240318
1655208000000|2022-06-14 12:00:00|5389|5388|5435|5434|5460|5459|5385|5384|439399
1655211600000|2022-06-14 13:00:00|5434|5433|5484|5482|5491|5489|5417|5416|990876
1655215200000|2022-06-14 14:00:00|5485|5483|5458|5456|5497|5496|5411|5410|632271
1655218800000|2022-06-14 15:00:00|5457|5455|5409|5407|5462|5461|5408|5406|314452
1655276400000|2022-06-15 07:00:00|5430|5424|5328|5327|5442|5439|5306|5305|793496
1655280000000|2022-06-15 08:00:00|5327|5326|5407|5405|5418|5416|5326|5324|444739
1655283600000|2022-06-15 09:00:00|5406|5406|5387|5386|5408|5406|5358|5355|404502
1655287200000|2022-06-15 10:00:00|5386|5385|5357|5356|5388|5387|5357|5356|327471
1655290800000|2022-06-15 11:00:00|5356|5355|5360|5358|5369|5367|5339|5338|328086
1655294400000|2022-06-15 12:00:00|5359|5357|5343|5342|5364|5363|5322|5320|412779
1655298000000|2022-06-15 13:00:00|5344|5343|5369|5367|5385|5384|5333|5332|685035
1655301600000|2022-06-15 14:00:00|5370|5368|5390|5389|5414|5413|5369|5368|747134
1655305200000|2022-06-15 15:00:00|5389|5388|5361|5359|5390|5389|5359|5358|534847
1655362800000|2022-06-16 07:00:00|5360|5355|5314|5313|5379|5375|5282|5280|692090
1655366400000|2022-06-16 08:00:00|5313|5312|5304|5302|5346|5342|5303|5302|300536
1655370000000|2022-06-16 09:00:00|5303|5301|5246|5245|5303|5302|5221|5219|535606
1655373600000|2022-06-16 10:00:00|5245|5244|5202|5200|5256|5255|5195|5193|536806
1655377200000|2022-06-16 11:00:00|5201|5199|5185|5184|5234|5232|5177|5176|435641
1655380800000|2022-06-16 12:00:00|5184|5183|5181|5180|5219|5217|5181|5180|315142
1655384400000|2022-06-16 13:00:00|5180|5179|5141|5140|5189|5188|5127|5126|702218
1655388000000|2022-06-16 14:00:00|5142|5141|5153|5152|5178|5177|5123|5122|751748
1655391600000|2022-06-16 15:00:00|5152|5151|5194|5192|5203|5202|5152|5151|356961
1655449200000|2022-06-17 07:00:00|5200|5197|5173|5171|5215|5213|5102|5101|796250
1655452800000|2022-06-17 08:00:00|5174|5170|5194|5193|5209|5207|5167|5165|362351
1655456400000|2022-06-17 09:00:00|5193|5192|5181|5179|5202|5201|5158|5157|2611445
1655460000000|2022-06-17 10:00:00|5180|5178|5173|5172|5192|5190|5148|5147|348551
1655463600000|2022-06-17 11:00:00|5174|5171|5202|5200|5212|5210|5167|5165|247204
1655467200000|2022-06-17 12:00:00|5201|5201|5186|5184|5209|5208|5184|5183|254485
1655470800000|2022-06-17 13:00:00|5185|5185|5159|5158|5192|5191|5149|5148|560315
1655474400000|2022-06-17 14:00:00|5160|5159|5003|5002|5162|5161|4969|4968|1506591
1655478000000|2022-06-17 15:00:00|5002|5001|4956.5|4955|5008|5007|4941|4940|1230772
1655708400000|2022-06-20 07:00:00|4942|4940.5|4948|4946.5|4983|4982|4902|4901|754941
1655712000000|2022-06-20 08:00:00|4948.5|4947|4991.5|4990|4996.5|4995|4941.5|4941|451182
1655715600000|2022-06-20 09:00:00|4991|4990.5|4998|4997|5008|5007|4980|4979|401109
1655719200000|2022-06-20 10:00:00|4998.5|4997.5|5025|5024|5036|5035|4998.5|4997|282118
1655722800000|2022-06-20 11:00:00|5026|5025|5051|5050|5051|5050|5021|5020|269435
1655726400000|2022-06-20 12:00:00|5052|5051|5051|5049|5069|5068|5040|5039|305820
1655730000000|2022-06-20 13:00:00|5050|5050|5037|5035|5056|5055|5028|5026|488547
1655733600000|2022-06-20 14:00:00|5036|5036|5020|5019|5044|5043|5001|5000|573311
1655737200000|2022-06-20 15:00:00|5021|5020|5020|5019|5030|5028|5018|5017|273161
1655794800000|2022-06-21 07:00:00|5019|5002|5049|5047|5100|5097|4988|4985.5|755400
1655798400000|2022-06-21 08:00:00|5048|5046|5059|5057|5068|5066|5041|5040|318974
1655802000000|2022-06-21 09:00:00|5060|5058|5093|5092|5093|5092|5047|5046|253023
1655805600000|2022-06-21 10:00:00|5094|5093|5081|5080|5100|5099|5077|5076|356354
1655809200000|2022-06-21 11:00:00|5082|5079|5060|5059|5086|5084|5047|5046|315830
1655812800000|2022-06-21 12:00:00|5061|5060|5041|5040|5067|5066|5041|5039|339393
1655816400000|2022-06-21 13:00:00|5042|5039|5038|5036|5062|5060|5033|5032|558349
1655820000000|2022-06-21 14:00:00|5037|5037|5054|5052|5071|5070|5031|5029|681643
1655823600000|2022-06-21 15:00:00|5053|5053|5049|5047|5056|5054|5041|5040|293576
1655881200000|2022-06-22 07:00:00|4957|4949.5|4868.5|4867.5|4968|4966|4819.5|4819|1456285
1655884800000|2022-06-22 08:00:00|4869|4868|4878.5|4877.5|4898|4896.5|4859|4857.5|432087
1655888400000|2022-06-22 09:00:00|4879|4878|4877.5|4877|4896|4895|4867.5|4867|391386
1655892000000|2022-06-22 10:00:00|4878|4876.5|4912|4911.5|4925|4924.5|4870.5|4868|335004
1655895600000|2022-06-22 11:00:00|4912.5|4912|4946|4945.5|4967|4966.5|4912|4911|335130
1655899200000|2022-06-22 12:00:00|4945.5|4945|4901|4900.5|4945.5|4945|4897|4896|296642
1655902800000|2022-06-22 13:00:00|4901.5|4901|4880|4879.5|4915|4914|4868.5|4868|846601
1655906400000|2022-06-22 14:00:00|4879.5|4879|4915|4914|4920|4919|4853|4852|697706
1655910000000|2022-06-22 15:00:00|4914.5|4914.5|4902.5|4901|4915|4914.5|4883.5|4883|375236
1655967600000|2022-06-23 07:00:00|4887.5|4884.5|4848.5|4847.5|4888|4886.5|4815.5|4812.5|932809
1655971200000|2022-06-23 08:00:00|4848|4847|4844.5|4844|4867.5|4866|4841|4840|426609
1655974800000|2022-06-23 09:00:00|4845|4844.5|4884|4883|4907|4906|4844.5|4844|350406
1655978400000|2022-06-23 10:00:00|4885|4883.5|4979.5|4978.5|4986.5|4985.5|4878.5|4878|325858
1655982000000|2022-06-23 11:00:00|4980|4979|4968|4967.5|4983|4982.5|4941.5|4941|344638
1655985600000|2022-06-23 12:00:00|4968.5|4968|4926|4925.5|4972|4971.5|4923|4922|398584
1655989200000|2022-06-23 13:00:00|4925.5|4925|4862|4860.5|4943.5|4942.5|4855|4853.5|460688
1655992800000|2022-06-23 14:00:00|4867|4865.5|4847.5|4846.5|4881.5|4880.5|4846.5|4845.5|465949
1655996400000|2022-06-23 15:00:00|4848|4847|4836.5|4833.5|4848.5|4848|4808.5|4808|316850
1656054000000|2022-06-24 07:00:00|4758|4755|4817.5|4816.5|4848.5|4847|4754|4750|950062
1656057600000|2022-06-24 08:00:00|4818|4817|4819|4818.5|4824.5|4823.5|4795|4794|379875
1656061200000|2022-06-24 09:00:00|4818.5|4818|4813.5|4812.5|4840|4839|4805.5|4805|406890
1656064800000|2022-06-24 10:00:00|4813|4812|4819.5|4819|4829|4828.5|4789.5|4788.5|420877
1656068400000|2022-06-24 11:00:00|4819|4818.5|4861.5|4860.5|4861.5|4860.5|4804.5|4804|298654
1656072000000|2022-06-24 12:00:00|4862|4861|4879|4878.5|4884.5|4884|4859|4858.5|260556
1656075600000|2022-06-24 13:00:00|4879.5|4879|4849.5|4848.5|4885|4884|4836.5|4835.5|611549
1656079200000|2022-06-24 14:00:00|4849|4847.5|4974.5|4973.5|4975|4974.5|4847.5|4846.5|1041312
1656082800000|2022-06-24 15:00:00|4974|4974|4962.5|4961.5|4979.5|4978.5|4946|4944.5|518929
1656313200000|2022-06-27 07:00:00|4936.5|4934.5|5020|5018|5046|5045|4928.5|4926|713516
1656316800000|2022-06-27 08:00:00|5021|5019|4986.5|4985.5|5032|5031|4980|4979.5|392917
1656320400000|2022-06-27 09:00:00|4987|4986|4996|4995|5012|5011|4985|4984.5|252966
1656324000000|2022-06-27 10:00:00|4996.5|4995.5|5014|5013|5015|5014|4986.5|4985|193319
1656327600000|2022-06-27 11:00:00|5013|5012|5020|5019|5039|5038|5004|5003|210898
1656331200000|2022-06-27 12:00:00|5019|5018|4986.5|4986|5026|5025|4983|4982|151736
1656334800000|2022-06-27 13:00:00|4987|4986.5|4958.5|4958|4994.5|4993.5|4940|4938.5|403843
1656338400000|2022-06-27 14:00:00|4959|4958.5|5018|5017|5033|5032|4958|4957|450639
1656342000000|2022-06-27 15:00:00|5019|5018|5017|5015|5025|5024|5012|5011|236843
1656399600000|2022-06-28 07:00:00|5060|5059|5099|5097|5123|5120|5053|5051|648879
1656403200000|2022-06-28 08:00:00|5100|5098|5108|5107|5115|5113|5076|5074|260975
1656406800000|2022-06-28 09:00:00|5107|5106|5127|5126|5127|5126|5099|5098|439959
1656410400000|2022-06-28 10:00:00|5126|5125|5122|5121|5138|5137|5111|5110|274124
1656414000000|2022-06-28 11:00:00|5123|5122|5122|5121|5130|5129|5109|5108|222112
1656417600000|2022-06-28 12:00:00|5123|5122|5112|5111|5138|5137|5105|5103|342018
1656421200000|2022-06-28 13:00:00|5113|5112|5103|5101|5118|5117|5085|5083|429865
1656424800000|2022-06-28 14:00:00|5102|5100|5076|5075|5113|5112|5058|5057|494468
1656428400000|2022-06-28 15:00:00|5075|5074|5061|5059|5085|5084|5051|5050|283981
1656486000000|2022-06-29 07:00:00|5100|5090|5101|5099|5167|5166|5089|5086|606130
1656489600000|2022-06-29 08:00:00|5100|5100|5115|5114|5130|5128|5100|5100|200751
1656493200000|2022-06-29 09:00:00|5114|5113|5146|5145|5156|5154|5103|5102|292318
1656496800000|2022-06-29 10:00:00|5145|5144|5162|5161|5168|5166|5136|5135|291068
1656500400000|2022-06-29 11:00:00|5161|5160|5172|5171|5178|5177|5130|5128|312162
1656504000000|2022-06-29 12:00:00|5173|5172|5190|5189|5197|5196|5169|5167|353801
1656507600000|2022-06-29 13:00:00|5189|5188|5158|5157|5202|5201|5135|5134|473924
1656511200000|2022-06-29 14:00:00|5159|5156|5099|5098|5163|5162|5095|5094|975154
1656514800000|2022-06-29 15:00:00|5098|5097|5092|5090|5101|5100|5065|5064|461140
1656572400000|2022-06-30 07:00:00|5060|5057|5035|5033|5061|5057|4981.5|4980|782208
1656576000000|2022-06-30 08:00:00|5034|5032|5052|5051|5061|5059|5027|5026|421276
1656579600000|2022-06-30 09:00:00|5053|5052|5093|5091|5094|5092|5021|5020|368411
1656583200000|2022-06-30 10:00:00|5092|5090|5063|5062|5100|5099|5043|5042|267492
1656586800000|2022-06-30 11:00:00|5064|5061|5053|5052|5064|5062|5031|5030|241921
1656590400000|2022-06-30 12:00:00|5052|5051|5029|5027|5066|5065|5027|5026|315719
1656594000000|2022-06-30 13:00:00|5028|5028|5052|5050|5055|5054|5016|5015|545087
1656597600000|2022-06-30 14:00:00|5053|5051|5014|5013|5070|5069|4980.5|4980|682109
1656601200000|2022-06-30 15:00:00|5013|5012|5037|5035|5050|5049|4993.5|4992.5|351644
1656658800000|2022-07-01 07:00:00|5030|5025|5012|5010|5067|5066|4984.5|4982|594929
1656662400000|2022-07-01 08:00:00|5011|5009|5019|5017|5029|5027|4965.5|4964|430557
1656666000000|2022-07-01 09:00:00|5018|5016|5078|5076|5085|5083|5009|5008|331025
1656669600000|2022-07-01 10:00:00|5079|5077|5073|5072|5087|5086|5069|5067|318733
1656673200000|2022-07-01 11:00:00|5072|5071|5084|5082|5088|5087|5068|5067|477160
1656676800000|2022-07-01 12:00:00|5083|5083|5088|5087|5096|5095|5063|5061|554364
1656680400000|2022-07-01 13:00:00|5087|5086|5069|5067|5102|5101|5056|5054|599341
1656684000000|2022-07-01 14:00:00|5070|5068|4995|4994|5073|5072|4970.5|4970|888696
1656687600000|2022-07-01 15:00:00|4994.5|4993.5|5007|5006|5019|5018|4988.5|4987.5|471711
1656486000000|2022-06-29 07:00:00|5100|5090|5101|5099|5167|5166|5089|5086|606130
1656489600000|2022-06-29 08:00:00|5100|5100|5115|5114|5130|5128|5100|5100|200751
1656493200000|2022-06-29 09:00:00|5114|5113|5146|5145|5156|5154|5103|5102|292318
1656496800000|2022-06-29 10:00:00|5145|5144|5162|5161|5168|5166|5136|5135|291068
1656500400000|2022-06-29 11:00:00|5161|5160|5172|5171|5178|5177|5130|5128|312162
1656504000000|2022-06-29 12:00:00|5173|5172|5190|5189|5197|5196|5169|5167|353801
1656507600000|2022-06-29 13:00:00|5189|5188|5158|5157|5202|5201|5135|5134|473924
1656511200000|2022-06-29 14:00:00|5159|5156|5099|5098|5163|5162|5095|5094|975154
1656514800000|2022-06-29 15:00:00|5098|5097|5092|5090|5101|5100|5065|5064|461140
1656572400000|2022-06-30 07:00:00|5060|5057|5035|5033|5061|5057|4981.5|4980|782208
1656576000000|2022-06-30 08:00:00|5034|5032|5052|5051|5061|5059|5027|5026|421276
1656579600000|2022-06-30 09:00:00|5053|5052|5093|5091|5094|5092|5021|5020|368411
1656583200000|2022-06-30 10:00:00|5092|5090|5063|5062|5100|5099|5043|5042|267492
1656586800000|2022-06-30 11:00:00|5064|5061|5053|5052|5064|5062|5031|5030|241921
1656590400000|2022-06-30 12:00:00|5052|5051|5029|5027|5066|5065|5027|5026|315719
1656594000000|2022-06-30 13:00:00|5028|5028|5052|5050|5055|5054|5016|5015|545087
1656597600000|2022-06-30 14:00:00|5053|5051|5014|5013|5070|5069|4980.5|4980|682109
1656601200000|2022-06-30 15:00:00|5013|5012|5037|5035|5050|5049|4993.5|4992.5|351644
1656658800000|2022-07-01 07:00:00|5030|5025|5012|5010|5067|5066|4984.5|4982|594929
1656662400000|2022-07-01 08:00:00|5011|5009|5019|5017|5029|5027|4965.5|4964|430557
1656666000000|2022-07-01 09:00:00|5018|5016|5078|5076|5085|5083|5009|5008|331025
1656669600000|2022-07-01 10:00:00|5079|5077|5073|5072|5087|5086|5069|5067|318733
1656673200000|2022-07-01 11:00:00|5072|5071|5084|5082|5088|5087|5068|5067|477160
1656676800000|2022-07-01 12:00:00|5083|5083|5088|5087|5096|5095|5063|5061|554364
1656680400000|2022-07-01 13:00:00|5087|5086|5069|5067|5102|5101|5056|5054|599341
1656684000000|2022-07-01 14:00:00|5070|5068|4995|4994|5073|5072|4970.5|4970|888696
1656687600000|2022-07-01 15:00:00|4994.5|4993.5|5007|5006|5019|5018|4988.5|4987.5|471711
1656918000000|2022-07-04 07:00:00|5128|5127|5162|5160|5194|5193|5119|5116|865025
1656921600000|2022-07-04 08:00:00|5161|5161|5176|5175|5177|5176|5148|5147|350151
1656925200000|2022-07-04 09:00:00|5177|5176|5194|5193|5197|5196|5174|5173|362211
1656928800000|2022-07-04 10:00:00|5195|5194|5187|5185|5195|5194|5164|5163|300612
1656932400000|2022-07-04 11:00:00|5186|5186|5190|5189|5201|5199|5183|5182|220452
1656936000000|2022-07-04 12:00:00|5189|5188|5203|5202|5217|5216|5189|5188|334991
1656939600000|2022-07-04 13:00:00|5204|5203|5216|5215|5225|5223|5203|5201|330627
1656943200000|2022-07-04 14:00:00|5217|5216|5220|5219|5230|5229|5174|5172|653752
1656946800000|2022-07-04 15:00:00|5219|5218|5235|5234|5243|5242|5218|5217|304831
1657004400000|2022-07-05 07:00:00|5240|5239|5176|5174|5243|5241|5154|5153|397352
1657008000000|2022-07-05 08:00:00|5177|5175|5130|5129|5191|5190|5123|5122|430774
1657011600000|2022-07-05 09:00:00|5131|5130|5154|5153|5157|5156|5109|5107|321579
1657015200000|2022-07-05 10:00:00|5153|5152|5164|5163|5176|5175|5149|5148|169182
1657018800000|2022-07-05 11:00:00|5165|5164|5136|5134|5172|5171|5127|5125|176323
1657022400000|2022-07-05 12:00:00|5137|5135|5045|5044|5137|5136|5039|5038|552359
1657026000000|2022-07-05 13:00:00|5044|5043|4980|4979|5044|5043|4951.5|4951|790097
1657029600000|2022-07-05 14:00:00|4981|4979.5|4922.5|4921.5|4983|4981|4905|4904|997859
1657033200000|2022-07-05 15:00:00|4922|4921|4914|4912.5|4927.5|4927|4909|4908|430010
1657090800000|2022-07-06 07:00:00|4961.5|4955.5|4908|4907|5002|5000|4836|4831|967106
1657094400000|2022-07-06 08:00:00|4907.5|4907.5|4728|4726.5|4910|4909|4695|4694|1357778
1657098000000|2022-07-06 09:00:00|4728.5|4725.5|4811.5|4810|4838.5|4837|4721.5|4721|681685
1657101600000|2022-07-06 10:00:00|4812|4810.5|4868.5|4866.5|4869|4868|4812|4810.5|320060
1657105200000|2022-07-06 11:00:00|4869|4867|4821.5|4820.5|4870|4868.5|4810|4809|337296
1657108800000|2022-07-06 12:00:00|4821|4820|4822.5|4822|4833|4832.5|4799|4797.5|271026
1657112400000|2022-07-06 13:00:00|4822|4821.5|4799|4797.5|4863.5|4862|4785|4783.5|638920
1657116000000|2022-07-06 14:00:00|4798.5|4799|4743.5|4742.5|4826|4825|4734|4733|831431
1657119600000|2022-07-06 15:00:00|4743|4743|4776|4774|4789.5|4788.5|4728.5|4727.5|574725
1657177200000|2022-07-07 07:00:00|4836.5|4822|4862|4861|4904|4902.5|4820.5|4817|778650
1657180800000|2022-07-07 08:00:00|4861.5|4860.5|4850.5|4849.5|4882|4880.5|4835|4834|472836
1657184400000|2022-07-07 09:00:00|4851.5|4849|4917|4915.5|4939.5|4938|4845.5|4844|542387
1657188000000|2022-07-07 10:00:00|4916.5|4915|4914.5|4913.5|4933.5|4932.5|4885.5|4884.5|372753
1657191600000|2022-07-07 11:00:00|4914|4913|4908.5|4907.5|4923.5|4923|4885.5|4884.5|211148
1657195200000|2022-07-07 12:00:00|4908|4908|4906|4905|4920|4919.5|4903|4902|291907
1657198800000|2022-07-07 13:00:00|4905.5|4904.5|4935|4934|4975.5|4974.5|4905|4904|744541
1657202400000|2022-07-07 14:00:00|4934.5|4933.5|4945|4944.5|4967|4966|4920.5|4920|563611
1657206000000|2022-07-07 15:00:00|4945.5|4944|4955|4954|4956|4955.5|4931|4930.5|335636
1657263600000|2022-07-08 07:00:00|4920|4913|4959|4957.5|5029|5027|4889.5|4888|521602
1657267200000|2022-07-08 08:00:00|4958.5|4957|4912|4910.5|4989.5|4988|4909|4908|240136
1657270800000|2022-07-08 09:00:00|4911.5|4910|4916|4915.5|4933|4931.5|4876|4875|378858
1657274400000|2022-07-08 10:00:00|4915.5|4915|4925|4923|4982|4980|4908|4907|244416
1657278000000|2022-07-08 11:00:00|4925.5|4923.5|4913|4912|4937|4936|4905.5|4904.5|140915
1657281600000|2022-07-08 12:00:00|4912.5|4911|4954.5|4953|4955.5|4953.5|4904|4902.5|234007
1657285200000|2022-07-08 13:00:00|4955|4953.5|4901.5|4900.5|4991.5|4990.5|4896.5|4896|479221
1657288800000|2022-07-08 14:00:00|4902|4901|4937|4936|4955.5|4954.5|4885|4884|512319
1657292400000|2022-07-08 15:00:00|4937.5|4936.5|4942.5|4941|4942.5|4941|4913|4912|188643
1657522800000|2022-07-11 07:00:00|4887|4885|4861.5|4861|4913.5|4911.5|4861.5|4861|357319
1657526400000|2022-07-11 08:00:00|4862|4861.5|4863.5|4862|4874.5|4873|4829|4828|275049
1657530000000|2022-07-11 09:00:00|4863|4862.5|4862|4861|4904|4902.5|4847|4846|212869
1657533600000|2022-07-11 10:00:00|4861.5|4860.5|4919.5|4918|4922|4920.5|4853.5|4852.5|133735
1657537200000|2022-07-11 11:00:00|4920|4918.5|4915|4914|4932|4931.5|4903.5|4902.5|129760
1657540800000|2022-07-11 12:00:00|4915.5|4914.5|4880|4878.5|4921.5|4920|4866|4865|180917
1657544400000|2022-07-11 13:00:00|4880.5|4879|4911|4909|4930|4929|4873|4871.5|319484
1657548000000|2022-07-11 14:00:00|4910.5|4908.5|4882.5|4881|4941.5|4940|4862|4861|364701
1657551600000|2022-07-11 15:00:00|4882|4881.5|4892.5|4891.5|4893|4891.5|4871.5|4869|188523
1657609200000|2022-07-12 07:00:00|4919|4911.5|4904|4902.5|4935|4933.5|4861.5|4860|359131
1657612800000|2022-07-12 08:00:00|4903.5|4903|4894|4892.5|4905.5|4904.5|4875|4873.5|278655
1657616400000|2022-07-12 09:00:00|4893.5|4891.5|4870.5|4869|4901|4899.5|4857.5|4856|294393
1657620000000|2022-07-12 10:00:00|4870|4869.5|4843.5|4842|4892|4891.5|4834|4833|219363
1657623600000|2022-07-12 11:00:00|4843|4841.5|4828.5|4827|4866.5|4865.5|4818|4817|209818
1657627200000|2022-07-12 12:00:00|4828|4826.5|4852.5|4851.5|4864|4863|4815|4813.5|218470
1657630800000|2022-07-12 13:00:00|4852|4851|4809|4807.5|4868|4866.5|4787.5|4786|534861
1657634400000|2022-07-12 14:00:00|4808.5|4807|4826.5|4826|4833|4832|4784.5|4783|472494
1657638000000|2022-07-12 15:00:00|4826|4825.5|4830|4829.5|4843|4842.5|4816|4815.5|250171
1657695600000|2022-07-13 07:00:00|4810|4802.5|4768.5|4767.5|4838.5|4836|4762|4761|492293
1657699200000|2022-07-13 08:00:00|4768|4768|4807.5|4806|4808.5|4807|4741|4740|399909
1657702800000|2022-07-13 09:00:00|4807|4806.5|4837.5|4836.5|4839|4838.5|4798.5|4797.5|218187
1657706400000|2022-07-13 10:00:00|4837|4836|4817.5|4816|4840.5|4839.5|4811.5|4810.5|167972
1657710000000|2022-07-13 11:00:00|4818|4816.5|4818.5|4817|4835.5|4835|4801.5|4801|274087
1657713600000|2022-07-13 12:00:00|4818|4817.5|4795.5|4793.5|4860|4857.5|4761|4760|641036
1657717200000|2022-07-13 13:00:00|4795|4793|4842.5|4841|4858|4856.5|4778.5|4778|511027
1657720800000|2022-07-13 14:00:00|4843|4841.5|4826|4825|4845|4844|4771|4770|469673
1657724400000|2022-07-13 15:00:00|4826.5|4825.5|4846|4845|4872|4866|4822|4821|274731
1657782000000|2022-07-14 07:00:00|4847.5|4839.5|4791.5|4790|4858|4855.5|4785|4783.5|340713
1657785600000|2022-07-14 08:00:00|4790.5|4789|4738|4736.5|4790.5|4789|4707.5|4706|434366
1657789200000|2022-07-14 09:00:00|4737|4736|4731|4730|4748|4747|4717|4716|328668
1657792800000|2022-07-14 10:00:00|4731.5|4730.5|4698.5|4697.5|4737.5|4736|4692|4691|326731
1657796400000|2022-07-14 11:00:00|4698|4697|4682|4681|4723|4722|4677.5|4676|398663
1657800000000|2022-07-14 12:00:00|4682.5|4681.5|4644.5|4643.5|4688|4687|4641|4640|448522
1657803600000|2022-07-14 13:00:00|4644|4643|4608.5|4607.5|4653|4651.5|4590|4589|1096021
1657807200000|2022-07-14 14:00:00|4608|4607|4604.5|4603.5|4619|4618|4581|4580.5|717604
1657810800000|2022-07-14 15:00:00|4604|4603|4625|4623.5|4636.5|4635.5|4600.5|4599|410119
1657868400000|2022-07-15 07:00:00|4658|4650.5|4683|4682.5|4706|4705|4616|4615|635895
1657872000000|2022-07-15 08:00:00|4683.5|4683|4715|4713.5|4720.5|4720|4655.5|4654.5|451472
1657875600000|2022-07-15 09:00:00|4714.5|4714|4720|4719|4750|4749.5|4698.5|4697|835137
1657879200000|2022-07-15 10:00:00|4719.5|4719.5|4769|4767.5|4773|4772|4711.5|4710.5|284336
1657882800000|2022-07-15 11:00:00|4768.5|4768|4742|4741|4770|4769.5|4734.5|4733.5|145473
1657886400000|2022-07-15 12:00:00|4741.5|4740.5|4756.5|4755|4778|4777|4721.5|4720|269621
1657890000000|2022-07-15 13:00:00|4756|4754.5|4743|4741.5|4772|4770.5|4717.5|4716|671164
1657893600000|2022-07-15 14:00:00|4743.5|4742|4758|4757.5|4784|4783|4742.5|4742|445795
1657897200000|2022-07-15 15:00:00|4757.5|4757|4751|4750|4768|4767|4744|4743|290031
1658127600000|2022-07-18 07:00:00|4823.5|4820|4882|4880.5|4896|4895|4806|4804|399741
1658131200000|2022-07-18 08:00:00|4882.5|4881|4883.5|4882|4897|4895.5|4851.5|4850.5|200094
1658134800000|2022-07-18 09:00:00|4883|4882.5|4876|4875.5|4895|4894|4865.5|4864.5|131333
1658138400000|2022-07-18 10:00:00|4875.5|4875|4874|4873|4887.5|4886.5|4870.5|4870|95458
1658142000000|2022-07-18 11:00:00|4873.5|4872.5|4879.5|4879|4889.5|4888.5|4869|4867.5|108929
1658145600000|2022-07-18 12:00:00|4880|4879.5|4853|4852|4891.5|4891|4841.5|4841|283019
1658149200000|2022-07-18 13:00:00|4852.5|4851|4914.5|4914|4935|4934|4851.5|4851|617115
1658152800000|2022-07-18 14:00:00|4915|4914.5|4881|4880.5|4921|4919.5|4874|4873|388497
1658156400000|2022-07-18 15:00:00|4881.5|4880|4856.5|4855|4882|4881|4850.5|4850|265923
1658214000000|2022-07-19 07:00:00|4848.5|4846.5|4840.5|4838.5|4895.5|4892|4821.5|4820|397113
1658217600000|2022-07-19 08:00:00|4840|4839|4828.5|4827.5|4870|4869|4826|4825|211559
1658221200000|2022-07-19 09:00:00|4828|4827|4865.5|4864.5|4874|4873|4828|4827|165306
1658224800000|2022-07-19 10:00:00|4865|4864|4850|4849.5|4886.5|4885|4848.5|4848|188142
1658228400000|2022-07-19 11:00:00|4849.5|4849|4839.5|4839|4852|4851|4816.5|4816|195815
1658232000000|2022-07-19 12:00:00|4840|4839.5|4863|4862.5|4871|4869.5|4839.5|4838|96643
1658235600000|2022-07-19 13:00:00|4863.5|4863|4917|4916|4931|4930|4857|4856|539220
1658239200000|2022-07-19 14:00:00|4917.5|4916.5|4886.5|4885.5|4935|4934|4882.5|4881.5|460674
1658242800000|2022-07-19 15:00:00|4887|4886|4905.5|4904.5|4911|4910|4885.5|4884.5|167670
1658300400000|2022-07-20 07:00:00|4982|4961.5|4954|4952.5|4986|4985|4949.5|4936|360627
1658304000000|2022-07-20 08:00:00|4953|4952|4945|4944|4973.5|4972|4928.5|4927.5|193041
1658307600000|2022-07-20 09:00:00|4944.5|4943.5|4964|4963|4970|4969.5|4938.5|4937.5|136326
1658311200000|2022-07-20 10:00:00|4964.5|4963.5|4933.5|4932.5|4971|4970|4918.5|4917|200932
1658314800000|2022-07-20 11:00:00|4934|4932|4924.5|4924|4939|4938.5|4909.5|4909|120391
1658318400000|2022-07-20 12:00:00|4925|4923.5|4933.5|4932|4958.5|4957.5|4901|4900|243415
1658322000000|2022-07-20 13:00:00|4933|4932.5|4912|4910.5|4934|4933|4882|4880.5|286084
1658325600000|2022-07-20 14:00:00|4913|4912|4947.5|4946.5|4948|4947|4889|4888|320151
1658329200000|2022-07-20 15:00:00|4948|4947|4920.5|4919.5|4948|4947|4906|4905|147374
1658386800000|2022-07-21 07:00:00|4936|4932.5|4790.5|4789|4936|4935.5|4789|4788|637136
1658390400000|2022-07-21 08:00:00|4791.5|4789.5|4818|4817|4819.5|4818|4759.5|4758|424180
1658394000000|2022-07-21 09:00:00|4818.5|4817.5|4793.5|4792|4818.5|4817.5|4773|4772|245982
1658397600000|2022-07-21 10:00:00|4793|4791.5|4810|4808.5|4814.5|4814|4784|4783|149897
1658401200000|2022-07-21 11:00:00|4809.5|4809|4800|4799|4812.5|4811|4779.5|4778|180735
1658404800000|2022-07-21 12:00:00|4799.5|4798.5|4837|4835.5|4855|4854|4745.5|4744|385876
1658408400000|2022-07-21 13:00:00|4836.5|4835|4798|4796.5|4839|4837.5|4743|4742.5|596993
1658412000000|2022-07-21 14:00:00|4798.5|4797.5|4787|4786|4801|4799|4735.5|4735|436714
1658415600000|2022-07-21 15:00:00|4787.5|4786.5|4781|4779.5|4799|4798.5|4763|4761.5|236417
1658473200000|2022-07-22 07:00:00|4786|4781|4823.5|4821.5|4863|4861.5|4773|4770|515531
1658476800000|2022-07-22 08:00:00|4824|4822.5|4796|4794.5|4831|4830|4790.5|4790|233966
1658480400000|2022-07-22 09:00:00|4796.5|4795|4796.5|4795|4820|4818.5|4779.5|4778.5|518885
1658484000000|2022-07-22 10:00:00|4797|4796|4783.5|4782.5|4812|4810.5|4766.5|4765|190624
1658487600000|2022-07-22 11:00:00|4783|4782|4784.5|4783.5|4792.5|4791|4760|4759|157740
1658491200000|2022-07-22 12:00:00|4784|4783|4801|4800|4811|4810.5|4775.5|4774.5|160712
1658494800000|2022-07-22 13:00:00|4800.5|4801|4825.5|4824|4864|4863.5|4800.5|4800|475451
1658498400000|2022-07-22 14:00:00|4826|4824.5|4843.5|4842.5|4849.5|4848.5|4823.5|4822.5|421013
1658502000000|2022-07-22 15:00:00|4843|4842|4848.5|4847|4859.5|4858|4835|4834|159243
1658732400000|2022-07-25 07:00:00|4860|4855|4795|4793.5|4860|4855|4785.5|4784.5|450766
1658736000000|2022-07-25 08:00:00|4795.5|4793|4848|4847|4854|4853|4788|4787|182090
1658739600000|2022-07-25 09:00:00|4847.5|4846.5|4888|4887|4894|4893|4841|4840|211366
1658743200000|2022-07-25 10:00:00|4888.5|4887.5|4884.5|4883.5|4890|4889.5|4870.5|4869.5|165849
1658746800000|2022-07-25 11:00:00|4884|4883|4873|4872|4884|4883.5|4864|4862.5|175084
1658750400000|2022-07-25 12:00:00|4873.5|4872.5|4860.5|4859.5|4888.5|4887.5|4854.5|4853.5|131577
1658754000000|2022-07-25 13:00:00|4860|4859|4849|4848.5|4873|4871.5|4833.5|4831.5|392103
1658757600000|2022-07-25 14:00:00|4849.5|4849|4874.5|4874|4880|4878.5|4842|4841|578430
1658761200000|2022-07-25 15:00:00|4874|4873.5|4910.5|4909.5|4912|4911.5|4870.5|4870|332026
1658818800000|2022-07-26 07:00:00|4941|4939.5|4937|4936|4969.5|4966|4922.5|4920.5|463491
1658822400000|2022-07-26 08:00:00|4936.5|4935.5|4953.5|4952.5|4958|4957.5|4924|4923.5|275864
1658826000000|2022-07-26 09:00:00|4954|4953|4962.5|4961.5|4983|4982.5|4948|4947.5|233600
1658829600000|2022-07-26 10:00:00|4962|4962|4938|4937|4977.5|4976|4929|4928|276372
1658833200000|2022-07-26 11:00:00|4937.5|4936.5|4949|4948|4954.5|4953.5|4931.5|4931|165814
1658836800000|2022-07-26 12:00:00|4949.5|4948.5|4964.5|4964|4967|4966.5|4942.5|4941.5|126577
1658840400000|2022-07-26 13:00:00|4965|4964.5|4961|4960|4969|4968|4925|4923.5|407304
1658844000000|2022-07-26 14:00:00|4960.5|4959.5|4950|4949|4962|4961|4918.5|4917.5|346570
1658847600000|2022-07-26 15:00:00|4950.5|4949.5|4928.5|4927|4952.5|4951.5|4926.5|4925|165998
1658905200000|2022-07-27 07:00:00|4936.5|4930.5|4925.5|4923.5|4968|4966|4920|4918|257827
1658908800000|2022-07-27 08:00:00|4925|4924|4924.5|4923|4947.5|4946.5|4916.5|4915.5|150166
1658912400000|2022-07-27 09:00:00|4924|4923.5|4922.5|4921.5|4930.5|4929.5|4918|4916.5|165311
1658916000000|2022-07-27 10:00:00|4922|4921|4935|4934.5|4935.5|4934.5|4905.5|4905|97337
1658919600000|2022-07-27 11:00:00|4934.5|4934|4940|4939|4945|4944.5|4923.5|4922.5|75727
1658923200000|2022-07-27 12:00:00|4939.5|4938.5|4938|4937|4949|4947.5|4929|4928|142052
1658926800000|2022-07-27 13:00:00|4937.5|4936.5|4939.5|4938.5|4949|4948|4918.5|4918|371942
1658930400000|2022-07-27 14:00:00|4940|4939|4985|4984.5|4993.5|4992.5|4920|4919|415949
1658934000000|2022-07-27 15:00:00|4984.5|4984|4986.5|4985|4998.5|4998|4980.5|4980|185343
1658991600000|2022-07-28 07:00:00|4947|4939.5|4878.5|4877.5|4959|4950|4860|4858|707428
1658995200000|2022-07-28 08:00:00|4878|4876|4822.5|4821.5|4882.5|4880|4816.5|4816|442795
1658998800000|2022-07-28 09:00:00|4822|4821|4814|4813|4831.5|4830|4783.5|4783|525679
1659002400000|2022-07-28 10:00:00|4814.5|4814|4800|4799|4818|4817|4788|4787.5|411005
1659006000000|2022-07-28 11:00:00|4800.5|4798.5|4836|4835|4841|4840.5|4797|4796|316238
1659009600000|2022-07-28 12:00:00|4835.5|4835.5|4846|4845|4857.5|4856.5|4822.5|4821.5|309368
1659013200000|2022-07-28 13:00:00|4845.5|4844.5|4824.5|4823|4918|4916.5|4821.5|4820.5|610513
1659016800000|2022-07-28 14:00:00|4824|4823.5|4818|4816.5|4836|4835|4798|4797|522002
1659020400000|2022-07-28 15:00:00|4817.5|4817|4818.5|4817|4825|4823|4805|4803.5|358908
1659078000000|2022-07-29 07:00:00|4818|4815.5|4897|4896.5|4900|4898.5|4794.5|4792|945553
1659081600000|2022-07-29 08:00:00|4896.5|4896|4932|4930.5|4948|4947|4895|4894|377857
1659085200000|2022-07-29 09:00:00|4932.5|4931.5|4970.5|4969.5|4978|4977.5|4927|4925.5|855779
1659088800000|2022-07-29 10:00:00|4970|4970|4964.5|4963.5|4975|4973.5|4944|4942.5|310036
1659092400000|2022-07-29 11:00:00|4964|4963|4925|4923.5|4965|4963.5|4912.5|4911.5|195998
1659096000000|2022-07-29 12:00:00|4924.5|4923|4932|4931|4940|4938.5|4906|4904|209762
1659099600000|2022-07-29 13:00:00|4932.5|4931.5|4944.5|4940.5|4977|4976|4923.5|4922.5|616039
1659103200000|2022-07-29 14:00:00|4943.5|4943|4975|4974|4997|4996|4939.5|4939|595369
1659106800000|2022-07-29 15:00:00|4975.5|4974.5|4967.5|4965.5|4978.5|4977.5|4963|4962.5|368445
1659337200000|2022-08-01 07:00:00|4964|4963|4993.5|4992|5012|5010|4957|4952|583989
1659340800000|2022-08-01 08:00:00|4994|4992.5|5001|4999.5|5025|5024|4992.5|4992|284434
1659344400000|2022-08-01 09:00:00|5000|4999|5001|5000|5008|5007|4990.5|4989.5|170542
1659348000000|2022-08-01 10:00:00|5000|4999.5|4997.5|4996.5|5008|5006|4989|4988|110818
1659351600000|2022-08-01 11:00:00|4998|4997|4994|4993|5007|5006|4987.5|4986.5|156016
1659355200000|2022-08-01 12:00:00|4993.5|4992.5|4961.5|4960|5009|5008|4961|4960|194296
1659358800000|2022-08-01 13:00:00|4961|4959.5|4931.5|4930.5|4961|4960|4903.5|4902.5|463932
1659362400000|2022-08-01 14:00:00|4932.5|4931|4924.5|4923|4960|4958.5|4905.5|4904.5|389425
1659366000000|2022-08-01 15:00:00|4925|4923.5|4914|4912|4929.5|4928.5|4900.5|4900|374141
1659423600000|2022-08-02 07:00:00|4909.5|4900.5|4904.5|4903.5|4929.5|4927|4886|4885|545059
1659427200000|2022-08-02 08:00:00|4904|4903|4886.5|4886|4907|4905.5|4867.5|4867|234298
1659430800000|2022-08-02 09:00:00|4887|4886.5|4846.5|4845.5|4889|4888|4844|4843.5|296066
1659434400000|2022-08-02 10:00:00|4846|4845|4846.5|4846|4853|4852|4839.5|4839|242254
1659438000000|2022-08-02 11:00:00|4846|4845.5|4865|4864|4876.5|4875|4837|4836|219804
1659441600000|2022-08-02 12:00:00|4865.5|4864.5|4870.5|4869.5|4876|4875|4855.5|4855|156652
1659445200000|2022-08-02 13:00:00|4870|4870|4857|4856.5|4886|4885|4851|4850|462998
1659448800000|2022-08-02 14:00:00|4856.5|4856|4854|4853.5|4868.5|4867|4829.5|4829|412227
1659452400000|2022-08-02 15:00:00|4853.5|4853|4841|4838.5|4855.5|4855|4831|4830|326871
1659510000000|2022-08-03 07:00:00|4828.5|4828|4835.5|4834.5|4843.5|4842|4787.5|4785|498052
1659513600000|2022-08-03 08:00:00|4835|4834|4840|4838.5|4857.5|4856|4831.5|4831|271034
1659517200000|2022-08-03 09:00:00|4839.5|4839|4828.5|4827.5|4847.5|4846.5|4822.5|4822|229248
1659520800000|2022-08-03 10:00:00|4828|4827|4818|4817|4839.5|4838.5|4812|4808.5|236073
1659524400000|2022-08-03 11:00:00|4818.5|4817.5|4869|4868.5|4869.5|4868.5|4805|4804|220729
1659528000000|2022-08-03 12:00:00|4869.5|4868|4968|4967|4968|4967|4869|4868|544688
1659531600000|2022-08-03 13:00:00|4968.5|4967.5|4942.5|4941.5|4974|4973|4934.5|4933|714047
1659535200000|2022-08-03 14:00:00|4942|4941|4844|4843|4946|4945.5|4843.5|4843|744301
1659538800000|2022-08-03 15:00:00|4844.5|4843.5|4877|4876|4878|4876.5|4840|4838.5|273399
1659596400000|2022-08-04 07:00:00|4814|4811|4870|4869|4880|4878.5|4801.5|4800|534487
1659600000000|2022-08-04 08:00:00|4869.5|4868.5|4868.5|4867.5|4881.5|4880.5|4852|4850.5|218330
1659603600000|2022-08-04 09:00:00|4868|4867|4932|4931|4933|4932|4859.5|4858.5|288376
1659607200000|2022-08-04 10:00:00|4931.5|4931.5|4940.5|4939|4948|4947|4925.5|4924.5|201041
1659610800000|2022-08-04 11:00:00|4940|4938.5|4933.5|4932.5|4955|4954|4932.5|4931.5|181182
1659614400000|2022-08-04 12:00:00|4934|4933|4928.5|4928|4947|4946.5|4918|4917|219515
1659618000000|2022-08-04 13:00:00|4928|4927.5|4873.5|4871.5|4928.5|4928|4856.5|4855|623345
1659621600000|2022-08-04 14:00:00|4873|4871|4857|4856|4891|4889.5|4854|4853.5|753591
1659625200000|2022-08-04 15:00:00|4856.5|4855.5|4852|4851|4864.5|4864|4833|4832|356065
1659682800000|2022-08-05 07:00:00|4849.5|4830.5|4810.5|4809|4850|4847.5|4802.5|4802|520934
1659686400000|2022-08-05 08:00:00|4810|4808.5|4796.5|4796|4812|4811|4779.5|4778.5|552712
1659690000000|2022-08-05 09:00:00|4796|4795.5|4792.5|4791.5|4796.5|4796|4763.5|4763|582073
1659693600000|2022-08-05 10:00:00|4792|4792|4793.5|4793|4807|4806|4780|4779.5|213323
1659697200000|2022-08-05 11:00:00|4794|4793.5|4804.5|4804|4808.5|4808|4783.5|4782.5|211603
1659700800000|2022-08-05 12:00:00|4805|4804.5|4819.5|4818.5|4826|4824.5|4794.5|4792|347332
1659704400000|2022-08-05 13:00:00|4819|4818|4878|4877|4878|4877.5|4793|4792|570696
1659708000000|2022-08-05 14:00:00|4877.5|4876.5|4902|4900.5|4910|4909|4872|4870|386601
1659711600000|2022-08-05 15:00:00|4902.5|4901|4895.5|4894.5|4909.5|4909|4894|4893.5|171290
1659942000000|2022-08-08 07:00:00|4936|4935|4927|4926|4977|4976.5|4922.5|4851|525461
1659945600000|2022-08-08 08:00:00|4926.5|4925.5|4929.5|4928.5|4949.5|4948|4922.5|4921|170124
1659949200000|2022-08-08 09:00:00|4930|4929|4941|4940.5|4958|4957|4926.5|4925.5|213998
1659952800000|2022-08-08 10:00:00|4941.5|4941|4952.5|4951.5|4953|4952|4938.5|4937.5|161452
1659956400000|2022-08-08 11:00:00|4953|4952|4966|4965|4968|4967|4936|4935|194135
1659960000000|2022-08-08 12:00:00|4966.5|4965.5|4981.5|4981|4982|4981.5|4958.5|4958|217334
1659963600000|2022-08-08 13:00:00|4981|4980.5|5007|5006|5021|5020|4976|4974.5|788597
1659967200000|2022-08-08 14:00:00|5008|5007|4985|4984.5|5018|5017|4968|4967|344661
1659970800000|2022-08-08 15:00:00|4985.5|4985|4988|4987|4988|4987|4965|4964|322080
1660028400000|2022-08-09 07:00:00|4971.5|4971|5024|5023|5028|5026|4957|4956|338014
1660032000000|2022-08-09 08:00:00|5023|5022|5027|5026|5041|5040|5010|5009|296515
1660035600000|2022-08-09 09:00:00|5028|5027|5020|5019|5037|5036|5009|5008|218567
1660039200000|2022-08-09 10:00:00|5019|5018|5031|5030|5036|5035|5016|5015|270240
1660042800000|2022-08-09 11:00:00|5030|5029|5071|5070|5074|5073|5030|5029|333471
1660046400000|2022-08-09 12:00:00|5072|5069|5086|5084|5099|5098|5070|5069|308975
1660050000000|2022-08-09 13:00:00|5085|5085|5098|5097|5109|5108|5074|5072|495183
1660053600000|2022-08-09 14:00:00|5097|5096|5105|5104|5124|5123|5090|5088|466105
1660057200000|2022-08-09 15:00:00|5104|5103|5099|5097|5123|5122|5097|5095|472407
1660114800000|2022-08-10 07:00:00|5075|5063|5104|5102|5123|5121|5066|5063|492847
1660118400000|2022-08-10 08:00:00|5105|5103|5113|5111|5128|5127|5098|5097|195902
1660122000000|2022-08-10 09:00:00|5112|5112|5101|5100|5118|5117|5086|5085|230127
1660125600000|2022-08-10 10:00:00|5102|5101|5098|5097|5111|5110|5091|5090|183216
1660129200000|2022-08-10 11:00:00|5099|5098|5093|5092|5099|5098|5085|5084|208350
1660132800000|2022-08-10 12:00:00|5092|5091|5096|5095|5120|5118|5082|5081|393384
1660136400000|2022-08-10 13:00:00|5097|5096|5021|5019|5103|5101|5015|5014|577258
1660140000000|2022-08-10 14:00:00|5022|5020|5059|5058|5070|5069|5008|5007|706087
1660143600000|2022-08-10 15:00:00|5060|5059|5066|5065|5073|5072|5052|5050|531094
1660201200000|2022-08-11 07:00:00|5117|5110|5161|5159|5182|5180|5106|5104|677119
1660204800000|2022-08-11 08:00:00|5160|5158|5168|5166|5175|5174|5150|5149|325494
1660208400000|2022-08-11 09:00:00|5167|5165|5159|5158|5173|5172|5153|5151|252904
1660212000000|2022-08-11 10:00:00|5160|5159|5165|5164|5172|5171|5149|5148|208788
1660215600000|2022-08-11 11:00:00|5166|5165|5175|5174|5175|5174|5163|5162|207933
1660219200000|2022-08-11 12:00:00|5174|5173|5182|5181|5190|5188|5169|5168|317396
1660222800000|2022-08-11 13:00:00|5183|5182|5188|5187|5198|5197|5180|5178|626625
1660226400000|2022-08-11 14:00:00|5189|5188|5193|5192|5199|5198|5179|5178|670014
1660230000000|2022-08-11 15:00:00|5192|5191|5194|5192|5198|5197|5185|5184|381217
1660287600000|2022-08-12 07:00:00|5255|5253|5285|5283|5289|5288|5237|5232|590935
1660291200000|2022-08-12 08:00:00|5286|5284|5280|5278|5298|5297|5276|5275|312360
1660294800000|2022-08-12 09:00:00|5279|5277|5272|5270|5281|5280|5261|5259|383895
1660298400000|2022-08-12 10:00:00|5271|5271|5201|5199|5271|5271|5191|5190|197577
1660302000000|2022-08-12 11:00:00|5200|5198|5207|5205|5207|5206|5175|5174|177527
1660305600000|2022-08-12 12:00:00|5206|5204|5208|5207|5215|5214|5188|5186|161778
1660309200000|2022-08-12 13:00:00|5207|5206|5205|5203|5215|5214|5172|5171|405323
1660312800000|2022-08-12 14:00:00|5204|5202|5205|5204|5208|5207|5168|5166|505283
1660316400000|2022-08-12 15:00:00|5206|5205|5209|5207|5217|5216|5201|5200|292281
1660546800000|2022-08-15 07:00:00|5241|5240|5181|5179|5244|5241|5174|5172|259347
1660550400000|2022-08-15 08:00:00|5182|5180|5173|5172|5192|5191|5171|5170|174945
1660554000000|2022-08-15 09:00:00|5172|5171|5130|5129|5176|5174|5115|5114|178124
1660557600000|2022-08-15 10:00:00|5131|5130|5113|5111|5137|5136|5102|5101|207579
1660561200000|2022-08-15 11:00:00|5112|5112|5066|5064|5115|5113|5043|5042|348130
1660564800000|2022-08-15 12:00:00|5065|5063|5045|5044|5068|5067|5042|5041|283903
1660568400000|2022-08-15 13:00:00|5046|5045|5044|5042|5061|5059|4997.5|4996.5|615631
1660572000000|2022-08-15 14:00:00|5043|5041|5071|5070|5086|5084|5026|5025|567420
1660575600000|2022-08-15 15:00:00|5072|5071|5079|5077|5086|5085|5072|5071|373298
1660633200000|2022-08-16 07:00:00|5095|5093|5145|5143|5152|5150|5084|5080|436544
1660636800000|2022-08-16 08:00:00|5144|5142|5141|5139|5151|5150|5117|5115|461661
1660640400000|2022-08-16 09:00:00|5140|5138|5151|5150|5159|5158|5134|5133|230140
1660644000000|2022-08-16 10:00:00|5152|5151|5147|5145|5153|5152|5133|5132|179998
1660647600000|2022-08-16 11:00:00|5146|5144|5172|5171|5189|5187|5143|5142|162528
1660651200000|2022-08-16 12:00:00|5171|5170|5173|5172|5185|5183|5162|5160|210838
1660654800000|2022-08-16 13:00:00|5172|5171|5189|5188|5199|5198|5167|5165|471668
1660658400000|2022-08-16 14:00:00|5188|5187|5149|5147|5193|5191|5148|5147|569027
1660662000000|2022-08-16 15:00:00|5148|5146|5156|5155|5175|5174|5147|5146|302512
1660719600000|2022-08-17 07:00:00|5179|5178|5157|5156|5198|5196|5133|5132|505860
1660723200000|2022-08-17 08:00:00|5156|5155|5156|5155|5172|5170|5140|5139|274193
1660726800000|2022-08-17 09:00:00|5157|5156|5128|5127|5158|5157|5125|5124|243006
1660730400000|2022-08-17 10:00:00|5127|5126|5130|5129|5145|5144|5111|5110|242573
1660734000000|2022-08-17 11:00:00|5131|5130|5120|5119|5137|5136|5110|5109|181815
1660737600000|2022-08-17 12:00:00|5121|5120|5106|5105|5124|5123|5099|5098|245511
1660741200000|2022-08-17 13:00:00|5107|5106|5111|5110|5119|5118|5091|5090|478259
1660744800000|2022-08-17 14:00:00|5110|5109|5160|5159|5183|5182|5108|5107|618961
1660748400000|2022-08-17 15:00:00|5161|5160|5151|5149|5162|5161|5138|5137|334606
1660806000000|2022-08-18 07:00:00|5179|5165|5190|5189|5205|5204|5159|5155|398222
1660809600000|2022-08-18 08:00:00|5191|5190|5211|5209|5220|5218|5187|5185|404461
1660813200000|2022-08-18 09:00:00|5212|5210|5225|5223|5229|5228|5203|5202|328368
1660816800000|2022-08-18 10:00:00|5226|5224|5218|5217|5239|5238|5212|5211|199137
1660820400000|2022-08-18 11:00:00|5217|5216|5245|5244|5248|5247|5214|5212|235251
1660824000000|2022-08-18 12:00:00|5244|5243|5242|5240|5255|5254|5229|5228|261514
1660827600000|2022-08-18 13:00:00|5241|5241|5274|5272|5282|5281|5228|5227|622856
1660831200000|2022-08-18 14:00:00|5273|5273|5285|5284|5289|5288|5262|5260|523667
1660834800000|2022-08-18 15:00:00|5284|5283|5280|5278|5286|5285|5262|5261|310239
1660892400000|2022-08-19 07:00:00|5270|5266|5325|5323|5329|5328|5245|5243|572668
1660896000000|2022-08-19 08:00:00|5326|5324|5288|5286|5340|5339|5268|5267|295239
1660899600000|2022-08-19 09:00:00|5287|5285|5277|5275|5289|5288|5257|5256|1105201
1660903200000|2022-08-19 10:00:00|5276|5276|5248|5247|5283|5281|5240|5238|278020
1660906800000|2022-08-19 11:00:00|5249|5248|5266|5264|5271|5270|5242|5240|115980
1660910400000|2022-08-19 12:00:00|5265|5265|5285|5284|5298|5297|5265|5265|142392
1660914000000|2022-08-19 13:00:00|5286|5285|5301|5300|5316|5315|5278|5277|450157
1660917600000|2022-08-19 14:00:00|5300|5299|5282|5280|5312|5310|5281|5280|404931
1660921200000|2022-08-19 15:00:00|5283|5281|5269|5267|5283|5282|5256|5255|271432
1661151600000|2022-08-22 07:00:00|5205|5200|5221|5220|5243|5241|5191|5186|619199
1661155200000|2022-08-22 08:00:00|5222|5221|5237|5235|5237|5236|5193|5191|299361
1661158800000|2022-08-22 09:00:00|5236|5234|5273|5272|5285|5284|5224|5223|266909
1661162400000|2022-08-22 10:00:00|5272|5271|5308|5307|5318|5317|5271|5269|298967
1661166000000|2022-08-22 11:00:00|5309|5308|5325|5324|5325|5324|5308|5306|241639
1661169600000|2022-08-22 12:00:00|5326|5325|5319|5318|5328|5327|5305|5304|253969
1661173200000|2022-08-22 13:00:00|5318|5317|5259|5258|5320|5319|5235|5234|674310
1661176800000|2022-08-22 14:00:00|5260|5257|5273|5272|5283|5282|5243|5242|499478
1661180400000|2022-08-22 15:00:00|5274|5273|5315|5313|5325|5324|5268|5267|363508
1661238000000|2022-08-23 07:00:00|5282|5281|5377|5375|5389|5388|5282|5280|734940
1661241600000|2022-08-23 08:00:00|5376|5374|5354|5353|5378|5377|5350|5349|282070
1661245200000|2022-08-23 09:00:00|5353|5352|5379|5378|5380|5379|5339|5338|240228
1661248800000|2022-08-23 10:00:00|5378|5377|5398|5397|5410|5409|5371|5369|418887
1661252400000|2022-08-23 11:00:00|5397|5396|5382|5381|5397|5396|5355|5354|231602
1661256000000|2022-08-23 12:00:00|5381|5380|5390|5388|5391|5389|5357|5355|228300
1661259600000|2022-08-23 13:00:00|5389|5389|5438|5437|5457|5456|5379|5377|741774
1661263200000|2022-08-23 14:00:00|5437|5436|5483|5482|5484|5483|5418|5416|665280
1661266800000|2022-08-23 15:00:00|5484|5481|5468|5465|5484|5483|5459|5458|431853
1661324400000|2022-08-24 07:00:00|5480|5478|5429|5427|5481|5478|5413|5411|728852
1661328000000|2022-08-24 08:00:00|5428|5428|5458|5456|5459|5457|5415|5414|323743
1661331600000|2022-08-24 09:00:00|5457|5455|5447|5446|5459|5458|5441|5440|152594
1661335200000|2022-08-24 10:00:00|5448|5445|5425|5423|5453|5451|5421|5419|165908
1661338800000|2022-08-24 11:00:00|5424|5424|5442|5440|5444|5443|5424|5423|139818
1661342400000|2022-08-24 12:00:00|5443|5441|5405|5404|5449|5448|5405|5404|166876
1661346000000|2022-08-24 13:00:00|5404|5403|5405|5403|5432|5431|5388|5386|527349
1661349600000|2022-08-24 14:00:00|5404|5402|5391|5389|5410|5409|5367|5366|639997
1661353200000|2022-08-24 15:00:00|5390|5390|5368|5366|5399|5398|5368|5366|400134
1661410800000|2022-08-25 07:00:00|5433|5431|5444|5443|5459|5457|5420|5419|439063
1661414400000|2022-08-25 08:00:00|5445|5444|5451|5450|5468|5466|5415|5413|386894
1661418000000|2022-08-25 09:00:00|5450|5449|5457|5456|5459|5457|5431|5430|294316
1661421600000|2022-08-25 10:00:00|5456|5455|5462|5460|5470|5469|5447|5445|205192
1661425200000|2022-08-25 11:00:00|5461|5461|5471|5469|5478|5476|5448|5446|305639
1661428800000|2022-08-25 12:00:00|5470|5470|5454|5453|5474|5473|5443|5442|222086
1661432400000|2022-08-25 13:00:00|5453|5452|5471|5470|5475|5474|5439|5438|349816
1661436000000|2022-08-25 14:00:00|5472|5471|5436|5434|5475|5474|5410|5408|501758
1661439600000|2022-08-25 15:00:00|5435|5435|5431|5428|5439|5438|5419|5418|257450
1661497200000|2022-08-26 07:00:00|5409|5408|5433|5432|5449|5447|5407|5405|396233
1661500800000|2022-08-26 08:00:00|5432|5431|5423|5421|5434|5432|5407|5405|366374
1661504400000|2022-08-26 09:00:00|5424|5422|5420|5419|5430|5429|5416|5415|319014
1661508000000|2022-08-26 10:00:00|5419|5418|5436|5435|5438|5436|5417|5415|202704
1661511600000|2022-08-26 11:00:00|5437|5436|5449|5448|5453|5452|5433|5432|187700
1661515200000|2022-08-26 12:00:00|5448|5447|5423|5422|5454|5453|5415|5414|209538
1661518800000|2022-08-26 13:00:00|5422|5421|5434|5433|5453|5452|5416|5415|492226
1661522400000|2022-08-26 14:00:00|5433|5432|5416|5414|5464|5463|5377|5375|829543
1661526000000|2022-08-26 15:00:00|5415|5413|5394|5391|5418|5416|5390|5388|376494
1661756400000|2022-08-29 07:00:00|5404|5401|5391|5388|5419|5415|5347|5346|707740
1661760000000|2022-08-29 08:00:00|5390|5389|5313|5312|5393|5391|5313|5312|370813
1661763600000|2022-08-29 09:00:00|5312|5311|5330|5329|5347|5346|5309|5308|226027
1661767200000|2022-08-29 10:00:00|5329|5328|5331|5329|5340|5339|5309|5308|288162
1661770800000|2022-08-29 11:00:00|5330|5330|5359|5358|5359|5358|5317|5316|176844
1661774400000|2022-08-29 12:00:00|5358|5357|5375|5374|5394|5392|5351|5350|162144
1661778000000|2022-08-29 13:00:00|5376|5375|5446|5445|5450|5448|5376|5375|496375
1661781600000|2022-08-29 14:00:00|5447|5446|5430|5429|5468|5467|5428|5427|522314
1661785200000|2022-08-29 15:00:00|5429|5428|5457|5455|5465|5464|5427|5426|225260
1661842800000|2022-08-30 07:00:00|5471|5467|5419|5417|5483|5482|5398|5395|620203
1661846400000|2022-08-30 08:00:00|5418|5416|5423|5422|5447|5446|5408|5407|319969
1661850000000|2022-08-30 09:00:00|5422|5421|5413|5411|5424|5423|5379|5378|300208
1661853600000|2022-08-30 10:00:00|5412|5412|5365|5364|5415|5414|5363|5362|261497
1661857200000|2022-08-30 11:00:00|5364|5363|5351|5350|5368|5367|5339|5338|348725
1661860800000|2022-08-30 12:00:00|5350|5349|5328|5327|5356|5354|5318|5317|407021
1661864400000|2022-08-30 13:00:00|5329|5328|5277|5275|5336|5335|5264|5263|810463
1661868000000|2022-08-30 14:00:00|5276|5276|5264|5262|5291|5290|5236|5235|967835
1661871600000|2022-08-30 15:00:00|5265|5263|5245|5242|5276|5275|5243|5241|374618
1661929200000|2022-08-31 07:00:00|5210|5200|5202|5201|5236|5227|5168|5166|639189
1661932800000|2022-08-31 08:00:00|5201|5200|5139|5137|5220|5218|5135|5133|537880
1661936400000|2022-08-31 09:00:00|5138|5136|5102|5100|5138|5136|5068|5066|764676
1661940000000|2022-08-31 10:00:00|5103|5101|5060|5058|5106|5104|5043|5042|634049
1661943600000|2022-08-31 11:00:00|5061|5059|5016|5015|5068|5067|5011|5010|443301
1661947200000|2022-08-31 12:00:00|5015|5014|5054|5052|5055|5054|5008|5006|442936
1661950800000|2022-08-31 13:00:00|5055|5053|5066|5064|5098|5097|5037|5036|603325
1661954400000|2022-08-31 14:00:00|5065|5063|5087|5085|5111|5110|5055|5054|738466
1661958000000|2022-08-31 15:00:00|5086|5084|5078|5076|5108|5106|5064|5062|485664
1662015600000|2022-09-01 07:00:00|5067|5065|5023|5021|5078|5077|5005|5003|639218
1662019200000|2022-09-01 08:00:00|5024|5022|5008|5006|5060|5059|4991.5|4991|416292
1662022800000|2022-09-01 09:00:00|5007|5007|5031|5030|5052|5051|5005|5004|391164
1662026400000|2022-09-01 10:00:00|5032|5031|5022|5021|5033|5031|5004|5003|239570
1662030000000|2022-09-01 11:00:00|5021|5020|5054|5052|5062|5060|5020|5019|156628
1662033600000|2022-09-01 12:00:00|5053|5051|5029|5027|5056|5054|5020|5019|249926
1662037200000|2022-09-01 13:00:00|5028|5028|5002|4998.5|5038|5037|4983|4982|661294
1662040800000|2022-09-01 14:00:00|5000|4997|5006|5005|5041|5040|4986|4985|639568
1662044400000|2022-09-01 15:00:00|5005|5004|5009|5007|5032|5031|5000|4999|354443
1662102000000|2022-09-02 07:00:00|5050|5030|5101|5099|5122|5121|5020|5017|731214
1662105600000|2022-09-02 08:00:00|5100|5098|5136|5134|5142|5141|5074|5072|392464
1662109200000|2022-09-02 09:00:00|5135|5133|5137|5136|5153|5152|5119|5118|420927
1662112800000|2022-09-02 10:00:00|5138|5137|5117|5116|5142|5141|5108|5107|191054
1662116400000|2022-09-02 11:00:00|5116|5115|5105|5104|5120|5118|5090|5089|188801
1662120000000|2022-09-02 12:00:00|5106|5103|5136|5135|5143|5142|5084|5083|343901
1662123600000|2022-09-02 13:00:00|5135|5134|5173|5171|5181|5180|5119|5117|569779
1662127200000|2022-09-02 14:00:00|5174|5172|5183|5181|5205|5204|5161|5160|540483
1662130800000|2022-09-02 15:00:00|5182|5182|5180|5177|5187|5186|5163|5162|314721
1662361200000|2022-09-05 07:00:00|5145|5118|5229|5227|5266|5264|5137|5118|889117
1662364800000|2022-09-05 08:00:00|5228|5226|5226|5224|5245|5243|5216|5214|341042
1662368400000|2022-09-05 09:00:00|5225|5223|5233|5232|5236|5235|5211|5210|268908
1662372000000|2022-09-05 10:00:00|5234|5233|5249|5247|5258|5257|5228|5226|270127
1662375600000|2022-09-05 11:00:00|5248|5248|5261|5259|5279|5278|5248|5246|250460
1662379200000|2022-09-05 12:00:00|5260|5260|5316|5315|5331|5330|5260|5259|470070
1662382800000|2022-09-05 13:00:00|5315|5314|5342|5341|5352|5351|5310|5309|466773
1662386400000|2022-09-05 14:00:00|5343|5342|5346|5345|5374|5373|5332|5331|496432
1662390000000|2022-09-05 15:00:00|5345|5344|5311|5309|5354|5353|5287|5286|770788
1662447600000|2022-09-06 07:00:00|5318|5315|5270|5269|5340|5336|5263|5260|634732
1662451200000|2022-09-06 08:00:00|5271|5270|5216|5215|5274|5272|5212|5211|477590
1662454800000|2022-09-06 09:00:00|5215|5214|5234|5232|5235|5234|5204|5202|445739
1662458400000|2022-09-06 10:00:00|5233|5233|5215|5214|5243|5241|5205|5204|333534
1662462000000|2022-09-06 11:00:00|5216|5213|5235|5234|5252|5251|5212|5211|262816
1662465600000|2022-09-06 12:00:00|5234|5233|5233|5232|5244|5242|5207|5206|234380
1662469200000|2022-09-06 13:00:00|5234|5231|5204|5202|5265|5264|5187|5186|611188
1662472800000|2022-09-06 14:00:00|5203|5203|5196|5195|5210|5209|5162|5161|598614
1662476400000|2022-09-06 15:00:00|5199|5198|5174|5172|5199|5198|5157|5156|450247
1662534000000|2022-09-07 07:00:00|5109|5102|5106|5104|5125|5121|5025|5023|961616
1662537600000|2022-09-07 08:00:00|5105|5105|5077|5076|5120|5119|5068|5066|292071
1662541200000|2022-09-07 09:00:00|5076|5075|5094|5092|5115|5113|5074|5073|366695
1662544800000|2022-09-07 10:00:00|5093|5091|5107|5106|5129|5127|5090|5089|241821
1662548400000|2022-09-07 11:00:00|5108|5107|5085|5083|5117|5116|5082|5080|217184
1662552000000|2022-09-07 12:00:00|5086|5084|5025|5024|5096|5095|5019|5018|509627
1662555600000|2022-09-07 13:00:00|5024|5023|4967.5|4966|5042|5040|4947|4945|1344911
1662559200000|2022-09-07 14:00:00|4967|4966.5|4965.5|4964|5006|5004|4956.5|4956|898608
1662562800000|2022-09-07 15:00:00|4965|4964.5|4980|4979|4998|4997.5|4965|4964|363617
1662620400000|2022-09-08 07:00:00|4977.5|4975|5002|5001|5017|5015|4962.5|4961.5|665653
1662624000000|2022-09-08 08:00:00|5003|5002|5018|5017|5024|5022|4981|4980|285327
1662627600000|2022-09-08 09:00:00|5019|5018|4994|4993.5|5019|5018|4978|4977|221822
1662631200000|2022-09-08 10:00:00|4993.5|4993|5046|5045|5064|5062|4987.5|4987|347582
1662634800000|2022-09-08 11:00:00|5047|5046|5014|5012|5055|5053|4995.5|4994|418048
1662638400000|2022-09-08 12:00:00|5013|5011|4982.5|4981|5044|5041|4980.5|4980|367156
1662642000000|2022-09-08 13:00:00|4982|4981.5|4942|4941|5002|5000|4917|4916.5|1458546
1662645600000|2022-09-08 14:00:00|4941.5|4940.5|4910.5|4909.5|4943.5|4942.5|4898|4897.5|874067
1662649200000|2022-09-08 15:00:00|4910|4909|4929.5|4928|4940|4939|4907|4905.5|379856
1662706800000|2022-09-09 07:00:00|4956|4950.5|4996|4995.5|4996.5|4995.5|4951.5|4950|657122
1662710400000|2022-09-09 08:00:00|4996.5|4996|5035|5033|5042|5041|4994.5|4993.5|550880
1662714000000|2022-09-09 09:00:00|5036|5034|5014|5012|5047|5046|5009|5008|393275
1662717600000|2022-09-09 10:00:00|5013|5013|5013|5012|5022|5021|5001|5000|241725
1662721200000|2022-09-09 11:00:00|5014|5013|5013|5011|5023|5022|5003|5001|158085
1662724800000|2022-09-09 12:00:00|5014|5012|5011|5010|5033|5032|5008|5007|213881
1662728400000|2022-09-09 13:00:00|5012|5009|4995.5|4994|5027|5026|4980|4979.5|449971
1662732000000|2022-09-09 14:00:00|4996|4994.5|5001|5000|5020|5019|4989|4988|440919
1662735600000|2022-09-09 15:00:00|5000|4999.5|5004|5002|5007|5006|4988|4987.5|299484